Prices and Webb-site Total Returns

CMBC Capital Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01141	1998-03-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-11	0	1.530	1.490	1.530	1.460	1.530	557,000	834,870	1.4989	1.530	1.490	1.530	1.460	1.530	557,000	1.4989	2.00%
2026-02-10	0	1.500	1.500	1.510	1.430	1.500	353,500	516,820	1.4620	1.500	1.500	1.510	1.430	1.500	353,500	1.4620	2.04%
2026-02-09	0	1.470	1.450	1.470	1.390	1.470	4,901,250	7,088,465	1.4463	1.470	1.450	1.470	1.390	1.470	4,901,250	1.4463	5.00%
2026-02-06	0	1.400	1.390	1.400	1.310	1.410	1,844,050	2,539,127	1.3769	1.400	1.390	1.400	1.310	1.410	1,844,050	1.3769	2.19%
2026-02-05	0	1.370	1.340	1.380	1.310	1.380	988,000	1,345,750	1.3621	1.370	1.340	1.380	1.310	1.380	988,000	1.3621	0.00%
2026-02-04	0	1.370	1.290	1.370	1.280	1.380	1,357,912	1,808,350	1.3317	1.370	1.290	1.370	1.280	1.380	1,357,912	1.3317	0.00%
2026-02-03	0	1.370	1.350	1.370	1.300	1.400	722,000	977,287	1.3536	1.370	1.350	1.370	1.300	1.400	722,000	1.3536	3.01%
2026-02-02	0	1.330	1.340	1.350	1.320	1.380	796,000	1,068,010	1.3417	1.330	1.340	1.350	1.320	1.380	796,000	1.3417	0.76%
2026-01-30	0	1.320	1.290	1.320	1.280	1.350	792,000	1,042,320	1.3161	1.320	1.290	1.320	1.280	1.350	792,000	1.3161	1.54%
2026-01-29	0	1.300	1.300	1.320	1.230	1.330	779,002	1,006,307	1.2918	1.300	1.300	1.320	1.230	1.330	779,002	1.2918	2.36%
2026-01-28	0	1.270	1.240	1.270	1.160	1.270	945,625	1,163,528	1.2304	1.270	1.240	1.270	1.160	1.270	945,625	1.2304	4.96%
2026-01-27	0	1.210	1.200	1.210	1.180	1.230	962,800	1,157,119	1.2018	1.210	1.200	1.210	1.180	1.230	962,800	1.2018	0.83%
2026-01-26	0	1.200	1.170	1.200	0.900	1.200	3,734,000	3,894,550	1.0430	1.200	1.170	1.200	0.900	1.200	3,734,000	1.0430	6.19%
2026-01-23	0	1.130	1.080	1.130	1.050	1.160	1,727,000	1,918,277	1.1108	1.130	1.080	1.130	1.050	1.160	1,727,000	1.1108	7.62%
2026-01-22	0	1.050	1.050	1.090	0.970	1.070	1,332,250	1,365,915	1.0253	1.050	1.050	1.090	0.970	1.070	1,332,250	1.0253	5.00%
2026-01-21	0	1.000	0.990	1.000	0.950	1.000	357,500	353,500	0.9888	1.000	0.990	1.000	0.950	1.000	357,500	0.9888	2.04%
2026-01-20	0	0.980	0.950	0.980	0.940	0.980	814,000	782,355	0.9611	0.980	0.950	0.980	0.940	0.980	814,000	0.9611	3.16%
2026-01-19	0	0.950	0.900	0.950	0.890	0.980	480,125	440,607	0.9177	0.950	0.900	0.950	0.890	0.980	480,125	0.9177	3.26%
2026-01-16	0	0.920	0.900	0.920	0.900	0.920	146,000	132,495	0.9075	0.920	0.900	0.920	0.900	0.920	146,000	0.9075	-1.08%
2026-01-15	0	0.930	0.920	0.930	0.880	0.930	333,000	300,740	0.9031	0.930	0.920	0.930	0.880	0.930	333,000	0.9031	3.33%
2026-01-14	0	0.900	0.880	0.900	0.870	0.940	20,562,497	16,493,859	0.8021	0.900	0.880	0.900	0.870	0.940	20,562,497	0.8021	3.45%
2026-01-13	0	0.870	0.870	0.900	0.860	1.070	56,996,250	45,842,122	0.8043	0.870	0.870	0.900	0.860	1.070	56,996,250	0.8043	3.57%
2026-01-12	0	0.840	0.850	0.860	0.780	0.850	490,000	400,037	0.8164	0.840	0.850	0.860	0.780	0.850	490,000	0.8164	6.33%
2026-01-09	0	0.790	0.780	0.790	0.740	0.790	73,875	56,262	0.7616	0.790	0.780	0.790	0.740	0.790	73,875	0.7616	0.00%
2026-01-08	0	0.790	0.790	0.820	0.770	0.810	275,000	217,610	0.7913	0.790	0.790	0.820	0.770	0.810	275,000	0.7913	-4.82%
2026-01-07	0	0.830	0.780	0.790	0.760	0.830	216,500	174,260	0.8049	0.830	0.780	0.790	0.760	0.830	216,500	0.8049	1.22%
2026-01-06	0	0.820	0.790	0.820	0.750	0.820	452,000	352,510	0.7799	0.820	0.790	0.820	0.750	0.820	452,000	0.7799	6.49%
2026-01-05	0	0.770	0.750	0.770	0.720	0.800	421,187	317,632	0.7541	0.770	0.750	0.770	0.720	0.800	421,187	0.7541	5.48%
2026-01-02	0	0.730	0.690	0.730	0.680	0.730	727,000	511,160	0.7031	0.730	0.690	0.730	0.680	0.730	727,000	0.7031	5.80%
2025-12-31	0	0.690	0.670	0.690	0.670	0.740	73,000	50,350	0.6897	0.690	0.670	0.690	0.670	0.740	73,000	0.6897	-1.43%
2025-12-30	0	0.700	0.680	0.700	0.640	0.700	930,700	622,779	0.6692	0.700	0.680	0.700	0.640	0.700	930,700	0.6692	4.48%
2025-12-29	0	0.670	0.650	0.670	0.650	0.700	1,843,250	1,226,497	0.6654	0.670	0.650	0.670	0.650	0.700	1,843,250	0.6654	0.00%
2025-12-24	0	0.670	0.660	0.670	0.670	0.700	364,626	248,340	0.6811	0.670	0.660	0.670	0.670	0.700	364,626	0.6811	-4.29%
2025-12-23	0	0.700	0.690	0.700	0.690	0.760	791,000	555,590	0.7024	0.700	0.690	0.700	0.690	0.760	791,000	0.7024	-4.11%
2025-12-22	0	0.730	0.710	0.730	0.710	0.770	111,000	81,030	0.7300	0.730	0.710	0.730	0.710	0.770	111,000	0.7300	-1.35%
2025-12-19	0	0.740	0.720	0.740	0.700	0.740	268,500	196,210	0.7308	0.740	0.720	0.740	0.700	0.740	268,500	0.7308	2.78%
2025-12-18	0	0.720	0.690	0.740	0.700	0.810	992,750	716,667	0.7219	0.720	0.690	0.740	0.700	0.810	992,750	0.7219	-5.26%
2025-12-17	0	0.760	0.760	0.800	0.750	0.820	1,622,000	1,237,510	0.7630	0.760	0.760	0.800	0.750	0.820	1,622,000	0.7630	-6.17%
2025-12-16	0	0.810	0.780	0.800	0.750	0.810	475,000	363,750	0.7658	0.810	0.780	0.800	0.750	0.810	475,000	0.7658	3.85%
2025-12-15	0	0.780	0.750	0.780	0.730	0.810	895,000	685,360	0.7658	0.780	0.750	0.780	0.730	0.810	895,000	0.7658	-2.50%
2025-12-12	0	0.800	0.770	0.790	0.760	0.860	904,753	706,922	0.7813	0.800	0.770	0.790	0.760	0.860	904,753	0.7813	-1.23%
2025-12-11	0	0.810	0.770	0.810	0.770	0.860	838,187	666,610	0.7953	0.810	0.770	0.810	0.770	0.860	838,187	0.7953	-1.22%
2025-12-10	0	0.820	0.790	0.860	0.790	0.920	666,000	538,320	0.8083	0.820	0.790	0.860	0.790	0.920	666,000	0.8083	-5.75%
2025-12-09	0	0.870	0.840	0.870	0.850	0.920	90,100	79,241	0.8795	0.870	0.840	0.870	0.850	0.920	90,100	0.8795	0.00%
2025-12-08	0	0.870	0.860	0.890	0.870	0.930	134,000	118,890	0.8872	0.870	0.860	0.890	0.870	0.930	134,000	0.8872	-4.40%
2025-12-05	0	0.910	0.880	0.900	0.870	0.930	288,500	256,665	0.8897	0.910	0.880	0.900	0.870	0.930	288,500	0.8897	0.00%
2025-12-04	0	0.910	0.870	0.910	0.880	0.960	257,000	231,750	0.9018	0.910	0.870	0.910	0.880	0.960	257,000	0.9018	-2.15%
2025-12-03	0	0.930	0.870	0.920	0.880	0.990	54,250	50,272	0.9267	0.930	0.870	0.920	0.880	0.990	54,250	0.9267	3.33%
2025-12-02	0	0.900	0.860	0.890	0.830	0.990	142,250	125,100	0.8794	0.900	0.860	0.890	0.830	0.990	142,250	0.8794	4.65%
2025-12-01	0	0.860	0.840	0.850	0.830	0.890	49,375	42,096	0.8526	0.860	0.840	0.850	0.830	0.890	49,375	0.8526	1.18%
2025-11-28	0	0.850	0.820	0.850	0.820	0.870	109,000	92,690	0.8504	0.850	0.820	0.850	0.820	0.870	109,000	0.8504	0.00%
2025-11-27	0	0.850	0.830	0.850	0.810	0.890	43,000	36,610	0.8514	0.850	0.830	0.850	0.810	0.890	43,000	0.8514	2.41%
2025-11-26	0	0.830	0.830	0.840	0.810	0.900	443,500	373,737	0.8427	0.830	0.830	0.840	0.810	0.900	443,500	0.8427	2.47%
2025-11-25	0	0.810	0.770	0.810	0.780	0.840	218,000	173,390	0.7954	0.810	0.770	0.810	0.780	0.840	218,000	0.7954	-1.22%
2025-11-24	0	0.820	0.810	0.820	0.810	0.850	227,500	188,230	0.8274	0.820	0.810	0.820	0.810	0.850	227,500	0.8274	0.00%
2025-11-21	0	0.820	0.800	0.820	0.780	0.850	510,250	411,347	0.8062	0.820	0.800	0.820	0.780	0.850	510,250	0.8062	-3.53%
2025-11-20	0	0.850	0.820	0.850	0.790	0.980	1,557,800	1,290,571	0.8285	0.850	0.820	0.850	0.790	0.980	1,557,800	0.8285	-8.60%
2025-11-19	0	0.930	0.890	0.930	0.880	1.030	1,005,000	921,660	0.9171	0.930	0.890	0.930	0.880	1.030	1,005,000	0.9171	-4.12%
2025-11-18	0	0.970	0.940	0.970	0.940	1.050	257,625	250,051	0.9706	0.970	0.940	0.970	0.940	1.050	257,625	0.9706	-4.90%
2025-11-17	0	1.020	1.000	1.020	0.950	1.080	407,000	406,310	0.9983	1.020	1.000	1.020	0.950	1.080	407,000	0.9983	0.00%
2025-11-14	0	1.020	1.020	1.060	1.020	1.070	471,000	484,480	1.0286	1.020	1.020	1.060	1.020	1.070	471,000	1.0286	-2.86%
2025-11-13	0	1.050	1.050	1.070	1.020	1.130	778,500	820,670	1.0542	1.050	1.050	1.070	1.020	1.130	778,500	1.0542	-5.41%
2025-11-12	0	1.110	1.100	1.110	1.050	1.140	403,250	434,585	1.0777	1.110	1.100	1.110	1.050	1.140	403,250	1.0777	1.83%
2025-11-11	0	1.090	1.050	1.090	1.050	1.180	588,000	636,120	1.0818	1.090	1.050	1.090	1.050	1.180	588,000	1.0818	-2.68%
2025-11-10	0	1.120	1.060	1.120	1.030	1.140	180,175	194,045	1.0770	1.120	1.060	1.120	1.030	1.140	180,175	1.0770	1.82%
2025-11-07	0	1.100	1.070	1.100	1.060	1.190	105,411	114,762	1.0887	1.100	1.070	1.100	1.060	1.190	105,411	1.0887	-1.79%
2025-11-06	0	1.120	1.050	1.120	1.050	1.140	262,500	281,820	1.0736	1.120	1.050	1.120	1.050	1.140	262,500	1.0736	4.67%
2025-11-05	0	1.070	1.040	1.070	1.010	1.140	235,000	246,520	1.0490	1.070	1.040	1.070	1.010	1.140	235,000	1.0490	2.88%
2025-11-04	0	1.040	1.030	1.040	1.030	1.150	292,000	313,950	1.0752	1.040	1.030	1.040	1.030	1.150	292,000	1.0752	-6.31%
2025-11-03	0	1.110	1.060	1.110	1.070	1.110	195,250	211,972	1.0856	1.110	1.060	1.110	1.070	1.110	195,250	1.0856	2.78%
2025-10-31	0	1.080	1.070	1.090	1.050	1.100	146,000	155,880	1.0677	1.080	1.070	1.090	1.050	1.100	146,000	1.0677	-3.57%
2025-10-30	0	1.120	1.100	1.120	1.060	1.150	590,000	641,620	1.0875	1.120	1.100	1.120	1.060	1.150	590,000	1.0875	0.00%
2025-10-28	0	1.120	1.080	1.120	1.090	1.190	265,000	297,520	1.1227	1.120	1.080	1.120	1.090	1.190	265,000	1.1227	-1.75%
2025-10-27	0	1.140	1.140	1.160	1.140	1.250	684,000	804,960	1.1768	1.140	1.140	1.160	1.140	1.250	684,000	1.1768	-6.56%
2025-10-24	0	1.220	1.180	1.220	1.190	1.300	294,000	355,320	1.2086	1.220	1.180	1.220	1.190	1.300	294,000	1.2086	-1.61%
2025-10-23	0	1.240	1.210	1.240	1.210	1.300	220,200	275,034	1.2490	1.240	1.210	1.240	1.210	1.300	220,200	1.2490	-3.12%
2025-10-22	0	1.280	1.250	1.280	1.230	1.280	479,500	602,220	1.2559	1.280	1.250	1.280	1.230	1.280	479,500	1.2559	-2.29%
2025-10-21	0	1.310	1.300	1.310	1.280	1.330	197,000	255,800	1.2985	1.310	1.300	1.310	1.280	1.330	197,000	1.2985	3.97%
2025-10-20	0	1.260	1.250	1.280	1.220	1.340	366,750	457,090	1.2463	1.260	1.250	1.280	1.220	1.340	366,750	1.2463	-1.56%
2025-10-17	0	1.280	1.230	1.280	1.250	1.400	345,000	449,520	1.3030	1.280	1.230	1.280	1.250	1.400	345,000	1.3030	-3.76%
2025-10-16	0	1.330	1.300	1.350	1.290	1.380	301,750	402,790	1.3348	1.330	1.300	1.350	1.290	1.380	301,750	1.3348	1.53%
2025-10-15	0	1.310	1.280	1.310	1.240	1.340	685,250	897,170	1.3093	1.310	1.280	1.310	1.240	1.340	685,250	1.3093	6.50%
2025-10-14	0	1.230	1.200	1.230	1.190	1.320	785,500	972,565	1.2381	1.230	1.200	1.230	1.190	1.320	785,500	1.2381	-3.15%
2025-10-13	0	1.270	1.220	1.270	1.190	1.270	1,063,000	1,304,130	1.2268	1.270	1.220	1.270	1.190	1.270	1,063,000	1.2268	0.00%
2025-10-10	0	1.270	1.250	1.280	1.210	1.390	1,212,025	1,573,870	1.2985	1.270	1.250	1.280	1.210	1.390	1,212,025	1.2985	-8.63%
2025-10-09	0	1.390	1.330	1.390	1.310	1.450	1,518,000	2,043,510	1.3462	1.390	1.330	1.390	1.310	1.450	1,518,000	1.3462	0.00%
2025-10-08	0	1.390	1.330	1.390	1.300	1.500	3,165,750	4,384,352	1.3849	1.390	1.330	1.390	1.300	1.500	3,165,750	1.3849	0.00%
2025-10-06	0	1.390	1.380	1.390	1.190	1.480	2,580,751	3,445,693	1.3352	1.390	1.380	1.390	1.190	1.480	2,580,751	1.3352	17.80%
2025-10-03	0	1.180	1.170	1.180	1.120	1.190	423,000	484,710	1.1459	1.180	1.170	1.180	1.120	1.190	423,000	1.1459	0.85%
2025-10-02	0	1.170	1.150	1.160	1.100	1.170	877,000	999,440	1.1396	1.170	1.150	1.160	1.100	1.170	877,000	1.1396	5.41%
2025-09-30	0	1.110	1.090	1.120	1.090	1.180	1,070,000	1,199,430	1.1210	1.110	1.090	1.120	1.090	1.180	1,070,000	1.1210	-3.48%
2025-09-29	0	1.150	1.140	1.150	1.030	1.150	710,250	784,307	1.1043	1.150	1.140	1.150	1.030	1.150	710,250	1.1043	10.58%
2025-09-26	0	1.040	1.020	1.040	1.020	1.090	361,202	381,609	1.0565	1.040	1.020	1.040	1.020	1.090	361,202	1.0565	-3.70%
2025-09-25	0	1.080	1.070	1.080	1.000	1.080	1,609,500	1,674,382	1.0403	1.080	1.070	1.080	1.000	1.080	1,609,500	1.0403	5.88%
2025-09-24	0	1.020	1.000	1.020	0.910	1.030	969,500	950,525	0.9804	1.020	1.000	1.020	0.910	1.030	969,500	0.9804	7.37%
2025-09-23	0	0.950	0.930	0.950	0.910	0.990	297,000	276,110	0.9297	0.950	0.930	0.950	0.910	0.990	297,000	0.9297	0.00%
2025-09-22	0	0.950	0.930	0.950	0.920	0.970	421,100	396,210	0.9409	0.950	0.930	0.950	0.920	0.970	421,100	0.9409	-1.04%
2025-09-19	0	0.960	0.960	0.970	0.950	1.080	1,112,625	1,099,126	0.9879	0.960	0.960	0.970	0.950	1.080	1,112,625	0.9879	-2.04%
2025-09-18	0	0.980	0.980	0.990	0.950	1.010	2,271,250	2,240,435	0.9864	0.980	0.980	0.990	0.950	1.010	2,271,250	0.9864	3.16%
2025-09-17	0	0.950	0.910	0.940	0.910	0.980	625,437	586,955	0.9385	0.950	0.910	0.940	0.910	0.980	625,437	0.9385	2.15%
2025-09-16	0	0.930	0.910	0.930	0.910	0.950	369,750	345,202	0.9336	0.930	0.910	0.930	0.910	0.950	369,750	0.9336	-4.12%
2025-09-15	0	0.970	0.960	0.970	0.870	0.970	1,545,375	1,434,195	0.9281	0.970	0.960	0.970	0.870	0.970	1,545,375	0.9281	6.59%
2025-09-12	0	0.910	0.880	0.910	0.870	0.940	1,190,500	1,081,630	0.9086	0.910	0.880	0.910	0.870	0.940	1,190,500	0.9086	4.60%
2025-09-11	0	0.870	0.870	0.880	0.870	0.930	1,964,000	1,756,360	0.8943	0.870	0.870	0.880	0.870	0.930	1,964,000	0.8943	-2.25%
2025-09-10	0	0.890	0.890	0.910	0.830	0.920	1,714,875	1,528,561	0.8914	0.890	0.890	0.910	0.830	0.920	1,714,875	0.8914	4.71%
2025-09-09	0	0.850	0.820	0.850	0.830	0.890	415,500	350,960	0.8447	0.850	0.820	0.850	0.830	0.890	415,500	0.8447	0.00%
2025-09-08	0	0.850	0.850	0.870	0.830	0.900	261,000	224,582	0.8605	0.850	0.850	0.870	0.830	0.900	261,000	0.8605	1.19%
2025-09-05	0	0.840	0.840	0.850	0.810	0.870	392,500	329,560	0.8396	0.840	0.840	0.850	0.810	0.870	392,500	0.8396	0.00%
2025-09-04	0	0.840	0.830	0.850	0.830	0.920	530,000	448,700	0.8466	0.840	0.830	0.850	0.830	0.920	530,000	0.8466	-5.62%
2025-09-03	0	0.890	0.840	0.890	0.850	0.890	715,025	614,585	0.8595	0.890	0.840	0.890	0.850	0.890	715,025	0.8595	0.00%
2025-09-02	0	0.890	0.880	0.890	0.870	0.960	1,837,000	1,655,255	0.9011	0.890	0.880	0.890	0.870	0.960	1,837,000	0.9011	-6.32%
2025-09-01	0	0.950	0.940	0.950	0.750	0.950	7,070,825	6,222,774	0.8801	0.950	0.940	0.950	0.750	0.950	7,070,825	0.8801	26.67%
2025-08-29	0	0.750	0.740	0.760	0.710	0.820	1,513,022	1,106,399	0.7313	0.750	0.740	0.760	0.710	0.820	1,513,022	0.7313	-5.06%
2025-08-28	0	0.790	0.780	0.790	0.680	0.790	1,373,937	1,032,769	0.7517	0.790	0.780	0.790	0.680	0.790	1,373,937	0.7517	12.86%
2025-08-27	0	0.700	0.700	0.720	0.700	0.780	486,000	353,250	0.7269	0.700	0.700	0.720	0.700	0.780	486,000	0.7269	-4.11%
2025-08-26	0	0.730	0.720	0.730	0.720	0.780	334,050	246,775	0.7387	0.730	0.720	0.730	0.720	0.780	334,050	0.7387	-5.19%
2025-08-25	0	0.770	0.730	0.770	0.730	0.800	764,000	572,300	0.7491	0.770	0.730	0.770	0.730	0.800	764,000	0.7491	0.00%
2025-08-22	0	0.770	0.730	0.770	0.720	0.830	1,192,000	905,290	0.7595	0.770	0.730	0.770	0.720	0.830	1,192,000	0.7595	-1.28%
2025-08-21	0	0.780	0.770	0.790	0.730	0.900	1,444,500	1,137,370	0.7874	0.780	0.770	0.790	0.730	0.900	1,444,500	0.7874	8.33%
2025-08-20	0	0.720	0.710	0.720	0.690	0.760	199,250	142,095	0.7131	0.720	0.710	0.720	0.690	0.760	199,250	0.7131	-1.37%
2025-08-19	0	0.730	0.730	0.750	0.710	0.780	379,000	276,530	0.7296	0.730	0.730	0.750	0.710	0.780	379,000	0.7296	-3.95%
2025-08-18	0	0.760	0.710	0.760	0.700	0.800	370,675	273,157	0.7369	0.760	0.710	0.760	0.700	0.800	370,675	0.7369	1.33%
2025-08-15	0	0.750	0.740	0.750	0.690	0.750	1,001,100	711,086	0.7103	0.750	0.740	0.750	0.690	0.750	1,001,100	0.7103	8.70%
2025-08-14	0	0.690	0.680	0.690	0.670	0.700	352,250	241,320	0.6851	0.690	0.680	0.690	0.670	0.700	352,250	0.6851	2.99%
2025-08-13	0	0.670	0.670	0.690	0.670	0.700	222,500	150,645	0.6771	0.670	0.670	0.690	0.670	0.700	222,500	0.6771	-2.90%
2025-08-12	0	0.690	0.670	0.680	0.660	0.690	305,000	204,740	0.6713	0.690	0.670	0.680	0.660	0.690	305,000	0.6713	2.99%
2025-08-11	0	0.670	0.650	0.660	0.660	0.690	143,750	95,105	0.6616	0.670	0.650	0.660	0.660	0.690	143,750	0.6616	1.52%
2025-08-08	0	0.660	0.630	0.660	0.640	0.670	438,325	286,815	0.6543	0.660	0.630	0.660	0.640	0.670	438,325	0.6543	3.13%
2025-08-07	0	0.640	0.630	0.640	0.630	0.680	283,250	184,462	0.6512	0.640	0.630	0.640	0.630	0.680	283,250	0.6512	-3.03%
2025-08-06	0	0.660	0.630	0.660	0.620	0.690	377,000	246,410	0.6536	0.660	0.630	0.660	0.620	0.690	377,000	0.6536	-4.35%
2025-08-05	0	0.690	0.650	0.690	0.670	0.690	95,000	64,630	0.6803	0.690	0.650	0.690	0.670	0.690	95,000	0.6803	1.47%
2025-08-04	0	0.680	0.650	0.670	0.660	0.680	315,000	210,895	0.6695	0.680	0.650	0.670	0.660	0.680	315,000	0.6695	1.49%
2025-08-01	0	0.670	0.660	0.670	0.660	0.710	418,000	281,260	0.6729	0.670	0.660	0.670	0.660	0.710	418,000	0.6729	-4.29%
2025-07-31	0	0.700	0.670	0.700	0.680	0.720	676,002	471,961	0.6982	0.700	0.670	0.700	0.680	0.720	676,002	0.6982	1.45%
2025-07-30	0	0.690	0.690	0.710	0.670	0.710	1,020,000	699,480	0.6858	0.690	0.690	0.710	0.670	0.710	1,020,000	0.6858	-1.43%
2025-07-29	0	0.700	0.680	0.700	0.670	0.700	381,429	261,398	0.6853	0.700	0.680	0.700	0.670	0.700	381,429	0.6853	0.00%
2025-07-28	0	0.700	0.680	0.700	0.660	0.710	488,500	334,955	0.6857	0.700	0.680	0.700	0.660	0.710	488,500	0.6857	0.00%
2025-07-25	0	0.700	0.660	0.700	0.650	0.700	619,500	421,715	0.6807	0.700	0.660	0.700	0.650	0.700	619,500	0.6807	1.45%
2025-07-24	0	0.690	0.660	0.690	0.650	0.730	565,000	379,680	0.6720	0.690	0.660	0.690	0.650	0.730	565,000	0.6720	-2.82%
2025-07-23	0	0.710	0.690	0.710	0.660	0.720	1,042,000	725,260	0.6960	0.710	0.690	0.710	0.660	0.720	1,042,000	0.6960	4.41%
2025-07-22	0	0.680	0.640	0.680	0.640	0.690	1,123,700	740,585	0.6591	0.680	0.640	0.680	0.640	0.690	1,123,700	0.6591	3.03%
2025-07-21	0	0.660	0.640	0.660	0.640	0.750	1,071,875	711,792	0.6641	0.660	0.640	0.660	0.640	0.750	1,071,875	0.6641	-4.35%
2025-07-18	0	0.690	0.670	0.690	0.630	0.780	7,255,500	4,916,055	0.6776	0.690	0.670	0.690	0.630	0.780	7,255,500	0.6776	-9.21%
2025-07-17	0	0.760	0.750	0.760	0.730	0.850	1,591,500	1,262,075	0.7930	0.760	0.750	0.760	0.730	0.850	1,591,500	0.7930	-3.80%
2025-07-16	0	0.790	0.790	0.820	0.770	0.870	2,163,000	1,742,880	0.8058	0.790	0.790	0.820	0.770	0.870	2,163,000	0.8058	-7.06%
2025-07-15	0	0.850	0.830	0.850	0.760	0.880	3,254,500	2,696,342	0.8285	0.850	0.830	0.850	0.760	0.880	3,254,500	0.8285	4.94%
2025-07-14	0	0.810	0.790	0.800	0.740	0.830	3,457,000	2,703,167	0.7819	0.810	0.790	0.800	0.740	0.830	3,457,000	0.7819	9.46%
2025-07-11	0	0.740	0.730	0.740	0.620	0.900	19,273,650	15,054,075	0.7811	0.740	0.730	0.740	0.620	0.900	19,273,650	0.7811	7.25%
2025-07-10	0	0.690	0.680	0.690	0.465	0.690	14,240,750	8,196,840	0.5756	0.690	0.680	0.690	0.465	0.690	14,240,750	0.5756	48.39%
2025-07-09	0	0.465	0.455	0.465	0.440	0.465	1,610,000	732,052	0.4547	0.465	0.455	0.465	0.440	0.465	1,610,000	0.4547	3.33%
2025-07-08	0	0.450	0.440	0.450	0.440	0.450	363,500	161,630	0.4446	0.450	0.440	0.450	0.440	0.450	363,500	0.4446	3.45%
2025-07-07	0	0.435	0.435	0.440	0.435	0.465	514,000	229,885	0.4472	0.435	0.435	0.440	0.435	0.465	514,000	0.4472	-4.40%
2025-07-04	0	0.455	0.445	0.455	0.435	0.465	703,000	312,663	0.4448	0.455	0.445	0.455	0.435	0.465	703,000	0.4448	0.00%
2025-07-03	0	0.455	0.430	0.450	0.435	0.470	15,000	6,760	0.4507	0.455	0.430	0.450	0.435	0.470	15,000	0.4507	3.41%
2025-07-02	0	0.440	0.435	0.440	0.435	0.480	585,500	257,725	0.4402	0.440	0.435	0.440	0.435	0.480	585,500	0.4402	-3.30%
2025-06-30	0	0.455	0.440	0.455	0.440	0.460	220,000	99,705	0.4532	0.455	0.440	0.455	0.440	0.460	220,000	0.4532	1.11%
2025-06-27	0	0.450	0.440	0.450	0.440	0.455	1,951,000	865,585	0.4437	0.450	0.440	0.450	0.440	0.455	1,951,000	0.4437	2.27%
2025-06-26	0	0.440	0.420	0.440	0.420	0.455	1,105,050	488,464	0.4420	0.440	0.420	0.440	0.420	0.455	1,105,050	0.4420	-2.22%
2025-06-25	0	0.450	0.440	0.450	0.425	0.450	3,383,000	1,491,975	0.4410	0.450	0.440	0.450	0.425	0.450	3,383,000	0.4410	5.88%
2025-06-24	0	0.425	0.415	0.430	0.415	0.435	338,750	143,521	0.4237	0.425	0.415	0.430	0.415	0.435	338,750	0.4237	0.00%
2025-06-23	0	0.425	0.410	0.425	0.410	0.430	372,000	154,320	0.4148	0.425	0.410	0.425	0.410	0.430	372,000	0.4148	3.66%
2025-06-20	0	0.410	0.410	0.420	0.410	0.430	352,000	146,440	0.4160	0.410	0.410	0.420	0.410	0.430	352,000	0.4160	-4.65%
2025-06-19	0	0.430	0.410	0.430	0.410	0.435	309,000	130,195	0.4213	0.430	0.410	0.430	0.410	0.435	309,000	0.4213	1.18%
2025-06-18	0	0.425	0.415	0.425	0.410	0.430	656,150	274,170	0.4178	0.425	0.415	0.425	0.410	0.430	656,150	0.4178	2.41%
2025-06-17	0	0.415	0.405	0.410	0.405	0.430	216,050	89,374	0.4137	0.415	0.405	0.410	0.405	0.430	216,050	0.4137	1.22%
2025-06-16	0	0.410	0.405	0.410	0.380	0.430	1,137,150	456,027	0.4010	0.410	0.405	0.410	0.380	0.430	1,137,150	0.4010	3.80%
2025-06-13	0	0.395	0.385	0.390	0.380	0.450	1,258,000	495,255	0.3937	0.395	0.385	0.390	0.380	0.450	1,258,000	0.3937	-1.25%
2025-06-12	0	0.400	0.390	0.400	0.370	0.400	1,772,625	691,753	0.3902	0.400	0.390	0.400	0.370	0.400	1,772,625	0.3902	3.90%
2025-06-11	0	0.385	0.380	0.385	0.360	0.395	1,383,000	528,290	0.3820	0.385	0.380	0.385	0.360	0.395	1,383,000	0.3820	2.67%
2025-06-10	0	0.375	0.370	0.375	0.360	0.385	827,250	308,518	0.3729	0.375	0.370	0.375	0.360	0.385	827,250	0.3729	0.00%
2025-06-09	0	0.375	0.375	0.380	0.345	0.405	3,761,750	1,435,945	0.3817	0.375	0.375	0.380	0.345	0.405	3,761,750	0.3817	5.63%
2025-06-06	0	0.355	0.345	0.350	0.335	0.360	929,500	330,135	0.3552	0.355	0.345	0.350	0.335	0.360	929,500	0.3552	4.41%
2025-06-05	0	0.340	0.340	0.345	0.320	0.350	653,000	222,290	0.3404	0.340	0.340	0.345	0.320	0.350	653,000	0.3404	4.62%
2025-06-04	0	0.325	0.325	0.335	0.315	0.355	899,850	297,051	0.3301	0.325	0.325	0.335	0.315	0.355	899,850	0.3301	-5.80%
2025-06-03	0	0.345	0.345	0.355	0.300	0.380	4,644,160	1,614,745	0.3477	0.345	0.345	0.355	0.300	0.380	4,644,160	0.3477	13.11%
2025-06-02	0	0.305	0.305	0.320	0.300	0.310	406,000	123,795	0.3049	0.305	0.305	0.320	0.300	0.310	406,000	0.3049	0.00%
2025-05-30	0	0.305	0.290	0.295	0.290	0.305	758,000	225,935	0.2981	0.305	0.290	0.295	0.290	0.305	758,000	0.2981	3.39%
2025-05-29	0	0.295	0.280	0.295	0.275	0.295	86,500	24,510	0.2834	0.295	0.280	0.295	0.275	0.295	86,500	0.2834	1.72%
2025-05-28	0	0.290	0.280	0.290	0.275	0.290	221,250	62,521	0.2826	0.290	0.280	0.290	0.275	0.290	221,250	0.2826	1.75%
2025-05-27	0	0.285	0.280	0.295	0.275	0.285	16,750	4,665	0.2785	0.285	0.280	0.295	0.275	0.285	16,750	0.2785	-3.39%
2025-05-26	0	0.295	0.280	0.295	0.265	0.295	262,000	72,800	0.2779	0.295	0.280	0.295	0.265	0.295	262,000	0.2779	3.51%
2025-05-23	0	0.285	0.280	0.285	0.280	0.285	105,000	29,362	0.2796	0.285	0.280	0.285	0.280	0.285	105,000	0.2796	0.00%
2025-05-22	0	0.285	0.280	0.285	0.285	0.290	52,125	14,863	0.2851	0.285	0.280	0.285	0.285	0.290	52,125	0.2851	0.00%
2025-05-21	0	0.285	0.285	0.295	0.285	0.290	126,000	36,505	0.2897	0.285	0.285	0.295	0.285	0.290	126,000	0.2897	0.00%
2025-05-20	0	0.285	0.285	0.290	0.285	0.295	199,000	57,015	0.2865	0.285	0.285	0.290	0.285	0.295	199,000	0.2865	-1.72%
2025-05-19	0	0.290	0.290	0.295	0.285	0.295	473,500	137,572	0.2905	0.290	0.290	0.295	0.285	0.295	473,500	0.2905	-1.69%
2025-05-16	0	0.295	0.285	0.300	0.285	0.295	51,000	14,920	0.2925	0.295	0.285	0.300	0.285	0.295	51,000	0.2925	-1.67%
2025-05-15	0	0.300	0.285	0.305	0.285	0.300	108,000	31,425	0.2910	0.300	0.285	0.305	0.285	0.300	108,000	0.2910	5.26%
2025-05-14	0	0.285	0.285	0.290	0.285	0.295	87,000	25,220	0.2899	0.285	0.285	0.290	0.285	0.295	87,000	0.2899	0.00%
2025-05-13	0	0.285	0.285	0.295	0.285	0.290	1,146,000	326,965	0.2853	0.285	0.285	0.295	0.285	0.290	1,146,000	0.2853	-5.00%
2025-05-12	0	0.300	0.295	0.305	0.285	0.305	265,500	77,812	0.2931	0.300	0.295	0.305	0.285	0.305	265,500	0.2931	5.26%
2025-05-09	0	0.285	0.285	0.290	0.280	0.285	185,000	52,280	0.2826	0.285	0.285	0.290	0.280	0.285	185,000	0.2826	-3.39%
2025-05-08	0	0.295	0.295	0.300	0.285	0.305	1,123,500	327,717	0.2917	0.295	0.295	0.300	0.285	0.305	1,123,500	0.2917	0.00%
2025-05-07	0	0.295	0.290	0.300	0.290	0.295	1,239,000	362,580	0.2926	0.295	0.290	0.300	0.290	0.295	1,239,000	0.2926	0.00%
2025-05-06	0	0.295	0.300	0.315	0.275	0.295	431,250	123,457	0.2863	0.295	0.300	0.315	0.275	0.295	431,250	0.2863	1.72%
2025-05-02	0	0.290	0.290	0.305	0.280	0.305	644,000	188,030	0.2920	0.290	0.290	0.305	0.280	0.305	644,000	0.2920	0.00%
2025-04-30	0	0.290	0.275	0.290	0.275	0.290	53,750	15,233	0.2834	0.290	0.275	0.290	0.275	0.290	53,750	0.2834	0.00%
2025-04-29	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2025-04-28	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	-1.69%
2025-04-25	0	0.295	0.285	0.290	0.275	0.295	615,000	174,105	0.2831	0.295	0.285	0.290	0.275	0.295	615,000	0.2831	1.72%
2025-04-24	0	0.290	0.280	0.290	0.270	0.290	378,000	104,805	0.2773	0.290	0.280	0.290	0.270	0.290	378,000	0.2773	0.00%
2025-04-23	0	0.290	0.280	0.290	0.280	0.290	14,000	4,005	0.2861	0.290	0.280	0.290	0.280	0.290	14,000	0.2861	0.00%
2025-04-22	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2025-04-17	0	0.290	0.280	0.290	0.270	0.290	353,000	97,215	0.2754	0.290	0.280	0.290	0.270	0.290	353,000	0.2754	0.00%
2025-04-16	0	0.290	0.280	0.290	0.280	0.295	164,000	47,090	0.2871	0.290	0.280	0.290	0.280	0.295	164,000	0.2871	0.00%
2025-04-15	0	0.290	0.285	0.300	0.285	0.300	129,000	37,615	0.2916	0.290	0.285	0.300	0.285	0.300	129,000	0.2916	-1.69%
2025-04-14	0	0.295	0.285	0.295	0.285	0.300	451,750	134,342	0.2974	0.295	0.285	0.295	0.285	0.300	451,750	0.2974	3.51%
2025-04-11	0	0.285	0.275	0.285	0.275	0.285	200,000	56,140	0.2807	0.285	0.275	0.285	0.275	0.285	200,000	0.2807	-1.72%
2025-04-10	0	0.290	0.260	0.290	0.260	0.290	1,196,000	326,597	0.2731	0.290	0.260	0.290	0.260	0.290	1,196,000	0.2731	3.57%
2025-04-09	0	0.280	0.255	0.280	0.237	0.280	414,000	105,110	0.2539	0.280	0.255	0.280	0.237	0.280	414,000	0.2539	12.45%
2025-04-08	0	0.249	0.236	0.249	0.232	0.250	1,669,000	399,589	0.2394	0.249	0.236	0.249	0.232	0.250	1,669,000	0.2394	2.05%
2025-04-07	0	0.244	0.235	0.247	0.231	0.265	3,071,500	760,653	0.2476	0.244	0.235	0.247	0.231	0.265	3,071,500	0.2476	-15.86%
2025-04-03	0	0.290	0.285	0.290	0.290	0.300	2,905,000	854,390	0.2941	0.290	0.285	0.290	0.290	0.300	2,905,000	0.2941	-10.77%
2025-04-02	0	0.325	0.300	0.325	0.300	0.330	2,302,000	697,865	0.3032	0.325	0.300	0.325	0.300	0.330	2,302,000	0.3032	4.84%
2025-04-01	0	0.310	0.305	0.310	0.300	0.325	814,000	249,335	0.3063	0.310	0.305	0.310	0.300	0.325	814,000	0.3063	-3.12%
2025-03-31	0	0.320	0.310	0.320	0.310	0.320	799,000	248,845	0.3114	0.320	0.310	0.320	0.310	0.320	799,000	0.3114	-1.54%
2025-03-28	0	0.325	0.315	0.325	0.315	0.335	302,500	99,075	0.3275	0.325	0.315	0.325	0.315	0.335	302,500	0.3275	3.17%
2025-03-27	0	0.315	0.310	0.315	0.290	0.330	674,250	210,820	0.3127	0.315	0.310	0.315	0.290	0.330	674,250	0.3127	1.61%
2025-03-26	0	0.310	0.300	0.310	0.290	0.315	954,512	290,062	0.3039	0.310	0.300	0.310	0.290	0.315	954,512	0.3039	3.33%
2025-03-25	0	0.300	0.290	0.300	0.290	0.310	234,750	71,023	0.3025	0.300	0.290	0.300	0.290	0.310	234,750	0.3025	-3.23%
2025-03-24	0	0.310	0.295	0.310	0.300	0.310	748,000	226,375	0.3026	0.310	0.295	0.310	0.300	0.310	748,000	0.3026	3.33%
2025-03-21	0	0.300	0.300	0.310	0.300	0.320	1,895,000	580,115	0.3061	0.300	0.300	0.310	0.300	0.320	1,895,000	0.3061	-6.25%
2025-03-20	0	0.320	0.310	0.320	0.310	0.330	757,887	241,730	0.3190	0.320	0.310	0.320	0.310	0.330	757,887	0.3190	1.59%
2025-03-19	0	0.315	0.315	0.320	0.305	0.345	3,347,500	1,068,297	0.3191	0.315	0.315	0.320	0.305	0.345	3,347,500	0.3191	-1.56%
2025-03-18	0	0.320	0.315	0.320	0.310	0.320	748,000	232,600	0.3110	0.320	0.315	0.320	0.310	0.320	748,000	0.3110	-1.54%
2025-03-17	0	0.325	0.315	0.325	0.310	0.330	545,000	171,830	0.3153	0.325	0.315	0.325	0.310	0.330	545,000	0.3153	-1.52%
2025-03-14	0	0.330	0.315	0.330	0.310	0.330	318,500	100,945	0.3169	0.330	0.315	0.330	0.310	0.330	318,500	0.3169	6.45%
2025-03-13	0	0.310	0.305	0.325	0.305	0.340	528,000	162,565	0.3079	0.310	0.305	0.325	0.305	0.340	528,000	0.3079	-4.62%
2025-03-12	0	0.325	0.310	0.325	0.300	0.340	858,000	276,685	0.3225	0.325	0.310	0.325	0.300	0.340	858,000	0.3225	0.00%
2025-03-11	0	0.325	0.315	0.325	0.315	0.330	327,000	104,645	0.3200	0.325	0.315	0.325	0.315	0.330	327,000	0.3200	0.00%
2025-03-10	0	0.325	0.320	0.325	0.310	0.340	703,000	223,500	0.3179	0.325	0.320	0.325	0.310	0.340	703,000	0.3179	-1.52%
2025-03-07	0	0.330	0.320	0.335	0.320	0.350	820,000	270,355	0.3297	0.330	0.320	0.335	0.320	0.350	820,000	0.3297	0.00%
2025-03-06	0	0.330	0.320	0.330	0.290	0.395	12,568,780	4,079,695	0.3246	0.330	0.320	0.330	0.290	0.395	12,568,780	0.3246	-17.50%
2025-03-05	0	0.400	0.385	0.395	0.350	0.440	2,908,000	1,108,190	0.3811	0.400	0.385	0.395	0.350	0.440	2,908,000	0.3811	-3.61%
2025-03-04	0	0.415	0.415	0.420	0.415	0.465	15,250	6,630	0.4348	0.415	0.415	0.420	0.415	0.465	15,250	0.4348	-6.74%
2025-03-03	0	0.445	0.420	0.445	0.420	0.465	76,912	32,609	0.4240	0.445	0.420	0.445	0.420	0.465	76,912	0.4240	0.00%
2025-02-28	0	0.445	0.420	0.445	0.415	0.455	6,000	2,630	0.4383	0.445	0.420	0.445	0.415	0.455	6,000	0.4383	-2.20%
2025-02-27	0	0.455	0.405	0.455	-	-	0	0	-	0.455	0.405	0.455	-	-	0	-	-1.09%
2025-02-26	0	0.460	0.405	0.460	0.400	0.465	213,500	90,271	0.4228	0.460	0.405	0.460	0.400	0.465	213,500	0.4228	12.20%
2025-02-25	0	0.410	0.390	0.410	0.395	0.410	13,250	5,293	0.3995	0.410	0.390	0.410	0.395	0.410	13,250	0.3995	0.00%
2025-02-24	0	0.410	0.410	0.415	0.400	0.410	166,650	67,292	0.4038	0.410	0.410	0.415	0.400	0.410	166,650	0.4038	-1.20%
2025-02-21	0	0.415	0.405	0.415	0.405	0.420	16,000	6,595	0.4122	0.415	0.405	0.415	0.405	0.420	16,000	0.4122	2.47%
2025-02-20	0	0.405	0.405	0.425	0.400	0.415	81,908	33,119	0.4043	0.405	0.405	0.425	0.400	0.415	81,908	0.4043	-6.90%
2025-02-19	0	0.435	0.410	0.425	0.410	0.450	335,500	138,205	0.4119	0.435	0.410	0.425	0.410	0.450	335,500	0.4119	-1.14%
2025-02-18	0	0.440	0.410	0.430	0.395	0.455	580,500	251,602	0.4334	0.440	0.410	0.430	0.395	0.455	580,500	0.4334	7.32%
2025-02-17	0	0.410	0.385	0.410	0.390	0.435	314,500	126,690	0.4028	0.410	0.385	0.410	0.390	0.435	314,500	0.4028	-6.82%
2025-02-14	0	0.440	0.405	0.455	0.400	0.440	100,000	42,260	0.4226	0.440	0.405	0.455	0.400	0.440	100,000	0.4226	10.00%
2025-02-13	0	0.400	0.400	0.415	0.400	0.415	187,000	76,055	0.4067	0.400	0.400	0.415	0.400	0.415	187,000	0.4067	-3.61%
2025-02-12	0	0.415	0.385	0.415	0.385	0.430	28,187	11,931	0.4233	0.415	0.385	0.415	0.385	0.430	28,187	0.4233	-1.19%
2025-02-11	0	0.420	0.390	0.420	0.380	0.425	29,500	11,900	0.4034	0.420	0.390	0.420	0.380	0.425	29,500	0.4034	3.70%
2025-02-10	0	0.405	0.390	0.410	0.385	0.405	103,000	41,155	0.3996	0.405	0.390	0.410	0.385	0.405	103,000	0.3996	-1.22%
2025-02-07	0	0.410	0.390	0.415	0.390	0.415	85,500	34,455	0.4030	0.410	0.390	0.415	0.390	0.415	85,500	0.4030	3.80%
2025-02-06	0	0.395	0.395	0.410	0.390	0.410	137,750	54,310	0.3943	0.395	0.395	0.410	0.390	0.410	137,750	0.3943	0.00%
2025-02-05	0	0.395	0.395	0.405	0.380	0.450	731,000	297,160	0.4065	0.395	0.395	0.405	0.380	0.450	731,000	0.4065	-9.20%
2025-02-04	0	0.435	0.425	0.435	0.415	0.450	85,425	36,965	0.4327	0.435	0.425	0.435	0.415	0.450	85,425	0.4327	-1.14%
2025-02-03	0	0.440	0.430	0.460	0.415	0.470	360,000	153,440	0.4262	0.440	0.430	0.460	0.415	0.470	360,000	0.4262	-6.38%
2025-01-28	0	0.470	0.450	0.470	0.450	0.470	63,000	28,760	0.4565	0.470	0.450	0.470	0.450	0.470	63,000	0.4565	3.30%
2025-01-27	0	0.455	0.435	0.455	0.400	0.470	644,000	268,955	0.4176	0.455	0.435	0.455	0.400	0.470	644,000	0.4176	3.41%
2025-01-24	0	0.440	0.425	0.445	0.400	0.475	793,000	332,170	0.4189	0.440	0.425	0.445	0.400	0.475	793,000	0.4189	-5.38%
2025-01-23	0	0.465	0.450	0.475	0.450	0.475	442,250	200,222	0.4527	0.465	0.450	0.475	0.450	0.475	442,250	0.4527	-3.12%
2025-01-22	0	0.480	0.460	0.480	0.460	0.480	100,290	46,845	0.4671	0.480	0.460	0.480	0.460	0.480	100,290	0.4671	-1.03%
2025-01-21	0	0.485	0.465	0.485	0.460	0.495	172,000	82,640	0.4805	0.485	0.465	0.485	0.460	0.495	172,000	0.4805	-1.02%
2025-01-20	0	0.490	0.465	0.490	0.450	0.500	723,500	334,172	0.4619	0.490	0.465	0.490	0.450	0.500	723,500	0.4619	2.08%
2025-01-17	0	0.480	0.480	0.490	0.480	0.510	46,000	22,585	0.4910	0.480	0.480	0.490	0.480	0.510	46,000	0.4910	-4.00%
2025-01-16	0	0.500	0.480	0.500	0.475	0.520	175,000	84,450	0.4826	0.500	0.480	0.500	0.475	0.520	175,000	0.4826	-1.96%
2025-01-15	0	0.510	0.480	0.500	0.480	0.520	32,000	16,240	0.5075	0.510	0.480	0.500	0.480	0.520	32,000	0.5075	0.00%
2025-01-14	0	0.510	0.480	0.510	0.480	0.520	96,600	48,994	0.5072	0.510	0.480	0.510	0.480	0.520	96,600	0.5072	2.00%
2025-01-13	0	0.500	0.485	0.500	0.480	0.510	268,000	133,185	0.4970	0.500	0.485	0.500	0.480	0.510	268,000	0.4970	0.00%
2025-01-10	0	0.500	0.470	0.500	0.470	0.500	172,500	84,666	0.4908	0.500	0.470	0.500	0.470	0.500	172,500	0.4908	4.17%
2025-01-09	0	0.480	0.470	0.480	0.470	0.510	180,500	86,760	0.4807	0.480	0.470	0.480	0.470	0.510	180,500	0.4807	-3.03%
2025-01-08	0	0.495	0.480	0.495	0.480	0.500	178,000	86,090	0.4837	0.495	0.480	0.495	0.480	0.500	178,000	0.4837	-2.94%
2025-01-07	0	0.510	0.485	0.510	0.470	0.510	605,000	294,250	0.4864	0.510	0.485	0.510	0.470	0.510	605,000	0.4864	4.08%
2025-01-06	0	0.490	0.465	0.490	0.480	0.510	132,000	64,660	0.4898	0.490	0.465	0.490	0.480	0.510	132,000	0.4898	3.16%
2025-01-03	0	0.475	0.460	0.475	0.460	0.485	44,000	20,480	0.4655	0.475	0.460	0.475	0.460	0.485	44,000	0.4655	1.06%
2025-01-02	0	0.470	0.465	0.475	0.470	0.500	334,000	161,345	0.4831	0.470	0.465	0.475	0.470	0.500	334,000	0.4831	-6.00%
2024-12-31	0	0.500	0.500	0.520	0.500	0.540	263,000	135,570	0.5155	0.500	0.500	0.520	0.500	0.540	263,000	0.5155	-3.85%
2024-12-30	0	0.520	0.500	0.520	0.500	0.530	421,000	213,910	0.5081	0.520	0.500	0.520	0.500	0.530	421,000	0.5081	0.00%
2024-12-27	0	0.520	0.520	0.530	0.510	0.580	445,000	230,890	0.5189	0.520	0.520	0.530	0.510	0.580	445,000	0.5189	1.96%
2024-12-24	0	0.510	0.510	0.520	0.510	0.540	549,112	282,234	0.5140	0.510	0.510	0.520	0.510	0.540	549,112	0.5140	-3.77%
2024-12-23	0	0.530	0.520	0.530	0.510	0.530	141,150	73,105	0.5179	0.530	0.520	0.530	0.510	0.530	141,150	0.5179	0.00%
2024-12-20	0	0.530	0.510	0.530	0.510	0.530	84,000	43,580	0.5188	0.530	0.510	0.530	0.510	0.530	84,000	0.5188	0.00%
2024-12-19	0	0.530	0.510	0.530	0.510	0.540	818,250	425,480	0.5200	0.530	0.510	0.530	0.510	0.540	818,250	0.5200	1.92%
2024-12-18	0	0.520	0.510	0.520	0.510	0.550	287,000	149,350	0.5204	0.520	0.510	0.520	0.510	0.550	287,000	0.5204	1.96%
2024-12-17	0	0.510	0.500	0.510	0.480	0.510	357,500	180,820	0.5058	0.510	0.500	0.510	0.480	0.510	357,500	0.5058	4.08%
2024-12-16	0	0.490	0.475	0.510	0.475	0.510	416,775	200,368	0.4808	0.490	0.475	0.510	0.475	0.510	416,775	0.4808	0.00%
2024-12-13	0	0.490	0.485	0.490	0.480	0.510	94,250	45,655	0.4844	0.490	0.485	0.490	0.480	0.510	94,250	0.4844	-3.92%
2024-12-12	0	0.510	0.500	0.520	0.510	0.540	109,500	56,050	0.5119	0.510	0.500	0.520	0.510	0.540	109,500	0.5119	-1.92%
2024-12-11	0	0.520	0.520	0.530	0.500	0.530	38,000	19,710	0.5187	0.520	0.520	0.530	0.500	0.530	38,000	0.5187	1.96%
2024-12-10	0	0.510	0.510	0.520	0.500	0.580	799,500	418,135	0.5230	0.510	0.510	0.520	0.500	0.580	799,500	0.5230	-5.56%
2024-12-09	0	0.540	0.530	0.540	0.495	0.550	892,750	458,355	0.5134	0.540	0.530	0.540	0.495	0.550	892,750	0.5134	3.85%
2024-12-06	0	0.520	0.495	0.520	0.485	0.550	329,000	164,465	0.4999	0.520	0.495	0.520	0.485	0.550	329,000	0.4999	8.33%
2024-12-05	0	0.480	0.475	0.480	0.440	0.500	1,330,000	643,691	0.4840	0.480	0.475	0.480	0.440	0.500	1,330,000	0.4840	5.49%
2024-12-04	0	0.455	0.450	0.455	0.420	0.465	449,750	206,601	0.4594	0.455	0.450	0.455	0.420	0.465	449,750	0.4594	4.60%
2024-12-03	0	0.435	0.425	0.435	0.415	0.450	1,112,000	487,380	0.4383	0.435	0.425	0.435	0.415	0.450	1,112,000	0.4383	-1.14%
2024-12-02	0	0.440	0.420	0.440	0.425	0.440	846,075	364,461	0.4308	0.440	0.420	0.440	0.425	0.440	846,075	0.4308	6.02%
2024-11-29	0	0.415	0.415	0.455	0.415	0.460	747,750	320,072	0.4280	0.415	0.415	0.455	0.415	0.460	747,750	0.4280	-10.75%
2024-11-28	0	0.465	0.430	0.465	0.430	0.475	12,250	5,460	0.4457	0.465	0.430	0.465	0.430	0.475	12,250	0.4457	0.00%
2024-11-27	0	0.465	0.435	0.465	0.405	0.475	546,000	237,535	0.4350	0.465	0.435	0.465	0.405	0.475	546,000	0.4350	6.90%
2024-11-26	0	0.435	0.410	0.430	0.400	0.440	188,000	77,045	0.4098	0.435	0.410	0.430	0.400	0.440	188,000	0.4098	-1.14%
2024-11-25	0	0.440	0.425	0.440	0.425	0.440	454,000	198,915	0.4381	0.440	0.425	0.440	0.425	0.440	454,000	0.4381	-5.38%
2024-11-22	0	0.465	0.460	0.465	0.450	0.500	695,000	324,775	0.4673	0.465	0.460	0.465	0.450	0.500	695,000	0.4673	-1.06%
2024-11-21	0	0.470	0.460	0.470	0.460	0.520	133,750	63,200	0.4725	0.470	0.460	0.470	0.460	0.520	133,750	0.4725	2.17%
2024-11-20	0	0.460	0.460	0.465	0.430	0.495	481,000	229,150	0.4764	0.460	0.460	0.465	0.430	0.495	481,000	0.4764	0.00%
2024-11-19	0	0.460	0.460	0.470	0.425	0.480	445,000	202,220	0.4544	0.460	0.460	0.470	0.425	0.480	445,000	0.4544	4.55%
2024-11-18	0	0.440	0.435	0.455	0.400	0.460	1,403,000	623,195	0.4442	0.440	0.435	0.455	0.400	0.460	1,403,000	0.4442	6.02%
2024-11-15	0	0.415	0.400	0.430	0.380	0.440	482,000	204,460	0.4242	0.415	0.400	0.430	0.380	0.440	482,000	0.4242	5.06%
2024-11-14	0	0.395	0.395	0.415	0.395	0.435	200,000	80,945	0.4047	0.395	0.395	0.415	0.395	0.435	200,000	0.4047	-7.06%
2024-11-13	0	0.425	0.400	0.425	0.380	0.435	465,250	195,537	0.4203	0.425	0.400	0.425	0.380	0.435	465,250	0.4203	6.25%
2024-11-12	0	0.400	0.395	0.405	0.380	0.420	593,000	239,305	0.4035	0.400	0.395	0.405	0.380	0.420	593,000	0.4035	1.27%
2024-11-11	0	0.395	0.390	0.405	0.390	0.400	614,000	244,760	0.3986	0.395	0.390	0.405	0.390	0.400	614,000	0.3986	-1.25%
2024-11-08	0	0.400	0.380	0.400	0.385	0.450	823,000	333,610	0.4054	0.400	0.380	0.400	0.385	0.450	823,000	0.4054	-2.44%
2024-11-07	0	0.410	0.410	0.420	0.410	0.475	1,375,000	578,745	0.4209	0.410	0.410	0.420	0.410	0.475	1,375,000	0.4209	-6.82%
2024-11-06	0	0.440	0.440	0.450	0.430	0.470	905,100	411,072	0.4542	0.440	0.440	0.450	0.430	0.470	905,100	0.4542	1.15%
2024-11-05	0	0.435	0.435	0.440	0.425	0.475	922,000	412,095	0.4470	0.435	0.435	0.440	0.425	0.475	922,000	0.4470	-8.42%
2024-11-04	0	0.475	0.470	0.475	0.450	0.500	103,500	49,877	0.4819	0.475	0.470	0.475	0.450	0.500	103,500	0.4819	1.06%
2024-11-01	0	0.470	0.465	0.470	0.460	0.530	587,500	281,500	0.4791	0.470	0.465	0.470	0.460	0.530	587,500	0.4791	-6.00%
2024-10-31	0	0.500	0.495	0.520	0.440	0.520	772,000	385,855	0.4998	0.500	0.495	0.520	0.440	0.520	772,000	0.4998	2.04%
2024-10-30	0	0.490	0.460	0.490	0.410	0.490	687,000	320,155	0.4660	0.490	0.460	0.490	0.410	0.490	687,000	0.4660	8.89%
2024-10-29	0	0.450	0.445	0.450	0.405	0.460	735,000	329,215	0.4479	0.450	0.445	0.450	0.405	0.460	735,000	0.4479	7.14%
2024-10-28	0	0.420	0.420	0.435	0.415	0.445	182,000	79,605	0.4374	0.420	0.420	0.435	0.415	0.445	182,000	0.4374	-5.62%
2024-10-25	0	0.445	0.420	0.445	0.400	0.445	624,000	262,650	0.4209	0.445	0.420	0.445	0.400	0.445	624,000	0.4209	5.95%
2024-10-24	0	0.420	0.420	0.425	0.410	0.430	603,000	251,895	0.4177	0.420	0.420	0.425	0.410	0.430	603,000	0.4177	3.70%
2024-10-23	0	0.405	0.405	0.420	0.375	0.430	1,261,500	529,315	0.4196	0.405	0.405	0.420	0.375	0.430	1,261,500	0.4196	3.85%
2024-10-22	0	0.390	0.370	0.390	0.365	0.400	126,000	48,085	0.3816	0.390	0.370	0.390	0.365	0.400	126,000	0.3816	4.00%
2024-10-21	0	0.375	0.370	0.385	0.375	0.375	98,000	36,580	0.3733	0.375	0.370	0.385	0.375	0.375	98,000	0.3733	2.74%
2024-10-18	0	0.365	0.365	0.390	0.350	0.420	1,651,000	632,527	0.3831	0.365	0.365	0.390	0.350	0.420	1,651,000	0.3831	2.82%
2024-10-17	0	0.355	0.355	0.380	0.355	0.380	526,000	196,630	0.3738	0.355	0.355	0.380	0.355	0.380	526,000	0.3738	-4.05%
2024-10-16	0	0.370	0.375	0.380	0.365	0.410	1,181,000	453,435	0.3839	0.370	0.375	0.380	0.365	0.410	1,181,000	0.3839	-8.64%
2024-10-15	0	0.405	0.390	0.410	0.365	0.485	2,876,000	1,243,865	0.4325	0.405	0.390	0.410	0.365	0.485	2,876,000	0.4325	-14.74%
2024-10-14	0	0.475	0.450	0.475	0.450	0.495	542,062	248,501	0.4584	0.475	0.450	0.475	0.450	0.495	542,062	0.4584	0.00%
2024-10-10	0	0.475	0.455	0.475	0.450	0.500	2,177,000	1,038,410	0.4770	0.475	0.455	0.475	0.450	0.500	2,177,000	0.4770	3.26%
2024-10-09	0	0.460	0.460	0.480	0.440	0.540	1,371,000	659,430	0.4810	0.460	0.460	0.480	0.440	0.540	1,371,000	0.4810	-9.80%
2024-10-08	0	0.510	0.500	0.530	0.480	0.640	2,433,000	1,347,095	0.5537	0.510	0.500	0.530	0.480	0.640	2,433,000	0.5537	-20.31%
2024-10-07	0	0.640	0.630	0.650	0.570	0.640	4,586,800	2,793,037	0.6089	0.640	0.630	0.650	0.570	0.640	4,586,800	0.6089	8.47%
2024-10-04	0	0.590	0.560	0.590	0.550	0.700	10,178,500	6,076,350	0.5970	0.590	0.560	0.590	0.550	0.700	10,178,500	0.5970	1.72%
2024-10-03	0	0.580	0.530	0.580	0.510	0.800	7,967,550	5,105,991	0.6408	0.580	0.530	0.580	0.510	0.800	7,967,550	0.6408	-4.92%
2024-10-02	0	0.610	0.600	0.610	0.350	0.650	21,500,385	10,975,326	0.5105	0.610	0.600	0.610	0.350	0.650	21,500,385	0.5105	84.85%
2024-09-30	0	0.330	0.330	0.340	0.250	0.375	8,657,750	2,664,963	0.3078	0.330	0.330	0.340	0.250	0.375	8,657,750	0.3078	39.83%
2024-09-27	0	0.236	0.236	0.245	0.202	0.238	889,750	207,816	0.2336	0.236	0.236	0.245	0.202	0.238	889,750	0.2336	10.28%
2024-09-26	0	0.214	0.210	0.221	0.201	0.214	225,000	46,600	0.2071	0.214	0.210	0.221	0.201	0.214	225,000	0.2071	2.39%
2024-09-25	0	0.209	0.201	0.209	0.202	0.210	173,750	35,575	0.2047	0.209	0.201	0.209	0.202	0.210	173,750	0.2047	3.47%
2024-09-24	0	0.202	0.202	0.215	0.202	0.210	311,000	64,171	0.2063	0.202	0.202	0.215	0.202	0.210	311,000	0.2063	-1.94%
2024-09-23	0	0.206	0.204	0.206	0.205	0.206	11,000	2,260	0.2055	0.206	0.204	0.206	0.205	0.206	11,000	0.2055	1.48%
2024-09-20	0	0.203	0.203	0.210	0.203	0.213	76,000	16,088	0.2117	0.203	0.203	0.210	0.203	0.213	76,000	0.2117	0.50%
2024-09-19	0	0.202	0.202	0.219	0.200	0.219	284,325	60,137	0.2115	0.202	0.202	0.219	0.200	0.219	284,325	0.2115	1.00%
2024-09-17	0	0.200	0.200	0.213	0.200	0.202	24,000	4,844	0.2018	0.200	0.200	0.213	0.200	0.202	24,000	0.2018	0.00%
2024-09-16	0	0.200	0.200	0.210	0.200	0.202	17,750	3,567	0.2010	0.200	0.200	0.210	0.200	0.202	17,750	0.2010	-0.99%
2024-09-13	0	0.202	0.202	0.224	-	-	0	0	-	0.202	0.202	0.224	-	-	0	-	1.00%
2024-09-12	0	0.200	0.200	0.220	0.195	0.220	443,262	96,631	0.2180	0.200	0.200	0.220	0.195	0.220	443,262	0.2180	0.00%
2024-09-11	0	0.200	0.198	0.208	0.193	0.202	110,000	21,723	0.1975	0.200	0.198	0.208	0.193	0.202	110,000	0.1975	-3.38%
2024-09-10	0	0.207	0.205	0.208	0.207	0.207	3,000	621	0.2070	0.207	0.205	0.208	0.207	0.207	3,000	0.2070	0.98%
2024-09-09	0	0.205	0.202	0.209	0.202	0.202	15,408	3,107	0.2016	0.205	0.202	0.209	0.202	0.202	15,408	0.2016	0.00%
2024-09-05	0	0.205	0.201	0.205	0.195	0.205	37,000	7,565	0.2045	0.205	0.201	0.205	0.195	0.205	37,000	0.2045	0.00%
2024-09-04	0	0.205	0.205	0.212	0.198	0.212	273,500	57,650	0.2108	0.205	0.205	0.212	0.198	0.212	273,500	0.2108	1.49%
2024-09-03	0	0.202	0.202	0.210	0.202	0.203	5,000	1,012	0.2024	0.202	0.202	0.210	0.202	0.203	5,000	0.2024	0.00%
2024-09-02	0	0.202	0.202	0.219	0.202	0.219	428,000	93,344	0.2181	0.202	0.202	0.219	0.202	0.219	428,000	0.2181	-3.81%
2024-08-30	0	0.210	0.210	0.217	0.210	0.217	386,000	83,142	0.2154	0.210	0.210	0.217	0.210	0.217	386,000	0.2154	0.00%
2024-08-29	0	0.210	0.198	0.210	0.202	0.210	1,012,000	212,424	0.2099	0.210	0.198	0.210	0.202	0.210	1,012,000	0.2099	4.48%
2024-08-28	0	0.201	0.200	0.217	0.201	0.201	4,000	804	0.2010	0.201	0.200	0.217	0.201	0.201	4,000	0.2010	-0.99%
2024-08-27	0	0.203	0.203	0.209	0.202	0.210	85,000	17,190	0.2022	0.203	0.203	0.209	0.202	0.210	85,000	0.2022	-4.25%
2024-08-26	0	0.212	0.206	0.212	0.195	0.215	413,000	87,121	0.2109	0.212	0.206	0.212	0.195	0.215	413,000	0.2109	3.92%
2024-08-23	0	0.204	0.197	0.204	0.192	0.206	564,250	112,737	0.1998	0.204	0.197	0.204	0.192	0.206	564,250	0.1998	6.25%
2024-08-22	0	0.192	0.173	0.192	-	-	0	0	-	0.192	0.173	0.192	-	-	0	-	0.00%
2024-08-21	0	0.192	0.177	0.192	0.172	0.195	6,000	1,097	0.1828	0.192	0.177	0.192	0.172	0.195	6,000	0.1828	6.67%
2024-08-20	0	0.180	0.178	0.196	-	-	0	0	-	0.180	0.178	0.196	-	-	0	-	0.00%
2024-08-19	0	0.180	0.180	0.197	0.180	0.181	175,125	31,635	0.1806	0.180	0.180	0.197	0.180	0.181	175,125	0.1806	-1.64%
2024-08-16	0	0.183	0.183	0.188	0.183	0.186	54,975	10,147	0.1846	0.183	0.183	0.188	0.183	0.186	54,975	0.1846	-2.66%
2024-08-15	0	0.188	0.183	0.188	-	-	75	13	0.1733	0.188	0.183	0.188	-	-	75	0.1733	0.00%
2024-08-14	0	0.188	0.188	0.199	0.188	0.199	46,000	8,747	0.1902	0.188	0.188	0.199	0.188	0.199	46,000	0.1902	0.00%
2024-08-13	0	0.188	0.188	0.196	0.188	0.188	8,000	1,504	0.1880	0.188	0.188	0.196	0.188	0.188	8,000	0.1880	0.00%
2024-08-12	0	0.188	0.188	0.196	0.188	0.190	103,000	19,564	0.1899	0.188	0.188	0.196	0.188	0.190	103,000	0.1899	-1.05%
2024-08-09	0	0.190	0.190	0.192	0.188	0.192	169,750	32,241	0.1899	0.190	0.190	0.192	0.188	0.192	169,750	0.1899	0.00%
2024-08-08	0	0.190	0.189	0.190	0.189	0.190	424,000	80,556	0.1900	0.190	0.189	0.190	0.189	0.190	424,000	0.1900	0.00%
2024-08-07	0	0.190	0.188	0.200	0.188	0.199	80,000	15,173	0.1897	0.190	0.188	0.200	0.188	0.199	80,000	0.1897	1.06%
2024-08-06	0	0.188	0.188	0.201	0.188	0.199	647,750	124,552	0.1923	0.188	0.188	0.201	0.188	0.199	647,750	0.1923	-2.59%
2024-08-05	0	0.193	0.193	0.202	0.193	0.201	43,075	8,612	0.1999	0.193	0.193	0.202	0.193	0.201	43,075	0.1999	-4.46%
2024-08-02	0	0.202	0.197	0.200	0.202	0.205	205,000	41,503	0.2025	0.202	0.197	0.200	0.202	0.205	205,000	0.2025	-3.81%
2024-08-01	0	0.210	0.210	0.212	0.210	0.214	134,000	28,591	0.2134	0.210	0.210	0.212	0.210	0.214	134,000	0.2134	-2.78%
2024-07-31	0	0.216	0.214	0.216	0.213	0.224	312,000	69,089	0.2214	0.216	0.214	0.216	0.213	0.224	312,000	0.2214	-7.30%
2024-07-30	0	0.233	0.225	0.234	-	-	0	0	-	0.233	0.225	0.234	-	-	0	-	-1.27%
2024-07-29	0	0.236	0.220	0.236	0.220	0.236	45,000	10,088	0.2242	0.236	0.220	0.236	0.220	0.236	45,000	0.2242	0.00%
2024-07-26	0	0.236	0.224	0.236	0.222	0.239	247,250	55,516	0.2245	0.236	0.224	0.236	0.222	0.239	247,250	0.2245	4.42%
2024-07-25	0	0.226	0.230	0.239	0.226	0.240	273,250	64,651	0.2366	0.226	0.230	0.239	0.226	0.240	273,250	0.2366	-5.83%
2024-07-24	0	0.240	0.226	0.239	0.220	0.240	668,500	156,208	0.2337	0.240	0.226	0.239	0.220	0.240	668,500	0.2337	1.27%
2024-07-23	0	0.237	0.220	0.237	0.220	0.237	636,000	148,381	0.2333	0.237	0.220	0.237	0.220	0.237	636,000	0.2333	1.28%
2024-07-22	0	0.234	0.204	0.234	0.220	0.235	194,000	44,691	0.2304	0.234	0.204	0.234	0.220	0.235	194,000	0.2304	2.18%
2024-07-19	0	0.229	0.218	0.228	0.229	0.230	4,000	917	0.2293	0.229	0.218	0.228	0.229	0.230	4,000	0.2293	0.88%
2024-07-18	0	0.227	0.222	0.229	0.218	0.230	216,125	49,310	0.2282	0.227	0.222	0.229	0.218	0.230	216,125	0.2282	0.00%
2024-07-17	0	0.227	0.218	0.229	0.218	0.227	105,625	23,915	0.2264	0.227	0.218	0.229	0.218	0.227	105,625	0.2264	0.89%
2024-07-16	0	0.225	0.218	0.229	0.223	0.225	126,000	28,202	0.2238	0.225	0.218	0.229	0.223	0.225	126,000	0.2238	3.69%
2024-07-15	0	0.217	0.216	0.228	0.217	0.228	162,500	36,530	0.2248	0.217	0.216	0.228	0.217	0.228	162,500	0.2248	-2.25%
2024-07-12	0	0.222	0.217	0.222	0.204	0.225	334,000	72,422	0.2168	0.222	0.217	0.222	0.204	0.225	334,000	0.2168	8.82%
2024-07-11	0	0.204	0.202	0.208	0.204	0.220	83,000	17,761	0.2140	0.204	0.202	0.208	0.204	0.220	83,000	0.2140	-10.13%
2024-07-10	0	0.227	0.209	0.228	0.209	0.232	3,500	748	0.2137	0.227	0.209	0.228	0.209	0.232	3,500	0.2137	3.65%
2024-07-09	0	0.219	0.208	0.220	0.219	0.219	30,000	6,570	0.2190	0.219	0.208	0.220	0.219	0.219	30,000	0.2190	-0.45%
2024-07-08	0	0.220	0.218	0.220	0.208	0.220	228,000	48,975	0.2148	0.220	0.218	0.220	0.208	0.220	228,000	0.2148	0.00%
2024-07-05	0	0.220	0.203	0.231	0.198	0.220	625,000	129,393	0.2070	0.220	0.203	0.231	0.198	0.220	625,000	0.2070	7.32%
2024-07-04	0	0.205	0.205	0.220	0.205	0.219	302,750	64,869	0.2143	0.205	0.205	0.220	0.205	0.219	302,750	0.2143	-6.82%
2024-07-03	0	0.220	0.210	0.220	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2024-07-02	0	0.220	0.208	0.220	0.202	0.223	371,000	79,558	0.2144	0.220	0.208	0.220	0.202	0.223	371,000	0.2144	0.92%
2024-06-28	0	0.218	0.208	0.218	0.200	0.225	1,593,000	339,610	0.2132	0.218	0.208	0.218	0.200	0.225	1,593,000	0.2132	2.35%
2024-06-27	0	0.213	0.200	0.213	0.158	0.214	11,074,000	1,909,195	0.1724	0.213	0.200	0.213	0.158	0.214	11,074,000	0.1724	23.12%
2024-06-26	0	0.173	0.173	0.179	0.165	0.224	5,016,000	911,213	0.1817	0.173	0.173	0.179	0.165	0.224	5,016,000	0.1817	-21.36%
2024-06-25	0	0.220	0.219	0.221	0.218	0.232	733,500	162,735	0.2219	0.220	0.219	0.221	0.218	0.232	733,500	0.2219	-5.17%
2024-06-24	0	0.232	0.224	0.232	0.230	0.232	343,000	78,892	0.2300	0.232	0.224	0.232	0.230	0.232	343,000	0.2300	1.31%
2024-06-21	0	0.229	0.226	0.230	0.224	0.230	122,500	28,143	0.2297	0.229	0.226	0.230	0.224	0.230	122,500	0.2297	-1.29%
2024-06-20	0	0.232	0.223	0.232	0.224	0.232	39,000	8,767	0.2248	0.232	0.223	0.232	0.224	0.232	39,000	0.2248	2.20%
2024-06-19	0	0.227	0.227	0.233	-	-	0	0	-	0.227	0.227	0.233	-	-	0	-	0.00%
2024-06-18	0	0.227	0.223	0.227	-	-	0	0	-	0.227	0.223	0.227	-	-	0	-	0.00%
2024-06-17	0	0.227	0.226	0.234	0.224	0.234	297,000	67,614	0.2277	0.227	0.226	0.234	0.224	0.234	297,000	0.2277	-4.62%
2024-06-14	0	0.238	0.228	0.238	0.227	0.238	322,000	76,177	0.2366	0.238	0.228	0.238	0.227	0.238	322,000	0.2366	0.85%
2024-06-13	0	0.236	0.228	0.236	-	-	0	0	-	0.236	0.228	0.236	-	-	0	-	-0.42%
2024-06-12	0	0.237	0.228	0.237	0.228	0.239	365,750	86,272	0.2359	0.237	0.228	0.237	0.228	0.239	365,750	0.2359	0.85%
2024-06-11	0	0.235	0.225	0.235	0.226	0.239	637,000	144,393	0.2267	0.235	0.225	0.235	0.226	0.239	637,000	0.2267	3.98%
2024-06-07	0	0.226	0.226	0.238	0.226	0.238	721,500	168,272	0.2332	0.226	0.226	0.238	0.226	0.238	721,500	0.2332	-3.83%
2024-06-06	0	0.235	0.235	0.245	0.233	0.245	444,400	106,420	0.2395	0.235	0.235	0.245	0.233	0.245	444,400	0.2395	-3.69%
2024-06-05	0	0.244	0.233	0.244	0.233	0.245	482,000	117,567	0.2439	0.244	0.233	0.244	0.233	0.245	482,000	0.2439	4.72%
2024-06-04	0	0.233	0.233	0.243	0.231	0.243	33,217	7,679	0.2312	0.233	0.233	0.243	0.231	0.243	33,217	0.2312	-4.12%
2024-06-03	0	0.243	0.231	0.244	0.227	0.243	35,187	8,138	0.2313	0.243	0.231	0.244	0.227	0.243	35,187	0.2313	5.65%
2024-05-31	0	0.230	0.227	0.240	0.226	0.249	299,250	71,191	0.2379	0.230	0.227	0.240	0.226	0.249	299,250	0.2379	0.44%
2024-05-30	0	0.229	0.229	0.231	0.229	0.235	169,000	38,961	0.2305	0.229	0.229	0.231	0.229	0.235	169,000	0.2305	-3.78%
2024-05-29	0	0.238	0.225	0.238	0.230	0.238	43,000	9,914	0.2306	0.238	0.225	0.238	0.230	0.238	43,000	0.2306	3.48%
2024-05-28	0	0.230	0.225	0.235	0.230	0.240	366,000	84,291	0.2303	0.230	0.225	0.235	0.230	0.240	366,000	0.2303	0.00%
2024-05-27	0	0.230	0.230	0.242	0.230	0.244	2,288,000	533,642	0.2332	0.230	0.230	0.242	0.230	0.244	2,288,000	0.2332	-2.54%
2024-05-24	0	0.236	0.235	0.236	0.236	0.249	754,075	179,105	0.2375	0.236	0.235	0.236	0.236	0.249	754,075	0.2375	-1.67%
2024-05-23	0	0.240	0.240	0.249	0.240	0.250	941,000	229,626	0.2440	0.240	0.240	0.249	0.240	0.250	941,000	0.2440	-4.00%
2024-05-22	0	0.250	0.244	0.255	0.245	0.255	138,000	34,430	0.2495	0.250	0.244	0.255	0.245	0.255	138,000	0.2495	0.00%
2024-05-21	0	0.250	0.243	0.255	0.241	0.260	1,202,000	306,431	0.2549	0.250	0.243	0.255	0.241	0.260	1,202,000	0.2549	1.21%
2024-05-20	0	0.247	0.245	0.250	0.242	0.255	79,500	19,811	0.2492	0.247	0.245	0.250	0.242	0.255	79,500	0.2492	1.65%
2024-05-17	0	0.243	0.243	0.246	0.243	0.246	181,162	44,525	0.2458	0.243	0.243	0.246	0.243	0.246	181,162	0.2458	0.83%
2024-05-16	0	0.241	0.241	0.247	0.241	0.255	2,182,125	534,560	0.2450	0.241	0.241	0.247	0.241	0.255	2,182,125	0.2450	-0.41%
2024-05-14	0	0.242	0.241	0.246	0.240	0.255	1,766,405	437,107	0.2475	0.242	0.241	0.246	0.240	0.255	1,766,405	0.2475	0.83%
2024-05-13	0	0.240	0.240	0.247	0.240	0.247	198,250	48,396	0.2441	0.240	0.240	0.247	0.240	0.247	198,250	0.2441	0.84%
2024-05-10	0	0.238	0.238	0.243	0.238	0.244	774,000	186,399	0.2408	0.238	0.238	0.243	0.238	0.244	774,000	0.2408	-0.83%
2024-05-09	0	0.240	0.239	0.242	0.239	0.250	2,386,000	579,623	0.2429	0.240	0.239	0.242	0.239	0.250	2,386,000	0.2429	0.84%
2024-05-08	0	0.238	0.238	0.248	0.238	0.249	2,186,000	532,469	0.2436	0.238	0.238	0.248	0.238	0.249	2,186,000	0.2436	-2.86%
2024-05-07	0	0.245	0.243	0.250	0.243	0.255	2,531,000	631,635	0.2496	0.245	0.243	0.250	0.243	0.255	2,531,000	0.2496	-3.92%
2024-05-06	0	0.255	0.250	0.255	0.250	0.255	846,050	215,647	0.2549	0.255	0.250	0.255	0.250	0.255	846,050	0.2549	0.00%
2024-05-03	0	0.255	0.247	0.255	0.243	0.255	2,530,500	636,745	0.2516	0.255	0.247	0.255	0.243	0.255	2,530,500	0.2516	0.00%
2024-05-02	0	0.255	0.245	0.255	0.250	0.260	3,129,999	789,181	0.2521	0.255	0.245	0.255	0.250	0.260	3,129,999	0.2521	-1.92%
2024-04-30	0	0.260	0.250	0.260	0.250	0.260	339,000	85,775	0.2530	0.260	0.250	0.260	0.250	0.260	339,000	0.2530	0.00%
2024-04-29	0	0.260	0.250	0.260	0.246	0.260	1,890,000	474,818	0.2512	0.260	0.250	0.260	0.246	0.260	1,890,000	0.2512	1.96%
2024-04-26	0	0.255	0.249	0.255	0.249	0.260	2,091,500	527,487	0.2522	0.255	0.249	0.255	0.249	0.260	2,091,500	0.2522	-1.92%
2024-04-25	0	0.260	0.250	0.260	0.250	0.260	252,000	63,470	0.2519	0.260	0.250	0.260	0.250	0.260	252,000	0.2519	0.00%
2024-04-24	0	0.260	0.247	0.255	0.240	0.260	1,766,000	440,419	0.2494	0.260	0.247	0.255	0.240	0.260	1,766,000	0.2494	11.11%
2024-04-23	0	0.234	0.234	0.255	0.234	0.285	9,361,250	2,384,402	0.2547	0.234	0.234	0.255	0.234	0.285	9,361,250	0.2547	-17.89%
2024-04-22	0	0.285	0.270	0.285	0.255	0.285	10,116,657	2,647,322	0.2617	0.285	0.270	0.285	0.255	0.285	10,116,657	0.2617	1.79%
2024-04-19	0	0.280	0.280	0.295	0.270	0.300	971,000	273,150	0.2813	0.280	0.280	0.295	0.270	0.300	971,000	0.2813	-1.75%
2024-04-18	0	0.285	0.285	0.295	0.280	0.300	126,000	36,425	0.2891	0.285	0.285	0.295	0.280	0.300	126,000	0.2891	1.79%
2024-04-17	0	0.280	0.280	0.300	0.280	0.295	39,500	11,245	0.2847	0.280	0.280	0.300	0.280	0.295	39,500	0.2847	-6.67%
2024-04-16	0	0.300	0.280	0.300	0.270	0.300	620,250	175,073	0.2823	0.300	0.280	0.300	0.270	0.300	620,250	0.2823	1.69%
2024-04-15	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2024-04-12	0	0.295	0.285	0.295	0.295	0.300	25,000	7,420	0.2968	0.295	0.285	0.295	0.295	0.300	25,000	0.2968	3.51%
2024-04-11	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2024-04-10	0	0.285	0.285	0.295	0.280	0.295	148,250	42,723	0.2882	0.285	0.285	0.295	0.280	0.295	148,250	0.2882	0.00%
2024-04-09	0	0.285	0.280	0.290	0.285	0.300	53,150	15,385	0.2895	0.285	0.280	0.290	0.285	0.300	53,150	0.2895	-6.56%
2024-04-08	0	0.305	0.285	0.305	0.285	0.305	35,750	10,686	0.2989	0.305	0.285	0.305	0.285	0.305	35,750	0.2989	1.67%
2024-04-05	0	0.300	0.280	0.300	0.275	0.300	81,501	23,012	0.2824	0.300	0.280	0.300	0.275	0.300	81,501	0.2824	5.26%
2024-04-03	0	0.285	0.285	0.290	0.285	0.290	102,500	29,672	0.2895	0.285	0.285	0.290	0.285	0.290	102,500	0.2895	-6.56%
2024-04-02	0	0.305	0.290	0.305	0.290	0.305	60,500	18,397	0.3041	0.305	0.290	0.305	0.290	0.305	60,500	0.3041	0.00%
2024-03-28	0	0.305	0.285	0.305	0.280	0.305	123,000	37,130	0.3019	0.305	0.285	0.305	0.280	0.305	123,000	0.3019	5.17%
2024-03-27	0	0.290	0.280	0.310	0.280	0.290	152,750	42,855	0.2806	0.290	0.280	0.310	0.280	0.290	152,750	0.2806	3.57%
2024-03-26	0	0.280	0.280	0.285	0.280	0.280	1,000	280	0.2800	0.280	0.280	0.285	0.280	0.280	1,000	0.2800	-5.08%
2024-03-25	0	0.295	0.280	0.300	0.300	0.300	7,000	2,100	0.3000	0.295	0.280	0.300	0.300	0.300	7,000	0.3000	-1.67%
2024-03-22	0	0.300	0.285	0.300	0.280	0.300	42,000	11,890	0.2831	0.300	0.285	0.300	0.280	0.300	42,000	0.2831	3.45%
2024-03-21	0	0.290	0.285	0.295	0.280	0.290	143,800	41,109	0.2859	0.290	0.285	0.295	0.280	0.290	143,800	0.2859	3.57%
2024-03-20	0	0.280	0.280	0.285	0.280	0.285	64,000	18,120	0.2831	0.280	0.280	0.285	0.280	0.285	64,000	0.2831	-3.45%
2024-03-19	0	0.290	0.275	0.300	0.280	0.300	783,000	220,190	0.2812	0.290	0.275	0.300	0.280	0.300	783,000	0.2812	0.00%
2024-03-18	0	0.290	0.290	0.305	0.290	0.300	104,000	30,625	0.2945	0.290	0.290	0.305	0.290	0.300	104,000	0.2945	-3.33%
2024-03-15	0	0.300	0.300	0.315	0.300	0.300	5,000	1,505	0.3010	0.300	0.300	0.315	0.300	0.300	5,000	0.3010	0.00%
2024-03-14	0	0.300	0.295	0.315	0.290	0.315	194,200	59,302	0.3054	0.300	0.295	0.315	0.290	0.315	194,200	0.3054	-1.64%
2024-03-13	0	0.305	0.300	0.310	0.295	0.310	190,000	58,385	0.3073	0.305	0.300	0.310	0.295	0.310	190,000	0.3073	1.67%
2024-03-12	0	0.300	0.300	0.310	0.290	0.305	481,000	146,251	0.3041	0.300	0.300	0.310	0.290	0.305	481,000	0.3041	1.69%
2024-03-11	0	0.295	0.290	0.300	0.290	0.295	79,000	23,220	0.2939	0.295	0.290	0.300	0.290	0.295	79,000	0.2939	1.72%
2024-03-08	0	0.290	0.290	0.300	0.285	0.300	85,000	24,315	0.2861	0.290	0.290	0.300	0.285	0.300	85,000	0.2861	0.00%
2024-03-07	0	0.290	0.280	0.290	0.280	0.305	479,000	137,203	0.2864	0.290	0.280	0.290	0.280	0.305	479,000	0.2864	1.75%
2024-03-06	0	0.285	0.285	0.300	0.285	0.300	226,000	66,135	0.2926	0.285	0.285	0.300	0.285	0.300	226,000	0.2926	-5.00%
2024-03-05	0	0.300	0.295	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.295	0.300	0.300	0.300	10,000	0.3000	-3.23%
2024-03-04	0	0.310	0.305	0.310	0.305	0.310	3,000	925	0.3083	0.310	0.305	0.310	0.305	0.310	3,000	0.3083	3.33%
2024-03-01	0	0.300	0.295	0.300	0.300	0.310	297,000	89,515	0.3014	0.300	0.295	0.300	0.300	0.310	297,000	0.3014	0.00%
2024-02-29	0	0.300	0.295	0.310	0.295	0.310	668,000	199,835	0.2992	0.300	0.295	0.310	0.295	0.310	668,000	0.2992	3.45%
2024-02-28	0	0.290	0.290	0.310	0.290	0.330	1,293,000	389,660	0.3014	0.290	0.290	0.310	0.290	0.330	1,293,000	0.3014	-4.92%
2024-02-27	0	0.305	0.305	0.310	0.305	0.340	1,063,500	340,585	0.3202	0.305	0.305	0.310	0.305	0.340	1,063,500	0.3202	0.00%
2024-02-26	0	0.305	0.305	0.320	0.305	0.320	614,125	191,731	0.3122	0.305	0.305	0.320	0.305	0.320	614,125	0.3122	0.00%
2024-02-23	0	0.305	0.300	0.310	0.300	0.305	146,000	44,455	0.3045	0.305	0.300	0.310	0.300	0.305	146,000	0.3045	3.39%
2024-02-22	0	0.295	0.295	0.315	0.295	0.360	8,469,250	2,583,237	0.3050	0.295	0.295	0.315	0.295	0.360	8,469,250	0.3050	-16.90%
2024-02-21	0	0.355	0.355	0.365	0.305	0.410	1,824,000	676,222	0.3707	0.355	0.355	0.365	0.305	0.410	1,824,000	0.3707	16.39%
2024-02-20	0	0.305	0.285	0.305	0.285	0.305	68,000	19,630	0.2887	0.305	0.285	0.305	0.285	0.305	68,000	0.2887	5.17%
2024-02-19	0	0.290	0.290	0.310	0.290	0.290	2,250	648	0.2880	0.290	0.290	0.310	0.290	0.290	2,250	0.2880	0.00%
2024-02-16	0	0.290	0.290	0.305	0.290	0.290	11,000	3,190	0.2900	0.290	0.290	0.305	0.290	0.290	11,000	0.2900	-4.92%
2024-02-15	0	0.305	0.285	0.350	0.270	0.305	41,000	11,965	0.2918	0.305	0.285	0.350	0.270	0.305	41,000	0.2918	5.17%
2024-02-14	0	0.290	0.285	0.300	0.285	0.300	53,000	15,760	0.2974	0.290	0.285	0.300	0.285	0.300	53,000	0.2974	-3.33%
2024-02-09	0	0.300	0.300	0.305	0.300	0.300	2,000	600	0.3000	0.300	0.300	0.305	0.300	0.300	2,000	0.3000	-1.64%
2024-02-08	0	0.305	0.280	0.305	0.270	0.305	186,000	55,290	0.2973	0.305	0.280	0.305	0.270	0.305	186,000	0.2973	5.17%
2024-02-07	0	0.290	0.270	0.305	0.290	0.290	2,000	595	0.2975	0.290	0.270	0.305	0.290	0.290	2,000	0.2975	0.00%
2024-02-06	0	0.290	0.290	0.305	0.290	0.305	4,625	1,330	0.2876	0.290	0.290	0.305	0.290	0.305	4,625	0.2876	1.75%
2024-02-05	0	0.285	0.285	0.305	0.285	0.290	60,000	17,105	0.2851	0.285	0.285	0.305	0.285	0.290	60,000	0.2851	-8.06%
2024-02-02	0	0.310	0.285	0.310	0.280	0.315	238,000	70,320	0.2955	0.310	0.285	0.310	0.280	0.315	238,000	0.2955	5.08%
2024-02-01	0	0.295	0.290	0.295	0.295	0.295	22,000	6,490	0.2950	0.295	0.290	0.295	0.295	0.295	22,000	0.2950	1.72%
2024-01-31	0	0.290	0.290	0.300	0.290	0.310	32,000	9,435	0.2948	0.290	0.290	0.300	0.290	0.310	32,000	0.2948	-1.69%
2024-01-30	0	0.295	0.285	0.290	0.305	0.315	100,000	31,145	0.3115	0.295	0.285	0.290	0.305	0.315	100,000	0.3115	-6.35%
2024-01-29	0	0.315	0.295	0.300	0.300	0.315	33,075	10,086	0.3049	0.315	0.295	0.300	0.300	0.315	33,075	0.3049	1.61%
2024-01-26	0	0.310	0.295	0.310	0.295	0.315	61,000	18,635	0.3055	0.310	0.295	0.310	0.295	0.315	61,000	0.3055	-1.59%
2024-01-25	0	0.315	0.295	0.315	0.295	0.315	1,021,000	318,330	0.3118	0.315	0.295	0.315	0.295	0.315	1,021,000	0.3118	1.61%
2024-01-24	0	0.310	0.290	0.300	0.285	0.320	246,000	74,175	0.3015	0.310	0.290	0.300	0.285	0.320	246,000	0.3015	3.33%
2024-01-23	0	0.300	0.300	0.325	0.295	0.300	4,000	1,190	0.2975	0.300	0.300	0.325	0.295	0.300	4,000	0.2975	-6.25%
2024-01-22	0	0.320	0.290	0.325	0.290	0.320	220,000	67,575	0.3072	0.320	0.290	0.325	0.290	0.320	220,000	0.3072	1.59%
2024-01-19	0	0.315	0.295	0.320	0.295	0.340	110,000	36,770	0.3343	0.315	0.295	0.320	0.295	0.340	110,000	0.3343	0.00%
2024-01-18	0	0.315	0.300	0.315	0.300	0.315	106,000	32,200	0.3038	0.315	0.300	0.315	0.300	0.315	106,000	0.3038	0.00%
2024-01-17	0	0.315	0.295	0.315	0.280	0.330	338,219	101,440	0.2999	0.315	0.295	0.315	0.280	0.330	338,219	0.2999	5.00%
2024-01-16	0	0.300	0.300	0.310	0.295	0.340	224,000	68,015	0.3036	0.300	0.300	0.310	0.295	0.340	224,000	0.3036	-6.25%
2024-01-15	0	0.320	0.315	0.335	0.320	0.350	25,000	8,030	0.3212	0.320	0.315	0.335	0.320	0.350	25,000	0.3212	-4.48%
2024-01-12	0	0.335	0.315	0.335	0.315	0.340	29,325	9,405	0.3207	0.335	0.315	0.335	0.315	0.340	29,325	0.3207	3.08%
2024-01-11	0	0.325	0.325	0.335	0.310	0.335	93,000	30,250	0.3253	0.325	0.325	0.335	0.310	0.335	93,000	0.3253	3.17%
2024-01-10	0	0.315	0.315	0.325	0.305	0.330	708,275	228,528	0.3227	0.315	0.315	0.325	0.305	0.330	708,275	0.3227	-3.08%
2024-01-09	0	0.325	0.305	0.325	0.310	0.325	36,000	11,640	0.3233	0.325	0.305	0.325	0.310	0.325	36,000	0.3233	0.00%
2024-01-08	0	0.325	0.305	0.330	0.295	0.335	499,000	156,460	0.3135	0.325	0.305	0.330	0.295	0.335	499,000	0.3135	0.00%
2024-01-05	0	0.325	0.315	0.325	0.290	0.335	649,000	207,325	0.3195	0.325	0.315	0.325	0.290	0.335	649,000	0.3195	0.00%
2024-01-04	0	0.325	0.315	0.325	0.325	0.325	103,000	33,475	0.3250	0.325	0.315	0.325	0.325	0.325	103,000	0.3250	3.17%
2024-01-03	0	0.315	0.310	0.315	0.290	0.340	566,000	169,620	0.2997	0.315	0.310	0.315	0.290	0.340	566,000	0.2997	0.00%
2024-01-02	0	0.315	0.310	0.315	0.265	0.325	1,612,000	468,690	0.2908	0.315	0.310	0.315	0.265	0.325	1,612,000	0.2908	0.00%
2023-12-29	0	0.315	-	0.315	0.275	0.560	2,965,000	1,187,437	0.4005	0.315	-	0.315	0.275	0.560	2,965,000	0.4005	-26.74%
2023-12-28	0	0.430	0.420	0.425	0.360	0.430	1,549,000	622,910	0.4021	0.430	0.420	0.425	0.360	0.430	1,549,000	0.4021	24.64%
2023-12-27	0	0.345	0.345	0.355	0.310	0.365	449,640	151,528	0.3370	0.345	0.345	0.355	0.310	0.365	449,640	0.3370	15.00%
2023-12-22	0	0.300	0.290	0.305	0.290	0.345	293,375	90,724	0.3092	0.300	0.290	0.305	0.290	0.345	293,375	0.3092	1.69%
2023-12-21	0	0.295	0.285	0.300	0.265	0.305	980,969	279,031	0.2844	0.295	0.285	0.300	0.265	0.305	980,969	0.2844	0.00%
2023-12-20	0	0.295	0.295	0.300	0.285	0.305	125,000	37,105	0.2968	0.295	0.295	0.300	0.285	0.305	125,000	0.2968	3.51%
2023-12-19	0	0.285	0.285	0.300	0.260	0.300	675,000	193,855	0.2872	0.285	0.285	0.300	0.260	0.300	675,000	0.2872	7.55%
2023-12-18	0	0.265	0.265	0.280	0.265	0.280	95,405	25,875	0.2712	0.265	0.265	0.280	0.265	0.280	95,405	0.2712	-1.85%
2023-12-15	0	0.270	0.270	0.275	0.270	0.300	555,500	156,585	0.2819	0.270	0.270	0.275	0.270	0.300	555,500	0.2819	-8.47%
2023-12-14	0	0.295	0.295	0.305	0.290	0.305	469,500	142,517	0.3036	0.295	0.295	0.305	0.290	0.305	469,500	0.3036	-3.28%
2023-12-13	0	0.305	0.300	0.320	-	-	0	0	-	0.305	0.300	0.320	-	-	0	-	0.00%
2023-12-12	0	0.305	0.305	0.320	0.305	0.310	147,000	45,320	0.3083	0.305	0.305	0.320	0.305	0.310	147,000	0.3083	1.67%
2023-12-11	0	0.300	0.300	0.315	0.280	0.325	607,500	186,496	0.3070	0.300	0.300	0.315	0.280	0.325	607,500	0.3070	11.11%
2023-12-08	0	0.270	0.270	0.285	0.270	0.285	178,000	48,420	0.2720	0.270	0.270	0.285	0.270	0.285	178,000	0.2720	0.00%
2023-12-07	0	0.270	0.270	0.290	0.265	0.275	275,000	74,230	0.2699	0.270	0.270	0.290	0.265	0.275	275,000	0.2699	-1.82%
2023-12-06	0	0.275	0.275	0.290	0.275	0.295	1,242,250	353,172	0.2843	0.275	0.275	0.290	0.275	0.295	1,242,250	0.2843	-3.51%
2023-12-05	0	0.285	0.280	0.305	0.260	0.305	4,771,250	1,333,421	0.2795	0.285	0.280	0.305	0.260	0.305	4,771,250	0.2795	-8.06%
2023-12-04	0	0.310	0.285	0.325	0.265	0.330	2,329,000	675,705	0.2901	0.310	0.285	0.325	0.265	0.330	2,329,000	0.2901	1.64%
2023-12-01	0	0.305	0.305	0.310	0.305	0.330	574,000	183,760	0.3201	0.305	0.305	0.310	0.305	0.330	574,000	0.3201	-7.58%
2023-11-30	0	0.330	0.330	0.340	0.330	0.360	398,750	140,310	0.3519	0.330	0.330	0.340	0.330	0.360	398,750	0.3519	-8.33%
2023-11-29	0	0.360	0.355	0.370	0.355	0.375	11,187	3,993	0.3569	0.360	0.355	0.370	0.355	0.375	11,187	0.3569	-2.70%
2023-11-28	0	0.370	0.350	0.380	0.345	0.370	81,000	28,560	0.3526	0.370	0.350	0.380	0.345	0.370	81,000	0.3526	2.78%
2023-11-27	0	0.360	0.360	0.365	0.360	0.390	36,000	13,170	0.3658	0.360	0.360	0.365	0.360	0.390	36,000	0.3658	0.00%
2023-11-24	0	0.360	0.355	0.390	0.360	0.390	71,000	26,675	0.3757	0.360	0.355	0.390	0.360	0.390	71,000	0.3757	1.41%
2023-11-23	0	0.355	0.350	0.380	0.355	0.360	6,250	2,218	0.3549	0.355	0.350	0.380	0.355	0.360	6,250	0.3549	2.90%
2023-11-22	0	0.345	0.345	0.385	0.345	0.390	14,000	5,045	0.3604	0.345	0.345	0.385	0.345	0.390	14,000	0.3604	-2.82%
2023-11-21	0	0.355	0.355	0.375	0.350	0.375	9,750	3,442	0.3530	0.355	0.355	0.375	0.350	0.375	9,750	0.3530	2.90%
2023-11-20	0	0.345	0.345	0.375	0.335	0.375	10,250	3,588	0.3500	0.345	0.345	0.375	0.335	0.375	10,250	0.3500	-1.43%
2023-11-17	0	0.350	0.345	0.355	0.345	0.390	77,000	27,617	0.3587	0.350	0.345	0.355	0.345	0.390	77,000	0.3587	-2.78%
2023-11-16	0	0.360	0.360	0.375	0.345	0.390	212,250	78,785	0.3712	0.360	0.360	0.375	0.345	0.390	212,250	0.3712	5.88%
2023-11-15	0	0.340	0.340	0.345	0.335	0.360	273,375	95,021	0.3476	0.340	0.340	0.345	0.335	0.360	273,375	0.3476	-5.56%
2023-11-14	0	0.360	0.320	0.365	0.290	0.360	2,224,250	700,008	0.3147	0.360	0.320	0.365	0.290	0.360	2,224,250	0.3147	2.86%
2023-11-13	0	0.350	0.350	0.365	0.345	0.375	11,000	3,875	0.3523	0.350	0.350	0.365	0.345	0.375	11,000	0.3523	-6.67%
2023-11-10	0	0.375	0.355	0.375	0.340	0.375	31,525	11,244	0.3567	0.375	0.355	0.375	0.340	0.375	31,525	0.3567	4.17%
2023-11-09	0	0.360	0.345	0.360	0.350	0.365	34,000	12,225	0.3596	0.360	0.345	0.360	0.350	0.365	34,000	0.3596	1.41%
2023-11-08	0	0.355	0.355	0.370	0.355	0.385	261,000	94,740	0.3630	0.355	0.355	0.370	0.355	0.385	261,000	0.3630	-2.74%
2023-11-07	0	0.365	0.365	0.380	0.365	0.400	735,000	283,335	0.3855	0.365	0.365	0.380	0.365	0.400	735,000	0.3855	-7.59%
2023-11-06	0	0.395	0.390	0.395	0.385	0.395	380,000	149,996	0.3947	0.395	0.390	0.395	0.385	0.395	380,000	0.3947	2.60%
2023-11-03	0	0.385	0.380	0.395	0.380	0.440	975,500	392,785	0.4026	0.385	0.380	0.395	0.380	0.440	975,500	0.4026	-6.10%
2023-11-02	0	0.410	0.410	0.420	0.410	0.430	759,000	319,280	0.4207	0.410	0.410	0.420	0.410	0.430	759,000	0.4207	-4.65%
2023-11-01	0	0.430	0.430	0.475	0.425	0.455	181,000	79,085	0.4369	0.430	0.430	0.475	0.425	0.455	181,000	0.4369	-5.49%
2023-10-31	0	0.455	0.455	0.485	0.450	0.485	1,838,000	850,660	0.4628	0.455	0.455	0.485	0.450	0.485	1,838,000	0.4628	-4.21%
2023-10-30	0	0.475	0.475	0.500	0.470	0.530	1,226,000	595,225	0.4855	0.475	0.475	0.500	0.470	0.530	1,226,000	0.4855	-1.04%
2023-10-27	0	0.480	0.480	0.500	0.480	0.530	2,083,250	1,032,795	0.4958	0.480	0.480	0.500	0.480	0.530	2,083,250	0.4958	-4.00%
2023-10-26	0	0.500	0.485	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.485	0.500	0.500	0.500	4,000	0.5000	-7.41%
2023-10-25	0	0.540	0.530	0.540	0.485	0.540	64,000	33,220	0.5191	0.540	0.530	0.540	0.485	0.540	64,000	0.5191	1.89%
2023-10-24	0	0.530	0.500	0.520	0.480	0.530	127,004	63,186	0.4975	0.530	0.500	0.520	0.480	0.530	127,004	0.4975	8.16%
2023-10-20	0	0.490	0.485	0.490	0.485	0.495	60,000	29,355	0.4893	0.490	0.485	0.490	0.485	0.495	60,000	0.4893	-1.01%
2023-10-19	0	0.495	0.490	0.500	0.495	0.530	98,000	49,855	0.5087	0.495	0.490	0.500	0.495	0.530	98,000	0.5087	-2.94%
2023-10-18	0	0.510	0.510	0.540	0.465	0.550	1,847,125	912,897	0.4942	0.510	0.510	0.540	0.465	0.550	1,847,125	0.4942	-5.56%
2023-10-17	0	0.540	0.520	0.550	0.530	0.550	1,654,500	905,030	0.5470	0.540	0.520	0.550	0.530	0.550	1,654,500	0.5470	-1.82%
2023-10-16	0	0.550	0.550	0.570	0.550	0.600	118,000	67,310	0.5704	0.550	0.550	0.570	0.550	0.600	118,000	0.5704	-5.17%
2023-10-13	0	0.580	0.580	0.600	0.580	0.600	11,600	6,794	0.5857	0.580	0.580	0.600	0.580	0.600	11,600	0.5857	-3.33%
2023-10-12	0	0.600	0.600	0.620	0.590	0.620	133,000	81,410	0.6121	0.600	0.600	0.620	0.590	0.620	133,000	0.6121	3.45%
2023-10-11	0	0.580	0.580	0.590	0.570	0.590	94,000	54,600	0.5809	0.580	0.580	0.590	0.570	0.590	94,000	0.5809	-1.69%
2023-10-10	0	0.590	0.580	0.590	0.530	0.620	812,000	457,920	0.5639	0.590	0.580	0.590	0.530	0.620	812,000	0.5639	7.27%
2023-10-09	0	0.550	0.540	0.550	0.540	0.630	1,051,000	597,980	0.5690	0.550	0.540	0.550	0.540	0.630	1,051,000	0.5690	-6.78%
2023-10-06	0	0.590	0.590	0.600	0.590	0.610	329,100	197,756	0.6009	0.590	0.590	0.600	0.590	0.610	329,100	0.6009	-1.67%
2023-10-05	0	0.600	0.600	0.640	0.600	0.730	2,489,000	1,603,900	0.6444	0.600	0.600	0.640	0.600	0.730	2,489,000	0.6444	-14.29%
2023-10-04	0	0.700	0.700	0.720	0.650	0.700	172,000	117,380	0.6824	0.700	0.700	0.720	0.650	0.700	172,000	0.6824	-4.11%
2023-10-03	0	0.730	0.690	0.700	0.620	0.730	151,000	106,440	0.7049	0.730	0.690	0.700	0.620	0.730	151,000	0.7049	5.80%
2023-09-29	0	0.690	0.680	0.760	0.690	0.780	62,987	44,103	0.7002	0.690	0.680	0.760	0.690	0.780	62,987	0.7002	-4.17%
2023-09-28	0	0.720	0.700	0.760	0.700	0.760	55,562	41,461	0.7462	0.720	0.700	0.760	0.700	0.760	55,562	0.7462	-1.37%
2023-09-27	0	0.730	0.700	0.730	0.690	0.750	172,000	125,490	0.7296	0.730	0.700	0.730	0.690	0.750	172,000	0.7296	1.39%
2023-09-26	0	0.720	0.660	0.690	0.650	0.740	185,500	129,652	0.6989	0.720	0.660	0.690	0.650	0.740	185,500	0.6989	16.13%
2023-09-25	0	0.620	0.630	0.660	0.620	0.780	660,000	466,450	0.7067	0.620	0.630	0.660	0.620	0.780	660,000	0.7067	-16.22%
2023-09-22	0	0.740	0.700	0.710	0.680	0.740	507,000	366,140	0.7222	0.740	0.700	0.710	0.680	0.740	507,000	0.7222	0.00%
2023-09-21	0	0.740	0.720	0.740	0.720	0.740	438,250	323,340	0.7378	0.740	0.720	0.740	0.720	0.740	438,250	0.7378	0.00%
2023-09-20	0	0.740	0.740	0.770	0.690	0.810	278,071	208,502	0.7498	0.740	0.740	0.770	0.690	0.810	278,071	0.7498	-1.33%
2023-09-19	0	0.750	0.750	0.820	0.750	0.760	17,125	12,903	0.7535	0.750	0.750	0.820	0.750	0.760	17,125	0.7535	-2.60%
2023-09-18	0	0.770	0.760	0.820	0.770	0.800	87,025	67,699	0.7779	0.770	0.760	0.820	0.770	0.800	87,025	0.7779	-3.75%
2023-09-15	0	0.800	0.790	0.800	0.790	0.870	4,147,975	3,324,747	0.8015	0.800	0.790	0.800	0.790	0.870	4,147,975	0.8015	2.56%
2023-09-14	0	0.780	0.780	0.790	0.780	0.790	44,000	34,660	0.7877	0.780	0.780	0.790	0.780	0.790	44,000	0.7877	-2.50%
2023-09-13	0	0.800	0.800	0.830	0.770	0.840	287,000	230,740	0.8040	0.800	0.800	0.830	0.770	0.840	287,000	0.8040	0.00%
2023-09-12	0	0.800	0.800	0.810	0.740	0.800	295,000	229,910	0.7794	0.800	0.800	0.810	0.740	0.800	295,000	0.7794	-2.44%
2023-09-11	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2023-09-07	0	0.820	0.780	0.830	0.760	0.830	249,000	200,160	0.8039	0.820	0.780	0.830	0.760	0.830	249,000	0.8039	3.80%
2023-09-06	0	0.790	0.790	0.830	0.730	0.820	196,000	150,730	0.7690	0.790	0.790	0.830	0.730	0.820	196,000	0.7690	0.00%
2023-09-05	0	0.790	0.750	0.790	0.750	0.790	32,000	24,800	0.7750	0.790	0.750	0.790	0.750	0.790	32,000	0.7750	-2.47%
2023-09-04	0	0.810	0.730	0.810	0.730	0.810	164,750	130,897	0.7945	0.810	0.730	0.810	0.730	0.810	164,750	0.7945	8.00%
2023-08-31	0	0.750	0.750	0.780	0.750	0.830	378,000	294,870	0.7801	0.750	0.750	0.780	0.750	0.830	378,000	0.7801	-11.76%
2023-08-30	0	0.850	0.740	0.810	0.730	0.880	731,000	587,910	0.8043	0.850	0.740	0.810	0.730	0.880	731,000	0.8043	13.33%
2023-08-29	0	0.750	0.740	0.760	0.720	0.790	596,500	456,080	0.7646	0.750	0.740	0.760	0.720	0.790	596,500	0.7646	-2.60%
2023-08-28	0	0.770	0.770	0.780	0.730	0.870	1,403,000	1,118,370	0.7971	0.770	0.770	0.780	0.730	0.870	1,403,000	0.7971	1.32%
2023-08-25	0	0.760	0.760	0.770	0.570	0.850	1,462,500	1,075,040	0.7351	0.760	0.760	0.770	0.570	0.850	1,462,500	0.7351	28.81%
2023-08-24	0	0.590	0.590	0.670	0.580	0.690	754,750	468,400	0.6206	0.590	0.590	0.670	0.580	0.690	754,750	0.6206	-4.84%
2023-08-23	0	0.620	0.620	0.630	0.620	0.730	631,000	423,500	0.6712	0.620	0.620	0.630	0.620	0.730	631,000	0.6712	-10.14%
2023-08-22	0	0.690	0.690	0.700	0.680	0.790	452,500	335,415	0.7412	0.690	0.690	0.700	0.680	0.790	452,500	0.7412	-10.39%
2023-08-21	0	0.770	0.770	0.800	0.770	0.800	319,025	252,968	0.7929	0.770	0.770	0.800	0.770	0.800	319,025	0.7929	-7.23%
2023-08-18	0	0.830	0.830	0.870	0.830	0.840	86,000	71,760	0.8344	0.830	0.830	0.870	0.830	0.840	86,000	0.8344	-1.19%
2023-08-17	0	0.840	0.840	0.850	0.830	0.890	490,000	416,050	0.8491	0.840	0.840	0.850	0.830	0.890	490,000	0.8491	-5.62%
2023-08-16	0	0.890	0.890	0.900	0.830	0.900	151,500	133,385	0.8804	0.890	0.890	0.900	0.830	0.900	151,500	0.8804	0.00%
2023-08-15	0	0.890	0.890	0.920	0.890	0.970	304,000	278,370	0.9157	0.890	0.890	0.920	0.890	0.970	304,000	0.9157	-8.25%
2023-08-14	0	0.970	0.960	0.980	0.960	1.000	53,000	51,400	0.9698	0.970	0.960	0.980	0.960	1.000	53,000	0.9698	-3.00%
2023-08-11	0	1.000	1.000	1.010	0.990	1.020	192,500	194,150	1.0086	1.000	1.000	1.010	0.990	1.020	192,500	1.0086	-2.91%
2023-08-10	0	1.030	1.030	1.040	1.030	1.090	429,000	462,620	1.0784	1.030	1.030	1.040	1.030	1.090	429,000	1.0784	-0.96%
2023-08-09	0	1.040	1.030	1.060	1.030	1.070	308,000	323,870	1.0515	1.040	1.030	1.060	1.030	1.070	308,000	1.0515	2.97%
2023-08-08	0	1.010	1.010	1.020	1.010	1.100	652,000	686,340	1.0527	1.010	1.010	1.020	1.010	1.100	652,000	1.0527	0.00%
2023-08-07	0	1.010	1.010	1.020	1.000	1.100	569,000	585,670	1.0293	1.010	1.010	1.020	1.000	1.100	569,000	1.0293	-2.88%
2023-08-04	0	1.040	1.030	1.040	1.020	1.060	41,500	43,295	1.0433	1.040	1.030	1.040	1.020	1.060	41,500	1.0433	0.00%
2023-08-03	0	1.040	1.020	1.040	1.030	1.040	6,000	6,190	1.0317	1.040	1.020	1.040	1.030	1.040	6,000	1.0317	0.97%
2023-08-02	0	1.030	1.030	1.040	1.020	1.140	528,000	566,940	1.0738	1.030	1.030	1.040	1.020	1.140	528,000	1.0738	1.98%
2023-08-01	0	1.010	1.010	1.080	1.010	1.040	113,250	117,030	1.0334	1.010	1.010	1.080	1.010	1.040	113,250	1.0334	-2.88%
2023-07-31	0	1.040	1.040	1.090	0.980	1.090	510,750	534,495	1.0465	1.040	1.040	1.090	0.980	1.090	510,750	1.0465	4.00%
2023-07-28	0	1.000	1.000	1.040	1.000	1.070	737,000	767,730	1.0417	1.000	1.000	1.040	1.000	1.070	737,000	1.0417	-5.66%
2023-07-27	0	1.060	1.050	1.060	1.040	1.110	740,000	793,840	1.0728	1.060	1.050	1.060	1.040	1.110	740,000	1.0728	0.00%
2023-07-26	0	1.060	1.050	1.100	1.050	1.110	344,400	367,886	1.0682	1.060	1.050	1.100	1.050	1.110	344,400	1.0682	0.00%
2023-07-25	0	1.060	1.050	1.100	1.050	1.110	673,000	719,150	1.0686	1.060	1.050	1.100	1.050	1.110	673,000	1.0686	0.95%
2023-07-24	0	1.050	1.050	1.150	1.040	1.060	29,000	30,490	1.0514	1.050	1.050	1.150	1.040	1.060	29,000	1.0514	-4.55%
2023-07-21	0	1.100	1.100	1.160	1.070	1.160	165,000	187,300	1.1352	1.100	1.100	1.160	1.070	1.160	165,000	1.1352	2.80%
2023-07-20	0	1.070	1.070	1.120	1.070	1.080	9,125	9,821	1.0763	1.070	1.070	1.120	1.070	1.080	9,125	1.0763	-1.83%
2023-07-19	0	1.090	1.090	1.130	1.080	1.160	114,000	130,930	1.1485	1.090	1.090	1.130	1.080	1.160	114,000	1.1485	-0.91%
2023-07-18	0	1.100	1.080	1.100	1.080	1.100	18,000	19,720	1.0956	1.100	1.080	1.100	1.080	1.100	18,000	1.0956	-1.79%
2023-07-14	0	1.120	1.070	1.130	1.040	1.150	634,000	675,250	1.0651	1.120	1.070	1.130	1.040	1.150	634,000	1.0651	4.67%
2023-07-13	0	1.070	1.060	1.070	1.040	1.120	427,475	456,656	1.0683	1.070	1.060	1.070	1.040	1.120	427,475	1.0683	-1.83%
2023-07-12	0	1.090	1.090	1.130	1.090	1.140	49,500	54,830	1.1077	1.090	1.090	1.130	1.090	1.140	49,500	1.1077	-1.80%
2023-07-11	0	1.110	1.110	1.150	1.080	1.220	145,500	171,100	1.1759	1.110	1.110	1.150	1.080	1.220	145,500	1.1759	-1.77%
2023-07-10	0	1.130	1.100	1.130	1.080	1.200	122,050	137,354	1.1254	1.130	1.100	1.130	1.080	1.200	122,050	1.1254	4.63%
2023-07-07	0	1.080	1.080	1.100	1.080	1.120	51,500	56,800	1.1029	1.080	1.080	1.100	1.080	1.120	51,500	1.1029	-3.57%
2023-07-06	0	1.120	1.120	1.150	1.030	1.230	1,108,000	1,252,690	1.1306	1.120	1.120	1.150	1.030	1.230	1,108,000	1.1306	-8.94%
2023-07-05	0	1.230	1.230	1.240	1.200	1.260	254,000	315,680	1.2428	1.230	1.230	1.240	1.200	1.260	254,000	1.2428	-2.38%
2023-07-04	0	1.260	1.260	1.310	1.260	1.480	1,077,750	1,463,160	1.3576	1.260	1.260	1.310	1.260	1.480	1,077,750	1.3576	-6.67%
2023-07-03	0	1.350	1.310	1.350	1.270	1.400	792,500	1,043,215	1.3164	1.350	1.310	1.350	1.270	1.400	792,500	1.3164	-0.74%
2023-06-30	0	1.360	1.350	1.360	1.360	1.540	1,051,000	1,507,630	1.4345	1.360	1.350	1.360	1.360	1.540	1,051,000	1.4345	-11.11%
2023-06-29	0	1.530	1.530	1.550	1.500	1.600	918,250	1,415,447	1.5415	1.530	1.530	1.550	1.500	1.600	918,250	1.5415	6.99%
2023-06-28	0	1.430	1.390	1.450	1.330	1.600	1,187,750	1,677,057	1.4120	1.430	1.390	1.450	1.330	1.600	1,187,750	1.4120	13.49%
2023-06-27	0	1.260	1.260	1.330	1.220	1.270	450,000	562,535	1.2501	1.260	1.260	1.330	1.220	1.270	450,000	1.2501	4.13%
2023-06-26	0	1.210	1.210	1.290	1.170	1.210	105,500	126,105	1.1953	1.210	1.210	1.290	1.170	1.210	105,500	1.1953	-0.82%
2023-06-23	0	1.220	1.220	1.380	1.190	1.220	8,500	10,225	1.2029	1.220	1.220	1.380	1.190	1.220	8,500	1.2029	1.67%
2023-06-21	0	1.200	1.200	1.240	1.200	1.250	66,000	80,600	1.2212	1.200	1.200	1.240	1.200	1.250	66,000	1.2212	-8.40%
2023-06-20	0	1.310	1.310	1.350	1.230	1.310	195,015	251,148	1.2878	1.310	1.310	1.350	1.230	1.310	195,015	1.2878	5.65%
2023-06-19	0	1.240	1.230	1.280	1.230	1.290	75,000	94,720	1.2629	1.240	1.230	1.280	1.230	1.290	75,000	1.2629	0.00%
2023-06-16	0	1.240	1.240	1.280	1.230	1.250	4,000	4,945	1.2363	1.240	1.240	1.280	1.230	1.250	4,000	1.2363	-0.80%
2023-06-15	0	1.250	1.230	1.290	1.250	1.250	32,000	39,920	1.2475	1.250	1.230	1.290	1.250	1.250	32,000	1.2475	0.00%
2023-06-14	0	1.250	1.250	1.300	1.250	1.290	112,120	141,466	1.2617	1.250	1.250	1.300	1.250	1.290	112,120	1.2617	-0.79%
2023-06-13	0	1.260	1.300	1.350	1.250	1.280	86,125	108,136	1.2556	1.260	1.300	1.350	1.250	1.280	86,125	1.2556	-3.08%
2023-06-12	0	1.300	1.290	1.370	1.260	1.300	11,000	13,930	1.2664	1.300	1.290	1.370	1.260	1.300	11,000	1.2664	-1.52%
2023-06-09	0	1.320	1.300	1.390	1.300	1.330	12,000	15,715	1.3096	1.320	1.300	1.390	1.300	1.330	12,000	1.3096	-2.22%
2023-06-08	0	1.350	1.340	1.350	1.310	1.390	113,750	156,515	1.3760	1.350	1.340	1.350	1.310	1.390	113,750	1.3760	1.50%
2023-06-07	0	1.330	1.330	1.390	1.250	1.330	34,000	44,347	1.3043	1.330	1.330	1.390	1.250	1.330	34,000	1.3043	2.31%
2023-06-06	0	1.300	1.290	1.350	1.280	1.300	13,375	17,108	1.2791	1.300	1.290	1.350	1.280	1.300	13,375	1.2791	-2.99%
2023-06-05	0	1.340	1.340	1.350	1.290	1.420	166,750	230,927	1.3849	1.340	1.340	1.350	1.290	1.420	166,750	1.3849	0.75%
2023-06-02	0	1.330	1.320	1.390	1.320	1.390	31,100	41,860	1.3460	1.330	1.320	1.390	1.320	1.390	31,100	1.3460	-0.75%
2023-06-01	0	1.340	1.260	1.340	-	-	0	0	-	1.340	1.260	1.340	-	-	0	-	0.00%
2023-05-31	0	1.340	1.320	1.380	1.260	1.420	109,000	152,480	1.3989	1.340	1.320	1.380	1.260	1.420	109,000	1.3989	0.00%
2023-05-30	0	1.340	1.320	1.340	1.300	1.440	331,250	458,257	1.3834	1.340	1.320	1.340	1.300	1.440	331,250	1.3834	5.51%
2023-05-29	0	1.270	1.270	1.350	1.180	1.330	133,500	169,295	1.2681	1.270	1.270	1.350	1.180	1.330	133,500	1.2681	-7.30%
2023-05-25	0	1.370	1.250	1.370	-	-	0	0	-	1.370	1.250	1.370	-	-	0	-	0.00%
2023-05-24	0	1.370	1.270	1.370	1.220	1.370	25,500	31,600	1.2392	1.370	1.270	1.370	1.220	1.370	25,500	1.2392	-0.72%
2023-05-23	0	1.380	1.320	1.390	1.300	1.380	13,000	17,800	1.3692	1.380	1.320	1.390	1.300	1.380	13,000	1.3692	3.76%
2023-05-22	0	1.330	1.300	1.390	-	-	0	0	-	1.330	1.300	1.390	-	-	0	-	0.00%
2023-05-19	0	1.330	1.320	1.390	1.320	1.330	11,000	14,620	1.3291	1.330	1.320	1.390	1.320	1.330	11,000	1.3291	0.00%
2023-05-18	0	1.330	1.300	1.390	-	-	0	0	-	1.330	1.300	1.390	-	-	0	-	0.00%
2023-05-17	0	1.330	1.300	1.380	-	-	0	0	-	1.330	1.300	1.380	-	-	0	-	0.00%
2023-05-16	0	1.330	1.330	1.370	1.320	1.400	108,825	145,731	1.3391	1.330	1.330	1.370	1.320	1.400	108,825	1.3391	-5.00%
2023-05-15	0	1.400	1.320	1.400	1.260	1.420	152,500	207,897	1.3633	1.400	1.320	1.400	1.260	1.420	152,500	1.3633	2.19%
2023-05-12	0	1.370	1.300	1.390	-	-	100	132	1.3200	1.370	1.300	1.390	-	-	100	1.3200	0.00%
2023-05-11	0	1.370	1.300	1.380	1.290	1.390	90,000	124,260	1.3807	1.370	1.300	1.380	1.290	1.390	90,000	1.3807	0.00%
2023-05-10	0	1.370	1.310	1.380	1.180	1.370	7,000	9,310	1.3300	1.370	1.310	1.380	1.180	1.370	7,000	1.3300	0.00%
2023-05-09	0	1.370	1.300	1.370	1.300	1.390	8,000	10,660	1.3325	1.370	1.300	1.370	1.300	1.390	8,000	1.3325	3.79%
2023-05-08	0	1.320	1.250	1.320	1.300	1.370	12,000	16,000	1.3333	1.320	1.250	1.320	1.300	1.370	12,000	1.3333	1.54%
2023-05-05	0	1.300	1.290	1.370	1.250	1.290	4,000	5,100	1.2750	1.300	1.290	1.370	1.250	1.290	4,000	1.2750	1.56%
2023-05-04	0	1.280	1.280	1.380	1.260	1.300	12,250	15,572	1.2712	1.280	1.280	1.380	1.260	1.300	12,250	1.2712	2.40%
2023-05-03	0	1.250	1.250	1.310	1.250	1.250	4,000	5,000	1.2500	1.250	1.250	1.310	1.250	1.250	4,000	1.2500	2.46%
2023-05-02	0	1.220	1.160	1.250	-	-	0	0	-	1.220	1.160	1.250	-	-	0	-	0.00%
2023-04-28	0	1.220	1.220	1.290	1.210	1.280	65,000	80,795	1.2430	1.220	1.220	1.290	1.210	1.280	65,000	1.2430	0.00%
2023-04-27	0	1.220	1.200	1.300	-	-	250	295	1.1800	1.220	1.200	1.300	-	-	250	1.1800	0.00%
2023-04-26	0	1.220	1.200	1.330	1.160	1.320	107,325	136,024	1.2674	1.220	1.200	1.330	1.160	1.320	107,325	1.2674	2.52%
2023-04-25	0	1.190	1.190	1.270	1.190	1.290	90,750	110,402	1.2166	1.190	1.190	1.270	1.190	1.290	90,750	1.2166	-2.46%
2023-04-24	0	1.220	1.200	1.300	1.220	1.270	33,250	41,410	1.2454	1.220	1.200	1.300	1.220	1.270	33,250	1.2454	-2.40%
2023-04-21	0	1.250	1.250	1.290	1.250	1.300	71,100	91,231	1.2831	1.250	1.250	1.290	1.250	1.300	71,100	1.2831	-6.72%
2023-04-20	0	1.340	1.320	1.340	1.300	1.340	4,900	6,477	1.3218	1.340	1.320	1.340	1.300	1.340	4,900	1.3218	0.75%
2023-04-19	0	1.330	1.320	1.380	1.290	1.380	546,250	730,320	1.3370	1.330	1.320	1.380	1.290	1.380	546,250	1.3370	0.76%
2023-04-18	0	1.320	1.320	1.370	1.320	1.360	34,500	46,110	1.3365	1.320	1.320	1.370	1.320	1.360	34,500	1.3365	-0.75%
2023-04-17	0	1.330	1.330	1.360	1.330	1.350	86,000	115,750	1.3459	1.330	1.330	1.360	1.330	1.350	86,000	1.3459	-3.62%
2023-04-14	0	1.380	1.320	1.380	1.300	1.390	349,062	468,960	1.3435	1.380	1.320	1.380	1.300	1.390	349,062	1.3435	-1.43%
2023-04-13	0	1.400	1.280	1.410	1.270	1.400	97,000	134,105	1.3825	1.400	1.280	1.410	1.270	1.400	97,000	1.3825	2.94%
2023-04-12	0	1.360	1.260	1.360	1.310	1.400	84,000	115,580	1.3760	1.360	1.260	1.360	1.310	1.400	84,000	1.3760	4.62%
2023-04-11	0	1.300	1.300	1.360	1.280	1.350	107,750	139,320	1.2930	1.300	1.300	1.360	1.280	1.350	107,750	1.2930	-6.47%
2023-04-06	0	1.390	1.360	1.450	1.370	1.390	17,000	23,450	1.3794	1.390	1.360	1.450	1.370	1.390	17,000	1.3794	-0.71%
2023-04-04	0	1.400	1.350	1.400	-	-	0	0	-	1.400	1.350	1.400	-	-	0	-	0.00%
2023-04-03	0	1.400	1.360	1.400	1.370	1.410	11,000	15,220	1.3836	1.400	1.360	1.400	1.370	1.410	11,000	1.3836	2.19%
2023-03-31	0	1.370	1.360	1.380	1.360	1.420	52,250	71,700	1.3722	1.370	1.360	1.380	1.360	1.420	52,250	1.3722	-0.72%
2023-03-30	0	1.380	1.260	1.390	1.240	1.390	60,025	78,361	1.3055	1.380	1.260	1.390	1.240	1.390	60,025	1.3055	6.98%
2023-03-29	0	1.290	1.290	1.320	1.280	1.330	34,550	44,677	1.2931	1.290	1.290	1.320	1.280	1.330	34,550	1.2931	-1.53%
2023-03-28	0	1.310	1.300	1.380	1.280	1.400	61,500	80,495	1.3089	1.310	1.300	1.380	1.280	1.400	61,500	1.3089	1.55%
2023-03-27	0	1.290	1.290	1.370	1.280	1.280	12,000	15,360	1.2800	1.290	1.290	1.370	1.280	1.280	12,000	1.2800	-0.77%
2023-03-24	0	1.300	1.290	1.350	1.290	1.350	20,500	27,455	1.3393	1.300	1.290	1.350	1.290	1.350	20,500	1.3393	-5.80%
2023-03-23	0	1.380	1.260	1.440	1.240	1.380	24,000	30,300	1.2625	1.380	1.260	1.440	1.240	1.380	24,000	1.2625	8.66%
2023-03-22	0	1.270	1.270	1.400	1.250	1.310	18,450	23,484	1.2728	1.270	1.270	1.400	1.250	1.310	18,450	1.2728	-2.31%
2023-03-21	0	1.300	1.300	1.310	1.250	1.300	183,750	233,077	1.2684	1.300	1.300	1.310	1.250	1.300	183,750	1.2684	-2.26%
2023-03-20	0	1.330	1.330	1.360	1.300	1.370	171,000	226,285	1.3233	1.330	1.330	1.360	1.300	1.370	171,000	1.3233	-2.21%
2023-03-17	0	1.360	1.300	1.360	1.360	1.450	178,750	245,382	1.3728	1.360	1.300	1.360	1.360	1.450	178,750	1.3728	-7.48%
2023-03-16	0	1.470	1.470	1.500	1.440	1.490	49,000	72,070	1.4708	1.470	1.470	1.500	1.440	1.490	49,000	1.4708	2.08%
2023-03-15	0	1.440	1.440	1.500	1.440	1.490	26,049	37,572	1.4424	1.440	1.440	1.500	1.440	1.490	26,049	1.4424	-3.36%
2023-03-14	0	1.490	1.430	1.490	1.430	1.490	6,000	8,860	1.4767	1.490	1.430	1.490	1.430	1.490	6,000	1.4767	-0.67%
2023-03-13	0	1.500	1.480	1.510	1.440	1.500	39,525	58,849	1.4889	1.500	1.480	1.510	1.440	1.500	39,525	1.4889	0.67%
2023-03-10	0	1.490	1.480	1.490	1.480	1.510	43,000	64,580	1.5019	1.490	1.480	1.490	1.480	1.510	43,000	1.5019	-0.67%
2023-03-09	0	1.500	1.500	1.570	1.500	1.560	54,750	83,067	1.5172	1.500	1.500	1.570	1.500	1.560	54,750	1.5172	-4.46%
2023-03-08	0	1.570	1.570	1.600	1.550	1.630	101,500	162,155	1.5976	1.570	1.570	1.600	1.550	1.630	101,500	1.5976	-2.48%
2023-03-07	0	1.610	1.540	1.610	1.560	1.610	20,000	31,940	1.5970	1.610	1.540	1.610	1.560	1.610	20,000	1.5970	-0.62%
2023-03-06	0	1.620	1.560	1.620	1.540	1.630	46,500	73,635	1.5835	1.620	1.560	1.620	1.540	1.630	46,500	1.5835	1.25%
2023-03-03	0	1.600	1.510	1.680	-	-	0	0	-	1.600	1.510	1.680	-	-	0	-	0.00%
2023-03-02	0	1.600	1.550	1.600	1.520	1.600	95,500	148,860	1.5587	1.600	1.550	1.600	1.520	1.600	95,500	1.5587	0.00%
2023-03-01	0	1.600	1.600	1.630	1.580	1.630	21,500	34,230	1.5921	1.600	1.600	1.630	1.580	1.630	21,500	1.5921	-2.44%
2023-02-28	0	1.640	1.640	1.710	1.500	1.640	370,000	597,030	1.6136	1.640	1.640	1.710	1.500	1.640	370,000	1.6136	9.33%
2023-02-27	0	1.500	1.500	1.600	1.500	1.550	7,004	10,635	1.5184	1.500	1.500	1.600	1.500	1.550	7,004	1.5184	-4.46%
2023-02-24	0	1.570	1.520	1.630	-	-	0	0	-	1.570	1.520	1.630	-	-	0	-	0.00%
2023-02-23	0	1.570	1.550	1.670	1.560	1.560	2,750	4,260	1.5491	1.570	1.550	1.670	1.560	1.560	2,750	1.5491	-3.68%
2023-02-22	0	1.630	1.540	1.590	1.490	1.630	28,000	43,350	1.5482	1.630	1.540	1.590	1.490	1.630	28,000	1.5482	-0.61%
2023-02-21	0	1.640	1.540	1.640	1.450	1.640	6,000	9,210	1.5350	1.640	1.540	1.640	1.450	1.640	6,000	1.5350	5.81%
2023-02-20	0	1.550	1.500	1.560	1.480	1.560	7,500	11,480	1.5307	1.550	1.500	1.560	1.480	1.560	7,500	1.5307	-0.64%
2023-02-17	0	1.560	1.560	1.570	1.520	1.640	13,200	20,726	1.5702	1.560	1.560	1.570	1.520	1.640	13,200	1.5702	-0.64%
2023-02-16	0	1.570	1.470	1.650	-	-	0	0	-	1.570	1.470	1.650	-	-	0	-	0.00%
2023-02-15	0	1.570	1.560	1.640	1.540	1.640	24,829	38,798	1.5626	1.570	1.560	1.640	1.540	1.640	24,829	1.5626	-3.68%
2023-02-14	0	1.630	1.540	1.640	1.520	1.650	95,250	153,527	1.6118	1.630	1.540	1.640	1.520	1.650	95,250	1.6118	3.82%
2023-02-13	0	1.570	1.550	1.570	1.460	1.640	49,000	76,985	1.5711	1.570	1.550	1.570	1.460	1.640	49,000	1.5711	-1.26%
2023-02-10	0	1.590	1.560	1.600	1.540	1.620	66,500	107,205	1.6121	1.590	1.560	1.600	1.540	1.620	66,500	1.6121	-3.05%
2023-02-09	0	1.640	1.560	1.640	1.520	1.650	180,250	288,185	1.5988	1.640	1.560	1.640	1.520	1.650	180,250	1.5988	4.46%
2023-02-08	0	1.570	1.560	1.570	1.560	1.580	41,000	64,450	1.5720	1.570	1.560	1.570	1.560	1.580	41,000	1.5720	-2.48%
2023-02-07	0	1.610	1.610	1.650	-	-	250	390	1.5600	1.610	1.610	1.650	-	-	250	1.5600	0.62%
2023-02-06	0	1.600	1.600	1.650	1.600	1.650	13,500	21,865	1.6196	1.600	1.600	1.650	1.600	1.650	13,500	1.6196	-3.61%
2023-02-03	0	1.660	1.560	1.660	1.600	1.690	29,000	47,100	1.6241	1.660	1.560	1.660	1.600	1.690	29,000	1.6241	1.84%
2023-02-02	0	1.630	1.620	1.630	1.560	1.650	17,000	27,330	1.6076	1.630	1.620	1.630	1.560	1.650	17,000	1.6076	0.62%
2023-02-01	0	1.620	1.620	1.660	1.600	1.660	53,800	87,395	1.6244	1.620	1.620	1.660	1.600	1.660	53,800	1.6244	-2.99%
2023-01-31	0	1.670	1.600	1.660	1.540	1.750	390,250	629,222	1.6124	1.670	1.600	1.660	1.540	1.750	390,250	1.6124	-1.76%
2023-01-30	0	1.700	1.600	1.740	1.620	1.750	164,000	274,100	1.6713	1.700	1.600	1.740	1.620	1.750	164,000	1.6713	1.19%
2023-01-27	0	1.680	1.590	1.690	1.660	1.690	16,750	28,095	1.6773	1.680	1.590	1.690	1.660	1.690	16,750	1.6773	-0.59%
2023-01-26	0	1.690	1.600	1.690	1.700	1.700	1,000	1,700	1.7000	1.690	1.600	1.690	1.700	1.700	1,000	1.7000	-0.59%
2023-01-20	0	1.700	1.620	1.700	1.610	1.750	52,500	87,615	1.6689	1.700	1.620	1.700	1.610	1.750	52,500	1.6689	0.59%
2023-01-19	0	1.690	1.600	1.690	1.540	1.700	22,000	36,670	1.6668	1.690	1.600	1.690	1.540	1.700	22,000	1.6668	4.32%
2023-01-18	0	1.620	1.620	1.650	1.420	1.620	133,000	208,075	1.5645	1.620	1.620	1.650	1.420	1.620	133,000	1.5645	0.62%
2023-01-17	0	1.610	1.520	1.610	-	-	0	0	-	1.610	1.520	1.610	-	-	0	-	0.00%
2023-01-16	0	1.610	1.550	1.690	-	-	0	0	-	1.610	1.550	1.690	-	-	0	-	0.00%
2023-01-13	0	1.610	1.610	1.630	1.610	1.610	28,000	45,080	1.6100	1.610	1.610	1.630	1.610	1.610	28,000	1.6100	0.00%
2023-01-12	0	1.610	1.610	1.620	1.610	1.690	16,432	26,660	1.6224	1.610	1.610	1.620	1.610	1.690	16,432	1.6224	-0.62%
2023-01-11	0	1.620	1.620	1.630	1.620	1.680	19,050	31,039	1.6293	1.620	1.620	1.630	1.620	1.680	19,050	1.6293	-3.57%
2023-01-10	0	1.680	1.670	1.680	1.600	1.680	58,600	97,028	1.6558	1.680	1.670	1.680	1.600	1.680	58,600	1.6558	4.35%
2023-01-09	0	1.610	1.600	1.650	1.580	1.650	127,750	210,052	1.6442	1.610	1.600	1.650	1.580	1.650	127,750	1.6442	1.90%
2023-01-06	0	1.580	1.580	1.660	1.570	1.730	177,750	291,905	1.6422	1.580	1.580	1.660	1.570	1.730	177,750	1.6422	-5.39%
2023-01-05	0	1.670	1.660	1.700	1.650	1.690	241,000	401,530	1.6661	1.670	1.660	1.700	1.650	1.690	241,000	1.6661	0.60%
2023-01-04	0	1.660	1.660	1.690	1.650	1.690	71,330	119,310	1.6726	1.660	1.660	1.690	1.650	1.690	71,330	1.6726	0.00%
2023-01-03	0	1.660	1.660	1.700	1.600	2.130	3,030,000	5,280,850	1.7429	1.660	1.660	1.700	1.600	2.130	3,030,000	1.7429	-23.85%
2022-12-30	0	2.180	2.180	-	1.650	2.250	3,345,500	6,470,820	1.9342	2.180	2.180	-	1.650	2.250	3,345,500	1.9342	32.12%
2022-12-29	0	1.650	1.610	1.650	1.600	1.650	503,150	814,486	1.6188	1.650	1.610	1.650	1.600	1.650	503,150	1.6188	2.48%
2022-12-28	0	1.610	1.610	1.650	1.580	1.690	636,500	1,039,782	1.6336	1.610	1.610	1.650	1.580	1.690	636,500	1.6336	0.00%
2022-12-23	0	1.610	1.580	1.630	1.610	1.650	68,000	110,420	1.6238	1.610	1.580	1.630	1.610	1.650	68,000	1.6238	-1.23%
2022-12-22	0	1.630	1.630	1.650	1.600	1.710	120,500	198,310	1.6457	1.630	1.630	1.650	1.600	1.710	120,500	1.6457	1.87%
2022-12-21	0	1.600	1.450	1.660	1.500	1.600	201,000	316,230	1.5733	1.600	1.450	1.660	1.500	1.600	201,000	1.5733	3.23%
2022-12-20	0	1.550	1.550	1.580	1.450	1.550	105,000	158,600	1.5105	1.550	1.550	1.580	1.450	1.550	105,000	1.5105	-0.64%
2022-12-19	0	1.560	1.500	1.600	1.560	1.600	27,000	43,030	1.5937	1.560	1.500	1.600	1.560	1.600	27,000	1.5937	0.00%
2022-12-16	0	1.560	1.500	1.560	1.400	1.560	208,500	316,660	1.5188	1.560	1.500	1.560	1.400	1.560	208,500	1.5188	7.59%
2022-12-15	0	1.450	1.450	1.480	1.400	1.450	70,250	101,100	1.4391	1.450	1.450	1.480	1.400	1.450	70,250	1.4391	1.40%
2022-12-14	0	1.430	1.400	1.440	1.390	1.440	82,300	117,365	1.4261	1.430	1.400	1.440	1.390	1.440	82,300	1.4261	2.88%
2022-12-13	0	1.390	1.390	1.430	1.320	1.430	219,013	302,736	1.3823	1.390	1.390	1.430	1.320	1.430	219,013	1.3823	1.46%
2022-12-12	0	1.370	1.370	1.420	1.290	1.370	30,000	40,455	1.3485	1.370	1.370	1.420	1.290	1.370	30,000	1.3485	2.24%
2022-12-09	0	1.340	1.340	1.380	1.320	1.350	99,000	132,320	1.3366	1.340	1.340	1.380	1.320	1.350	99,000	1.3366	0.00%
2022-12-08	0	1.340	1.330	1.400	1.340	1.380	101,000	137,140	1.3578	1.340	1.330	1.400	1.340	1.380	101,000	1.3578	-2.90%
2022-12-07	0	1.380	1.360	1.380	1.330	1.420	160,250	221,192	1.3803	1.380	1.360	1.380	1.330	1.420	160,250	1.3803	5.34%
2022-12-06	0	1.310	1.290	1.310	1.250	1.310	211,500	268,697	1.2704	1.310	1.290	1.310	1.250	1.310	211,500	1.2704	8.26%
2022-12-05	0	1.210	1.210	1.250	1.200	1.240	140,125	169,570	1.2101	1.210	1.210	1.250	1.200	1.240	140,125	1.2101	0.83%
2022-12-02	0	1.200	1.200	1.240	1.180	1.230	48,500	58,865	1.2137	1.200	1.200	1.240	1.180	1.230	48,500	1.2137	-4.00%
2022-12-01	0	1.250	1.200	1.250	1.210	1.260	57,000	70,150	1.2307	1.250	1.200	1.250	1.210	1.260	57,000	1.2307	2.46%
2022-11-30	0	1.220	1.220	1.280	1.210	1.220	26,000	31,670	1.2181	1.220	1.220	1.280	1.210	1.220	26,000	1.2181	0.00%
2022-11-29	0	1.220	1.220	1.250	1.200	1.260	202,251	249,493	1.2336	1.220	1.220	1.250	1.200	1.260	202,251	1.2336	-0.81%
2022-11-28	0	1.230	1.180	1.230	1.170	1.230	165,000	198,650	1.2039	1.230	1.180	1.230	1.170	1.230	165,000	1.2039	0.00%
2022-11-25	0	1.230	1.230	1.240	1.190	1.230	61,000	74,040	1.2138	1.230	1.230	1.240	1.190	1.230	61,000	1.2138	0.82%
2022-11-24	0	1.220	1.190	1.220	1.140	1.230	358,500	430,770	1.2016	1.220	1.190	1.220	1.140	1.230	358,500	1.2016	3.39%
2022-11-23	0	1.180	1.140	1.190	1.140	1.190	159,250	187,017	1.1744	1.180	1.140	1.190	1.140	1.190	159,250	1.1744	0.00%
2022-11-22	0	1.180	1.130	1.180	1.130	1.190	423,500	490,070	1.1572	1.180	1.130	1.180	1.130	1.190	423,500	1.1572	1.72%
2022-11-21	0	1.160	1.130	1.160	1.120	1.220	70,500	80,937	1.1480	1.160	1.130	1.160	1.120	1.220	70,500	1.1480	1.75%
2022-11-18	0	1.140	1.140	1.160	1.030	1.200	2,114,222	2,374,513	1.1231	1.140	1.140	1.160	1.030	1.200	2,114,222	1.1231	-5.00%
2022-11-17	0	1.200	1.180	1.200	1.110	1.210	237,043	275,719	1.1632	1.200	1.180	1.200	1.110	1.210	237,043	1.1632	0.84%
2022-11-16	0	1.190	1.180	1.210	1.160	1.210	249,013	291,585	1.1710	1.190	1.180	1.210	1.160	1.210	249,013	1.1710	0.85%
2022-11-15	0	1.180	1.180	1.190	1.160	1.200	154,950	183,854	1.1865	1.180	1.180	1.190	1.160	1.200	154,950	1.1865	1.72%
2022-11-14	0	1.160	1.160	1.180	1.110	1.240	1,636,750	1,900,900	1.1614	1.160	1.160	1.180	1.110	1.240	1,636,750	1.1614	-4.13%
2022-11-11	0	1.210	1.190	1.210	1.190	1.240	167,000	202,330	1.2116	1.210	1.190	1.210	1.190	1.240	167,000	1.2116	0.83%
2022-11-10	0	1.200	1.160	1.200	1.120	1.200	264,000	307,140	1.1634	1.200	1.160	1.200	1.120	1.200	264,000	1.1634	0.84%
2022-11-09	0	1.190	1.140	1.180	1.000	1.200	1,472,000	1,664,640	1.1309	1.190	1.140	1.180	1.000	1.200	1,472,000	1.1309	0.00%
2022-11-08	0	1.190	1.150	1.190	1.140	1.210	511,500	593,445	1.1602	1.190	1.150	1.190	1.140	1.210	511,500	1.1602	-1.65%
2022-11-07	0	1.210	1.200	1.220	1.140	1.210	578,500	669,205	1.1568	1.210	1.200	1.220	1.140	1.210	578,500	1.1568	0.00%
2022-11-04	0	1.210	1.210	1.240	1.180	1.260	883,562	1,074,681	1.2163	1.210	1.210	1.240	1.180	1.260	883,562	1.2163	-2.42%
2022-11-03	0	1.240	1.210	1.240	1.140	1.270	1,450,500	1,746,755	1.2042	1.240	1.210	1.240	1.140	1.270	1,450,500	1.2042	-0.80%
2022-11-02	0	1.250	1.220	1.250	1.230	1.470	2,011,950	2,644,928	1.3146	1.250	1.220	1.250	1.230	1.470	2,011,950	1.3146	-13.19%
2022-11-01	0	1.440	1.440	1.450	1.430	1.640	1,339,001	2,026,581	1.5135	1.440	1.440	1.450	1.430	1.640	1,339,001	1.5135	-6.49%
2022-10-31	0	1.540	1.520	1.540	1.520	1.650	573,050	899,805	1.5702	1.540	1.520	1.540	1.520	1.650	573,050	1.5702	-1.28%
2022-10-28	0	1.560	1.540	1.560	1.490	1.640	1,148,750	1,811,435	1.5769	1.560	1.540	1.560	1.490	1.640	1,148,750	1.5769	-3.70%
2022-10-27	0	1.620	1.590	1.620	1.570	1.680	1,014,750	1,653,240	1.6292	1.620	1.590	1.620	1.570	1.680	1,014,750	1.6292	-0.61%
2022-10-26	0	1.630	1.600	1.630	1.570	1.650	193,250	314,610	1.6280	1.630	1.600	1.630	1.570	1.650	193,250	1.6280	0.00%
2022-10-25	0	1.630	1.630	1.650	1.630	1.740	681,420	1,141,792	1.6756	1.630	1.630	1.650	1.630	1.740	681,420	1.6756	-5.78%
2022-10-24	0	1.730	1.690	1.740	1.680	1.760	514,500	881,340	1.7130	1.730	1.690	1.740	1.680	1.760	514,500	1.7130	-1.14%
2022-10-21	0	1.750	1.730	1.750	1.720	1.790	233,000	410,800	1.7631	1.750	1.730	1.750	1.720	1.790	233,000	1.7631	0.00%
2022-10-20	0	1.750	1.690	1.750	1.620	1.810	1,841,500	3,071,440	1.6679	1.750	1.690	1.750	1.620	1.810	1,841,500	1.6679	-4.89%
2022-10-19	0	1.840	1.800	1.840	1.810	1.850	205,250	375,517	1.8296	1.840	1.800	1.840	1.810	1.850	205,250	1.8296	0.00%
2022-10-18	0	1.840	1.820	1.840	1.790	1.840	287,000	522,010	1.8189	1.840	1.820	1.840	1.790	1.840	287,000	1.8189	-0.54%
2022-10-17	0	1.850	1.810	1.850	1.790	1.870	179,000	330,760	1.8478	1.850	1.810	1.850	1.790	1.870	179,000	1.8478	1.09%
2022-10-14	0	1.830	1.800	1.820	1.780	1.860	503,250	906,065	1.8004	1.830	1.800	1.820	1.780	1.860	503,250	1.8004	1.10%
2022-10-13	0	1.810	1.780	1.810	1.790	1.840	195,750	354,752	1.8123	1.810	1.780	1.810	1.790	1.840	195,750	1.8123	-2.69%
2022-10-12	0	1.860	1.860	1.880	1.820	1.890	198,750	372,080	1.8721	1.860	1.860	1.880	1.820	1.890	198,750	1.8721	-2.11%
2022-10-11	0	1.900	1.820	1.900	1.840	1.920	893,000	1,677,520	1.8785	1.900	1.820	1.900	1.840	1.920	893,000	1.8785	-0.52%
2022-10-10	0	1.910	1.870	1.930	1.860	1.910	276,500	521,877	1.8874	1.910	1.870	1.930	1.860	1.910	276,500	1.8874	0.53%
2022-10-07	0	1.900	1.880	1.920	1.850	1.920	271,000	512,140	1.8898	1.900	1.880	1.920	1.850	1.920	271,000	1.8898	1.60%
2022-10-06	0	1.870	1.840	1.910	1.860	1.900	23,625	44,367	1.8780	1.870	1.840	1.910	1.860	1.900	23,625	1.8780	-1.06%
2022-10-05	0	1.890	1.860	1.890	1.830	1.890	179,500	334,560	1.8638	1.890	1.860	1.890	1.830	1.890	179,500	1.8638	0.00%
2022-10-03	0	1.890	1.830	1.890	1.830	1.890	227,750	423,652	1.8602	1.890	1.830	1.890	1.830	1.890	227,750	1.8602	1.07%
2022-09-30	0	1.870	1.840	1.870	1.780	1.870	350,000	643,915	1.8398	1.870	1.840	1.870	1.780	1.870	350,000	1.8398	4.47%
2022-09-29	0	1.790	1.790	1.830	1.790	1.850	166,000	302,847	1.8244	1.790	1.790	1.830	1.790	1.850	166,000	1.8244	-3.24%
2022-09-28	0	1.850	1.850	1.860	1.800	1.900	845,287	1,554,675	1.8392	1.850	1.850	1.860	1.800	1.900	845,287	1.8392	0.54%
2022-09-27	0	1.840	1.800	1.840	1.800	1.840	337,000	613,077	1.8192	1.840	1.800	1.840	1.800	1.840	337,000	1.8192	1.10%
2022-09-26	0	1.820	1.780	1.820	1.780	1.820	462,625	834,648	1.8042	1.820	1.780	1.820	1.780	1.820	462,625	1.8042	0.00%
2022-09-23	0	1.820	1.800	1.820	1.760	1.840	263,250	473,675	1.7993	1.820	1.800	1.820	1.760	1.840	263,250	1.7993	1.11%
2022-09-22	0	1.800	1.750	1.800	1.740	1.800	747,750	1,331,415	1.7806	1.800	1.750	1.800	1.740	1.800	747,750	1.7806	-1.64%
2022-09-21	0	1.830	1.790	1.830	1.770	1.830	453,975	823,046	1.8130	1.830	1.790	1.830	1.770	1.830	453,975	1.8130	-0.54%
2022-09-20	0	1.840	1.810	1.840	1.800	1.840	136,187	248,522	1.8249	1.840	1.810	1.840	1.800	1.840	136,187	1.8249	3.95%
2022-09-19	0	1.770	1.770	1.840	1.770	1.840	541,500	980,135	1.8100	1.770	1.770	1.840	1.770	1.840	541,500	1.8100	-3.80%
2022-09-16	0	1.840	1.790	1.840	1.750	1.850	717,875	1,310,061	1.8249	1.840	1.790	1.840	1.750	1.850	717,875	1.8249	0.00%
2022-09-15	0	1.840	1.750	1.840	1.800	1.840	206,000	377,140	1.8308	1.840	1.750	1.840	1.800	1.840	206,000	1.8308	1.66%
2022-09-14	0	1.810	1.810	1.840	1.770	1.850	352,000	643,810	1.8290	1.810	1.810	1.840	1.770	1.850	352,000	1.8290	-1.09%
2022-09-13	0	1.830	1.800	1.840	1.800	1.880	324,000	593,980	1.8333	1.830	1.800	1.840	1.800	1.880	324,000	1.8333	1.10%
2022-09-09	0	1.810	1.810	1.820	1.760	1.810	75,000	133,535	1.7805	1.810	1.810	1.820	1.760	1.810	75,000	1.7805	2.84%
2022-09-08	0	1.760	1.760	1.770	1.730	1.770	69,250	121,812	1.7590	1.760	1.760	1.770	1.730	1.770	69,250	1.7590	0.00%
2022-09-07	0	1.760	1.720	1.770	1.720	1.760	122,750	214,625	1.7485	1.760	1.720	1.770	1.720	1.760	122,750	1.7485	0.00%
2022-09-06	0	1.760	1.710	1.760	1.700	1.760	325,750	562,760	1.7276	1.760	1.710	1.760	1.700	1.760	325,750	1.7276	0.57%
2022-09-05	0	1.750	1.680	1.740	1.650	1.750	459,500	782,245	1.7024	1.750	1.680	1.740	1.650	1.750	459,500	1.7024	0.57%
2022-09-02	0	1.740	1.730	1.750	1.690	1.740	85,500	146,580	1.7144	1.740	1.730	1.750	1.690	1.740	85,500	1.7144	2.35%
2022-09-01	0	1.700	1.630	1.720	1.630	1.710	255,875	430,845	1.6838	1.700	1.630	1.720	1.630	1.710	255,875	1.6838	0.00%
2022-08-31	0	1.700	1.690	1.730	1.560	1.720	402,000	667,950	1.6616	1.700	1.690	1.730	1.560	1.720	402,000	1.6616	1.80%
2022-08-30	0	1.670	1.590	1.670	1.590	1.670	35,750	57,660	1.6129	1.670	1.590	1.670	1.590	1.670	35,750	1.6129	-0.60%
2022-08-29	0	1.680	1.580	1.680	1.530	1.670	311,000	507,365	1.6314	1.680	1.580	1.680	1.530	1.670	311,000	1.6314	7.69%
2022-08-26	0	1.560	1.570	1.590	1.550	1.620	37,600	59,906	1.5932	1.560	1.570	1.590	1.550	1.620	37,600	1.5932	-1.89%
2022-08-25	0	1.590	1.590	1.620	1.570	1.620	25,000	39,760	1.5904	1.590	1.590	1.620	1.570	1.620	25,000	1.5904	-1.85%
2022-08-24	0	1.620	1.600	1.640	1.600	1.630	15,000	24,300	1.6200	1.620	1.600	1.640	1.600	1.630	15,000	1.6200	1.25%
2022-08-23	0	1.600	1.600	1.670	1.570	1.650	118,505	191,792	1.6184	1.600	1.600	1.670	1.570	1.650	118,505	1.6184	-4.76%
2022-08-22	0	1.680	1.680	1.690	1.560	1.700	228,000	374,380	1.6420	1.680	1.680	1.690	1.560	1.700	228,000	1.6420	-1.18%
2022-08-19	0	1.700	1.700	1.740	1.650	1.700	98,000	164,340	1.6769	1.700	1.700	1.740	1.650	1.700	98,000	1.6769	1.19%
2022-08-18	0	1.680	1.650	1.670	1.600	1.700	137,000	226,215	1.6512	1.680	1.650	1.670	1.600	1.700	137,000	1.6512	3.70%
2022-08-17	0	1.620	1.620	1.700	1.610	1.670	57,000	93,030	1.6321	1.620	1.620	1.700	1.610	1.670	57,000	1.6321	0.62%
2022-08-16	0	1.610	1.610	1.670	1.580	1.660	93,000	149,980	1.6127	1.610	1.610	1.670	1.580	1.660	93,000	1.6127	-3.01%
2022-08-15	0	1.660	1.660	1.700	1.630	1.680	104,500	172,587	1.6516	1.660	1.660	1.700	1.630	1.680	104,500	1.6516	0.61%
2022-08-12	0	1.650	1.650	1.700	1.600	1.700	71,750	118,372	1.6498	1.650	1.650	1.700	1.600	1.700	71,750	1.6498	0.00%
2022-08-11	0	1.650	1.650	1.770	1.640	1.720	91,000	151,550	1.6654	1.650	1.650	1.770	1.640	1.720	91,000	1.6654	-2.94%
2022-08-10	0	1.700	1.670	1.690	1.700	1.720	11,900	20,333	1.7087	1.700	1.670	1.690	1.700	1.720	11,900	1.7087	-0.58%
2022-08-09	0	1.710	1.720	1.750	1.650	1.800	164,050	285,666	1.7413	1.710	1.720	1.750	1.650	1.800	164,050	1.7413	-0.58%
2022-08-08	0	1.720	1.710	1.880	1.710	1.860	81,550	147,616	1.8101	1.720	1.710	1.880	1.710	1.860	81,550	1.8101	-5.49%
2022-08-05	0	1.820	1.760	1.820	1.780	1.840	160,000	287,370	1.7961	1.820	1.760	1.820	1.780	1.840	160,000	1.7961	2.25%
2022-08-04	0	1.780	1.760	1.770	1.710	1.780	20,965	36,717	1.7513	1.780	1.760	1.770	1.710	1.780	20,965	1.7513	0.56%
2022-08-03	0	1.770	1.730	1.760	1.740	1.770	14,025	24,632	1.7563	1.770	1.730	1.760	1.740	1.770	14,025	1.7563	1.14%
2022-08-02	0	1.750	1.750	1.760	1.700	1.780	81,000	141,110	1.7421	1.750	1.750	1.760	1.700	1.780	81,000	1.7421	-3.85%
2022-08-01	0	1.820	1.720	1.820	1.750	1.820	17,300	30,931	1.7879	1.820	1.720	1.820	1.750	1.820	17,300	1.7879	0.00%
2022-07-29	0	1.820	1.800	1.820	1.750	1.830	125,000	224,790	1.7983	1.820	1.800	1.820	1.750	1.830	125,000	1.7983	2.25%
2022-07-28	0	1.780	1.780	1.810	1.730	1.800	215,250	382,430	1.7767	1.780	1.780	1.810	1.730	1.800	215,250	1.7767	4.09%
2022-07-27	0	1.710	1.710	1.750	1.600	1.770	659,400	1,145,415	1.7371	1.710	1.710	1.750	1.600	1.770	659,400	1.7371	4.91%
2022-07-26	0	1.630	1.630	1.670	1.630	1.720	416,000	698,160	1.6783	1.630	1.630	1.670	1.630	1.720	416,000	1.6783	-5.78%
2022-07-25	0	1.730	1.710	1.720	1.690	1.760	418,750	725,125	1.7316	1.730	1.710	1.720	1.690	1.760	418,750	1.7316	-1.14%
2022-07-22	0	1.750	1.750	1.760	1.710	1.780	1,367,950	2,387,563	1.7454	1.750	1.750	1.760	1.710	1.780	1,367,950	1.7454	0.57%
2022-07-21	0	1.740	1.740	1.750	1.710	1.760	545,218	950,324	1.7430	1.740	1.740	1.750	1.710	1.760	545,218	1.7430	0.58%
2022-07-20	0	1.730	1.730	1.770	1.700	1.800	513,750	902,952	1.7576	1.730	1.730	1.770	1.700	1.800	513,750	1.7576	0.58%
2022-07-19	0	1.720	1.710	1.760	1.650	1.760	1,029,050	1,757,351	1.7077	1.720	1.710	1.760	1.650	1.760	1,029,050	1.7077	-2.27%
2022-07-18	0	1.760	1.700	1.720	1.650	1.790	573,251	971,539	1.6948	1.760	1.700	1.720	1.650	1.790	573,251	1.6948	2.92%
2022-07-15	0	1.710	1.690	1.710	1.640	1.790	967,088	1,640,046	1.6959	1.710	1.690	1.710	1.640	1.790	967,088	1.6959	-5.00%
2022-07-14	0	1.800	1.800	1.840	1.790	1.800	12,025	21,613	1.7973	1.800	1.800	1.840	1.790	1.800	12,025	1.7973	-1.10%
2022-07-13	0	1.820	1.750	1.820	1.750	1.860	313,000	568,857	1.8174	1.820	1.750	1.820	1.750	1.860	313,000	1.8174	4.00%
2022-07-12	0	1.750	1.750	1.800	1.750	1.850	60,000	107,410	1.7902	1.750	1.750	1.800	1.750	1.850	60,000	1.7902	-2.23%
2022-07-11	0	1.790	1.780	1.840	1.780	1.840	230,000	418,890	1.8213	1.790	1.780	1.840	1.780	1.840	230,000	1.8213	-1.65%
2022-07-08	0	1.820	1.820	1.840	1.770	1.850	304,176	547,677	1.8005	1.820	1.820	1.840	1.770	1.850	304,176	1.8005	1.11%
2022-07-07	0	1.800	1.800	1.860	1.740	1.880	1,736,844	3,154,574	1.8163	1.800	1.800	1.860	1.740	1.880	1,736,844	1.8163	-4.76%
2022-07-06	0	1.890	1.880	1.930	1.880	1.980	302,064	576,121	1.9073	1.890	1.880	1.930	1.880	1.980	302,064	1.9073	-3.33%
2022-07-05	0	2.030	2.020	2.030	1.980	2.100	526,000	1,075,080	2.0439	1.955	1.946	1.955	1.907	2.023	546,123	1.9686	-3.79%
2022-07-04	0	2.110	2.070	2.110	2.050	2.140	206,000	431,330	2.0938	2.032	1.994	2.032	1.974	2.061	213,881	2.0167	0.48%
2022-06-30	0	2.100	2.100	2.120	2.050	2.130	1,191,500	2,490,230	2.0900	2.023	2.023	2.042	1.974	2.052	1,237,083	2.0130	1.45%
2022-06-29	0	2.070	2.070	2.110	2.030	2.140	309,753	644,226	2.0798	1.994	1.994	2.032	1.955	2.061	321,603	2.0032	0.00%
2022-06-28	0	2.070	2.040	2.060	1.950	2.100	1,016,750	2,075,830	2.0416	1.994	1.965	1.984	1.878	2.023	1,055,648	1.9664	4.02%
2022-06-27	0	1.990	1.960	2.000	1.950	2.020	368,000	726,982	1.9755	1.917	1.888	1.926	1.878	1.946	382,079	1.9027	1.02%
2022-06-24	0	1.970	1.970	2.030	1.970	2.060	235,500	469,355	1.9930	1.897	1.897	1.955	1.897	1.984	244,510	1.9196	-1.50%
2022-06-23	0	2.000	2.000	2.040	1.970	2.080	428,500	873,102	2.0376	1.926	1.926	1.965	1.897	2.003	444,893	1.9625	0.50%
2022-06-22	0	1.990	1.990	2.000	1.910	1.990	371,500	733,735	1.9751	1.917	1.917	1.926	1.840	1.917	385,712	1.9023	1.53%
2022-06-21	0	1.960	1.940	1.950	1.900	2.000	903,000	1,748,950	1.9368	1.888	1.869	1.878	1.830	1.926	937,546	1.8655	-1.01%
2022-06-20	0	1.980	1.950	1.980	1.900	2.040	1,759,000	3,478,480	1.9775	1.907	1.878	1.907	1.830	1.965	1,826,294	1.9047	1.02%
2022-06-17	0	1.960	1.950	1.960	1.960	2.080	794,300	1,607,673	2.0240	1.888	1.878	1.888	1.888	2.003	824,688	1.9494	-2.49%
2022-06-16	0	2.010	2.000	2.060	1.930	2.080	1,019,613	2,069,265	2.0295	1.936	1.926	1.984	1.859	2.003	1,058,620	1.9547	-1.95%
2022-06-15	0	2.050	2.050	2.070	1.950	2.070	864,425	1,766,238	2.0433	1.974	1.974	1.994	1.878	1.994	897,495	1.9680	-0.49%
2022-06-14	0	2.060	2.040	2.060	1.770	2.100	1,926,500	3,736,717	1.9396	1.984	1.965	1.984	1.705	2.023	2,000,202	1.8682	19.08%
2022-06-13	0	1.730	1.730	1.790	1.730	1.980	1,085,050	1,964,345	1.8104	1.666	1.666	1.724	1.666	1.907	1,126,561	1.7437	-13.07%
2022-06-10	0	1.990	1.990	2.030	1.990	2.150	76,050	156,950	2.0638	1.917	1.917	1.955	1.917	2.071	78,959	1.9877	-4.78%
2022-06-09	0	2.090	2.070	2.090	1.990	2.250	2,449,750	5,297,880	2.1626	2.013	1.994	2.013	1.917	2.167	2,543,470	2.0829	0.00%
2022-06-08	0	2.090	2.080	2.150	2.010	2.300	1,983,500	4,267,895	2.1517	2.013	2.003	2.071	1.936	2.215	2,059,383	2.0724	3.98%
2022-06-07	0	2.010	2.010	2.020	1.650	2.060	2,542,355	4,687,807	1.8439	1.936	1.936	1.946	1.589	1.984	2,639,618	1.7759	21.82%
2022-06-06	0	1.650	1.650	1.660	1.540	1.670	1,183,477	1,941,127	1.6402	1.589	1.589	1.599	1.483	1.608	1,228,753	1.5798	1.85%
2022-06-02	0	1.620	1.620	1.630	1.520	1.630	1,315,500	2,091,117	1.5896	1.560	1.560	1.570	1.464	1.570	1,365,827	1.5310	0.00%
2022-06-01	0	1.620	1.610	1.620	1.470	1.650	2,152,217	3,279,093	1.5236	1.560	1.551	1.560	1.416	1.589	2,234,554	1.4674	10.20%
2022-05-31	0	1.470	1.460	1.470	1.470	1.600	8,548,098	12,634,365	1.4780	1.416	1.406	1.416	1.416	1.541	8,875,122	1.4236	-6.96%
2022-05-30	0	1.580	1.580	1.600	1.560	1.660	753,749	1,207,598	1.6021	1.522	1.522	1.541	1.503	1.599	782,585	1.5431	-0.63%
2022-05-27	0	1.590	1.590	1.600	1.590	1.650	140,125	225,023	1.6059	1.531	1.531	1.541	1.531	1.589	145,486	1.5467	0.00%
2022-05-26	0	1.590	1.590	1.600	1.580	1.650	291,750	467,112	1.6011	1.531	1.531	1.541	1.522	1.589	302,911	1.5421	-0.62%
2022-05-25	0	1.600	1.600	1.620	1.570	1.700	782,250	1,264,575	1.6166	1.541	1.541	1.560	1.512	1.637	812,177	1.5570	-3.03%
2022-05-24	0	1.650	1.650	1.680	1.630	1.770	914,750	1,542,432	1.6862	1.589	1.589	1.618	1.570	1.705	949,746	1.6240	0.00%
2022-05-23	0	1.650	1.650	1.680	1.560	1.700	483,000	807,887	1.6726	1.589	1.589	1.618	1.503	1.637	501,478	1.6110	-2.94%
2022-05-20	0	1.700	1.680	1.700	1.630	1.740	744,500	1,246,680	1.6745	1.637	1.618	1.637	1.570	1.676	772,982	1.6128	1.80%
2022-05-19	0	1.670	1.670	1.690	1.630	1.740	647,500	1,098,885	1.6971	1.608	1.608	1.628	1.570	1.676	672,271	1.6346	-2.91%
2022-05-18	0	1.720	1.710	1.720	1.670	1.750	162,750	278,410	1.7107	1.657	1.647	1.657	1.608	1.686	168,976	1.6476	0.00%
2022-05-17	0	1.720	1.680	1.720	1.620	1.740	306,500	523,095	1.7067	1.657	1.618	1.657	1.560	1.676	318,226	1.6438	3.61%
2022-05-16	0	1.660	1.660	1.670	1.510	1.680	368,500	595,505	1.6160	1.599	1.599	1.608	1.454	1.618	382,598	1.5565	5.73%
2022-05-13	0	1.570	1.560	1.570	1.570	1.630	767,000	1,220,130	1.5908	1.512	1.503	1.512	1.512	1.570	796,343	1.5322	-1.87%
2022-05-12	0	1.600	1.600	1.610	1.530	1.670	505,000	814,190	1.6123	1.541	1.541	1.551	1.474	1.608	524,320	1.5529	-1.84%
2022-05-11	0	1.630	1.630	1.640	1.620	1.720	415,250	689,670	1.6609	1.570	1.570	1.580	1.560	1.657	431,136	1.5997	-1.81%
2022-05-10	0	1.660	1.660	1.700	1.650	1.710	441,000	742,695	1.6841	1.599	1.599	1.637	1.589	1.647	457,871	1.6221	-2.35%
2022-05-06	0	1.700	1.690	1.700	1.610	1.720	1,580,250	2,660,492	1.6836	1.637	1.628	1.637	1.551	1.657	1,640,706	1.6216	0.59%
2022-05-05	0	1.690	1.680	1.690	1.640	1.780	547,000	938,180	1.7151	1.628	1.618	1.628	1.580	1.714	567,927	1.6519	-3.43%
2022-05-04	0	1.750	1.730	1.750	1.700	1.800	315,000	555,650	1.7640	1.686	1.666	1.686	1.637	1.734	327,051	1.6990	0.00%
2022-05-03	0	1.750	1.740	1.750	1.750	1.830	196,000	347,450	1.7727	1.686	1.676	1.686	1.686	1.763	203,498	1.7074	-4.37%
2022-04-29	0	1.830	1.810	1.830	1.640	1.840	697,555	1,221,482	1.7511	1.763	1.743	1.763	1.580	1.772	724,241	1.6866	10.91%
2022-04-28	0	1.650	1.640	1.650	1.600	1.660	158,000	258,980	1.6391	1.589	1.580	1.589	1.541	1.599	164,045	1.5787	1.85%
2022-04-27	0	1.620	1.600	1.620	1.410	1.640	708,000	1,120,322	1.5824	1.560	1.541	1.560	1.358	1.580	735,086	1.5241	2.53%
2022-04-26	0	1.580	1.560	1.580	1.530	1.600	399,250	627,955	1.5728	1.522	1.503	1.522	1.474	1.541	414,524	1.5149	2.60%
2022-04-25	0	1.540	1.500	1.540	1.420	1.540	872,750	1,279,125	1.4656	1.483	1.445	1.483	1.368	1.483	906,139	1.4116	-2.53%
2022-04-22	0	1.580	1.560	1.580	1.490	1.590	479,125	733,117	1.5301	1.522	1.503	1.522	1.435	1.531	497,455	1.4737	1.28%
2022-04-21	0	1.560	1.530	1.560	1.510	1.580	401,000	621,670	1.5503	1.503	1.474	1.503	1.454	1.522	416,341	1.4932	-1.27%
2022-04-20	0	1.580	1.580	1.590	1.540	1.640	1,126,750	1,776,451	1.5766	1.522	1.522	1.531	1.483	1.580	1,169,856	1.5185	-3.66%
2022-04-19	0	1.640	1.610	1.640	1.580	1.750	621,000	1,015,680	1.6356	1.580	1.551	1.580	1.522	1.686	644,758	1.5753	-3.53%
2022-04-14	0	1.700	1.700	1.730	1.690	1.760	511,500	876,657	1.7139	1.637	1.637	1.666	1.628	1.695	531,068	1.6507	-0.58%
2022-04-13	0	1.710	1.710	1.730	1.680	1.740	479,080	822,934	1.7177	1.647	1.647	1.666	1.618	1.676	497,408	1.6544	-0.58%
2022-04-12	0	1.720	1.720	1.740	1.700	1.780	527,500	921,465	1.7469	1.657	1.657	1.676	1.637	1.714	547,681	1.6825	-0.58%
2022-04-11	0	1.730	1.730	1.800	1.680	1.790	949,000	1,656,540	1.7456	1.666	1.666	1.734	1.618	1.724	985,306	1.6812	-3.35%
2022-04-08	0	1.790	1.790	1.800	1.750	1.850	381,250	694,100	1.8206	1.724	1.724	1.734	1.686	1.782	395,835	1.7535	-1.65%
2022-04-07	0	1.820	1.820	1.850	1.780	1.850	602,250	1,100,215	1.8268	1.753	1.753	1.782	1.714	1.782	625,290	1.7595	0.00%
2022-04-06	0	1.820	1.820	1.830	1.800	1.860	203,700	371,603	1.8243	1.753	1.753	1.763	1.734	1.791	211,493	1.7570	-0.55%
2022-04-04	0	1.830	1.800	1.830	1.740	1.850	193,757	350,064	1.8067	1.763	1.734	1.763	1.676	1.782	201,170	1.7401	4.57%
2022-04-01	0	1.750	1.750	1.780	1.660	1.790	656,000	1,135,480	1.7309	1.686	1.686	1.714	1.599	1.724	681,097	1.6671	1.74%
2022-03-31	0	1.720	1.720	1.740	1.660	1.790	494,755	847,308	1.7126	1.657	1.657	1.676	1.599	1.724	513,683	1.6495	-1.15%
2022-03-30	0	1.740	1.740	1.750	1.550	1.750	1,020,750	1,728,395	1.6933	1.676	1.676	1.686	1.493	1.686	1,059,801	1.6309	8.75%
2022-03-29	0	1.600	1.590	1.600	1.550	1.750	479,000	774,180	1.6162	1.541	1.531	1.541	1.493	1.686	497,325	1.5567	-4.76%
2022-03-28	0	1.680	1.670	1.680	1.500	1.680	470,500	747,790	1.5894	1.618	1.608	1.618	1.445	1.618	488,500	1.5308	3.07%
2022-03-25	0	1.630	1.620	1.630	1.600	1.670	181,500	295,073	1.6257	1.570	1.560	1.570	1.541	1.608	188,444	1.5658	-4.68%
2022-03-24	0	1.710	1.660	1.710	1.640	1.780	142,750	245,905	1.7226	1.647	1.599	1.647	1.580	1.714	148,211	1.6592	1.79%
2022-03-23	0	1.680	1.680	1.690	1.650	1.870	471,850	802,911	1.7016	1.618	1.618	1.628	1.589	1.801	489,902	1.6389	2.44%
2022-03-22	0	1.640	1.640	1.660	1.580	1.800	64,250	108,867	1.6944	1.580	1.580	1.599	1.522	1.734	66,708	1.6320	3.80%
2022-03-21	0	1.580	1.570	1.660	1.580	1.680	318,250	522,455	1.6416	1.522	1.512	1.599	1.522	1.618	330,425	1.5812	-3.07%
2022-03-18	0	1.630	1.620	1.630	1.620	1.790	347,500	571,815	1.6455	1.570	1.560	1.570	1.560	1.724	360,794	1.5849	-4.68%
2022-03-17	0	1.710	1.690	1.710	1.530	1.720	783,250	1,323,925	1.6903	1.647	1.628	1.647	1.474	1.657	813,215	1.6280	11.76%
2022-03-16	0	1.530	1.530	1.560	1.380	1.590	1,530,500	2,302,815	1.5046	1.474	1.474	1.503	1.329	1.531	1,589,052	1.4492	10.87%
2022-03-15	0	1.380	1.380	1.390	1.380	1.540	1,771,500	2,586,260	1.4599	1.329	1.329	1.339	1.329	1.483	1,839,272	1.4061	-12.66%
2022-03-14	0	1.580	1.560	1.580	1.550	1.800	1,011,000	1,620,480	1.6028	1.522	1.503	1.522	1.493	1.734	1,049,678	1.5438	-11.24%
2022-03-11	0	1.780	1.790	1.800	1.660	1.790	680,000	1,175,813	1.7291	1.714	1.724	1.734	1.599	1.724	706,015	1.6654	-1.66%
2022-03-10	0	1.810	1.810	1.820	1.760	1.830	1,382,836	2,474,589	1.7895	1.743	1.743	1.753	1.695	1.763	1,435,739	1.7236	7.10%
2022-03-09	0	1.690	1.690	1.700	1.590	1.800	1,942,250	3,223,367	1.6596	1.628	1.628	1.637	1.531	1.734	2,016,555	1.5985	-4.52%
2022-03-08	0	1.770	1.730	1.770	1.730	1.910	1,544,500	2,784,570	1.8029	1.705	1.666	1.705	1.666	1.840	1,603,588	1.7365	-6.35%
2022-03-07	0	1.890	1.860	1.890	1.860	2.010	1,771,000	3,422,525	1.9325	1.820	1.791	1.820	1.791	1.936	1,838,753	1.8613	-8.25%
2022-03-04	0	2.060	2.050	2.060	2.020	2.190	5,871,650	12,177,324	2.0739	1.984	1.974	1.984	1.946	2.109	6,096,281	1.9975	-5.94%
2022-03-03	0	2.190	2.180	2.190	2.150	2.230	3,229,750	7,092,955	2.1961	2.109	2.100	2.109	2.071	2.148	3,353,310	2.1152	0.00%
2022-03-02	0	2.190	2.180	2.190	2.180	2.300	2,956,750	6,540,617	2.2121	2.109	2.100	2.109	2.100	2.215	3,069,866	2.1306	-4.37%
2022-03-01	0	2.290	2.290	2.300	2.270	2.370	2,458,750	5,663,948	2.3036	2.206	2.206	2.215	2.186	2.283	2,552,814	2.2187	-1.29%
2022-02-28	0	2.320	2.320	2.330	2.320	2.490	2,846,000	6,790,990	2.3862	2.235	2.235	2.244	2.235	2.398	2,954,879	2.2982	-4.53%
2022-02-25	0	2.430	2.430	2.440	2.420	2.510	3,460,750	8,517,915	2.4613	2.340	2.340	2.350	2.331	2.418	3,593,148	2.3706	0.00%
2022-02-24	0	2.430	2.430	2.440	2.420	2.550	4,066,250	10,075,660	2.4779	2.340	2.340	2.350	2.331	2.456	4,221,812	2.3866	-2.80%
2022-02-23	0	2.500	2.500	2.520	2.500	2.600	3,026,724	7,687,182	2.5398	2.408	2.408	2.427	2.408	2.504	3,142,517	2.4462	-0.79%
2022-02-22	0	2.520	2.520	2.530	2.450	2.580	4,323,125	10,833,383	2.5059	2.427	2.427	2.437	2.360	2.485	4,488,515	2.4136	-1.56%
2022-02-21	0	2.560	2.560	2.610	2.550	2.710	5,124,000	13,327,652	2.6010	2.466	2.466	2.514	2.456	2.610	5,320,029	2.5052	-5.54%
2022-02-18	0	2.710	2.700	2.710	2.660	2.750	775,500	2,089,017	2.6938	2.610	2.601	2.610	2.562	2.649	805,168	2.5945	-0.73%
2022-02-17	0	2.730	2.710	2.730	2.700	2.760	387,750	1,053,347	2.7166	2.629	2.610	2.629	2.601	2.658	402,584	2.6165	-1.09%
2022-02-16	0	2.760	2.740	2.760	2.730	2.780	568,426	1,563,676	2.7509	2.658	2.639	2.658	2.629	2.678	590,172	2.6495	0.73%
2022-02-15	0	2.740	2.730	2.740	2.710	2.780	797,000	2,180,065	2.7353	2.639	2.629	2.639	2.610	2.678	827,491	2.6345	-0.72%
2022-02-14	0	2.760	2.740	2.760	2.740	2.830	1,388,500	3,841,065	2.7663	2.658	2.639	2.658	2.639	2.726	1,441,620	2.6644	-2.13%
2022-02-11	0	2.820	2.810	2.820	2.800	2.900	1,405,500	3,991,710	2.8401	2.716	2.706	2.716	2.697	2.793	1,459,270	2.7354	-3.09%
2022-02-10	0	2.910	2.910	2.920	2.900	2.970	802,437	2,350,484	2.9292	2.803	2.803	2.812	2.793	2.861	833,136	2.8212	0.00%
2022-02-09	0	2.910	2.900	2.910	2.900	2.950	2,253,750	6,595,290	2.9264	2.803	2.793	2.803	2.793	2.841	2,339,972	2.8185	-0.68%
2022-02-08	0	2.930	2.910	2.930	2.900	2.950	536,100	1,565,888	2.9209	2.822	2.803	2.822	2.793	2.841	556,610	2.8133	-0.34%
2022-02-07	0	2.940	2.930	2.950	2.810	2.970	2,213,250	6,420,950	2.9011	2.832	2.822	2.841	2.706	2.861	2,297,922	2.7942	0.68%
2022-02-04	0	2.920	2.920	2.940	2.830	3.000	414,930	1,202,392	2.8978	2.812	2.812	2.832	2.726	2.889	430,804	2.7910	1.39%
2022-01-31	0	2.880	2.870	2.890	2.810	3.000	774,000	2,234,460	2.8869	2.774	2.764	2.784	2.706	2.889	803,611	2.7805	0.35%
2022-01-28	0	2.870	2.820	2.870	2.740	3.200	711,250	2,032,805	2.8581	2.764	2.716	2.764	2.639	3.082	738,460	2.7528	5.51%
2022-01-27	0	2.720	2.720	2.730	2.600	2.730	751,500	1,997,705	2.6583	2.620	2.620	2.629	2.504	2.629	780,250	2.5603	-0.37%
2022-01-26	0	2.730	2.720	2.730	2.700	2.770	2,160,500	5,904,355	2.7329	2.629	2.620	2.629	2.601	2.668	2,243,154	2.6322	0.00%
2022-01-25	0	2.730	2.720	2.730	2.730	2.840	2,856,875	7,914,777	2.7704	2.629	2.620	2.629	2.629	2.735	2,966,170	2.6683	-3.87%
2022-01-24	0	2.840	2.830	2.840	2.820	2.880	977,750	2,778,760	2.8420	2.735	2.726	2.735	2.716	2.774	1,015,156	2.7373	0.00%
2022-01-21	0	2.840	2.830	2.840	2.840	2.900	1,426,250	4,077,590	2.8590	2.735	2.726	2.735	2.735	2.793	1,480,814	2.7536	-0.70%
2022-01-20	0	2.860	2.860	2.870	2.800	2.920	2,357,750	6,766,645	2.8700	2.755	2.755	2.764	2.697	2.812	2,447,950	2.7642	0.70%
2022-01-19	0	2.840	2.840	2.850	2.810	2.890	1,572,004	4,485,796	2.8536	2.735	2.735	2.745	2.706	2.784	1,632,144	2.7484	-1.39%
2022-01-18	0	2.880	2.880	2.900	2.870	2.920	1,574,750	4,557,917	2.8944	2.774	2.774	2.793	2.764	2.812	1,634,995	2.7877	-0.69%
2022-01-17	0	2.900	2.900	2.910	2.900	2.970	1,740,062	5,070,077	2.9137	2.793	2.793	2.803	2.793	2.861	1,806,631	2.8064	-1.36%
2022-01-14	0	2.940	2.940	2.980	2.920	3.040	2,014,000	5,979,472	2.9690	2.832	2.832	2.870	2.812	2.928	2,091,050	2.8596	-1.67%
2022-01-13	0	2.990	2.990	3.030	2.990	3.210	3,243,500	9,877,510	3.0453	2.880	2.880	2.918	2.880	3.092	3,367,586	2.9331	-5.08%
2022-01-12	0	3.150	3.050	3.150	3.000	3.180	2,377,975	7,367,320	3.0981	3.034	2.938	3.034	2.889	3.063	2,468,949	2.9840	0.96%
2022-01-11	0	3.120	3.120	3.140	3.060	3.330	3,679,000	11,708,877	3.1826	3.005	3.005	3.024	2.947	3.207	3,819,747	3.0654	-4.88%
2022-01-10	0	3.280	3.280	3.300	3.080	3.470	5,608,087	18,535,378	3.3051	3.159	3.159	3.178	2.967	3.342	5,822,635	3.1833	4.46%
2022-01-07	0	3.140	3.120	3.140	3.120	3.250	2,380,480	7,536,060	3.1658	3.024	3.005	3.024	3.005	3.130	2,471,550	3.0491	-1.87%
2022-01-06	0	3.200	3.180	3.200	3.140	3.340	3,272,500	10,503,032	3.2095	3.082	3.063	3.082	3.024	3.217	3,397,696	3.0912	-3.03%
2022-01-05	0	3.300	3.280	3.300	3.240	3.610	5,764,750	19,357,592	3.3579	3.178	3.159	3.178	3.121	3.477	5,985,292	3.2342	-6.25%
2022-01-04	0	3.520	3.510	3.520	3.450	3.930	10,485,500	38,213,480	3.6444	3.390	3.381	3.390	3.323	3.785	10,886,643	3.5101	-9.51%
2022-01-03	0	3.890	3.800	3.890	3.750	4.590	1,693,450	6,727,992	3.9729	3.747	3.660	3.747	3.612	4.421	1,758,236	3.8266	-19.46%
2021-12-31	0	4.830	4.830	4.890	3.630	4.830	5,044,237	20,692,713	4.1022	4.652	4.652	4.710	3.496	4.652	5,237,214	3.9511	26.11%
2021-12-30	0	3.830	3.720	3.830	3.440	3.830	1,677,000	6,117,355	3.6478	3.689	3.583	3.689	3.313	3.689	1,741,157	3.5134	13.65%
2021-12-29	0	3.370	3.250	3.370	3.040	3.370	552,750	1,779,820	3.2199	3.246	3.130	3.246	2.928	3.246	573,897	3.1013	5.31%
2021-12-28	0	0.080	0.080	0.081	0.077	0.084	347,479,400	28,139,258	0.0810	3.082	3.082	3.121	2.967	3.236	9,019,323	3.1199	1.27%
2021-12-24	0	0.079	0.078	0.079	0.078	0.083	240,264,500	19,283,453	0.0803	3.044	3.005	3.044	3.005	3.198	6,236,407	3.0921	-3.66%
2021-12-23	0	0.082	0.081	0.082	0.072	0.090	924,870,000	76,749,140	0.0830	3.159	3.121	3.159	2.774	3.467	24,006,318	3.1970	12.33%
2021-12-22	0	0.073	0.073	0.074	0.072	0.076	103,203,500	7,587,818	0.0735	2.812	2.812	2.851	2.774	2.928	2,678,794	2.8326	-1.35%
2021-12-21	0	0.074	0.074	0.075	0.073	0.075	116,830,000	8,602,530	0.0736	2.851	2.851	2.889	2.812	2.889	3,032,489	2.8368	1.37%
2021-12-20	0	0.073	0.073	0.074	0.073	0.080	171,110,000	12,866,030	0.0752	2.812	2.812	2.851	2.812	3.082	4,441,404	2.8968	-5.19%
2021-12-17	0	0.077	0.077	0.078	0.075	0.080	230,250,000	17,599,280	0.0764	2.967	2.967	3.005	2.889	3.082	5,976,467	2.9448	0.00%
2021-12-16	0	0.077	0.076	0.077	0.075	0.086	409,170,000	32,380,830	0.0791	2.967	2.928	2.967	2.889	3.313	10,620,590	3.0489	-6.10%
2021-12-15	0	0.082	0.081	0.082	0.081	0.095	644,343,000	55,512,920	0.0862	3.159	3.121	3.159	3.121	3.660	16,724,840	3.3192	-1.20%
2021-12-14	0	0.083	0.082	0.083	0.081	0.098	851,973,800	76,502,838	0.0898	3.198	3.159	3.198	3.121	3.776	22,114,193	3.4594	-11.70%
2021-12-13	0	0.094	0.093	0.094	0.072	0.100	1,659,593,000	150,463,016	0.0907	3.621	3.583	3.621	2.774	3.853	43,077,099	3.4929	30.56%
2021-12-10	0	0.072	0.072	0.073	0.071	0.074	67,922,000	4,924,854	0.0725	2.774	2.774	2.812	2.735	2.851	1,763,012	2.7934	0.00%
2021-12-09	0	0.072	0.072	0.073	0.071	0.073	97,040,000	6,959,410	0.0717	2.774	2.774	2.812	2.735	2.812	2,518,811	2.7630	-1.37%
2021-12-08	0	0.073	0.072	0.073	0.071	0.073	77,720,000	5,604,520	0.0721	2.812	2.774	2.812	2.735	2.812	2,017,333	2.7782	2.82%
2021-12-07	0	0.071	0.071	0.072	0.071	0.074	161,080,000	11,523,840	0.0715	2.735	2.735	2.774	2.735	2.851	4,181,061	2.7562	-2.74%
2021-12-06	0	0.073	0.072	0.073	0.072	0.078	304,745,200	22,892,075	0.0751	2.812	2.774	2.812	2.774	3.005	7,910,096	2.8940	-7.59%
2021-12-03	0	0.079	0.078	0.079	0.077	0.079	151,390,000	11,858,830	0.0783	3.044	3.005	3.044	2.967	3.044	3,929,543	3.0179	-1.25%
2021-12-02	0	0.080	0.080	0.081	0.079	0.081	135,750,000	10,846,930	0.0799	3.082	3.082	3.121	3.044	3.121	3,523,585	3.0784	0.00%
2021-12-01	0	0.080	0.080	0.081	0.080	0.082	69,410,025	5,618,851	0.0810	3.082	3.082	3.121	3.082	3.159	1,801,636	3.1187	-1.23%
2021-11-30	0	0.081	0.081	0.082	0.081	0.085	173,460,000	14,309,330	0.0825	3.121	3.121	3.159	3.121	3.275	4,502,401	3.1782	-2.41%
2021-11-29	0	0.083	0.083	0.084	0.081	0.086	175,130,000	14,557,180	0.0831	3.198	3.198	3.236	3.121	3.313	4,545,749	3.2024	2.47%
2021-11-26	0	0.081	0.081	0.082	0.081	0.083	80,420,000	6,586,610	0.0819	3.121	3.121	3.159	3.121	3.198	2,087,416	3.1554	-2.41%
2021-11-25	0	0.083	0.082	0.083	0.082	0.083	82,090,000	6,766,720	0.0824	3.198	3.159	3.198	3.159	3.198	2,130,763	3.1757	0.00%
2021-11-24	0	0.083	0.083	0.084	0.081	0.084	97,446,259	8,072,685	0.0828	3.198	3.198	3.236	3.121	3.236	2,529,356	3.1916	1.22%
2021-11-23	0	0.082	0.081	0.082	0.081	0.083	118,790,000	9,770,170	0.0822	3.159	3.121	3.159	3.121	3.198	3,083,364	3.1687	-1.20%
2021-11-22	0	0.083	0.083	0.084	0.083	0.086	65,400,000	5,477,350	0.0838	3.198	3.198	3.236	3.198	3.313	1,697,550	3.2266	-1.19%
2021-11-19	0	0.084	0.084	0.085	0.083	0.087	98,150,000	8,297,620	0.0845	3.236	3.236	3.275	3.198	3.352	2,547,623	3.2570	0.00%
2021-11-18	0	0.084	0.083	0.084	0.081	0.086	161,570,000	13,442,080	0.0832	3.236	3.198	3.236	3.121	3.313	4,193,779	3.2052	1.20%
2021-11-17	0	0.083	0.082	0.083	0.082	0.084	75,060,000	6,192,830	0.0825	3.198	3.159	3.198	3.159	3.236	1,948,289	3.1786	-1.19%
2021-11-16	0	0.084	0.083	0.084	0.082	0.084	66,481,259	5,534,667	0.0833	3.236	3.198	3.236	3.159	3.236	1,725,616	3.2074	1.20%
2021-11-15	0	0.083	0.083	0.084	0.083	0.084	47,260,000	3,931,620	0.0832	3.198	3.198	3.236	3.198	3.236	1,226,701	3.2050	-1.19%
2021-11-12	0	0.084	0.083	0.084	0.083	0.086	69,390,000	5,832,350	0.0841	3.236	3.198	3.236	3.198	3.313	1,801,116	3.2382	-2.33%
2021-11-11	0	0.086	0.085	0.086	0.083	0.086	90,640,000	7,634,500	0.0842	3.313	3.275	3.313	3.198	3.313	2,352,690	3.2450	3.61%
2021-11-10	0	0.083	0.083	0.084	0.082	0.084	112,690,000	9,367,820	0.0831	3.198	3.198	3.236	3.159	3.236	2,925,029	3.2026	-2.35%
2021-11-09	0	0.085	0.084	0.085	0.084	0.086	38,959,000	3,304,376	0.0848	3.275	3.236	3.275	3.236	3.313	1,011,236	3.2677	-1.16%
2021-11-08	0	0.086	0.085	0.086	0.084	0.086	44,310,000	3,768,600	0.0851	3.313	3.275	3.313	3.236	3.313	1,150,129	3.2767	1.18%
2021-11-05	0	0.085	0.084	0.085	0.084	0.087	79,760,000	6,812,810	0.0854	3.275	3.236	3.275	3.236	3.352	2,070,284	3.2908	-2.30%
2021-11-04	0	0.087	0.086	0.087	0.085	0.087	59,640,000	5,120,920	0.0859	3.352	3.313	3.352	3.275	3.352	1,548,041	3.3080	1.16%
2021-11-03	0	0.086	0.085	0.087	0.085	0.087	63,032,060	5,416,346	0.0859	3.313	3.275	3.352	3.275	3.352	1,636,087	3.3105	0.00%
2021-11-02	0	0.086	0.085	0.086	0.085	0.091	105,100,500	9,159,521	0.0872	3.313	3.275	3.313	3.275	3.506	2,728,033	3.3576	-4.44%
2021-11-01	0	0.090	0.090	0.091	0.090	0.094	101,782,000	9,305,580	0.0914	3.467	3.467	3.506	3.467	3.621	2,641,897	3.5223	-5.26%
2021-10-29	0	0.095	0.093	0.095	0.090	0.095	217,781,000	20,255,496	0.0930	3.660	3.583	3.660	3.467	3.660	5,652,816	3.5833	1.06%
2021-10-28	0	0.094	0.091	0.094	0.084	0.094	204,550,000	18,086,220	0.0884	3.621	3.506	3.621	3.236	3.621	5,309,387	3.4065	8.05%
2021-10-27	0	0.087	0.086	0.087	0.084	0.088	154,710,000	13,281,360	0.0858	3.352	3.313	3.352	3.236	3.390	4,015,718	3.3073	-1.14%
2021-10-26	0	0.088	0.087	0.088	0.087	0.090	103,480,000	9,108,990	0.0880	3.390	3.352	3.390	3.352	3.467	2,685,971	3.3913	-1.12%
2021-10-25	0	0.089	0.089	0.090	0.088	0.091	126,980,000	11,354,130	0.0894	3.429	3.429	3.467	3.390	3.506	3,295,947	3.4449	-2.20%
2021-10-22	0	0.091	0.090	0.091	0.090	0.092	67,640,000	6,150,390	0.0909	3.506	3.467	3.506	3.467	3.544	1,755,693	3.5031	-1.09%
2021-10-21	0	0.092	0.091	0.092	0.091	0.092	62,550,000	5,713,990	0.0914	3.544	3.506	3.544	3.506	3.544	1,623,574	3.5194	0.00%
2021-10-20	0	0.092	0.091	0.092	0.091	0.093	61,011,000	5,598,585	0.0918	3.544	3.506	3.544	3.506	3.583	1,583,627	3.5353	0.00%
2021-10-19	0	0.092	0.092	0.093	0.092	0.094	99,920,000	9,198,960	0.0921	3.544	3.544	3.583	3.544	3.621	2,593,566	3.5468	-1.08%
2021-10-18	0	0.093	0.092	0.093	0.092	0.094	37,780,000	3,490,030	0.0924	3.583	3.544	3.583	3.544	3.621	980,634	3.5590	1.09%
2021-10-15	0	0.092	0.092	0.093	0.092	0.094	54,590,000	5,049,010	0.0925	3.544	3.544	3.583	3.544	3.621	1,416,961	3.5633	-1.08%
2021-10-12	0	0.093	0.093	0.094	0.092	0.094	52,840,000	4,914,920	0.0930	3.583	3.583	3.621	3.544	3.621	1,371,537	3.5835	0.00%
2021-10-11	0	0.093	0.093	0.094	0.093	0.095	25,800,000	2,418,280	0.0937	3.583	3.583	3.621	3.583	3.660	669,676	3.6111	-1.06%
2021-10-08	0	0.094	0.093	0.094	0.092	0.095	143,880,000	13,343,440	0.0927	3.621	3.583	3.621	3.544	3.660	3,734,610	3.5729	2.17%
2021-10-07	0	0.092	0.091	0.092	0.091	0.095	27,360,137	2,529,571	0.0925	3.544	3.506	3.544	3.506	3.660	710,171	3.5619	-2.13%
2021-10-06	0	0.094	0.093	0.094	0.092	0.095	16,770,000	1,558,170	0.0929	3.621	3.583	3.621	3.544	3.660	435,289	3.5796	3.30%
2021-10-05	0	0.091	0.091	0.092	0.091	0.094	24,780,000	2,287,030	0.0923	3.506	3.506	3.544	3.506	3.621	643,200	3.5557	-2.15%
2021-10-04	0	0.093	0.093	0.094	0.093	0.099	87,420,000	8,306,230	0.0950	3.583	3.583	3.621	3.583	3.814	2,269,111	3.6606	-5.10%
2021-09-30	0	0.098	0.098	0.099	0.097	0.102	39,420,000	3,918,260	0.0994	3.776	3.776	3.814	3.737	3.930	1,023,202	3.8294	-1.01%
2021-09-29	0	0.099	0.098	0.099	0.097	0.100	6,210,000	611,300	0.0984	3.814	3.776	3.814	3.737	3.853	161,189	3.7924	0.00%
2021-09-28	0	0.099	0.098	0.099	0.094	0.099	136,040,000	13,085,500	0.0962	3.814	3.776	3.814	3.621	3.814	3,531,112	3.7058	3.12%
2021-09-27	0	0.096	0.095	0.096	0.095	0.098	80,950,000	7,791,890	0.0963	3.699	3.660	3.699	3.660	3.776	2,101,173	3.7084	-1.03%
2021-09-24	0	0.097	0.097	0.098	0.096	0.099	134,100,000	13,033,330	0.0972	3.737	3.737	3.776	3.699	3.814	3,480,756	3.7444	-1.02%
2021-09-23	0	0.098	0.097	0.098	0.096	0.099	88,236,259	8,600,129	0.0975	3.776	3.737	3.776	3.699	3.814	2,290,298	3.7550	1.03%
2021-09-21	0	0.097	0.096	0.097	0.096	0.100	50,900,000	4,940,440	0.0971	3.737	3.699	3.737	3.699	3.853	1,321,182	3.7394	-1.02%
2021-09-20	0	0.098	0.098	0.099	0.096	0.098	21,322,500	2,062,175	0.0967	3.776	3.776	3.814	3.699	3.776	553,456	3.7260	1.03%
2021-09-17	0	0.097	0.096	0.097	0.096	0.097	11,990,000	1,159,310	0.0967	3.737	3.699	3.737	3.699	3.737	311,218	3.7251	0.00%
2021-09-16	0	0.097	0.096	0.097	0.096	0.098	13,510,342	1,303,651	0.0965	3.737	3.699	3.737	3.699	3.776	350,680	3.7175	0.00%
2021-09-15	0	0.097	0.097	0.098	0.096	0.098	42,130,000	4,090,230	0.0971	3.737	3.737	3.776	3.699	3.776	1,093,544	3.7403	0.00%
2021-09-14	0	0.097	0.097	0.098	0.096	0.099	135,490,000	13,205,590	0.0975	3.737	3.737	3.776	3.699	3.814	3,516,836	3.7550	-1.02%
2021-09-13	0	0.098	0.098	0.099	0.096	0.099	124,650,000	12,132,930	0.0973	3.776	3.776	3.814	3.699	3.814	3,235,468	3.7500	-1.01%
2021-09-10	0	0.099	0.098	0.099	0.097	0.100	66,470,000	6,549,970	0.0985	3.814	3.776	3.814	3.737	3.853	1,725,323	3.7964	0.00%
2021-09-09	0	0.099	0.098	0.099	0.097	0.099	91,445,000	8,934,545	0.0977	3.814	3.776	3.814	3.737	3.814	2,373,585	3.7642	1.02%
2021-09-08	0	0.098	0.098	0.099	0.097	0.100	108,994,828	10,716,677	0.0983	3.776	3.776	3.814	3.737	3.853	2,829,116	3.7880	-1.01%
2021-09-07	0	0.099	0.099	0.100	0.098	0.100	75,148,000	7,463,982	0.0993	3.814	3.814	3.853	3.776	3.853	1,950,573	3.8266	0.00%
2021-09-06	0	0.099	0.099	0.100	0.098	0.101	92,920,000	9,236,280	0.0994	3.814	3.814	3.853	3.776	3.891	2,411,871	3.8295	1.02%
2021-09-03	0	0.098	0.098	0.099	0.098	0.100	90,840,000	8,990,210	0.0990	3.776	3.776	3.814	3.776	3.853	2,357,882	3.8128	-1.01%
2021-09-02	0	0.099	0.099	0.100	0.098	0.101	90,720,000	9,003,940	0.0992	3.814	3.814	3.853	3.776	3.891	2,354,767	3.8237	-1.00%
2021-09-01	0	0.100	0.100	0.101	0.100	0.108	311,180,000	31,664,360	0.1018	3.853	3.853	3.891	3.853	4.161	8,077,120	3.9203	-6.54%
2021-08-31	0	0.107	0.105	0.107	0.103	0.107	200,370,000	21,047,410	0.1050	4.122	4.045	4.122	3.968	4.122	5,200,889	4.0469	-1.83%
2021-08-30	0	0.109	0.108	0.109	0.102	0.110	183,610,000	19,514,470	0.1063	4.199	4.161	4.199	3.930	4.238	4,765,859	4.0946	4.81%
2021-08-27	0	0.104	0.104	0.105	0.100	0.106	137,820,000	14,315,180	0.1039	4.007	4.007	4.045	3.853	4.084	3,577,314	4.0017	2.97%
2021-08-26	0	0.101	0.100	0.101	0.099	0.102	27,370,000	2,742,730	0.1002	3.891	3.853	3.891	3.814	3.930	710,427	3.8607	-0.98%
2021-08-25	0	0.102	0.101	0.102	0.100	0.103	39,600,000	4,009,540	0.1013	3.930	3.891	3.930	3.853	3.968	1,027,874	3.9008	-0.97%
2021-08-24	0	0.103	0.102	0.103	0.099	0.103	65,010,000	6,559,300	0.1009	3.968	3.930	3.968	3.814	3.968	1,687,427	3.8872	4.04%
2021-08-23	0	0.099	0.099	0.100	0.097	0.100	52,690,000	5,197,030	0.0986	3.814	3.814	3.853	3.737	3.853	1,367,644	3.8000	2.06%
2021-08-20	0	0.097	0.096	0.097	0.095	0.099	103,740,000	10,015,780	0.0965	3.737	3.699	3.737	3.660	3.814	2,692,719	3.7196	-1.02%
2021-08-19	0	0.098	0.098	0.099	0.098	0.100	55,220,000	5,437,740	0.0985	3.776	3.776	3.814	3.776	3.853	1,433,314	3.7938	-1.01%
2021-08-18	0	0.099	0.098	0.099	0.098	0.100	31,588,100	3,128,721	0.0990	3.814	3.776	3.814	3.776	3.853	819,914	3.8159	1.02%
2021-08-17	0	0.098	0.098	0.099	0.098	0.101	70,430,000	6,990,600	0.0993	3.776	3.776	3.814	3.776	3.891	1,828,111	3.8239	-2.00%
2021-08-16	0	0.100	0.099	0.100	0.099	0.101	41,370,000	4,128,040	0.0998	3.853	3.814	3.853	3.814	3.891	1,073,817	3.8443	0.00%
2021-08-13	0	0.100	0.100	0.101	0.100	0.102	19,260,000	1,934,260	0.1004	3.853	3.853	3.891	3.853	3.930	499,921	3.8691	-0.99%
2021-08-12	0	0.101	0.100	0.101	0.100	0.102	39,370,000	3,967,220	0.1008	3.891	3.853	3.891	3.853	3.930	1,021,904	3.8822	0.00%
2021-08-11	0	0.101	0.101	0.102	0.099	0.102	54,600,000	5,485,710	0.1005	3.891	3.891	3.930	3.814	3.930	1,417,221	3.8708	2.02%
2021-08-10	0	0.099	0.099	0.100	0.098	0.100	35,360,000	3,507,390	0.0992	3.814	3.814	3.853	3.776	3.853	917,819	3.8214	0.00%
2021-08-09	0	0.099	0.099	0.100	0.099	0.100	44,740,000	4,441,610	0.0993	3.814	3.814	3.853	3.814	3.853	1,161,290	3.8247	-1.00%
2021-08-06	0	0.100	0.099	0.100	0.098	0.100	34,450,000	3,430,850	0.0996	3.853	3.814	3.853	3.776	3.853	894,199	3.8368	0.00%
2021-08-05	0	0.100	0.099	0.100	0.099	0.101	37,660,000	3,750,080	0.0996	3.853	3.814	3.853	3.814	3.891	977,519	3.8363	-0.99%
2021-08-04	0	0.101	0.100	0.101	0.098	0.101	79,460,000	7,911,480	0.0996	3.891	3.853	3.891	3.776	3.891	2,062,497	3.8359	1.00%
2021-08-03	0	0.100	0.100	0.101	0.100	0.103	98,830,000	9,956,930	0.1007	3.853	3.853	3.891	3.853	3.968	2,565,273	3.8814	-2.91%
2021-08-02	0	0.103	0.102	0.103	0.101	0.105	109,260,000	11,190,030	0.1024	3.968	3.930	3.968	3.891	4.045	2,835,999	3.9457	-1.90%
2021-07-30	0	0.105	0.105	0.106	0.096	0.106	167,830,000	16,829,420	0.1003	4.045	4.045	4.084	3.699	4.084	4,356,267	3.8633	5.00%
2021-07-29	0	0.100	0.099	0.100	0.097	0.101	141,270,000	13,947,720	0.0987	3.853	3.814	3.853	3.737	3.891	3,666,864	3.8037	3.09%
2021-07-28	0	0.097	0.097	0.098	0.093	0.099	146,280,000	13,956,970	0.0954	3.737	3.737	3.776	3.583	3.814	3,796,906	3.6759	0.00%
2021-07-27	0	0.097	0.097	0.098	0.095	0.103	197,528,600	19,509,490	0.0988	3.737	3.737	3.776	3.660	3.968	5,127,136	3.8051	-3.96%
2021-07-26	0	0.101	0.101	0.102	0.100	0.105	147,680,000	15,074,510	0.1021	3.891	3.891	3.930	3.853	4.045	3,833,245	3.9326	-3.81%
2021-07-23	0	0.105	0.104	0.105	0.104	0.110	151,207,500	15,986,160	0.1057	4.045	4.007	4.045	4.007	4.238	3,924,806	4.0731	-3.67%
2021-07-22	0	0.109	0.108	0.109	0.108	0.112	132,414,000	14,511,552	0.1096	4.199	4.161	4.199	4.161	4.315	3,436,994	4.2222	0.93%
2021-07-21	0	0.108	0.107	0.108	0.103	0.111	215,586,000	23,107,660	0.1072	4.161	4.122	4.161	3.968	4.276	5,595,842	4.1294	3.85%
2021-07-20	0	0.104	0.104	0.105	0.101	0.107	202,170,000	20,993,780	0.1038	4.007	4.007	4.045	3.891	4.122	5,247,610	4.0006	-3.70%
2021-07-19	0	0.108	0.106	0.108	0.104	0.109	160,110,000	17,072,530	0.1066	4.161	4.084	4.161	4.007	4.199	4,155,883	4.1080	1.89%
2021-07-16	0	0.106	0.106	0.107	0.103	0.115	633,120,000	68,263,370	0.1078	4.084	4.084	4.122	3.968	4.431	16,433,531	4.1539	3.92%
2021-07-15	0	0.102	0.102	0.103	0.096	0.104	323,520,000	32,450,430	0.1003	3.930	3.930	3.968	3.699	4.007	8,397,422	3.8643	6.25%
2021-07-14	0	0.096	0.096	0.097	0.094	0.096	83,075,000	7,936,160	0.0955	3.699	3.699	3.737	3.621	3.699	2,156,330	3.6804	2.13%
2021-07-13	0	0.094	0.094	0.095	0.092	0.095	30,571,000	2,859,198	0.0935	3.621	3.621	3.660	3.544	3.660	793,514	3.6032	1.08%
2021-07-12	0	0.093	0.092	0.093	0.092	0.094	30,040,000	2,793,730	0.0930	3.583	3.544	3.583	3.544	3.621	779,731	3.5829	0.00%
2021-07-09	0	0.093	0.092	0.093	0.091	0.094	81,660,000	7,512,500	0.0920	3.583	3.544	3.583	3.506	3.621	2,119,602	3.5443	1.09%
2021-07-08	0	0.092	0.091	0.092	0.091	0.094	60,240,000	5,551,630	0.0922	3.544	3.506	3.544	3.506	3.621	1,563,615	3.5505	-1.08%
2021-07-07	0	0.093	0.093	0.094	0.092	0.094	25,670,000	2,391,650	0.0932	3.583	3.583	3.621	3.544	3.621	666,301	3.5894	-1.06%
2021-07-06	0	0.094	0.093	0.094	0.092	0.094	61,749,656	5,757,297	0.0932	3.621	3.583	3.621	3.544	3.621	1,602,800	3.5920	2.51%
2021-07-05	0	0.095	0.095	0.096	0.094	0.097	100,760,000	9,523,980	0.0945	3.533	3.533	3.570	3.496	3.607	2,709,488	3.5150	-1.04%
2021-07-02	0	0.096	0.095	0.096	0.093	0.098	183,370,000	17,419,660	0.0950	3.570	3.533	3.570	3.458	3.644	4,930,914	3.5327	-3.03%
2021-06-30	0	0.099	0.098	0.099	0.093	0.101	192,980,000	18,592,750	0.0963	3.682	3.644	3.682	3.458	3.756	5,189,332	3.5829	4.21%
2021-06-29	0	0.095	0.094	0.095	0.094	0.096	75,800,000	7,154,360	0.0944	3.533	3.496	3.533	3.496	3.570	2,038,301	3.5100	0.00%
2021-06-28	0	0.095	0.095	0.096	0.094	0.096	32,560,000	3,103,680	0.0953	3.533	3.533	3.570	3.496	3.570	875,555	3.5448	0.00%
2021-06-25	0	0.095	0.095	0.096	0.094	0.097	131,850,000	12,578,650	0.0954	3.533	3.533	3.570	3.496	3.607	3,545,514	3.5478	-1.04%
2021-06-24	0	0.096	0.096	0.097	0.096	0.098	80,840,000	7,825,950	0.0968	3.570	3.570	3.607	3.570	3.644	2,173,829	3.6001	-1.03%
2021-06-23	0	0.097	0.097	0.098	0.096	0.098	125,983,104	12,191,494	0.0968	3.607	3.607	3.644	3.570	3.644	3,387,751	3.5987	-1.02%
2021-06-22	0	0.098	0.097	0.098	0.097	0.098	65,920,000	6,453,580	0.0979	3.644	3.607	3.644	3.607	3.644	1,772,623	3.6407	1.03%
2021-06-21	0	0.097	0.097	0.098	0.097	0.099	127,024,000	12,367,488	0.0974	3.607	3.607	3.644	3.607	3.682	3,415,741	3.6207	-2.02%
2021-06-18	0	0.099	0.098	0.099	0.097	0.099	58,950,000	5,778,920	0.0980	3.682	3.644	3.682	3.607	3.682	1,585,196	3.6456	2.06%
2021-06-17	0	0.097	0.097	0.098	0.097	0.099	48,370,000	4,729,270	0.0978	3.607	3.607	3.644	3.607	3.682	1,300,694	3.6360	0.00%
2021-06-16	0	0.097	0.097	0.098	0.097	0.099	99,410,000	9,720,910	0.0978	3.607	3.607	3.644	3.607	3.682	2,673,186	3.6365	-1.02%
2021-06-15	0	0.098	0.098	0.099	0.098	0.100	39,470,000	3,892,290	0.0986	3.644	3.644	3.682	3.644	3.719	1,061,369	3.6672	-1.01%
2021-06-11	0	0.099	0.099	0.100	0.098	0.100	52,923,000	5,244,966	0.0991	3.682	3.682	3.719	3.644	3.719	1,423,127	3.6855	-1.00%
2021-06-10	0	0.100	0.099	0.100	0.098	0.100	45,390,000	4,495,190	0.0990	3.719	3.682	3.719	3.644	3.719	1,220,560	3.6829	1.01%
2021-06-09	0	0.099	0.099	0.100	0.098	0.100	47,380,000	4,697,140	0.0991	3.682	3.682	3.719	3.644	3.719	1,274,073	3.6867	0.00%
2021-06-08	0	0.099	0.099	0.100	0.099	0.100	27,900,000	2,765,680	0.0991	3.682	3.682	3.719	3.682	3.719	750,245	3.6864	0.00%
2021-06-07	0	0.099	0.099	0.100	0.098	0.101	102,120,000	10,162,800	0.0995	3.682	3.682	3.719	3.644	3.756	2,746,059	3.7009	-1.98%
2021-06-04	0	0.101	0.100	0.101	0.100	0.102	77,820,000	7,829,150	0.1006	3.756	3.719	3.756	3.719	3.793	2,092,620	3.7413	0.00%
2021-06-03	0	0.101	0.100	0.101	0.100	0.102	109,710,000	11,091,720	0.1011	3.756	3.719	3.756	3.719	3.793	2,950,158	3.7597	1.00%
2021-06-02	0	0.100	0.100	0.101	0.098	0.102	133,830,000	13,327,700	0.0996	3.719	3.719	3.756	3.644	3.793	3,598,758	3.7034	2.04%
2021-06-01	0	0.098	0.098	0.099	0.097	0.099	114,590,000	11,237,900	0.0981	3.644	3.644	3.682	3.607	3.682	3,081,384	3.6470	0.00%
2021-05-31	0	0.098	0.098	0.099	0.098	0.100	116,564,000	11,520,138	0.0988	3.644	3.644	3.682	3.644	3.719	3,134,466	3.6753	-2.00%
2021-05-28	0	0.100	0.099	0.100	0.099	0.102	110,350,000	11,000,800	0.0997	3.719	3.682	3.719	3.682	3.793	2,967,368	3.7073	-0.99%
2021-05-27	0	0.101	0.100	0.101	0.100	0.104	146,870,000	14,856,490	0.1012	3.756	3.719	3.756	3.719	3.868	3,949,410	3.7617	-1.94%
2021-05-26	0	0.103	0.102	0.103	0.099	0.105	249,830,000	25,562,140	0.1023	3.830	3.793	3.830	3.682	3.905	6,718,057	3.8050	4.04%
2021-05-25	0	0.099	0.099	0.100	0.098	0.100	91,206,000	9,034,640	0.0991	3.682	3.682	3.719	3.644	3.719	2,452,576	3.6837	1.02%
2021-05-24	0	0.098	0.098	0.099	0.097	0.100	99,530,000	9,786,130	0.0983	3.644	3.644	3.682	3.607	3.719	2,676,413	3.6564	-1.01%
2021-05-21	0	0.099	0.099	0.100	0.099	0.103	143,070,500	14,279,488	0.0998	3.682	3.682	3.719	3.682	3.830	3,847,239	3.7116	-2.94%
2021-05-20	0	0.102	0.101	0.102	0.098	0.102	149,949,656	14,994,965	0.1000	3.793	3.756	3.793	3.644	3.793	4,032,224	3.7188	0.99%
2021-05-18	0	0.101	0.101	0.102	0.100	0.102	64,750,000	6,548,580	0.1011	3.756	3.756	3.793	3.719	3.793	1,741,161	3.7610	-0.98%
2021-05-17	0	0.102	0.101	0.102	0.099	0.103	126,240,000	12,721,910	0.1008	3.793	3.756	3.793	3.682	3.830	3,394,659	3.7476	0.99%
2021-05-14	0	0.101	0.100	0.101	0.098	0.105	279,857,262	28,473,005	0.1017	3.756	3.719	3.756	3.644	3.905	7,525,506	3.7835	2.02%
2021-05-13	0	0.099	0.099	0.100	0.098	0.101	119,100,000	11,844,300	0.0994	3.682	3.682	3.719	3.644	3.756	3,202,660	3.6983	-1.00%
2021-05-12	0	0.100	0.100	0.101	0.099	0.102	110,060,000	11,044,290	0.1003	3.719	3.719	3.756	3.682	3.793	2,959,570	3.7317	1.01%
2021-05-11	0	0.099	0.099	0.100	0.099	0.102	152,160,000	15,207,100	0.0999	3.682	3.682	3.719	3.682	3.793	4,091,661	3.7166	-2.94%
2021-05-10	0	0.102	0.101	0.102	0.100	0.102	124,612,000	12,575,476	0.1009	3.793	3.756	3.793	3.719	3.793	3,350,881	3.7529	0.00%
2021-05-07	0	0.102	0.102	0.103	0.101	0.103	143,520,000	14,646,910	0.1021	3.793	3.793	3.830	3.756	3.830	3,859,327	3.7952	-0.97%
2021-05-06	0	0.103	0.102	0.103	0.103	0.105	145,944,484	15,091,726	0.1034	3.830	3.793	3.830	3.830	3.905	3,924,522	3.8455	-3.74%
2021-05-05	0	0.107	0.104	0.107	0.103	0.107	28,250,000	2,942,630	0.1042	3.979	3.868	3.979	3.830	3.979	759,657	3.8736	0.94%
2021-05-04	0	0.106	0.104	0.106	0.102	0.107	24,375,000	2,543,600	0.1044	3.942	3.868	3.942	3.793	3.979	655,456	3.8807	1.92%
2021-05-03	0	0.104	0.103	0.104	0.102	0.106	24,340,000	2,514,120	0.1033	3.868	3.830	3.868	3.793	3.942	654,515	3.8412	-1.89%
2021-04-30	0	0.106	0.106	0.108	0.106	0.109	28,100,000	2,998,340	0.1067	3.942	3.942	4.016	3.942	4.053	755,623	3.9680	-1.85%
2021-04-29	0	0.108	0.108	0.109	0.104	0.109	21,930,000	2,329,780	0.1062	4.016	4.016	4.053	3.868	4.053	589,709	3.9507	3.85%
2021-04-28	0	0.104	0.103	0.104	0.102	0.104	81,610,000	8,427,020	0.1033	3.868	3.830	3.868	3.793	3.868	2,194,535	3.8400	0.97%
2021-04-27	0	0.103	0.103	0.104	0.103	0.105	64,060,000	6,645,990	0.1037	3.830	3.830	3.868	3.830	3.905	1,722,606	3.8581	0.98%
2021-04-26	0	0.102	0.102	0.103	0.102	0.105	143,200,000	14,862,240	0.1038	3.793	3.793	3.830	3.793	3.905	3,850,722	3.8596	-2.86%
2021-04-23	0	0.105	0.104	0.105	0.104	0.106	97,470,000	10,226,760	0.1049	3.905	3.868	3.905	3.868	3.942	2,621,019	3.9018	0.00%
2021-04-22	0	0.105	0.105	0.106	0.105	0.107	101,760,000	10,772,760	0.1059	3.905	3.905	3.942	3.905	3.979	2,736,379	3.9369	-1.87%
2021-04-21	0	0.107	0.106	0.107	0.106	0.109	89,080,000	9,565,300	0.1074	3.979	3.942	3.979	3.942	4.053	2,395,407	3.9932	0.00%
2021-04-20	0	0.107	0.107	0.108	0.106	0.110	145,450,000	15,644,410	0.1076	3.979	3.979	4.016	3.942	4.091	3,911,225	3.9999	-0.93%
2021-04-19	0	0.108	0.108	0.109	0.106	0.111	239,720,000	26,005,570	0.1085	4.016	4.016	4.053	3.942	4.128	6,446,194	4.0343	0.93%
2021-04-16	0	0.107	0.106	0.107	0.105	0.109	257,350,000	27,353,340	0.1063	3.979	3.942	3.979	3.905	4.053	6,920,274	3.9526	0.00%
2021-04-15	0	0.107	0.107	0.108	0.102	0.112	463,587,932	50,024,022	0.1079	3.979	3.979	4.016	3.793	4.165	12,466,118	4.0128	2.88%
2021-04-14	0	0.104	0.103	0.104	0.101	0.104	111,340,000	11,392,440	0.1023	3.868	3.830	3.868	3.756	3.868	2,993,990	3.8051	0.97%
2021-04-13	0	0.103	0.102	0.103	0.102	0.104	79,034,000	8,149,138	0.1031	3.830	3.793	3.830	3.793	3.868	2,125,265	3.8344	-0.96%
2021-04-12	0	0.104	0.104	0.105	0.103	0.106	102,810,000	10,698,280	0.1041	3.868	3.868	3.905	3.830	3.942	2,764,614	3.8697	-0.95%
2021-04-09	0	0.105	0.105	0.106	0.105	0.107	122,540,000	12,893,330	0.1052	3.905	3.905	3.942	3.905	3.979	3,295,164	3.9128	-1.87%
2021-04-08	0	0.107	0.106	0.107	0.105	0.107	90,620,000	9,609,980	0.1060	3.979	3.942	3.979	3.905	3.979	2,436,819	3.9437	1.90%
2021-04-07	0	0.105	0.105	0.106	0.104	0.109	156,800,000	16,543,750	0.1055	3.905	3.905	3.942	3.868	4.053	4,216,433	3.9236	-1.87%
2021-04-01	0	0.107	0.106	0.107	0.105	0.108	138,720,000	14,698,310	0.1060	3.979	3.942	3.979	3.905	4.016	3,730,252	3.9403	0.94%
2021-03-31	0	0.106	0.106	0.107	0.105	0.108	114,190,000	12,138,770	0.1063	3.942	3.942	3.979	3.905	4.016	3,070,628	3.9532	-1.85%
2021-03-30	0	0.108	0.107	0.108	0.106	0.108	65,040,000	6,955,260	0.1069	4.016	3.979	4.016	3.942	4.016	1,748,959	3.9768	0.93%
2021-03-29	0	0.107	0.106	0.107	0.105	0.109	158,850,000	16,972,380	0.1068	3.979	3.942	3.979	3.905	4.053	4,271,558	3.9733	0.00%
2021-03-26	0	0.107	0.106	0.107	0.105	0.108	178,940,000	19,004,270	0.1062	3.979	3.942	3.979	3.905	4.016	4,811,789	3.9495	0.94%
2021-03-25	0	0.106	0.106	0.107	0.105	0.109	139,450,000	14,863,450	0.1066	3.942	3.942	3.979	3.905	4.053	3,749,882	3.9637	-2.75%
2021-03-24	0	0.109	0.108	0.109	0.107	0.112	156,100,000	16,981,620	0.1088	4.053	4.016	4.053	3.979	4.165	4,197,609	4.0455	0.00%
2021-03-23	0	0.109	0.109	0.110	0.109	0.114	141,930,000	15,705,380	0.1107	4.053	4.053	4.091	4.053	4.239	3,816,571	4.1151	-3.54%
2021-03-22	0	0.113	0.112	0.113	0.111	0.114	78,073,000	8,776,258	0.1124	4.202	4.165	4.202	4.128	4.239	2,099,423	4.1803	0.00%
2021-03-19	0	0.113	0.112	0.113	0.110	0.114	202,105,000	22,585,640	0.1118	4.202	4.165	4.202	4.091	4.239	5,434,708	4.1558	-0.88%
2021-03-18	0	0.114	0.113	0.114	0.112	0.116	310,913,104	35,417,346	0.1139	4.239	4.202	4.239	4.165	4.314	8,360,614	4.2362	0.88%
2021-03-17	0	0.113	0.112	0.113	0.108	0.118	500,991,000	56,616,378	0.1130	4.202	4.165	4.202	4.016	4.388	13,471,906	4.2026	4.63%
2021-03-16	0	0.108	0.108	0.109	0.106	0.111	270,680,000	29,278,720	0.1082	4.016	4.016	4.053	3.942	4.128	7,278,725	4.0225	0.93%
2021-03-15	0	0.107	0.106	0.107	0.106	0.110	226,070,000	24,284,360	0.1074	3.979	3.942	3.979	3.942	4.091	6,079,139	3.9947	-1.83%
2021-03-12	0	0.109	0.109	0.110	0.107	0.112	229,710,000	25,243,530	0.1099	4.053	4.053	4.091	3.979	4.165	6,177,020	4.0867	-1.80%
2021-03-11	0	0.111	0.110	0.111	0.107	0.115	416,090,000	46,030,380	0.1106	4.128	4.091	4.128	3.979	4.277	11,188,875	4.1139	2.78%
2021-03-10	0	0.108	0.107	0.108	0.100	0.118	1,105,650,000	117,757,710	0.1065	4.016	3.979	4.016	3.719	4.388	29,731,498	3.9607	-6.09%
2021-03-09	0	0.115	0.114	0.115	0.114	0.122	327,522,800	38,630,102	0.1179	4.277	4.239	4.277	4.239	4.537	8,807,257	4.3862	-2.54%
2021-03-08	0	0.118	0.118	0.119	0.117	0.129	393,090,000	48,515,710	0.1234	4.388	4.388	4.425	4.351	4.797	10,570,393	4.5898	-3.28%
2021-03-05	0	0.122	0.122	0.123	0.117	0.124	393,918,000	47,205,240	0.1198	4.537	4.537	4.574	4.351	4.611	10,592,658	4.4564	-0.81%
2021-03-04	0	0.123	0.122	0.123	0.120	0.132	568,480,000	71,261,110	0.1254	4.574	4.537	4.574	4.463	4.909	15,286,720	4.6616	-1.60%
2021-03-03	0	0.125	0.125	0.126	0.120	0.134	662,522,000	83,564,314	0.1261	4.648	4.648	4.686	4.463	4.983	17,815,558	4.6905	1.63%
2021-03-02	0	0.123	0.122	0.123	0.120	0.145	651,717,000	85,411,740	0.1311	4.574	4.537	4.574	4.463	5.392	17,525,006	4.8737	-14.58%
2021-03-01	0	0.144	0.143	0.144	0.141	0.158	508,000,000	73,964,140	0.1456	5.355	5.318	5.355	5.243	5.876	13,660,382	5.4145	-6.49%
2021-02-26	0	0.154	0.153	0.154	0.152	0.170	564,720,000	89,748,610	0.1589	5.727	5.690	5.727	5.653	6.322	15,185,612	5.9101	-11.49%
2021-02-25	0	0.174	0.172	0.174	0.163	0.181	573,070,000	98,085,170	0.1712	6.471	6.396	6.471	6.062	6.731	15,410,148	6.3650	0.58%
2021-02-24	0	0.173	0.172	0.173	0.170	0.190	1,206,466,000	217,536,762	0.1803	6.433	6.396	6.433	6.322	7.066	32,442,493	6.7053	1.17%
2021-02-23	0	0.171	0.170	0.171	0.159	0.181	873,245,000	148,369,310	0.1699	6.359	6.322	6.359	5.913	6.731	23,482,008	6.3184	6.88%
2021-02-22	0	0.160	0.159	0.160	0.138	0.182	1,464,043,029	234,115,751	0.1599	5.950	5.913	5.950	5.132	6.768	39,368,872	5.9467	16.79%
2021-02-19	0	0.137	0.136	0.137	0.135	0.175	1,074,675,829	160,610,163	0.1494	5.095	5.058	5.095	5.020	6.508	28,898,587	5.5577	-10.46%
2021-02-18	0	0.153	0.153	0.154	0.117	0.203	2,284,018,000	370,262,737	0.1621	5.690	5.690	5.727	4.351	7.549	61,418,421	6.0285	29.66%
2021-02-17	0	0.118	0.117	0.118	0.112	0.118	21,635,690	2,479,128	0.1146	4.388	4.351	4.388	4.165	4.388	581,795	4.2612	2.61%
2021-02-16	0	0.115	0.114	0.115	0.110	0.116	44,521,500	4,981,997	0.1119	4.277	4.239	4.277	4.091	4.314	1,197,206	4.1614	-0.86%
2021-02-11	0	0.116	0.115	0.116	0.113	0.116	11,655,000	1,331,935	0.1143	4.314	4.277	4.314	4.202	4.314	313,409	4.2498	0.00%
2021-02-10	0	0.116	0.115	0.116	0.113	0.117	13,400,000	1,540,140	0.1149	4.314	4.277	4.314	4.202	4.351	360,333	4.2742	0.00%
2021-02-09	0	0.116	0.115	0.116	0.109	0.116	30,630,000	3,454,320	0.1128	4.314	4.277	4.314	4.053	4.314	823,656	4.1939	0.87%
2021-02-08	0	0.115	0.114	0.115	0.110	0.116	93,790,000	10,657,170	0.1136	4.277	4.239	4.277	4.091	4.314	2,522,061	4.2256	3.60%
2021-02-05	0	0.111	0.110	0.111	0.105	0.113	132,195,760	14,462,775	0.1094	4.128	4.091	4.128	3.905	4.202	3,554,812	4.0685	3.74%
2021-02-04	0	0.107	0.107	0.108	0.105	0.112	56,905,000	6,163,080	0.1083	3.979	3.979	4.016	3.905	4.165	1,530,205	4.0276	-2.73%
2021-02-03	0	0.110	0.109	0.110	0.096	0.113	424,670,000	44,712,240	0.1053	4.091	4.053	4.091	3.570	4.202	11,419,595	3.9154	-0.90%
2021-02-02	0	0.111	0.111	0.113	0.110	0.116	119,440,000	13,444,580	0.1126	4.128	4.128	4.202	4.091	4.314	3,211,803	4.1860	0.00%
2021-02-01	0	0.111	0.111	0.112	0.110	0.113	61,110,001	6,796,210	0.1112	4.128	4.128	4.165	4.091	4.202	1,643,279	4.1358	-0.89%
2021-01-29	0	0.112	0.111	0.112	0.111	0.114	74,495,000	8,370,875	0.1124	4.165	4.128	4.165	4.128	4.239	2,003,209	4.1787	0.00%
2021-01-28	0	0.112	0.112	0.113	0.112	0.116	65,543,000	7,464,141	0.1139	4.165	4.165	4.202	4.165	4.314	1,762,485	4.2350	-3.45%
2021-01-27	0	0.116	0.115	0.116	0.113	0.117	101,962,800	11,674,979	0.1145	4.314	4.277	4.314	4.202	4.351	2,741,832	4.2581	1.75%
2021-01-26	0	0.114	0.114	0.115	0.113	0.119	127,700,000	14,815,270	0.1160	4.239	4.239	4.277	4.202	4.425	3,433,919	4.3144	-3.39%
2021-01-25	0	0.118	0.117	0.118	0.116	0.123	153,806,000	18,263,978	0.1187	4.388	4.351	4.388	4.314	4.574	4,135,923	4.4159	-0.84%
2021-01-22	0	0.119	0.118	0.119	0.112	0.129	587,066,000	70,571,302	0.1202	4.425	4.388	4.425	4.165	4.797	15,786,507	4.4704	6.25%
2021-01-21	0	0.112	0.112	0.113	0.110	0.115	118,530,000	13,312,090	0.1123	4.165	4.165	4.202	4.091	4.277	3,187,333	4.1766	-0.88%
2021-01-20	0	0.113	0.113	0.114	0.112	0.115	114,982,779	13,055,041	0.1135	4.202	4.202	4.239	4.165	4.277	3,091,946	4.2223	0.89%
2021-01-19	0	0.112	0.111	0.112	0.111	0.113	80,910,000	9,048,350	0.1118	4.165	4.128	4.165	4.128	4.202	2,175,712	4.1588	0.90%
2021-01-18	0	0.111	0.111	0.112	0.110	0.115	111,110,000	12,428,010	0.1119	4.128	4.128	4.165	4.091	4.277	2,987,805	4.1596	-2.63%
2021-01-15	0	0.114	0.114	0.115	0.113	0.117	96,110,000	11,010,350	0.1146	4.239	4.239	4.277	4.202	4.351	2,584,447	4.2602	-1.72%
2021-01-14	0	0.116	0.115	0.116	0.114	0.120	107,725,000	12,571,090	0.1167	4.314	4.277	4.314	4.239	4.463	2,896,781	4.3397	-0.85%
2021-01-13	0	0.117	0.117	0.118	0.116	0.127	109,646,000	13,301,602	0.1213	4.351	4.351	4.388	4.314	4.723	2,948,437	4.5114	0.00%
2021-01-12	0	0.117	0.117	0.118	0.116	0.120	137,310,000	16,170,810	0.1178	4.351	4.351	4.388	4.314	4.463	3,692,337	4.3796	-0.85%
2021-01-11	0	0.118	0.118	0.120	0.118	0.127	48,919,120	5,937,939	0.1214	4.388	4.388	4.463	4.388	4.723	1,315,460	4.5140	-3.28%
2021-01-08	0	0.122	0.121	0.122	0.115	0.127	30,989,000	3,760,323	0.1213	4.537	4.500	4.537	4.277	4.723	833,310	4.5125	0.83%
2021-01-07	0	0.121	0.121	0.122	0.121	0.128	23,295,000	2,852,235	0.1224	4.500	4.500	4.537	4.500	4.760	626,415	4.5533	-3.97%
2021-01-06	0	0.126	0.125	0.126	0.119	0.127	40,139,000	4,940,633	0.1231	4.686	4.648	4.686	4.425	4.723	1,079,358	4.5774	1.61%
2021-01-05	0	0.124	0.124	0.125	0.124	0.131	30,560,000	3,817,300	0.1249	4.611	4.611	4.648	4.611	4.872	821,774	4.6452	-4.62%
2021-01-04	0	0.130	0.129	0.130	0.127	0.134	39,620,500	5,097,750	0.1287	4.834	4.797	4.834	4.723	4.983	1,065,416	4.7848	-2.99%
2020-12-31	0	0.134	0.134	0.135	0.125	0.134	40,890,000	5,266,790	0.1288	4.983	4.983	5.020	4.648	4.983	1,099,553	4.7899	5.51%
2020-12-30	0	0.127	0.126	0.127	0.122	0.128	30,081,000	3,756,247	0.1249	4.723	4.686	4.723	4.537	4.760	808,894	4.6437	0.79%
2020-12-29	0	0.126	0.125	0.126	0.124	0.129	97,767,932	12,315,117	0.1260	4.686	4.648	4.686	4.611	4.797	2,629,030	4.6843	0.00%
2020-12-28	0	0.126	0.125	0.126	0.120	0.128	57,940,000	7,149,270	0.1234	4.686	4.648	4.686	4.463	4.760	1,558,036	4.5886	-1.56%
2020-12-24	0	0.128	0.128	0.129	0.112	0.128	141,590,000	16,711,490	0.1180	4.760	4.760	4.797	4.165	4.760	3,807,428	4.3892	11.30%
2020-12-23	0	0.115	0.114	0.115	0.110	0.115	103,880,000	11,704,080	0.1127	4.277	4.239	4.277	4.091	4.277	2,793,387	4.1899	3.60%
2020-12-22	0	0.111	0.110	0.111	0.110	0.122	195,050,000	22,229,860	0.1140	4.128	4.091	4.128	4.091	4.537	5,244,995	4.2383	-4.31%
2020-12-21	0	0.116	0.113	0.116	0.107	0.116	89,560,000	9,973,460	0.1114	4.314	4.202	4.314	3.979	4.314	2,408,315	4.1413	3.57%
2020-12-18	0	0.112	0.112	0.113	0.110	0.114	52,440,000	5,876,330	0.1121	4.165	4.165	4.202	4.091	4.239	1,410,139	4.1672	0.00%
2020-12-17	0	0.112	0.112	0.113	0.112	0.114	23,030,000	2,592,630	0.1126	4.165	4.165	4.202	4.165	4.239	619,289	4.1865	-1.75%
2020-12-16	0	0.114	0.113	0.114	0.113	0.115	10,760,000	1,220,760	0.1135	4.239	4.202	4.239	4.202	4.277	289,342	4.2191	0.00%
2020-12-15	0	0.114	0.113	0.114	0.112	0.114	11,230,000	1,271,120	0.1132	4.239	4.202	4.239	4.165	4.239	301,980	4.2093	0.00%
2020-12-14	0	0.114	0.113	0.114	0.112	0.115	11,790,000	1,335,130	0.1132	4.239	4.202	4.239	4.165	4.277	317,039	4.2112	0.00%
2020-12-11	0	0.114	0.112	0.114	0.112	0.117	27,700,000	3,157,410	0.1140	4.239	4.165	4.239	4.165	4.351	744,867	4.2389	-0.87%
2020-12-10	0	0.115	0.114	0.115	0.114	0.119	47,920,000	5,514,700	0.1151	4.277	4.239	4.277	4.239	4.425	1,288,594	4.2796	-2.54%
2020-12-09	0	0.118	0.118	0.119	0.117	0.120	12,290,000	1,450,540	0.1180	4.388	4.388	4.425	4.351	4.463	330,484	4.3891	-0.84%
2020-12-08	0	0.119	0.118	0.119	0.116	0.120	17,400,000	2,049,950	0.1178	4.425	4.388	4.425	4.314	4.463	467,895	4.3812	1.71%
2020-12-07	0	0.117	0.116	0.117	0.115	0.118	14,903,104	1,734,920	0.1164	4.351	4.314	4.351	4.277	4.388	400,752	4.3292	0.86%
2020-12-04	0	0.116	0.116	0.118	0.116	0.121	73,460,000	8,734,390	0.1189	4.314	4.314	4.388	4.314	4.500	1,975,377	4.4216	-2.52%
2020-12-03	0	0.119	0.119	0.120	0.119	0.122	62,650,000	7,529,260	0.1202	4.425	4.425	4.463	4.425	4.537	1,684,691	4.4692	-0.83%
2020-12-02	0	0.120	0.119	0.120	0.118	0.123	26,190,000	3,139,350	0.1199	4.463	4.425	4.463	4.388	4.574	704,263	4.4576	0.00%
2020-12-01	0	0.120	0.119	0.120	0.119	0.123	27,485,000	3,292,190	0.1198	4.463	4.425	4.463	4.425	4.574	739,086	4.4544	-1.64%
2020-11-30	0	0.122	0.121	0.122	0.118	0.122	28,710,000	3,459,810	0.1205	4.537	4.500	4.537	4.388	4.537	772,027	4.4815	2.52%
2020-11-27	0	0.119	0.119	0.120	0.119	0.121	23,061,010	2,753,971	0.1194	4.425	4.425	4.463	4.425	4.500	620,122	4.4410	-0.83%
2020-11-26	0	0.120	0.119	0.120	0.118	0.121	22,023,000	2,619,240	0.1189	4.463	4.425	4.463	4.388	4.500	592,210	4.4228	0.84%
2020-11-25	0	0.119	0.118	0.120	0.119	0.123	16,096,954	1,949,485	0.1211	4.425	4.388	4.463	4.425	4.574	432,855	4.5038	-2.46%
2020-11-24	0	0.122	0.121	0.122	0.121	0.124	23,024,165	2,807,676	0.1219	4.537	4.500	4.537	4.500	4.611	619,132	4.5349	-0.81%
2020-11-23	0	0.123	0.122	0.123	0.118	0.124	18,663,038	2,266,687	0.1215	4.574	4.537	4.574	4.388	4.611	501,859	4.5166	2.50%
2020-11-20	0	0.120	0.120	0.121	0.118	0.125	23,070,000	2,777,720	0.1204	4.463	4.463	4.500	4.388	4.648	620,364	4.4776	-0.83%
2020-11-19	0	0.121	0.120	0.121	0.120	0.121	6,740,000	810,020	0.1202	4.500	4.463	4.500	4.463	4.500	181,242	4.4693	0.83%
2020-11-18	0	0.120	0.119	0.120	0.117	0.121	17,570,000	2,091,850	0.1191	4.463	4.425	4.463	4.351	4.500	472,466	4.4275	0.84%
2020-11-17	0	0.119	0.118	0.119	0.118	0.121	13,290,000	1,586,820	0.1194	4.425	4.388	4.425	4.388	4.500	357,375	4.4402	-1.65%
2020-11-16	0	0.121	0.120	0.121	0.118	0.122	70,900,000	8,509,760	0.1200	4.500	4.463	4.500	4.388	4.537	1,906,538	4.4635	-0.82%
2020-11-13	0	0.122	0.121	0.122	0.118	0.124	31,203,500	3,773,765	0.1209	4.537	4.500	4.537	4.388	4.611	839,078	4.4975	-0.81%
2020-11-12	0	0.123	0.123	0.124	0.122	0.125	31,510,000	3,883,860	0.1233	4.574	4.574	4.611	4.537	4.648	847,320	4.5837	0.00%
2020-11-11	0	0.123	0.122	0.123	0.122	0.126	26,480,000	3,278,660	0.1238	4.574	4.537	4.574	4.537	4.686	712,061	4.6045	-0.81%
2020-11-10	0	0.124	0.124	0.125	0.124	0.128	13,680,000	1,724,080	0.1260	4.611	4.611	4.648	4.611	4.760	367,862	4.6868	-2.36%
2020-11-09	0	0.127	0.126	0.127	0.124	0.128	74,760,000	9,470,300	0.1267	4.723	4.686	4.723	4.611	4.760	2,010,335	4.7108	0.00%
2020-11-06	0	0.127	0.125	0.127	0.123	0.127	44,110,000	5,507,930	0.1249	4.723	4.648	4.723	4.574	4.723	1,186,141	4.6436	1.60%
2020-11-05	0	0.125	0.124	0.125	0.124	0.127	8,442,500	1,053,490	0.1248	4.648	4.611	4.648	4.611	4.723	227,023	4.6405	0.00%
2020-11-04	0	0.125	0.124	0.125	0.123	0.127	15,560,000	1,929,820	0.1240	4.648	4.611	4.648	4.574	4.723	418,416	4.6122	-0.79%
2020-11-03	0	0.126	0.125	0.126	0.124	0.127	5,620,000	702,830	0.1251	4.686	4.648	4.686	4.611	4.723	151,125	4.6507	0.00%
2020-11-02	0	0.126	0.125	0.126	0.124	0.128	11,040,000	1,380,450	0.1250	4.686	4.648	4.686	4.611	4.760	296,871	4.6500	0.00%
2020-10-30	0	0.126	0.123	0.126	0.123	0.129	44,021,000	5,544,414	0.1259	4.686	4.574	4.686	4.574	4.797	1,183,747	4.6838	-1.56%
2020-10-29	0	0.128	0.126	0.128	0.126	0.129	93,890,000	11,992,000	0.1277	4.760	4.686	4.760	4.686	4.797	2,524,750	4.7498	0.00%
2020-10-28	0	0.128	0.126	0.128	0.126	0.130	8,193,000	1,043,006	0.1273	4.760	4.686	4.760	4.686	4.834	220,314	4.7342	-0.78%
2020-10-27	0	0.129	0.128	0.129	0.126	0.131	12,650,000	1,617,940	0.1279	4.797	4.760	4.797	4.686	4.872	340,165	4.7563	-2.27%
2020-10-23	0	0.132	0.130	0.132	0.129	0.132	14,430,000	1,888,827	0.1309	4.909	4.834	4.909	4.797	4.909	388,030	4.8677	0.00%
2020-10-22	0	0.132	0.131	0.132	0.130	0.134	10,210,000	1,332,900	0.1305	4.909	4.872	4.909	4.834	4.983	274,552	4.8548	0.00%
2020-10-21	0	0.132	0.132	0.133	0.129	0.134	43,216,300	5,695,077	0.1318	4.909	4.909	4.946	4.797	4.983	1,162,109	4.9006	0.00%
2020-10-20	0	0.132	0.131	0.132	0.129	0.134	13,430,000	1,758,580	0.1309	4.909	4.872	4.909	4.797	4.983	361,140	4.8695	-0.75%
2020-10-19	0	0.133	0.132	0.133	0.130	0.137	29,990,000	4,022,700	0.1341	4.946	4.909	4.946	4.834	5.095	806,447	4.9882	-0.75%
2020-10-16	0	0.134	0.131	0.134	0.125	0.134	31,396,000	4,044,328	0.1288	4.983	4.872	4.983	4.648	4.983	844,255	4.7904	5.51%
2020-10-15	0	0.127	0.127	0.128	0.124	0.130	13,910,000	1,757,710	0.1264	4.723	4.723	4.760	4.611	4.834	374,047	4.6992	-1.55%
2020-10-14	0	0.129	0.128	0.129	0.128	0.131	192,670,804	25,013,374	0.1298	4.797	4.760	4.797	4.760	4.872	5,181,017	4.8279	-0.77%
2020-10-12	0	0.130	0.130	0.131	0.127	0.133	298,190,000	38,641,830	0.1296	4.834	4.834	4.872	4.723	4.946	8,018,483	4.8191	1.56%
2020-10-09	0	0.128	0.127	0.128	0.126	0.132	14,160,000	1,810,820	0.1279	4.760	4.723	4.760	4.686	4.909	380,770	4.7557	-2.29%
2020-10-08	0	0.131	0.129	0.131	0.129	0.133	2,650,000	347,050	0.1310	4.872	4.797	4.872	4.797	4.946	71,260	4.8702	1.55%
2020-10-07	0	0.129	0.128	0.129	0.129	0.135	4,590,000	603,080	0.1314	4.797	4.760	4.797	4.797	5.020	123,427	4.8861	-3.73%
2020-10-06	0	0.134	0.133	0.134	0.129	0.135	18,250,000	2,396,530	0.1313	4.983	4.946	4.983	4.797	5.020	490,752	4.8834	2.29%
2020-10-05	0	0.131	0.130	0.131	0.129	0.135	6,050,000	796,800	0.1317	4.872	4.834	4.872	4.797	5.020	162,688	4.8977	0.00%
2020-09-30	0	0.131	0.130	0.131	0.123	0.134	1,930,860,000	250,544,660	0.1298	4.872	4.834	4.872	4.574	4.983	51,921,821	4.8254	2.34%
2020-09-29	0	0.128	0.128	0.129	0.125	0.136	1,133,512,000	146,523,668	0.1293	4.760	4.760	4.797	4.648	5.058	30,480,722	4.8071	3.23%
2020-09-28	0	0.124	0.123	0.124	0.120	0.126	7,630,000	934,550	0.1225	4.611	4.574	4.611	4.463	4.686	205,175	4.5549	0.00%
2020-09-25	0	0.124	0.123	0.124	0.120	0.129	41,180,000	5,061,320	0.1229	4.611	4.574	4.611	4.463	4.797	1,107,351	4.5707	-3.13%
2020-09-24	0	0.128	0.127	0.128	0.121	0.128	17,392,000	2,162,960	0.1244	4.760	4.723	4.760	4.500	4.760	467,680	4.6249	0.00%
2020-09-23	0	0.128	0.127	0.128	0.123	0.133	38,170,000	4,828,310	0.1265	4.760	4.723	4.760	4.574	4.946	1,026,411	4.7041	0.00%
2020-09-22	0	0.128	0.127	0.128	0.126	0.135	23,160,000	2,993,500	0.1293	4.760	4.723	4.760	4.686	5.020	622,784	4.8066	-1.54%
2020-09-21	0	0.130	0.129	0.130	0.129	0.139	153,220,000	20,270,530	0.1323	4.834	4.797	4.834	4.797	5.169	4,120,165	4.9198	-1.52%
2020-09-18	0	0.132	0.131	0.132	0.127	0.141	153,024,494	20,082,585	0.1312	4.909	4.872	4.909	4.723	5.243	4,114,908	4.8804	-2.94%
2020-09-17	0	0.136	0.135	0.136	0.134	0.143	39,540,000	5,467,060	0.1383	5.058	5.020	5.058	4.983	5.318	1,063,251	5.1418	-3.55%
2020-09-16	0	0.141	0.140	0.141	0.137	0.145	88,740,000	12,530,750	0.1412	5.243	5.206	5.243	5.095	5.392	2,386,264	5.2512	-0.70%
2020-09-15	0	0.142	0.141	0.142	0.141	0.148	68,160,000	9,871,470	0.1448	5.281	5.243	5.281	5.243	5.504	1,832,858	5.3858	-0.70%
2020-09-14	0	0.143	0.143	0.144	0.139	0.164	42,127,750	6,165,838	0.1464	5.318	5.318	5.355	5.169	6.099	1,132,837	5.4428	-5.92%
2020-09-11	0	0.152	0.152	0.153	0.150	0.161	75,220,000	11,657,950	0.1550	5.653	5.653	5.690	5.578	5.987	2,022,705	5.7635	-4.40%
2020-09-10	0	0.159	0.158	0.159	0.151	0.163	25,190,000	4,004,220	0.1590	5.913	5.876	5.913	5.615	6.062	677,372	5.9114	0.00%
2020-09-09	0	0.159	0.158	0.159	0.146	0.174	59,280,000	9,150,530	0.1544	5.913	5.876	5.913	5.429	6.471	1,594,070	5.7404	-5.92%
2020-09-08	0	0.169	0.168	0.169	0.160	0.193	58,935,000	10,498,755	0.1781	6.285	6.248	6.285	5.950	7.177	1,584,793	6.6247	-7.65%
2020-09-07	0	0.183	0.182	0.183	0.157	0.214	176,770,000	33,589,770	0.1900	6.805	6.768	6.805	5.838	7.958	4,753,436	7.0664	15.82%
2020-09-04	0	0.158	0.158	0.160	0.147	0.158	6,644,000	1,011,010	0.1522	5.876	5.876	5.950	5.467	5.876	178,661	5.6588	3.27%
2020-09-03	0	0.153	0.152	0.153	0.147	0.153	7,250,000	1,090,280	0.1504	5.690	5.653	5.690	5.467	5.690	194,956	5.5924	0.66%
2020-09-02	0	0.152	0.151	0.152	0.147	0.154	19,232,000	2,890,802	0.1503	5.653	5.615	5.653	5.467	5.727	517,158	5.5898	1.33%
2020-09-01	0	0.150	0.149	0.150	0.141	0.153	12,900,000	1,855,330	0.1438	5.578	5.541	5.578	5.243	5.690	346,888	5.3485	9.49%
2020-08-31	0	0.137	0.135	0.137	0.134	0.138	10,360,000	1,415,530	0.1366	5.095	5.020	5.095	4.983	5.132	278,586	5.0811	3.01%
2020-08-28	0	0.133	0.133	0.134	0.129	0.134	12,320,000	1,622,180	0.1317	4.946	4.946	4.983	4.797	4.983	331,291	4.8965	0.76%
2020-08-27	0	0.132	0.130	0.132	0.122	0.138	10,440,000	1,333,220	0.1277	4.909	4.834	4.909	4.537	5.132	280,737	4.7490	3.12%
2020-08-26	0	0.128	0.125	0.128	0.117	0.128	11,740,000	1,427,110	0.1216	4.760	4.648	4.760	4.351	4.760	315,695	4.5205	6.67%
2020-08-25	0	0.120	0.119	0.120	0.118	0.120	5,850,000	698,570	0.1194	4.463	4.425	4.463	4.388	4.463	157,310	4.4407	0.00%
2020-08-24	0	0.120	0.119	0.120	0.113	0.121	21,720,156	2,579,627	0.1188	4.463	4.425	4.463	4.202	4.500	584,066	4.4167	3.45%
2020-08-21	0	0.116	0.116	0.117	0.110	0.120	24,470,000	2,792,680	0.1141	4.314	4.314	4.351	4.091	4.463	658,011	4.2441	-0.85%
2020-08-20	0	0.117	0.116	0.117	0.106	0.119	46,362,000	5,173,440	0.1116	4.351	4.314	4.351	3.942	4.425	1,246,698	4.1497	-2.50%
2020-08-19	0	0.120	0.119	0.120	0.119	0.133	18,390,000	2,232,280	0.1214	4.463	4.425	4.463	4.425	4.946	494,517	4.5141	-2.44%
2020-08-18	0	0.123	0.122	0.123	0.121	0.127	35,230,000	4,339,950	0.1232	4.574	4.537	4.574	4.500	4.723	947,353	4.5811	0.00%
2020-08-17	0	0.123	0.123	0.126	0.115	0.129	31,772,000	3,971,548	0.1250	4.574	4.574	4.686	4.277	4.797	854,365	4.6485	3.36%
2020-08-14	0	0.119	0.118	0.119	0.115	0.128	10,220,000	1,203,450	0.1178	4.425	4.388	4.425	4.277	4.760	274,821	4.3790	0.00%
2020-08-13	0	0.119	0.119	0.120	0.115	0.122	12,830,000	1,517,400	0.1183	4.425	4.425	4.463	4.277	4.537	345,005	4.3982	-1.65%
2020-08-12	0	0.121	0.120	0.121	0.110	0.123	38,990,000	4,557,580	0.1169	4.500	4.463	4.500	4.091	4.574	1,048,461	4.3469	0.00%
2020-08-11	0	0.121	0.120	0.121	0.120	0.130	22,175,000	2,695,135	0.1215	4.500	4.463	4.500	4.463	4.834	596,297	4.5198	-6.92%
2020-08-10	0	0.130	0.128	0.130	0.128	0.136	10,510,000	1,365,020	0.1299	4.834	4.760	4.834	4.760	5.058	282,619	4.8299	-6.47%
2020-08-07	0	0.139	0.139	0.140	0.127	0.139	12,480,000	1,631,450	0.1307	5.169	5.169	5.206	4.723	5.169	335,594	4.8614	0.72%
2020-08-06	0	0.138	0.136	0.138	0.134	0.140	3,280,000	448,600	0.1368	5.132	5.058	5.132	4.983	5.206	88,201	5.0861	0.00%
2020-08-05	0	0.138	0.135	0.138	0.135	0.140	2,300,000	315,450	0.1372	5.132	5.020	5.132	5.020	5.206	61,848	5.1004	-0.72%
2020-08-04	0	0.139	0.136	0.139	0.136	0.140	3,990,000	551,230	0.1382	5.169	5.058	5.169	5.058	5.206	107,293	5.1376	0.00%
2020-08-03	0	0.139	0.139	0.140	0.136	0.142	3,890,000	540,310	0.1389	5.169	5.169	5.206	5.058	5.281	104,604	5.1653	-0.71%
2020-07-31	0	0.140	0.139	0.140	0.135	0.141	4,040,520	560,273	0.1387	5.206	5.169	5.206	5.020	5.243	108,652	5.1566	-1.41%
2020-07-30	0	0.142	0.139	0.142	0.138	0.143	2,660,000	373,880	0.1406	5.281	5.169	5.281	5.132	5.318	71,529	5.2270	0.00%
2020-07-29	0	0.142	0.142	0.143	0.138	0.144	21,650,037	3,057,054	0.1412	5.281	5.281	5.318	5.132	5.355	582,181	5.2510	-1.39%
2020-07-28	0	0.144	0.142	0.143	0.137	0.147	7,730,670	1,094,557	0.1416	5.355	5.281	5.318	5.095	5.467	207,882	5.2653	-1.37%
2020-07-27	0	0.146	0.145	0.147	0.140	0.152	7,888,090	1,148,352	0.1456	5.429	5.392	5.467	5.206	5.653	212,115	5.4138	-5.19%
2020-07-24	0	0.154	0.150	0.153	0.137	0.155	6,824,000	988,677	0.1449	5.727	5.578	5.690	5.095	5.764	183,501	5.3879	3.36%
2020-07-23	0	0.149	0.149	0.154	0.145	0.158	5,210,000	772,050	0.1482	5.541	5.541	5.727	5.392	5.876	140,100	5.5107	-1.32%
2020-07-22	0	0.151	0.149	0.151	0.147	0.157	6,020,000	902,710	0.1500	5.615	5.541	5.615	5.467	5.838	161,881	5.5764	0.67%
2020-07-21	0	0.150	0.147	0.150	0.143	0.154	4,472,000	661,762	0.1480	5.578	5.467	5.578	5.318	5.727	120,254	5.5030	0.67%
2020-07-20	0	0.149	0.146	0.149	0.147	0.158	4,279,000	637,458	0.1490	5.541	5.429	5.541	5.467	5.876	115,065	5.5400	-1.32%
2020-07-17	0	0.151	0.150	0.151	0.151	0.158	19,920,000	3,089,590	0.1551	5.615	5.578	5.615	5.615	5.876	535,659	5.7678	-1.31%
2020-07-16	0	0.153	0.153	0.155	0.151	0.160	37,430,000	5,776,540	0.1543	5.690	5.690	5.764	5.615	5.950	1,006,512	5.7392	-2.55%
2020-07-15	0	0.157	0.154	0.158	0.145	0.158	13,020,000	1,936,730	0.1488	5.838	5.727	5.876	5.392	5.876	350,115	5.5317	1.95%
2020-07-14	0	0.154	0.152	0.154	0.150	0.158	17,730,000	2,731,020	0.1540	5.727	5.653	5.727	5.578	5.876	476,769	5.7282	-1.28%
2020-07-13	0	0.156	0.155	0.156	0.155	0.160	32,160,000	5,031,690	0.1565	5.801	5.764	5.801	5.764	5.950	864,799	5.8183	0.65%
2020-07-10	0	0.155	0.151	0.155	0.151	0.158	6,980,000	1,070,370	0.1533	5.764	5.615	5.764	5.615	5.876	187,696	5.7027	1.97%
2020-07-09	0	0.152	0.150	0.152	0.149	0.160	22,400,000	3,405,390	0.1520	5.653	5.578	5.653	5.541	5.950	602,348	5.6535	1.33%
2020-07-08	0	0.150	0.149	0.150	0.142	0.156	4,776,000	721,062	0.1510	5.578	5.541	5.578	5.281	5.801	128,429	5.6145	-2.60%
2020-07-07	0	0.154	0.153	0.154	0.153	0.158	3,566,000	550,520	0.1544	5.727	5.690	5.727	5.690	5.876	95,892	5.7411	-1.28%
2020-07-06	0	0.156	0.156	0.157	0.155	0.160	25,292,000	3,961,748	0.1566	5.801	5.801	5.838	5.764	5.950	680,115	5.8251	0.84%
2020-07-03	0	0.158	0.155	0.158	0.154	0.160	22,661,520	3,601,168	0.1589	5.753	5.644	5.753	5.607	5.826	622,379	5.7861	1.28%
2020-07-02	0	0.156	0.155	0.156	0.153	0.161	20,980,000	3,306,770	0.1576	5.680	5.644	5.680	5.571	5.862	576,198	5.7390	-4.88%
2020-06-30	0	0.164	0.157	0.164	0.154	0.165	31,950,000	5,149,370	0.1612	5.971	5.717	5.971	5.607	6.008	877,479	5.8684	2.50%
2020-06-29	0	0.160	0.160	0.161	0.129	0.169	7,177,000	1,097,484	0.1529	5.826	5.826	5.862	4.697	6.153	197,110	5.5679	-2.44%
2020-06-26	0	0.164	0.160	0.164	0.159	0.167	37,300,000	6,089,010	0.1632	5.971	5.826	5.971	5.789	6.081	1,024,412	5.9439	-1.80%
2020-06-24	0	0.167	0.166	0.167	0.165	0.172	3,750,000	629,380	0.1678	6.081	6.044	6.081	6.008	6.263	102,991	6.1110	1.21%
2020-06-23	0	0.165	0.164	0.165	0.160	0.166	7,490,000	1,227,240	0.1639	6.008	5.971	6.008	5.826	6.044	205,706	5.9660	3.13%
2020-06-22	0	0.160	0.159	0.160	0.160	0.170	12,830,000	2,112,120	0.1646	5.826	5.789	5.826	5.826	6.190	352,365	5.9941	-3.61%
2020-06-19	0	0.166	0.166	0.167	0.163	0.172	11,225,000	1,869,990	0.1666	6.044	6.044	6.081	5.935	6.263	308,285	6.0658	-2.92%
2020-06-18	0	0.171	0.170	0.171	0.167	0.173	5,070,000	858,800	0.1694	6.226	6.190	6.226	6.081	6.299	139,243	6.1676	-0.58%
2020-06-17	0	0.172	0.170	0.172	0.167	0.172	11,284,000	1,917,340	0.1699	6.263	6.190	6.263	6.081	6.263	309,905	6.1869	1.78%
2020-06-16	0	0.169	0.168	0.170	0.167	0.173	5,900,000	992,230	0.1682	6.153	6.117	6.190	6.081	6.299	162,038	6.1234	-0.59%
2020-06-15	0	0.170	0.170	0.171	0.166	0.171	16,612,500	2,812,982	0.1693	6.190	6.190	6.226	6.044	6.226	456,248	6.1655	0.00%
2020-06-12	0	0.170	0.169	0.170	0.165	0.170	10,200,000	1,706,020	0.1673	6.190	6.153	6.190	6.008	6.190	280,134	6.0900	0.00%
2020-06-11	0	0.170	0.169	0.170	0.161	0.172	10,501,000	1,769,800	0.1685	6.190	6.153	6.190	5.862	6.263	288,401	6.1366	0.00%
2020-06-10	0	0.170	0.168	0.170	0.163	0.171	18,187,000	3,057,354	0.1681	6.190	6.117	6.190	5.935	6.226	499,490	6.1209	0.00%
2020-06-09	0	0.170	0.168	0.170	0.167	0.171	7,926,000	1,340,808	0.1692	6.190	6.117	6.190	6.081	6.226	217,681	6.1595	0.00%
2020-06-08	0	0.170	0.168	0.171	0.166	0.175	15,330,000	2,606,090	0.1700	6.190	6.117	6.226	6.044	6.372	421,025	6.1899	-0.58%
2020-06-05	0	0.171	0.168	0.171	0.165	0.172	29,550,000	4,975,710	0.1684	6.226	6.117	6.226	6.008	6.263	811,565	6.1310	2.40%
2020-06-04	0	0.167	0.164	0.167	0.165	0.172	31,620,000	5,314,230	0.1681	6.081	5.971	6.081	6.008	6.263	868,416	6.1195	-0.60%
2020-06-03	0	0.168	0.168	0.170	0.166	0.173	44,050,000	7,414,970	0.1683	6.117	6.117	6.190	6.044	6.299	1,209,795	6.1291	5.00%
2020-06-02	0	0.160	0.159	0.161	0.159	0.168	32,490,000	5,220,810	0.1607	5.826	5.789	5.862	5.789	6.117	892,310	5.8509	0.00%
2020-06-01	0	0.160	0.157	0.160	0.150	0.171	40,170,000	6,382,898	0.1589	5.826	5.717	5.826	5.462	6.226	1,103,234	5.7856	6.67%
2020-05-29	0	0.150	0.150	0.151	0.140	0.150	91,874,000	13,635,572	0.1484	5.462	5.462	5.498	5.098	5.462	2,523,240	5.4040	4.17%
2020-05-28	0	0.144	0.141	0.144	0.141	0.149	13,920,000	1,995,260	0.1433	5.243	5.134	5.243	5.134	5.425	382,301	5.2191	1.41%
2020-05-27	0	0.142	0.140	0.142	0.140	0.145	10,541,622	1,492,720	0.1416	5.170	5.098	5.170	5.098	5.280	289,517	5.1559	0.00%
2020-05-26	0	0.142	0.142	0.144	0.142	0.145	11,640,000	1,669,020	0.1434	5.170	5.170	5.243	5.170	5.280	319,683	5.2209	1.43%
2020-05-25	0	0.140	0.138	0.140	0.136	0.143	9,550,000	1,337,710	0.1401	5.098	5.025	5.098	4.952	5.207	262,282	5.1003	2.19%
2020-05-22	0	0.137	0.137	0.139	0.125	0.138	17,010,000	2,279,240	0.1340	4.988	4.988	5.061	4.551	5.025	467,165	4.8789	-2.14%
2020-05-21	0	0.140	0.138	0.140	0.136	0.141	10,710,000	1,480,500	0.1382	5.098	5.025	5.098	4.952	5.134	294,141	5.0333	2.19%
2020-05-20	0	0.137	0.134	0.137	0.134	0.142	6,070,000	831,950	0.1371	4.988	4.879	4.988	4.879	5.170	166,707	4.9905	0.00%
2020-05-19	0	0.137	0.137	0.140	0.137	0.142	13,030,000	1,807,100	0.1387	4.988	4.988	5.098	4.988	5.170	357,858	5.0498	-1.44%
2020-05-18	0	0.139	0.139	0.141	0.139	0.148	11,148,000	1,596,094	0.1432	5.061	5.061	5.134	5.061	5.389	306,170	5.2131	-2.11%
2020-05-15	0	0.142	0.140	0.142	0.139	0.145	16,260,000	2,298,870	0.1414	5.170	5.098	5.170	5.061	5.280	446,567	5.1479	1.43%
2020-05-14	0	0.140	0.138	0.140	0.136	0.141	9,510,000	1,328,020	0.1396	5.098	5.025	5.098	4.952	5.134	261,184	5.0846	0.00%
2020-05-13	0	0.140	0.137	0.140	0.127	0.140	31,395,000	4,257,610	0.1356	5.098	4.988	5.098	4.624	5.098	862,236	4.9379	7.69%
2020-05-12	0	0.130	0.126	0.130	0.126	0.131	35,960,000	4,596,190	0.1278	4.733	4.588	4.733	4.588	4.770	987,610	4.6539	2.36%
2020-05-11	0	0.127	0.127	0.130	0.127	0.132	19,520,000	2,532,320	0.1297	4.624	4.624	4.733	4.624	4.806	536,100	4.7236	0.00%
2020-05-08	0	0.127	0.125	0.127	0.123	0.128	27,270,000	3,411,290	0.1251	4.624	4.551	4.624	4.479	4.661	748,947	4.5548	1.60%
2020-05-07	0	0.125	0.123	0.125	0.112	0.125	13,595,200	1,620,746	0.1192	4.551	4.479	4.551	4.078	4.551	373,380	4.3407	8.70%
2020-05-06	0	0.115	0.114	0.115	0.115	0.120	14,890,000	1,750,800	0.1176	4.187	4.151	4.187	4.187	4.369	408,941	4.2813	-3.36%
2020-05-05	0	0.119	0.116	0.119	0.113	0.120	7,790,000	903,740	0.1160	4.333	4.224	4.333	4.114	4.369	213,946	4.2242	2.59%
2020-05-04	0	0.116	0.116	0.117	0.107	0.117	14,138,000	1,596,562	0.1129	4.224	4.224	4.260	3.896	4.260	388,288	4.1118	-3.33%
2020-04-29	0	0.120	0.119	0.120	0.117	0.123	12,160,000	1,448,510	0.1191	4.369	4.333	4.369	4.260	4.479	333,964	4.3373	0.00%
2020-04-28	0	0.120	0.119	0.120	0.115	0.122	16,090,000	1,926,360	0.1197	4.369	4.333	4.369	4.187	4.442	441,898	4.3593	1.69%
2020-04-27	0	0.118	0.118	0.121	0.116	0.130	13,810,000	1,645,040	0.1191	4.297	4.297	4.406	4.224	4.733	379,280	4.3373	-4.84%
2020-04-24	0	0.124	0.123	0.124	0.123	0.130	7,990,000	1,003,400	0.1256	4.515	4.479	4.515	4.479	4.733	219,438	4.5726	-3.88%
2020-04-23	0	0.129	0.127	0.130	0.122	0.133	10,580,000	1,346,830	0.1273	4.697	4.624	4.733	4.442	4.843	290,571	4.6351	0.00%
2020-04-22	0	0.129	0.125	0.129	0.119	0.132	32,857,300	4,038,324	0.1229	4.697	4.551	4.697	4.333	4.806	902,397	4.4751	3.20%
2020-04-21	0	0.125	0.124	0.125	0.125	0.136	15,646,000	2,036,942	0.1302	4.551	4.515	4.551	4.551	4.952	429,704	4.7403	-8.76%
2020-04-20	0	0.137	0.134	0.137	0.133	0.140	10,060,000	1,366,810	0.1359	4.988	4.879	4.988	4.843	5.098	276,289	4.9470	-0.72%
2020-04-17	0	0.138	0.137	0.138	0.134	0.140	10,290,000	1,412,150	0.1372	5.025	4.988	5.025	4.879	5.098	282,606	4.9969	-0.72%
2020-04-16	0	0.139	0.137	0.139	0.135	0.140	11,090,000	1,514,910	0.1366	5.061	4.988	5.061	4.916	5.098	304,577	4.9738	-0.71%
2020-04-15	0	0.140	0.139	0.140	0.130	0.141	17,539,940	2,359,101	0.1345	5.098	5.061	5.098	4.733	5.134	481,719	4.8973	0.00%
2020-04-14	0	0.140	0.138	0.140	0.136	0.148	56,070,000	7,829,840	0.1396	5.098	5.025	5.098	4.952	5.389	1,539,914	5.0846	0.72%
2020-04-09	0	0.139	0.137	0.139	0.134	0.142	7,750,000	1,064,980	0.1374	5.061	4.988	5.061	4.879	5.170	212,847	5.0035	0.72%
2020-04-08	0	0.138	0.135	0.138	0.134	0.139	8,002,500	1,091,992	0.1365	5.025	4.916	5.025	4.879	5.061	219,782	4.9685	0.73%
2020-04-07	0	0.137	0.135	0.137	0.135	0.141	9,550,000	1,314,690	0.1377	4.988	4.916	4.988	4.916	5.134	262,282	5.0125	-3.52%
2020-04-06	0	0.142	0.137	0.142	0.131	0.146	14,310,000	1,986,710	0.1388	5.170	4.988	5.170	4.770	5.316	393,012	5.0551	0.00%
2020-04-03	0	0.142	0.141	0.142	0.141	0.146	11,630,000	1,666,380	0.1433	5.170	5.134	5.170	5.134	5.316	319,408	5.2171	-2.07%
2020-04-02	0	0.145	0.145	0.146	0.143	0.148	7,500,000	1,084,060	0.1445	5.280	5.280	5.316	5.207	5.389	205,981	5.2629	-2.03%
2020-04-01	0	0.148	0.143	0.148	0.139	0.148	11,090,000	1,581,500	0.1426	5.389	5.207	5.389	5.061	5.389	304,577	5.1924	4.96%
2020-03-31	0	0.141	0.140	0.141	0.135	0.142	13,245,000	1,837,740	0.1387	5.134	5.098	5.134	4.916	5.170	363,762	5.0520	2.92%
2020-03-30	0	0.137	0.137	0.138	0.133	0.142	9,360,000	1,297,680	0.1386	4.988	4.988	5.025	4.843	5.170	257,064	5.0481	-0.72%
2020-03-27	0	0.138	0.138	0.139	0.130	0.139	13,200,069	1,790,218	0.1356	5.025	5.025	5.061	4.733	5.061	362,528	4.9381	4.55%
2020-03-26	0	0.132	0.131	0.132	0.129	0.133	9,622,421	1,259,159	0.1309	4.806	4.770	4.806	4.697	4.843	264,271	4.7646	0.76%
2020-03-25	0	0.131	0.129	0.131	0.127	0.134	10,911,000	1,430,177	0.1311	4.770	4.697	4.770	4.624	4.879	299,661	4.7726	0.77%
2020-03-24	0	0.130	0.129	0.130	0.126	0.135	17,323,000	2,263,805	0.1307	4.733	4.697	4.733	4.588	4.916	475,761	4.7583	0.00%
2020-03-23	0	0.130	0.127	0.130	0.116	0.130	14,910,000	1,804,580	0.1210	4.733	4.624	4.733	4.224	4.733	409,490	4.4069	6.56%
2020-03-20	0	0.122	0.121	0.122	0.118	0.126	37,190,000	4,525,130	0.1217	4.442	4.406	4.442	4.297	4.588	1,021,391	4.4304	2.52%
2020-03-19	0	0.119	0.119	0.120	0.112	0.120	37,340,000	4,383,570	0.1174	4.333	4.333	4.369	4.078	4.369	1,025,511	4.2745	2.59%
2020-03-18	0	0.116	0.114	0.116	0.111	0.124	21,690,000	2,562,070	0.1181	4.224	4.151	4.224	4.042	4.515	595,697	4.3010	0.87%
2020-03-17	0	0.115	0.112	0.115	0.105	0.115	14,520,000	1,612,320	0.1110	4.187	4.078	4.187	3.823	4.187	398,779	4.0431	2.68%
2020-03-16	0	0.112	0.112	0.114	0.112	0.118	5,770,000	658,930	0.1142	4.078	4.078	4.151	4.078	4.297	158,468	4.1581	-4.27%
2020-03-13	0	0.117	0.115	0.117	0.104	0.117	14,255,000	1,613,085	0.1132	4.260	4.187	4.260	3.787	4.260	391,501	4.1203	0.86%
2020-03-12	0	0.116	0.115	0.116	0.113	0.120	10,238,000	1,181,502	0.1154	4.224	4.187	4.224	4.114	4.369	281,178	4.2020	-2.52%
2020-03-11	0	0.119	0.118	0.119	0.116	0.124	8,960,000	1,065,620	0.1189	4.333	4.297	4.333	4.224	4.515	246,079	4.3304	0.00%
2020-03-10	0	0.119	0.118	0.119	0.115	0.120	19,050,000	2,242,170	0.1177	4.333	4.297	4.333	4.187	4.369	523,192	4.2856	-1.65%
2020-03-09	0	0.121	0.121	0.122	0.117	0.124	14,355,000	1,725,450	0.1202	4.406	4.406	4.442	4.260	4.515	394,248	4.3766	-3.97%
2020-03-06	0	0.126	0.124	0.126	0.122	0.127	13,570,000	1,690,120	0.1245	4.588	4.515	4.588	4.442	4.624	372,688	4.5349	-1.56%
2020-03-05	0	0.128	0.125	0.128	0.124	0.128	8,030,000	1,009,820	0.1258	4.661	4.551	4.661	4.515	4.661	220,537	4.5789	3.23%
2020-03-04	0	0.124	0.124	0.126	0.124	0.128	7,320,000	915,860	0.1251	4.515	4.515	4.588	4.515	4.661	201,037	4.5557	-1.59%
2020-03-03	0	0.126	0.126	0.127	0.126	0.131	8,680,000	1,115,580	0.1285	4.588	4.588	4.624	4.588	4.770	238,389	4.6797	0.00%
2020-03-02	0	0.126	0.124	0.126	0.122	0.128	15,280,000	1,913,470	0.1252	4.588	4.515	4.588	4.442	4.661	419,652	4.5597	0.80%
2020-02-28	0	0.125	0.125	0.126	0.123	0.132	11,680,000	1,468,760	0.1258	4.551	4.551	4.588	4.479	4.806	320,781	4.5787	-4.58%
2020-02-27	0	0.131	0.129	0.131	0.128	0.134	10,782,000	1,412,854	0.1310	4.770	4.697	4.770	4.661	4.879	296,118	4.7712	1.55%
2020-02-26	0	0.129	0.127	0.129	0.122	0.129	14,671,152	1,856,498	0.1265	4.697	4.624	4.697	4.442	4.697	402,930	4.6075	4.03%
2020-02-25	0	0.124	0.123	0.124	0.120	0.126	22,210,000	2,739,010	0.1233	4.515	4.479	4.515	4.369	4.588	609,978	4.4903	0.00%
2020-02-24	0	0.124	0.123	0.124	0.119	0.125	8,900,000	1,083,930	0.1218	4.515	4.479	4.515	4.333	4.551	244,431	4.4345	0.00%
2020-02-21	0	0.124	0.124	0.126	0.120	0.127	8,760,000	1,078,770	0.1231	4.515	4.515	4.588	4.369	4.624	240,586	4.4839	-1.59%
2020-02-20	0	0.126	0.124	0.126	0.116	0.126	16,280,000	1,983,760	0.1219	4.588	4.515	4.588	4.224	4.588	447,116	4.4368	5.00%
2020-02-19	0	0.120	0.117	0.120	0.111	0.123	17,550,000	2,049,400	0.1168	4.369	4.260	4.369	4.042	4.479	481,996	4.2519	0.00%
2020-02-18	0	0.120	0.118	0.119	0.113	0.123	7,840,000	920,390	0.1174	4.369	4.297	4.333	4.114	4.479	215,319	4.2745	0.84%
2020-02-17	0	0.119	0.119	0.122	0.113	0.126	8,040,000	953,000	0.1185	4.333	4.333	4.442	4.114	4.588	220,812	4.3159	-0.83%
2020-02-14	0	0.120	0.120	0.122	0.101	0.124	14,094,002	1,500,088	0.1064	4.369	4.369	4.442	3.678	4.515	387,080	3.8754	13.21%
2020-02-13	0	0.106	0.105	0.106	0.103	0.108	9,550,000	1,006,900	0.1054	3.860	3.823	3.860	3.750	3.932	262,282	3.8390	-0.93%
2020-02-12	0	0.107	0.105	0.107	0.104	0.111	9,740,000	1,048,690	0.1077	3.896	3.823	3.896	3.787	4.042	267,501	3.9203	-3.60%
2020-02-11	0	0.111	0.108	0.113	0.109	0.113	7,230,000	801,280	0.1108	4.042	3.932	4.114	3.969	4.114	198,566	4.0353	0.00%
2020-02-10	0	0.111	0.111	0.112	0.111	0.116	8,390,000	947,760	0.1130	4.042	4.042	4.078	4.042	4.224	230,424	4.1131	-5.93%
2020-02-07	0	0.118	0.116	0.118	0.115	0.121	5,140,000	599,930	0.1167	4.297	4.224	4.297	4.187	4.406	141,166	4.2498	-0.84%
2020-02-06	0	0.119	0.120	0.121	0.119	0.125	5,120,000	621,720	0.1214	4.333	4.369	4.406	4.333	4.551	140,616	4.4214	-3.25%
2020-02-05	0	0.123	0.123	0.124	0.122	0.127	7,160,000	884,640	0.1236	4.479	4.479	4.515	4.442	4.624	196,643	4.4987	-2.38%
2020-02-04	0	0.126	0.124	0.126	0.122	0.127	8,090,000	1,005,220	0.1243	4.588	4.515	4.588	4.442	4.624	222,185	4.5243	2.44%
2020-02-03	0	0.123	0.122	0.123	0.120	0.127	8,160,000	999,930	0.1225	4.479	4.442	4.479	4.369	4.624	224,107	4.4618	-0.81%
2020-01-31	0	0.124	0.124	0.125	0.122	0.130	3,960,000	493,090	0.1245	4.515	4.515	4.551	4.442	4.733	108,758	4.5338	0.00%
2020-01-30	0	0.124	0.123	0.124	0.122	0.130	4,890,000	610,890	0.1249	4.515	4.479	4.515	4.442	4.733	134,300	4.5487	-2.36%
2020-01-29	0	0.127	0.126	0.127	0.123	0.131	6,950,000	884,880	0.1273	4.624	4.588	4.624	4.479	4.770	190,876	4.6359	-3.79%
2020-01-24	0	0.132	0.131	0.132	0.131	0.133	3,220,000	423,360	0.1315	4.806	4.770	4.806	4.770	4.843	88,435	4.7873	0.76%
2020-01-23	0	0.131	0.130	0.131	0.128	0.134	5,640,000	740,800	0.1313	4.770	4.733	4.770	4.661	4.879	154,898	4.7825	-2.24%
2020-01-22	0	0.134	0.131	0.134	0.126	0.134	4,710,000	609,670	0.1294	4.879	4.770	4.879	4.588	4.879	129,356	4.7131	3.88%
2020-01-21	0	0.129	0.127	0.129	0.126	0.136	6,870,000	896,610	0.1305	4.697	4.624	4.697	4.588	4.952	188,679	4.7520	-3.73%
2020-01-20	0	0.134	0.132	0.134	0.131	0.137	4,660,000	624,530	0.1340	4.879	4.806	4.879	4.770	4.988	127,983	4.8798	0.00%
2020-01-17	0	0.134	0.132	0.134	0.131	0.138	3,910,000	522,870	0.1337	4.879	4.806	4.879	4.770	5.025	107,385	4.8691	-2.90%
2020-01-16	0	0.138	0.132	0.138	0.131	0.139	2,960,022	389,862	0.1317	5.025	4.806	5.025	4.770	5.061	81,294	4.7957	4.55%
2020-01-15	0	0.132	0.132	0.134	0.130	0.141	8,329,000	1,103,625	0.1325	4.806	4.806	4.879	4.733	5.134	228,749	4.8246	0.00%
2020-01-14	0	0.132	0.131	0.132	0.130	0.134	4,630,000	606,690	0.1310	4.806	4.770	4.806	4.733	4.879	127,159	4.7711	1.54%
2020-01-13	0	0.130	0.130	0.132	0.130	0.135	4,500,000	593,120	0.1318	4.733	4.733	4.806	4.733	4.916	123,589	4.7991	-0.76%
2020-01-10	0	0.131	0.130	0.131	0.130	0.135	6,292,400	828,308	0.1316	4.770	4.733	4.770	4.733	4.916	172,815	4.7930	-0.76%
2020-01-09	0	0.132	0.130	0.132	0.127	0.142	7,660,000	1,013,260	0.1323	4.806	4.733	4.806	4.624	5.170	210,375	4.8164	3.94%
2020-01-08	0	0.127	0.127	0.130	0.126	0.135	6,740,000	879,800	0.1305	4.624	4.624	4.733	4.588	4.916	185,108	4.7529	-4.51%
2020-01-07	0	0.133	0.132	0.133	0.130	0.140	7,890,000	1,041,370	0.1320	4.843	4.806	4.843	4.733	5.098	216,692	4.8058	0.00%
2020-01-06	0	0.133	0.131	0.133	0.128	0.136	6,710,000	882,020	0.1314	4.843	4.770	4.843	4.661	4.952	184,284	4.7862	-5.00%
2020-01-03	0	0.140	0.139	0.140	0.137	0.146	3,765,000	530,275	0.1408	5.098	5.061	5.098	4.988	5.316	103,402	5.1283	-2.78%
2020-01-02	0	0.144	0.143	0.144	0.141	0.147	4,140,000	595,450	0.1438	5.243	5.207	5.243	5.134	5.352	113,702	5.2370	0.70%
2019-12-31	0	0.143	0.143	0.145	0.143	0.147	2,230,000	325,270	0.1459	5.207	5.207	5.280	5.207	5.352	61,245	5.3110	-2.05%
2019-12-30	0	0.146	0.145	0.146	0.142	0.147	13,883,000	1,991,334	0.1434	5.316	5.280	5.316	5.170	5.352	381,285	5.2227	0.69%
2019-12-27	0	0.145	0.143	0.145	0.144	0.149	5,010,000	731,390	0.1460	5.280	5.207	5.280	5.243	5.425	137,595	5.3155	1.40%
2019-12-24	0	0.143	0.143	0.145	0.143	0.148	2,490,000	363,630	0.1460	5.207	5.207	5.280	5.207	5.389	68,386	5.3173	-2.05%
2019-12-23	0	0.146	0.145	0.146	0.142	0.148	8,324,000	1,199,210	0.1441	5.316	5.280	5.316	5.170	5.389	228,611	5.2456	1.39%
2019-12-20	0	0.144	0.144	0.145	0.132	0.147	13,280,000	1,889,880	0.1423	5.243	5.243	5.280	4.806	5.352	364,724	5.1817	0.00%
2019-12-19	0	0.144	0.142	0.144	0.140	0.148	9,410,000	1,332,370	0.1416	5.243	5.170	5.243	5.098	5.389	258,437	5.1555	0.00%
2019-12-18	0	0.144	0.144	0.145	0.144	0.149	6,842,000	1,000,110	0.1462	5.243	5.243	5.280	5.243	5.425	187,910	5.3223	-1.37%
2019-12-17	0	0.146	0.145	0.146	0.141	0.147	7,330,000	1,056,450	0.1441	5.316	5.280	5.316	5.134	5.352	201,312	5.2478	0.69%
2019-12-16	0	0.145	0.144	0.145	0.144	0.149	12,370,000	1,817,530	0.1469	5.280	5.243	5.280	5.243	5.425	339,731	5.3499	-2.68%
2019-12-13	0	0.149	0.147	0.149	0.142	0.153	16,580,000	2,432,580	0.1467	5.425	5.352	5.425	5.170	5.571	455,355	5.3422	0.00%
2019-12-12	0	0.149	0.147	0.149	0.129	0.149	20,420,000	2,876,430	0.1409	5.425	5.352	5.425	4.697	5.425	560,818	5.1290	14.62%
2019-12-11	0	0.130	0.129	0.130	0.125	0.130	14,726,000	1,870,420	0.1270	4.733	4.697	4.733	4.551	4.733	404,437	4.6248	2.36%
2019-12-10	0	0.127	0.127	0.128	0.124	0.135	38,260,000	4,895,320	0.1279	4.624	4.624	4.661	4.515	4.916	1,050,778	4.6588	-2.31%
2019-12-09	0	0.130	0.126	0.130	0.122	0.134	21,290,000	2,707,310	0.1272	4.733	4.588	4.733	4.442	4.879	584,711	4.6302	-1.52%
2019-12-06	0	0.132	0.130	0.132	0.125	0.133	25,330,000	3,248,250	0.1282	4.806	4.733	4.806	4.551	4.843	695,667	4.6693	1.54%
2019-12-05	0	0.130	0.129	0.130	0.125	0.133	14,020,000	1,791,790	0.1278	4.733	4.697	4.733	4.551	4.843	385,047	4.6534	-1.52%
2019-12-04	0	0.132	0.131	0.132	0.123	0.132	14,700,000	1,874,260	0.1275	4.806	4.770	4.806	4.479	4.806	403,723	4.6424	0.00%
2019-12-03	0	0.132	0.129	0.132	0.126	0.137	9,400,000	1,215,060	0.1293	4.806	4.697	4.806	4.588	4.988	258,163	4.7066	0.76%
2019-12-02	0	0.131	0.130	0.131	0.125	0.134	14,480,000	1,847,640	0.1276	4.770	4.733	4.770	4.551	4.879	397,681	4.6460	3.97%
2019-11-29	0	0.126	0.126	0.128	0.118	0.130	14,160,000	1,744,370	0.1232	4.588	4.588	4.661	4.297	4.733	388,892	4.4855	2.44%
2019-11-28	0	0.123	0.121	0.123	0.111	0.126	12,030,000	1,415,450	0.1177	4.479	4.406	4.479	4.042	4.588	330,394	4.2841	6.03%
2019-11-27	0	0.116	0.116	0.118	0.115	0.126	3,940,000	462,800	0.1175	4.224	4.224	4.297	4.187	4.588	108,209	4.2769	-4.92%
2019-11-26	0	0.122	0.119	0.122	0.117	0.125	11,433,000	1,378,493	0.1206	4.442	4.333	4.442	4.260	4.551	313,997	4.3901	1.67%
2019-11-25	0	0.120	0.119	0.120	0.118	0.127	7,700,000	928,800	0.1206	4.369	4.333	4.369	4.297	4.624	211,474	4.3920	-1.64%
2019-11-22	0	0.122	0.122	0.125	0.120	0.131	9,290,000	1,143,600	0.1231	4.442	4.442	4.551	4.369	4.770	255,142	4.4822	-3.94%
2019-11-21	0	0.127	0.127	0.129	0.120	0.127	8,570,000	1,059,050	0.1236	4.624	4.624	4.697	4.369	4.624	235,368	4.4996	1.60%
2019-11-20	0	0.125	0.122	0.125	0.121	0.131	11,041,000	1,379,957	0.1250	4.551	4.442	4.551	4.406	4.770	303,231	4.5508	-3.10%
2019-11-19	0	0.129	0.127	0.129	0.123	0.131	8,550,000	1,071,970	0.1254	4.697	4.624	4.697	4.479	4.770	234,818	4.5651	0.00%
2019-11-18	0	0.129	0.125	0.129	0.122	0.138	16,170,000	2,043,100	0.1264	4.697	4.551	4.697	4.442	5.025	444,095	4.6006	-0.77%
2019-11-15	0	0.130	0.128	0.130	0.126	0.133	12,640,000	1,622,360	0.1284	4.733	4.661	4.733	4.588	4.843	347,147	4.6734	0.78%
2019-11-14	0	0.129	0.129	0.132	0.126	0.137	7,330,000	967,220	0.1320	4.697	4.697	4.806	4.588	4.988	201,312	4.8046	-5.84%
2019-11-13	0	0.137	0.134	0.137	0.122	0.137	8,900,000	1,183,750	0.1330	4.988	4.879	4.988	4.442	4.988	244,431	4.8429	0.00%
2019-11-12	0	0.137	0.135	0.137	0.132	0.139	5,544,000	747,280	0.1348	4.988	4.916	4.988	4.806	5.061	152,261	4.9079	1.48%
2019-11-11	0	0.135	0.135	0.138	0.133	0.144	6,040,000	845,910	0.1401	4.916	4.916	5.025	4.843	5.243	165,883	5.0994	-6.25%
2019-11-08	0	0.144	0.142	0.144	0.136	0.145	4,460,000	622,430	0.1396	5.243	5.170	5.243	4.952	5.280	122,490	5.0815	-0.69%
2019-11-07	0	0.145	0.145	0.146	0.136	0.145	4,430,000	605,360	0.1367	5.280	5.280	5.316	4.952	5.280	121,666	4.9756	5.07%
2019-11-06	0	0.138	0.138	0.141	0.137	0.141	8,389,000	1,164,698	0.1388	5.025	5.025	5.134	4.988	5.134	230,397	5.0552	-4.17%
2019-11-05	0	0.144	0.136	0.144	0.134	0.144	9,435,000	1,296,200	0.1374	5.243	4.952	5.243	4.879	5.243	259,124	5.0022	3.60%
2019-11-04	0	0.139	0.138	0.139	0.136	0.142	5,770,000	799,320	0.1385	5.061	5.025	5.061	4.952	5.170	158,468	5.0440	-1.42%
2019-11-01	0	0.141	0.140	0.141	0.141	0.146	4,750,000	679,140	0.1430	5.134	5.098	5.134	5.134	5.316	130,455	5.2059	-0.70%
2019-10-31	0	0.142	0.141	0.142	0.141	0.148	4,360,000	634,090	0.1454	5.170	5.134	5.170	5.134	5.389	119,744	5.2954	-2.07%
2019-10-30	0	0.145	0.142	0.145	0.143	0.148	6,050,000	878,440	0.1452	5.280	5.170	5.280	5.207	5.389	166,158	5.2868	-2.68%
2019-10-29	0	0.149	0.148	0.149	0.145	0.150	10,890,000	1,604,500	0.1473	5.425	5.389	5.425	5.280	5.462	299,084	5.3647	-0.67%
2019-10-28	0	0.150	0.147	0.150	0.146	0.152	5,740,000	851,380	0.1483	5.462	5.352	5.462	5.316	5.534	157,644	5.4006	0.67%
2019-10-25	0	0.149	0.148	0.150	0.148	0.154	4,230,000	630,170	0.1490	5.425	5.389	5.462	5.389	5.607	116,173	5.4244	-0.67%
2019-10-24	0	0.150	0.146	0.150	0.147	0.160	19,780,000	3,018,160	0.1526	5.462	5.316	5.462	5.352	5.826	543,241	5.5558	-1.96%
2019-10-23	0	0.153	0.148	0.153	0.149	0.154	7,980,000	1,203,660	0.1508	5.571	5.389	5.571	5.425	5.607	219,164	5.4921	0.66%
2019-10-22	0	0.152	0.152	0.156	0.152	0.162	12,669,000	1,977,373	0.1561	5.534	5.534	5.680	5.534	5.899	347,943	5.6830	-5.59%
2019-10-21	0	0.161	0.161	0.162	0.155	0.161	6,000,000	939,220	0.1565	5.862	5.862	5.899	5.644	5.862	164,785	5.6997	1.90%
2019-10-18	0	0.158	0.156	0.158	0.152	0.161	11,150,000	1,731,610	0.1553	5.753	5.680	5.753	5.534	5.862	306,225	5.6547	-0.63%
2019-10-17	0	0.159	0.156	0.159	0.155	0.160	7,250,000	1,135,380	0.1566	5.789	5.680	5.789	5.644	5.826	199,115	5.7021	-0.63%
2019-10-16	0	0.160	0.158	0.160	0.154	0.163	100,100,000	15,979,120	0.1596	5.826	5.753	5.826	5.607	5.935	2,749,160	5.8124	-1.84%
2019-10-15	0	0.163	0.160	0.163	0.156	0.163	66,110,012	10,574,441	0.1600	5.935	5.826	5.935	5.680	5.935	1,815,654	5.8240	1.88%
2019-10-14	0	0.160	0.158	0.160	0.156	0.165	17,086,000	2,709,460	0.1586	5.826	5.753	5.826	5.680	6.008	469,252	5.7740	-0.62%
2019-10-11	0	0.161	0.159	0.161	0.158	0.163	21,564,000	3,451,200	0.1600	5.862	5.789	5.862	5.753	5.935	592,237	5.8274	-1.23%
2019-10-10	0	0.163	0.155	0.163	0.154	0.163	24,910,000	3,884,230	0.1559	5.935	5.644	5.935	5.607	5.935	684,132	5.6776	7.24%
2019-10-09	0	0.152	0.153	0.154	0.148	0.159	21,910,000	3,360,760	0.1534	5.534	5.571	5.607	5.389	5.789	601,739	5.5851	-0.65%
2019-10-08	0	0.153	0.153	0.154	0.153	0.161	9,079,000	1,421,093	0.1565	5.571	5.571	5.607	5.571	5.862	249,347	5.6993	-1.92%
2019-10-04	0	0.156	0.154	0.157	0.154	0.164	7,310,000	1,152,870	0.1577	5.680	5.607	5.717	5.607	5.971	200,763	5.7424	-4.29%
2019-10-03	0	0.163	0.162	0.163	0.162	0.169	7,830,000	1,293,580	0.1652	5.935	5.899	5.935	5.899	6.153	215,044	6.0154	-0.61%
2019-10-02	0	0.164	0.160	0.164	0.153	0.164	6,130,000	979,800	0.1598	5.971	5.826	5.971	5.571	5.971	168,355	5.8198	0.00%
2019-09-30	0	0.164	0.162	0.166	0.161	0.170	15,573,000	2,556,665	0.1642	5.971	5.899	6.044	5.862	6.190	427,699	5.9777	-1.80%
2019-09-27	0	0.167	0.166	0.168	0.166	0.170	7,500,000	1,253,840	0.1672	6.081	6.044	6.117	6.044	6.190	205,981	6.0872	-0.60%
2019-09-26	0	0.168	0.167	0.172	0.164	0.172	16,307,500	2,725,160	0.1671	6.117	6.081	6.263	5.971	6.263	447,871	6.0847	0.60%
2019-09-25	0	0.167	0.166	0.169	0.164	0.172	8,990,000	1,500,380	0.1669	6.081	6.044	6.153	5.971	6.263	246,903	6.0768	0.60%
2019-09-24	0	0.166	0.166	0.170	0.166	0.170	10,260,000	1,724,430	0.1681	6.044	6.044	6.190	6.044	6.190	281,782	6.1197	-1.78%
2019-09-23	0	0.169	0.170	0.171	0.168	0.173	25,570,000	4,346,710	0.1700	6.153	6.190	6.226	6.117	6.299	702,258	6.1896	-1.17%
2019-09-20	0	0.171	0.173	0.174	0.165	0.174	12,140,000	2,037,740	0.1679	6.226	6.299	6.336	6.008	6.336	333,415	6.1117	1.18%
2019-09-19	0	0.169	0.167	0.169	0.163	0.170	6,930,000	1,151,730	0.1662	6.153	6.081	6.153	5.935	6.190	190,326	6.0513	0.60%
2019-09-18	0	0.168	0.166	0.168	0.162	0.169	7,050,000	1,172,610	0.1663	6.117	6.044	6.117	5.899	6.153	193,622	6.0562	2.44%
2019-09-17	0	0.164	0.163	0.165	0.161	0.167	4,650,000	756,020	0.1626	5.971	5.935	6.008	5.862	6.081	127,708	5.9199	-1.20%
2019-09-16	0	0.166	0.165	0.166	0.163	0.176	3,720,000	614,480	0.1652	6.044	6.008	6.044	5.935	6.408	102,167	6.0145	-1.78%
2019-09-13	0	0.169	0.165	0.168	0.162	0.174	28,140,000	4,647,000	0.1651	6.153	6.008	6.117	5.899	6.336	772,841	6.0129	2.42%
2019-09-12	0	0.165	0.164	0.166	0.160	0.180	11,753,000	1,946,720	0.1656	6.008	5.971	6.044	5.826	6.554	322,786	6.0310	1.85%
2019-09-11	0	0.162	0.158	0.162	0.159	0.162	7,150,000	1,141,350	0.1596	5.899	5.753	5.899	5.789	5.899	196,369	5.8123	3.18%
2019-09-10	0	0.157	0.157	0.158	0.151	0.161	16,148,000	2,544,366	0.1576	5.717	5.717	5.753	5.498	5.862	443,491	5.7371	-1.87%
2019-09-09	0	0.160	0.158	0.160	0.154	0.164	21,850,000	3,455,880	0.1582	5.826	5.753	5.826	5.607	5.971	600,091	5.7589	1.27%
2019-09-06	0	0.158	0.158	0.159	0.158	0.166	6,210,862	1,000,002	0.1610	5.753	5.753	5.789	5.753	6.044	170,576	5.8625	-1.25%
2019-09-05	0	0.160	0.159	0.160	0.157	0.164	20,410,000	3,241,510	0.1588	5.826	5.789	5.826	5.717	5.971	560,543	5.7828	0.00%
2019-09-04	0	0.160	0.159	0.160	0.158	0.160	5,710,000	904,910	0.1585	5.826	5.789	5.826	5.753	5.826	156,820	5.7704	0.63%
2019-09-03	0	0.159	0.157	0.159	0.157	0.160	5,030,000	791,660	0.1574	5.789	5.717	5.789	5.717	5.826	138,145	5.7307	0.63%
2019-09-02	0	0.158	0.157	0.158	0.154	0.159	9,920,000	1,561,460	0.1574	5.753	5.717	5.753	5.607	5.789	272,444	5.7313	0.64%
2019-08-30	0	0.157	0.157	0.158	0.155	0.165	130,620,000	20,965,200	0.1605	5.717	5.717	5.753	5.644	6.008	3,587,365	5.8442	1.29%
2019-08-29	0	0.155	0.153	0.155	0.148	0.155	40,635,000	6,153,635	0.1514	5.644	5.571	5.644	5.389	5.644	1,116,005	5.5140	1.97%
2019-08-28	0	0.152	0.151	0.152	0.152	0.158	5,960,000	920,140	0.1544	5.534	5.498	5.534	5.534	5.753	163,686	5.6214	-3.80%
2019-08-27	0	0.158	0.153	0.158	0.152	0.160	15,110,000	2,374,660	0.1572	5.753	5.571	5.753	5.534	5.826	414,983	5.7223	0.00%
2019-08-26	0	0.158	0.153	0.158	0.152	0.160	6,560,000	1,006,480	0.1534	5.753	5.571	5.753	5.534	5.826	180,165	5.5864	-0.63%
2019-08-23	0	0.159	0.158	0.159	0.153	0.162	10,590,000	1,651,260	0.1559	5.789	5.753	5.789	5.571	5.899	290,845	5.6775	-1.24%
2019-08-22	0	0.161	0.159	0.161	0.157	0.166	7,640,000	1,221,770	0.1599	5.862	5.789	5.862	5.717	6.044	209,826	5.8228	0.63%
2019-08-21	0	0.160	0.159	0.160	0.153	0.163	11,845,000	1,857,054	0.1568	5.826	5.789	5.826	5.571	5.935	325,313	5.7085	-1.23%
2019-08-20	0	0.162	0.161	0.162	0.156	0.167	3,980,000	641,100	0.1611	5.899	5.862	5.899	5.680	6.081	109,307	5.8651	-1.22%
2019-08-19	0	0.164	0.160	0.164	0.161	0.177	5,402,128	879,226	0.1628	5.971	5.826	5.971	5.862	6.445	148,365	5.9261	1.86%
2019-08-16	0	0.161	0.160	0.161	0.159	0.165	11,330,000	1,844,520	0.1628	5.862	5.826	5.862	5.789	6.008	311,169	5.9277	0.63%
2019-08-15	0	0.160	0.158	0.160	0.144	0.161	11,760,000	1,806,230	0.1536	5.826	5.753	5.826	5.243	5.862	322,978	5.5924	2.56%
2019-08-14	0	0.156	0.156	0.157	0.150	0.163	13,040,000	2,001,660	0.1535	5.680	5.680	5.717	5.462	5.935	358,132	5.5892	0.00%
2019-08-13	0	0.156	0.155	0.157	0.151	0.163	10,836,000	1,700,163	0.1569	5.680	5.644	5.717	5.498	5.935	297,601	5.7129	-3.70%
2019-08-12	0	0.162	0.161	0.162	0.162	0.168	7,580,000	1,245,970	0.1644	5.899	5.862	5.899	5.899	6.117	208,178	5.9851	-0.61%
2019-08-09	0	0.163	0.162	0.163	0.163	0.177	8,470,000	1,403,500	0.1657	5.935	5.899	5.935	5.935	6.445	232,621	6.0334	-5.23%
2019-08-08	0	0.172	0.170	0.172	0.168	0.173	5,706,000	976,790	0.1712	6.263	6.190	6.263	6.117	6.299	156,710	6.2331	0.58%
2019-08-07	0	0.171	0.169	0.171	0.163	0.178	8,539,750	1,460,065	0.1710	6.226	6.153	6.226	5.935	6.481	234,537	6.2253	0.00%
2019-08-06	0	0.171	0.169	0.171	0.157	0.171	16,730,149	2,740,153	0.1638	6.226	6.153	6.226	5.717	6.226	459,479	5.9636	-1.72%
2019-08-05	0	0.174	0.170	0.174	0.164	0.185	13,449,149	2,345,008	0.1744	6.336	6.190	6.336	5.971	6.736	369,369	6.3487	-7.45%
2019-08-02	0	0.188	0.186	0.189	0.186	0.194	5,080,000	953,890	0.1878	6.845	6.772	6.882	6.772	7.064	139,518	6.8370	-1.05%
2019-08-01	0	0.190	0.189	0.191	0.189	0.192	4,270,000	808,870	0.1894	6.918	6.882	6.955	6.882	6.991	117,272	6.8974	-1.55%
2019-07-31	0	0.193	0.190	0.193	0.190	0.197	4,870,000	931,100	0.1912	7.027	6.918	7.027	6.918	7.173	133,750	6.9615	0.52%
2019-07-30	0	0.192	0.191	0.192	0.191	0.197	4,360,000	837,250	0.1920	6.991	6.955	6.991	6.955	7.173	119,744	6.9920	0.52%
2019-07-29	0	0.191	0.191	0.194	0.190	0.196	4,190,000	812,230	0.1938	6.955	6.955	7.064	6.918	7.137	115,075	7.0583	-1.55%
2019-07-26	0	0.194	0.194	0.196	0.194	0.198	4,910,000	959,570	0.1954	7.064	7.064	7.137	7.064	7.209	134,849	7.1159	-1.52%
2019-07-25	0	0.197	0.196	0.197	0.193	0.198	13,350,000	2,593,220	0.1942	7.173	7.137	7.173	7.027	7.209	366,646	7.0728	1.03%
2019-07-24	0	0.195	0.193	0.195	0.191	0.200	8,340,000	1,621,740	0.1945	7.100	7.027	7.100	6.955	7.282	229,051	7.0803	-1.52%
2019-07-23	0	0.198	0.196	0.198	0.193	0.200	7,100,000	1,386,850	0.1953	7.209	7.137	7.209	7.027	7.282	194,995	7.1122	0.51%
2019-07-22	0	0.197	0.196	0.198	0.195	0.200	5,450,000	1,079,870	0.1981	7.173	7.137	7.209	7.100	7.282	149,680	7.2145	-0.51%
2019-07-19	0	0.198	0.197	0.198	0.193	0.202	9,581,000	1,893,748	0.1977	7.209	7.173	7.209	7.027	7.355	263,134	7.1969	-0.50%
2019-07-18	0	0.199	0.197	0.199	0.197	0.208	6,252,000	1,244,368	0.1990	7.246	7.173	7.246	7.173	7.574	171,706	7.2471	-2.93%
2019-07-17	0	0.205	0.201	0.205	0.186	0.205	8,060,000	1,576,070	0.1955	7.464	7.319	7.464	6.772	7.464	221,361	7.1199	4.06%
2019-07-16	0	0.197	0.194	0.197	0.193	0.208	6,140,000	1,194,370	0.1945	7.173	7.064	7.173	7.027	7.574	168,630	7.0828	-1.01%
2019-07-15	0	0.199	0.198	0.199	0.198	0.204	7,230,000	1,443,480	0.1997	7.246	7.209	7.246	7.209	7.428	198,566	7.2695	-1.49%
2019-07-12	0	0.202	0.201	0.203	0.197	0.215	42,240,000	8,736,170	0.2068	7.355	7.319	7.391	7.173	7.828	1,160,085	7.5306	4.12%
2019-07-11	0	0.194	0.193	0.194	0.191	0.209	38,450,000	7,472,110	0.1943	7.064	7.027	7.064	6.955	7.610	1,055,996	7.0759	-4.90%
2019-07-10	0	0.204	0.202	0.204	0.202	0.216	36,690,000	7,487,090	0.2041	7.428	7.355	7.428	7.355	7.865	1,007,659	7.4302	-5.56%
2019-07-09	0	0.216	0.212	0.216	0.213	0.219	21,230,000	4,561,240	0.2148	7.865	7.719	7.865	7.756	7.974	583,064	7.8229	2.86%
2019-07-08	0	0.210	0.210	0.213	0.210	0.233	24,740,000	5,340,960	0.2159	7.646	7.646	7.756	7.646	8.484	679,463	7.8606	-0.47%
2019-07-05	0	0.211	0.208	0.209	0.205	0.213	16,610,000	3,456,100	0.2081	7.683	7.574	7.610	7.464	7.756	456,179	7.5762	3.43%
2019-07-04	0	0.204	0.202	0.204	0.197	0.205	4,900,000	992,960	0.2026	7.428	7.355	7.428	7.173	7.464	134,574	7.3785	2.51%
2019-07-03	0	0.199	0.197	0.199	0.196	0.200	4,420,000	872,990	0.1975	7.246	7.173	7.246	7.137	7.282	121,391	7.1915	1.53%
2019-07-02	0	0.198	0.197	0.198	0.195	0.202	1,890,000	373,550	0.1976	7.137	7.101	7.137	7.028	7.281	52,437	7.1238	-0.50%
2019-06-28	0	0.199	0.195	0.199	0.194	0.199	4,380,000	856,260	0.1955	7.173	7.028	7.173	6.992	7.173	121,520	7.0462	0.51%
2019-06-27	0	0.198	0.197	0.198	0.192	0.199	6,590,000	1,296,200	0.1967	7.137	7.101	7.137	6.920	7.173	182,835	7.0894	0.51%
2019-06-26	0	0.197	0.196	0.197	0.192	0.200	4,700,000	921,450	0.1961	7.101	7.064	7.101	6.920	7.209	130,399	7.0664	1.03%
2019-06-25	0	0.195	0.193	0.195	0.194	0.198	7,530,000	1,463,760	0.1944	7.028	6.956	7.028	6.992	7.137	208,915	7.0065	-0.51%
2019-06-24	0	0.196	0.195	0.196	0.194	0.204	6,210,000	1,223,560	0.1970	7.064	7.028	7.064	6.992	7.353	172,293	7.1016	-0.51%
2019-06-21	0	0.197	0.196	0.197	0.195	0.205	6,920,000	1,360,010	0.1965	7.101	7.064	7.101	7.028	7.389	191,991	7.0837	-1.50%
2019-06-20	0	0.200	0.199	0.200	0.197	0.201	5,293,000	1,054,449	0.1992	7.209	7.173	7.209	7.101	7.245	146,851	7.1804	0.50%
2019-06-19	0	0.199	0.198	0.199	0.196	0.200	9,370,000	1,850,550	0.1975	7.173	7.137	7.173	7.064	7.209	259,965	7.1185	0.51%
2019-06-18	0	0.198	0.197	0.198	0.194	0.207	10,930,000	2,155,070	0.1972	7.137	7.101	7.137	6.992	7.461	303,246	7.1067	-2.46%
2019-06-17	0	0.203	0.202	0.203	0.202	0.212	11,240,000	2,290,390	0.2038	7.317	7.281	7.317	7.281	7.641	311,847	7.3446	-0.49%
2019-06-14	0	0.204	0.203	0.204	0.200	0.220	22,762,000	4,623,766	0.2031	7.353	7.317	7.353	7.209	7.930	631,518	7.3217	-3.77%
2019-06-13	0	0.212	0.211	0.212	0.207	0.213	11,060,000	2,329,620	0.2106	7.641	7.605	7.641	7.461	7.677	306,853	7.5920	1.92%
2019-06-12	0	0.208	0.203	0.208	0.203	0.219	19,680,000	4,118,980	0.2093	7.497	7.317	7.497	7.317	7.893	546,009	7.5438	-3.70%
2019-06-11	0	0.216	0.210	0.216	0.203	0.222	39,712,000	8,318,250	0.2095	7.785	7.569	7.785	7.317	8.002	1,101,785	7.5498	-1.37%
2019-06-10	0	0.219	0.217	0.219	0.216	0.242	13,775,000	3,047,915	0.2213	7.893	7.821	7.893	7.785	8.722	382,179	7.9751	-5.60%
2019-06-06	0	0.232	0.231	0.232	0.231	0.242	5,940,000	1,393,890	0.2347	8.362	8.326	8.362	8.326	8.722	164,802	8.4580	-2.93%
2019-06-05	0	0.239	0.238	0.240	0.237	0.245	16,610,000	3,969,480	0.2390	8.614	8.578	8.650	8.542	8.831	460,834	8.6137	-1.24%
2019-06-04	0	0.242	0.240	0.242	0.240	0.244	17,450,149	4,213,446	0.2415	8.722	8.650	8.722	8.650	8.795	484,144	8.7029	-0.82%
2019-06-03	0	0.244	0.240	0.244	0.240	0.244	18,460,000	4,481,900	0.2428	8.795	8.650	8.795	8.650	8.795	512,161	8.7510	0.41%
2019-05-31	0	0.243	0.239	0.243	0.238	0.243	4,130,000	993,240	0.2405	8.759	8.614	8.759	8.578	8.759	114,584	8.6682	1.25%
2019-05-30	0	0.240	0.239	0.240	0.238	0.243	3,220,000	771,590	0.2396	8.650	8.614	8.650	8.578	8.759	89,337	8.6369	0.00%
2019-05-29	0	0.240	0.238	0.240	0.236	0.244	7,500,149	1,790,385	0.2387	8.650	8.578	8.650	8.506	8.795	208,087	8.6040	0.42%
2019-05-28	0	0.239	0.238	0.239	0.230	0.240	11,070,000	2,605,290	0.2353	8.614	8.578	8.614	8.290	8.650	307,130	8.4827	1.27%
2019-05-27	0	0.236	0.235	0.237	0.232	0.243	5,095,000	1,200,990	0.2357	8.506	8.470	8.542	8.362	8.759	141,358	8.4961	0.00%
2019-05-24	0	0.236	0.233	0.236	0.232	0.243	3,980,000	939,450	0.2360	8.506	8.398	8.506	8.362	8.759	110,423	8.5078	0.00%
2019-05-23	0	0.236	0.235	0.236	0.232	0.243	5,060,000	1,187,570	0.2347	8.506	8.470	8.506	8.362	8.759	140,387	8.4593	-0.84%
2019-05-22	0	0.238	0.237	0.238	0.237	0.244	2,463,000	592,773	0.2407	8.578	8.542	8.578	8.542	8.795	68,334	8.6746	-2.86%
2019-05-21	0	0.245	0.238	0.245	0.238	0.247	6,216,000	1,500,004	0.2413	8.831	8.578	8.831	8.578	8.903	172,459	8.6977	0.41%
2019-05-20	0	0.244	0.242	0.244	0.242	0.250	4,300,000	1,056,370	0.2457	8.795	8.722	8.795	8.722	9.011	119,301	8.8547	0.00%
2019-05-17	0	0.244	0.243	0.244	0.243	0.250	3,110,000	763,710	0.2456	8.795	8.759	8.795	8.759	9.011	86,285	8.8510	-2.01%
2019-05-16	0	0.249	0.245	0.249	0.246	0.255	1,440,000	357,580	0.2483	8.975	8.831	8.975	8.867	9.191	39,952	8.9503	-0.40%
2019-05-15	0	0.250	0.249	0.250	0.249	0.255	4,617,000	1,155,617	0.2503	9.011	8.975	9.011	8.975	9.191	128,096	9.0215	-1.96%
2019-05-14	0	0.255	0.250	0.255	0.247	0.255	8,070,000	2,022,850	0.2507	9.191	9.011	9.191	8.903	9.191	223,897	9.0347	0.00%
2019-05-10	0	0.255	0.250	0.255	0.249	0.255	1,800,000	451,370	0.2508	9.191	9.011	9.191	8.975	9.191	49,940	9.0383	2.00%
2019-05-09	0	0.250	0.248	0.250	0.248	0.255	7,930,000	1,979,280	0.2496	9.011	8.939	9.011	8.939	9.191	220,013	8.9962	-1.96%
2019-05-08	0	0.255	0.250	0.255	0.248	0.255	7,602,000	1,909,560	0.2512	9.191	9.011	9.191	8.939	9.191	210,913	9.0538	2.82%
2019-05-07	0	0.248	0.248	0.255	0.245	0.255	7,920,000	1,992,300	0.2516	8.939	8.939	9.191	8.831	9.191	219,735	9.0668	0.00%
2019-05-06	0	0.248	0.247	0.248	0.248	0.260	21,730,000	5,434,370	0.2501	8.939	8.903	8.939	8.939	9.371	602,885	9.0139	-4.62%
2019-05-03	0	0.260	0.250	0.260	0.255	0.260	11,190,000	2,860,850	0.2557	9.371	9.011	9.371	9.191	9.371	310,460	9.2149	0.00%
2019-05-02	0	0.260	0.255	0.260	0.255	0.270	13,660,000	3,548,050	0.2597	9.371	9.191	9.371	9.191	9.732	378,988	9.3619	-1.89%
2019-04-30	0	0.265	0.260	0.265	0.255	0.265	14,093,000	3,670,720	0.2605	9.551	9.371	9.551	9.191	9.551	391,002	9.3880	1.92%
2019-04-29	0	0.260	0.260	0.265	0.250	0.265	6,682,800	1,736,372	0.2598	9.371	9.371	9.551	9.011	9.551	185,410	9.3650	4.00%
2019-04-26	0	0.250	0.250	0.255	0.237	0.270	30,451,200	7,581,501	0.2490	9.011	9.011	9.191	8.542	9.732	844,850	8.9738	-7.41%
2019-04-25	0	0.270	0.265	0.270	0.260	0.275	19,280,000	5,195,950	0.2695	9.732	9.551	9.732	9.371	9.912	534,912	9.7137	-3.57%
2019-04-24	0	0.280	0.275	0.280	0.280	0.285	3,510,000	983,700	0.2803	10.09	9.912	10.09	10.09	10.27	97,383	10.101	-1.75%
2019-04-23	0	0.285	0.280	0.285	0.280	0.290	2,818,800	795,978	0.2824	10.27	10.09	10.27	10.09	10.45	78,206	10.178	0.00%
2019-04-18	0	0.285	0.285	0.290	0.280	0.290	12,640,000	3,592,800	0.2842	10.27	10.27	10.45	10.09	10.45	350,689	10.245	1.79%
2019-04-17	0	0.280	0.280	0.285	0.280	0.285	6,056,000	1,705,810	0.2817	10.09	10.09	10.27	10.09	10.27	168,020	10.152	-1.75%
2019-04-16	0	0.285	0.280	0.285	0.280	0.290	2,871,000	810,520	0.2823	10.27	10.09	10.27	10.09	10.45	79,654	10.175	0.00%
2019-04-15	0	0.285	0.280	0.290	0.285	0.295	12,850,000	3,699,150	0.2879	10.27	10.09	10.45	10.27	10.63	356,515	10.376	-1.72%
2019-04-12	0	0.290	0.285	0.290	0.280	0.290	7,167,000	2,057,105	0.2870	10.45	10.27	10.45	10.09	10.45	198,844	10.345	0.00%
2019-04-11	0	0.290	0.285	0.290	0.280	0.290	7,230,000	2,082,350	0.2880	10.45	10.27	10.45	10.09	10.45	200,592	10.381	1.75%
2019-04-10	0	0.285	0.285	0.290	0.285	0.290	5,354,000	1,526,500	0.2851	10.27	10.27	10.45	10.27	10.45	148,543	10.276	-1.72%
2019-04-09	0	0.290	0.285	0.290	0.285	0.295	11,810,000	3,417,050	0.2893	10.45	10.27	10.45	10.27	10.63	327,661	10.429	1.75%
2019-04-08	0	0.285	0.285	0.290	0.285	0.295	9,920,000	2,879,650	0.2903	10.27	10.27	10.45	10.27	10.63	275,224	10.463	0.00%
2019-04-04	0	0.285	0.280	0.290	0.285	0.290	6,150,025	1,767,806	0.2874	10.27	10.09	10.45	10.27	10.45	170,629	10.361	-1.72%
2019-04-03	0	0.290	0.280	0.290	0.280	0.290	2,670,000	762,600	0.2856	10.45	10.09	10.45	10.09	10.45	74,077	10.295	0.00%
2019-04-02	0	0.290	0.285	0.290	0.280	0.290	3,800,000	1,084,350	0.2854	10.45	10.27	10.45	10.09	10.45	105,429	10.285	0.00%
2019-04-01	0	0.290	0.285	0.290	0.280	0.290	4,460,000	1,273,100	0.2854	10.45	10.27	10.45	10.09	10.45	123,740	10.289	1.75%
2019-03-29	0	0.285	0.280	0.285	0.280	0.285	14,520,000	4,125,350	0.2841	10.27	10.09	10.27	10.09	10.27	402,848	10.240	1.79%
2019-03-28	0	0.280	0.280	0.285	0.280	0.285	9,326,766	2,627,309	0.2817	10.09	10.09	10.27	10.09	10.27	258,765	10.153	-1.75%
2019-03-27	0	0.285	0.280	0.285	0.280	0.285	2,140,000	609,300	0.2847	10.27	10.09	10.27	10.09	10.27	59,373	10.262	1.79%
2019-03-26	0	0.280	0.280	0.285	0.280	0.290	6,850,000	1,940,300	0.2833	10.09	10.09	10.27	10.09	10.45	190,049	10.209	-1.75%
2019-03-25	0	0.285	0.280	0.285	0.275	0.290	7,120,000	2,014,200	0.2829	10.27	10.09	10.27	9.912	10.45	197,540	10.196	0.00%
2019-03-22	0	0.285	0.280	0.285	0.280	0.285	4,470,000	1,267,350	0.2835	10.27	10.09	10.27	10.09	10.27	124,017	10.219	1.79%
2019-03-21	0	0.280	0.280	0.285	0.275	0.285	5,802,000	1,633,770	0.2816	10.09	10.09	10.27	9.912	10.27	160,973	10.149	0.00%
2019-03-20	0	0.280	0.280	0.285	0.275	0.285	7,330,000	2,057,150	0.2806	10.09	10.09	10.27	9.912	10.27	203,366	10.115	-1.75%
2019-03-19	0	0.285	0.280	0.285	0.280	0.285	4,658,750	1,317,618	0.2828	10.27	10.09	10.27	10.09	10.27	129,254	10.194	0.00%
2019-03-18	0	0.285	0.280	0.285	0.280	0.285	3,400,000	960,800	0.2826	10.27	10.09	10.27	10.09	10.27	94,331	10.185	1.79%
2019-03-15	0	0.280	0.275	0.280	0.275	0.290	14,270,000	3,997,900	0.2802	10.09	9.912	10.09	9.912	10.45	395,912	10.098	-3.45%
2019-03-14	0	0.290	0.285	0.290	0.285	0.290	7,040,000	2,009,450	0.2854	10.45	10.27	10.45	10.27	10.45	195,320	10.288	0.00%
2019-03-13	0	0.290	0.285	0.290	0.285	0.295	10,235,000	2,960,450	0.2892	10.45	10.27	10.45	10.27	10.63	283,964	10.425	0.00%
2019-03-12	0	0.290	0.290	0.295	0.285	0.295	15,372,000	4,436,850	0.2886	10.45	10.45	10.63	10.27	10.63	426,487	10.403	0.00%
2019-03-11	0	0.290	0.285	0.290	0.280	0.290	22,890,000	6,517,800	0.2847	10.45	10.27	10.45	10.09	10.45	635,069	10.263	1.75%
2019-03-08	0	0.285	0.285	0.290	0.285	0.295	19,517,000	5,597,980	0.2868	10.27	10.27	10.45	10.27	10.63	541,487	10.338	-5.00%
2019-03-07	0	0.300	0.295	0.300	0.290	0.300	8,120,000	2,399,050	0.2954	10.81	10.63	10.81	10.45	10.81	225,284	10.649	0.00%
2019-03-06	0	0.300	0.295	0.300	0.295	0.300	11,184,500	3,314,360	0.2963	10.81	10.63	10.81	10.63	10.81	310,307	10.681	1.69%
2019-03-05	0	0.295	0.290	0.295	0.290	0.300	8,250,000	2,440,050	0.2958	10.63	10.45	10.63	10.45	10.81	228,891	10.660	1.72%
2019-03-04	0	0.290	0.290	0.295	0.290	0.305	15,690,000	4,589,800	0.2925	10.45	10.45	10.63	10.45	10.99	435,309	10.544	-3.33%
2019-03-01	0	0.300	0.300	0.305	0.300	0.305	10,510,000	3,161,950	0.3009	10.81	10.81	10.99	10.81	10.99	291,593	10.844	0.00%
2019-02-28	0	0.300	0.295	0.300	0.295	0.305	7,190,000	2,154,750	0.2997	10.81	10.63	10.81	10.63	10.99	199,482	10.802	-1.64%
2019-02-27	0	0.305	0.295	0.305	0.300	0.310	11,460,000	3,459,250	0.3019	10.99	10.63	10.99	10.81	11.17	317,951	10.880	0.00%
2019-02-26	0	0.305	0.300	0.305	0.300	0.310	9,120,000	2,777,250	0.3045	10.99	10.81	10.99	10.81	11.17	253,029	10.976	0.00%
2019-02-25	0	0.305	0.300	0.305	0.300	0.310	20,690,830	6,342,423	0.3065	10.99	10.81	10.99	10.81	11.17	574,054	11.048	0.00%
2019-02-22	0	0.305	0.300	0.305	0.300	0.310	7,310,000	2,215,450	0.3031	10.99	10.81	10.99	10.81	11.17	202,811	10.924	0.00%
2019-02-21	0	0.305	0.300	0.305	0.300	0.310	5,650,000	1,716,050	0.3037	10.99	10.81	10.99	10.81	11.17	156,756	10.947	0.00%
2019-02-20	0	0.305	0.300	0.305	0.305	0.310	4,940,000	1,507,700	0.3052	10.99	10.81	10.99	10.99	11.17	137,057	11.001	0.00%
2019-02-19	0	0.305	0.300	0.305	0.300	0.310	7,600,000	2,320,450	0.3053	10.99	10.81	10.99	10.81	11.17	210,857	11.005	0.00%
2019-02-18	0	0.305	0.305	0.310	0.305	0.315	4,483,532	1,388,556	0.3097	10.99	10.99	11.17	10.99	11.35	124,393	11.163	-1.61%
2019-02-15	0	0.310	0.305	0.310	0.305	0.315	8,100,000	2,512,700	0.3102	11.17	10.99	11.17	10.99	11.35	224,729	11.181	1.64%
2019-02-14	0	0.305	0.305	0.310	0.305	0.315	17,966,829	5,565,580	0.3098	10.99	10.99	11.17	10.99	11.35	498,479	11.165	-1.61%
2019-02-13	0	0.310	0.310	0.315	0.310	0.315	13,806,915	4,289,639	0.3107	11.17	11.17	11.35	11.17	11.35	383,064	11.198	0.00%
2019-02-12	0	0.310	0.305	0.310	0.305	0.315	9,770,000	3,029,650	0.3101	11.17	10.99	11.17	10.99	11.35	271,063	11.177	0.00%
2019-02-11	0	0.310	0.305	0.310	0.305	0.315	19,080,000	5,916,800	0.3101	11.17	10.99	11.17	10.99	11.35	529,363	11.177	0.00%
2019-02-08	0	0.310	0.305	0.310	0.305	0.315	13,863,681	4,300,999	0.3102	11.17	10.99	11.17	10.99	11.35	384,639	11.182	0.00%
2019-02-04	0	0.310	0.305	0.310	0.305	0.315	5,703,383	1,765,781	0.3096	11.17	10.99	11.17	10.99	11.35	158,237	11.159	0.00%
2019-02-01	0	0.310	0.310	0.315	0.305	0.320	8,970,149	2,786,193	0.3106	11.17	11.17	11.35	10.99	11.53	248,871	11.195	0.00%
2019-01-31	0	0.310	0.305	0.310	0.310	0.325	17,590,000	5,508,300	0.3131	11.17	10.99	11.17	11.17	11.71	488,024	11.287	0.00%
2019-01-30	0	0.310	0.310	0.315	0.300	0.325	34,810,000	10,851,100	0.3117	11.17	11.17	11.35	10.81	11.71	965,782	11.236	6.90%
2019-01-29	0	0.290	0.290	0.295	0.290	0.300	5,273,532	1,553,321	0.2946	10.45	10.45	10.63	10.45	10.81	146,311	10.617	-1.69%
2019-01-28	0	0.295	0.290	0.295	0.290	0.300	5,090,000	1,502,750	0.2952	10.63	10.45	10.63	10.45	10.81	141,219	10.641	-1.67%
2019-01-25	0	0.300	0.295	0.300	0.290	0.300	4,610,000	1,359,000	0.2948	10.81	10.63	10.81	10.45	10.81	127,902	10.625	3.45%
2019-01-24	0	0.290	0.290	0.295	0.285	0.300	26,580,000	7,768,400	0.2923	10.45	10.45	10.63	10.27	10.81	737,446	10.534	1.75%
2019-01-23	0	0.285	0.285	0.290	0.270	0.295	7,909,200	2,241,084	0.2834	10.27	10.27	10.45	9.732	10.63	219,436	10.213	-1.72%
2019-01-22	0	0.290	0.285	0.290	0.290	0.305	24,570,000	7,236,550	0.2945	10.45	10.27	10.45	10.45	10.99	681,679	10.616	-3.33%
2019-01-21	0	0.300	0.295	0.300	0.295	0.300	6,973,750	2,086,550	0.2992	10.81	10.63	10.81	10.63	10.81	193,482	10.784	1.69%
2019-01-18	0	0.295	0.295	0.300	0.295	0.305	4,430,000	1,324,450	0.2990	10.63	10.63	10.81	10.63	10.99	122,908	10.776	0.00%
2019-01-17	0	0.295	0.295	0.300	0.295	0.310	9,530,000	2,864,400	0.3006	10.63	10.63	10.81	10.63	11.17	264,404	10.833	-3.28%
2019-01-16	0	0.305	0.300	0.305	0.305	0.315	25,470,000	7,911,800	0.3106	10.99	10.81	10.99	10.99	11.35	706,649	11.196	-4.69%
2019-01-15	0	0.320	0.315	0.320	0.310	0.330	109,480,000	34,807,400	0.3179	11.53	11.35	11.53	11.17	11.89	3,037,455	11.459	-1.54%
2019-01-14	0	0.325	0.315	0.325	0.315	0.325	59,380,000	18,999,050	0.3200	11.71	11.35	11.71	11.35	11.71	1,647,461	11.532	0.00%
2019-01-11	0	0.325	0.320	0.325	0.320	0.325	13,880,000	4,466,900	0.3218	11.71	11.53	11.71	11.53	11.71	385,092	11.600	0.00%
2019-01-10	0	0.325	0.325	0.330	0.320	0.330	22,240,000	7,230,100	0.3251	11.71	11.71	11.89	11.53	11.89	617,035	11.717	-1.52%
2019-01-09	0	0.330	0.330	0.335	0.315	0.345	44,808,374	14,716,705	0.3284	11.89	11.89	12.07	11.35	12.43	1,243,181	11.838	0.00%
2019-01-08	0	0.330	0.325	0.330	0.325	0.335	4,347,500	1,431,237	0.3292	11.89	11.71	11.89	11.71	12.07	120,619	11.866	0.00%
2019-01-07	0	0.330	0.330	0.335	0.330	0.340	2,980,070	993,523	0.3334	11.89	11.89	12.07	11.89	12.25	82,680	12.016	-1.49%
2019-01-04	0	0.335	0.335	0.340	0.330	0.340	21,393,532	7,140,302	0.3338	12.07	12.07	12.25	11.89	12.25	593,550	12.030	1.52%
2019-01-03	0	0.330	0.325	0.330	0.325	0.335	7,463,000	2,469,215	0.3309	11.89	11.71	11.89	11.71	12.07	207,056	11.925	1.54%
2019-01-02	0	0.325	0.320	0.325	0.315	0.330	9,411,192	3,051,749	0.3243	11.71	11.53	11.71	11.35	11.89	261,108	11.688	0.00%
2018-12-31	0	0.325	0.320	0.325	0.295	0.325	6,470,000	1,997,500	0.3087	11.71	11.53	11.71	10.63	11.71	179,506	11.128	10.17%
2018-12-28	0	0.295	0.290	0.295	0.280	0.295	2,040,000	593,200	0.2908	10.63	10.45	10.63	10.09	10.63	56,599	10.481	1.72%
2018-12-27	0	0.290	0.285	0.290	0.285	0.300	3,502,500	1,024,250	0.2924	10.45	10.27	10.45	10.27	10.81	97,175	10.540	0.00%
2018-12-24	0	0.290	0.285	0.290	0.285	0.290	16,040,000	4,651,500	0.2900	10.45	10.27	10.45	10.27	10.45	445,020	10.452	0.00%
2018-12-21	0	0.290	0.285	0.290	0.290	0.300	14,890,000	4,381,700	0.2943	10.45	10.27	10.45	10.45	10.81	413,114	10.607	-3.33%
2018-12-20	0	0.300	0.295	0.300	0.295	0.305	3,300,000	990,300	0.3001	10.81	10.63	10.81	10.63	10.99	91,556	10.816	0.00%
2018-12-19	0	0.300	0.300	0.305	0.290	0.305	3,063,532	922,109	0.3010	10.81	10.81	10.99	10.45	10.99	84,996	10.849	0.00%
2018-12-18	0	0.300	0.290	0.300	0.295	0.300	140,000	41,750	0.2982	10.81	10.45	10.81	10.63	10.81	3,884	10.749	0.00%
2018-12-17	0	0.300	0.295	0.300	0.300	0.300	1,100,000	330,000	0.3000	10.81	10.63	10.81	10.81	10.81	30,519	10.813	1.69%
2018-12-14	0	0.295	0.295	0.300	0.295	0.315	5,560,149	1,677,696	0.3017	10.63	10.63	10.81	10.63	11.35	154,263	10.876	-4.84%
2018-12-13	0	0.310	0.300	0.310	0.290	0.310	10,900,000	3,279,400	0.3009	11.17	10.81	11.17	10.45	11.17	302,414	10.844	6.90%
2018-12-12	0	0.290	0.285	0.290	0.285	0.305	5,710,000	1,667,500	0.2920	10.45	10.27	10.45	10.27	10.99	158,420	10.526	-3.33%
2018-12-11	0	0.300	0.290	0.300	0.290	0.300	22,970,000	6,777,450	0.2951	10.81	10.45	10.81	10.45	10.81	637,288	10.635	0.00%
2018-12-10	0	0.300	0.290	0.300	0.285	0.305	32,470,000	9,423,700	0.2902	10.81	10.45	10.81	10.27	10.99	900,860	10.461	0.00%
2018-12-07	0	0.300	0.295	0.305	0.285	0.305	13,523,532	3,981,174	0.2944	10.81	10.63	10.99	10.27	10.99	375,202	10.611	3.45%
2018-12-06	0	0.290	0.285	0.290	0.285	0.295	12,453,532	3,610,424	0.2899	10.45	10.27	10.45	10.27	10.63	345,516	10.449	-1.69%
2018-12-05	0	0.295	0.285	0.295	0.285	0.295	32,400,000	9,395,350	0.2900	10.63	10.27	10.63	10.27	10.63	898,918	10.452	1.72%
2018-12-04	0	0.290	0.290	0.295	0.290	0.310	2,560,000	757,850	0.2960	10.45	10.45	10.63	10.45	11.17	71,026	10.670	-6.45%
2018-12-03	0	0.310	0.300	0.310	0.300	0.325	3,625,000	1,125,100	0.3104	11.17	10.81	11.17	10.81	11.71	100,573	11.187	3.33%
2018-11-30	0	0.300	0.290	0.300	0.285	0.300	8,530,149	2,521,193	0.2956	10.81	10.45	10.81	10.27	10.81	236,664	10.653	3.45%
2018-11-29	0	0.290	0.290	0.295	0.290	0.300	3,201,000	932,970	0.2915	10.45	10.45	10.63	10.45	10.81	88,810	10.505	-1.69%
2018-11-28	0	0.295	0.290	0.295	0.285	0.300	7,140,000	2,099,400	0.2940	10.63	10.45	10.63	10.27	10.81	198,095	10.598	1.72%
2018-11-27	0	0.290	0.290	0.300	0.290	0.300	590,000	175,450	0.2974	10.45	10.45	10.81	10.45	10.81	16,369	10.718	-3.33%
2018-11-26	0	0.300	0.295	0.300	0.285	0.300	2,490,000	729,050	0.2928	10.81	10.63	10.81	10.27	10.81	69,084	10.553	3.45%
2018-11-23	0	0.290	0.290	0.295	0.290	0.300	16,922,000	4,986,690	0.2947	10.45	10.45	10.63	10.45	10.81	469,490	10.621	-1.69%
2018-11-22	0	0.295	0.295	0.300	0.295	0.315	5,490,000	1,644,300	0.2995	10.63	10.63	10.81	10.63	11.35	152,317	10.795	-4.84%
2018-11-21	0	0.310	0.310	0.315	0.310	0.320	980,000	308,350	0.3146	11.17	11.17	11.35	11.17	11.53	27,189	11.341	-3.12%
2018-11-20	0	0.320	0.315	0.320	0.315	0.325	1,750,000	556,350	0.3179	11.53	11.35	11.53	11.35	11.71	48,553	11.459	0.00%
2018-11-19	0	0.320	0.315	0.320	0.315	0.330	1,320,000	423,450	0.3208	11.53	11.35	11.53	11.35	11.89	36,623	11.563	-1.54%
2018-11-16	0	0.325	0.325	0.330	0.315	0.335	11,224,021	3,638,162	0.3241	11.71	11.71	11.89	11.35	12.07	311,404	11.683	4.84%
2018-11-15	0	0.310	0.305	0.310	0.290	0.320	11,916,309	3,628,988	0.3045	11.17	10.99	11.17	10.45	11.53	330,611	10.977	5.08%
2018-11-14	0	0.295	0.290	0.295	0.285	0.295	2,321,000	673,870	0.2903	10.63	10.45	10.63	10.27	10.63	64,395	10.465	3.51%
2018-11-13	0	0.285	0.280	0.285	0.280	0.295	13,280,000	3,787,100	0.2852	10.27	10.09	10.27	10.09	10.63	368,445	10.279	-1.72%
2018-11-12	0	0.290	0.285	0.290	0.285	0.305	21,456,766	6,274,479	0.2924	10.45	10.27	10.45	10.27	10.99	595,305	10.540	-3.33%
2018-11-09	0	0.300	0.295	0.300	0.295	0.305	38,940,000	11,543,900	0.2965	10.81	10.63	10.81	10.63	10.99	1,080,366	10.685	-1.64%
2018-11-08	0	0.305	0.295	0.305	0.295	0.310	13,820,000	4,101,050	0.2967	10.99	10.63	10.99	10.63	11.17	383,427	10.696	0.00%
2018-11-07	0	0.305	0.295	0.305	0.295	0.315	25,180,000	7,495,950	0.2977	10.99	10.63	10.99	10.63	11.35	698,603	10.730	1.67%
2018-11-06	0	0.300	0.290	0.300	0.280	0.300	31,000,000	9,010,800	0.2907	10.81	10.45	10.81	10.09	10.81	860,076	10.477	5.26%
2018-11-05	0	0.285	0.285	0.290	0.280	0.290	25,022,000	7,138,730	0.2853	10.27	10.27	10.45	10.09	10.45	694,220	10.283	0.00%
2018-11-02	0	0.285	0.280	0.285	0.280	0.295	8,441,600	2,380,994	0.2821	10.27	10.09	10.27	10.09	10.63	234,207	10.166	1.79%
2018-11-01	0	0.280	0.275	0.280	0.280	0.300	15,400,000	4,376,900	0.2842	10.09	9.912	10.09	10.09	10.81	427,263	10.244	0.00%
2018-10-31	0	0.280	0.275	0.280	0.275	0.290	4,377,500	1,232,775	0.2816	10.09	9.912	10.09	9.912	10.45	121,451	10.150	-3.45%
2018-10-30	0	0.290	0.280	0.285	0.275	0.300	5,825,000	1,638,600	0.2813	10.45	10.09	10.27	9.912	10.81	161,611	10.139	-1.69%
2018-10-29	0	0.295	0.290	0.295	0.290	0.305	40,700,000	12,203,350	0.2998	10.63	10.45	10.63	10.45	10.99	1,129,196	10.807	0.00%
2018-10-26	0	0.295	0.290	0.295	0.280	0.315	5,720,000	1,696,650	0.2966	10.63	10.45	10.63	10.09	11.35	158,698	10.691	-4.84%
2018-10-25	0	0.310	0.310	0.315	0.305	0.320	10,642,000	3,279,830	0.3082	11.17	11.17	11.35	10.99	11.53	295,256	11.108	-3.12%
2018-10-24	0	0.320	0.315	0.320	0.300	0.345	23,725,000	7,606,500	0.3206	11.53	11.35	11.53	10.81	12.43	658,235	11.556	6.67%
2018-10-23	0	0.300	0.295	0.300	0.265	0.305	52,701,560	15,174,874	0.2879	10.81	10.63	10.81	9.551	10.99	1,462,172	10.378	0.00%
2018-10-22	0	0.300	0.300	0.305	0.300	0.335	50,010,080	15,887,474	0.3177	10.81	10.81	10.99	10.81	12.07	1,387,499	11.450	-11.76%
2018-10-19	0	0.340	0.335	0.340	0.325	0.350	23,350,000	7,836,950	0.3356	12.25	12.07	12.25	11.71	12.62	647,831	12.097	-4.23%
2018-10-18	0	0.355	0.350	0.355	0.350	0.360	10,230,000	3,595,150	0.3514	12.80	12.62	12.80	12.62	12.98	283,825	12.667	1.43%
2018-10-16	0	0.350	0.345	0.350	0.345	0.355	15,300,000	5,310,750	0.3471	12.62	12.43	12.62	12.43	12.80	424,489	12.511	1.45%
2018-10-15	0	0.345	0.345	0.350	0.345	0.360	20,025,600	6,963,948	0.3478	12.43	12.43	12.62	12.43	12.98	555,598	12.534	-1.43%
2018-10-12	0	0.350	0.340	0.350	0.310	0.360	67,130,000	22,506,250	0.3353	12.62	12.25	12.62	11.17	12.98	1,862,480	12.084	6.06%
2018-10-11	0	0.330	0.325	0.330	0.325	0.350	24,976,000	8,382,860	0.3356	11.89	11.71	11.89	11.71	12.62	692,944	12.097	-7.04%
2018-10-10	0	0.355	0.350	0.355	0.345	0.360	12,790,000	4,475,400	0.3499	12.80	12.62	12.80	12.43	12.98	354,851	12.612	0.00%
2018-10-09	0	0.355	0.350	0.355	0.350	0.365	5,850,025	2,094,558	0.3580	12.80	12.62	12.80	12.62	13.16	162,305	12.905	-2.74%
2018-10-08	0	0.365	0.355	0.360	0.355	0.365	12,930,000	4,614,100	0.3569	13.16	12.80	12.98	12.80	13.16	358,735	12.862	0.00%
2018-10-05	0	0.365	0.355	0.365	0.360	0.370	9,132,000	3,319,940	0.3636	13.16	12.80	13.16	12.98	13.34	253,362	13.104	-1.35%
2018-10-04	0	0.370	0.365	0.370	0.355	0.370	12,810,000	4,648,900	0.3629	13.34	13.16	13.34	12.80	13.34	355,406	13.081	0.00%
2018-10-03	0	0.370	0.365	0.370	0.355	0.375	11,310,000	4,129,200	0.3651	13.34	13.16	13.34	12.80	13.52	313,789	13.159	-1.33%
2018-10-02	0	0.375	0.370	0.375	0.375	0.395	3,936,859	1,490,440	0.3786	13.52	13.34	13.52	13.52	14.24	109,226	13.646	-3.85%
2018-09-28	0	0.390	0.385	0.390	0.385	0.400	14,737,000	5,836,980	0.3961	14.06	13.88	14.06	13.88	14.42	408,869	14.276	-1.27%
2018-09-27	0	0.395	0.390	0.395	0.385	0.400	3,027,000	1,183,590	0.3910	14.24	14.06	14.24	13.88	14.42	83,982	14.093	0.00%
2018-09-26	0	0.395	0.395	0.400	0.395	0.400	24,070,000	9,514,700	0.3953	14.24	14.24	14.42	14.24	14.42	667,807	14.248	-1.25%
2018-09-24	0	0.400	0.395	0.400	0.385	0.400	6,010,000	2,382,250	0.3964	14.42	14.24	14.42	13.88	14.42	166,744	14.287	0.00%
2018-09-21	0	0.400	0.395	0.400	0.400	0.410	23,070,000	9,388,700	0.4070	14.42	14.24	14.42	14.42	14.78	640,063	14.668	-2.44%
2018-09-20	0	0.410	0.405	0.410	0.400	0.410	22,500,000	9,120,600	0.4054	14.78	14.60	14.78	14.42	14.78	624,249	14.611	0.00%
2018-09-19	0	0.410	0.405	0.410	0.400	0.415	31,600,000	12,809,950	0.4054	14.78	14.60	14.78	14.42	14.96	876,722	14.611	0.00%
2018-09-18	0	0.410	0.405	0.410	0.405	0.410	13,120,000	5,323,350	0.4057	14.78	14.60	14.78	14.60	14.78	364,006	14.624	1.23%
2018-09-17	0	0.405	0.405	0.410	0.405	0.415	35,484,000	14,551,960	0.4101	14.60	14.60	14.78	14.60	14.96	984,482	14.781	-1.22%
2018-09-14	0	0.410	0.405	0.410	0.405	0.420	27,877,500	11,552,225	0.4144	14.78	14.60	14.78	14.60	15.14	773,444	14.936	-1.20%
2018-09-13	0	0.415	0.405	0.415	0.400	0.420	19,346,000	7,922,660	0.4095	14.96	14.60	14.96	14.42	15.14	536,743	14.761	3.75%
2018-09-12	0	0.400	0.395	0.400	0.390	0.405	15,980,000	6,306,850	0.3947	14.42	14.24	14.42	14.06	14.60	443,355	14.225	0.00%
2018-09-11	0	0.400	0.400	0.405	0.400	0.415	7,290,000	2,943,950	0.4038	14.42	14.42	14.60	14.42	14.96	202,257	14.556	-3.61%
2018-09-10	0	0.415	0.410	0.415	0.410	0.425	6,600,783	2,744,639	0.4158	14.96	14.78	14.96	14.78	15.32	183,135	14.987	-1.19%
2018-09-07	0	0.420	0.415	0.420	0.415	0.425	14,190,000	5,967,500	0.4205	15.14	14.96	15.14	14.96	15.32	393,693	15.158	1.20%
2018-09-06	0	0.415	0.410	0.415	0.405	0.425	20,500,000	8,522,950	0.4158	14.96	14.78	14.96	14.60	15.32	568,760	14.985	-1.19%
2018-09-05	0	0.420	0.415	0.420	0.420	0.430	9,740,000	4,105,350	0.4215	15.14	14.96	15.14	15.14	15.50	270,230	15.192	-2.33%
2018-09-04	0	0.430	0.425	0.430	0.425	0.435	29,442,000	12,647,170	0.4296	15.50	15.32	15.50	15.32	15.68	816,850	15.483	0.00%
2018-09-03	0	0.430	0.425	0.430	0.430	0.435	4,140,000	1,791,000	0.4326	15.50	15.32	15.50	15.50	15.68	114,862	15.593	0.00%
2018-08-31	0	0.430	0.425	0.430	0.425	0.435	5,745,000	2,481,335	0.4319	15.50	15.32	15.50	15.32	15.68	159,391	15.568	0.00%
2018-08-30	0	0.430	0.430	0.435	0.425	0.435	4,270,000	1,844,700	0.4320	15.50	15.50	15.68	15.32	15.68	118,469	15.571	-1.15%
2018-08-29	0	0.435	0.430	0.435	0.420	0.435	8,496,000	3,653,070	0.4300	15.68	15.50	15.68	15.14	15.68	235,716	15.498	0.00%
2018-08-28	0	0.435	0.430	0.435	0.430	0.440	7,153,000	3,109,160	0.4347	15.68	15.50	15.68	15.50	15.86	198,456	15.667	-1.14%
2018-08-27	0	0.440	0.435	0.440	0.430	0.440	21,390,000	9,385,700	0.4388	15.86	15.68	15.86	15.50	15.86	593,452	15.815	0.00%
2018-08-24	0	0.440	0.430	0.440	0.430	0.440	35,496,766	15,437,793	0.4349	15.86	15.50	15.86	15.50	15.86	984,836	15.676	0.00%
2018-08-23	0	0.440	0.430	0.440	0.425	0.440	6,280,000	2,712,050	0.4319	15.86	15.50	15.86	15.32	15.86	174,235	15.565	1.15%
2018-08-22	0	0.435	0.430	0.435	0.425	0.440	19,450,000	8,378,800	0.4308	15.68	15.50	15.68	15.32	15.86	539,628	15.527	0.00%
2018-08-21	0	0.435	0.430	0.435	0.430	0.440	29,920,000	13,024,200	0.4353	15.68	15.50	15.68	15.50	15.86	830,112	15.690	-1.14%
2018-08-20	0	0.440	0.435	0.440	0.430	0.440	20,260,000	8,816,150	0.4352	15.86	15.68	15.86	15.50	15.86	562,101	15.684	2.33%
2018-08-17	0	0.430	0.425	0.430	0.430	0.440	34,880,000	15,169,000	0.4349	15.50	15.32	15.50	15.50	15.86	967,724	15.675	-1.15%
2018-08-16	0	0.435	0.425	0.435	0.420	0.440	8,028,000	3,474,080	0.4327	15.68	15.32	15.68	15.14	15.86	222,732	15.598	1.16%
2018-08-15	0	0.430	0.425	0.430	0.425	0.440	6,287,500	2,710,262	0.4311	15.50	15.32	15.50	15.32	15.86	174,443	15.537	-1.15%
2018-08-14	0	0.435	0.430	0.435	0.425	0.440	8,390,000	3,644,050	0.4343	15.68	15.50	15.68	15.32	15.86	232,775	15.655	-1.14%
2018-08-13	0	0.440	0.435	0.440	0.430	0.440	7,130,000	3,106,550	0.4357	15.86	15.68	15.86	15.50	15.86	197,817	15.704	0.00%
2018-08-10	0	0.440	0.435	0.440	0.440	0.450	9,010,000	3,978,850	0.4416	15.86	15.68	15.86	15.86	16.22	249,977	15.917	-2.22%
2018-08-09	0	0.450	0.445	0.450	0.435	0.455	22,170,000	9,873,600	0.4454	16.22	16.04	16.22	15.68	16.40	615,093	16.052	3.45%
2018-08-08	0	0.435	0.435	0.440	0.435	0.450	32,370,000	14,158,500	0.4374	15.68	15.68	15.86	15.68	16.22	898,086	15.765	-1.14%
2018-08-07	0	0.440	0.440	0.445	0.440	0.450	37,550,400	16,707,828	0.4449	15.86	15.86	16.04	15.86	16.22	1,041,813	16.037	-1.12%
2018-08-06	0	0.445	0.445	0.450	0.435	0.450	10,397,000	4,639,155	0.4462	16.04	16.04	16.22	15.68	16.22	288,458	16.083	2.30%
2018-08-03	0	0.435	0.430	0.435	0.430	0.440	5,663,149	2,450,297	0.4327	15.68	15.50	15.68	15.50	15.86	157,121	15.595	1.16%
2018-08-02	0	0.430	0.430	0.435	0.430	0.450	30,570,000	13,495,550	0.4415	15.50	15.50	15.68	15.50	16.22	848,146	15.912	-2.27%
2018-08-01	0	0.440	0.440	0.445	0.440	0.460	50,030,000	22,690,850	0.4535	15.86	15.86	16.04	15.86	16.58	1,388,051	16.347	-2.22%
2018-07-31	0	0.450	0.445	0.450	0.445	0.460	50,670,149	22,922,520	0.4524	16.22	16.04	16.22	16.04	16.58	1,405,812	16.306	0.00%
2018-07-30	0	0.450	0.445	0.450	0.415	0.450	46,454,000	20,387,190	0.4389	16.22	16.04	16.22	14.96	16.22	1,288,837	15.818	8.43%
2018-07-27	0	0.415	0.410	0.415	0.410	0.420	4,540,000	1,871,600	0.4122	14.96	14.78	14.96	14.78	15.14	125,959	14.859	0.00%
2018-07-26	0	0.415	0.410	0.415	0.405	0.415	6,000,000	2,469,550	0.4116	14.96	14.78	14.96	14.60	14.96	166,466	14.835	1.22%
2018-07-25	0	0.410	0.405	0.410	0.405	0.415	4,305,000	1,766,900	0.4104	14.78	14.60	14.78	14.60	14.96	119,440	14.793	0.00%
2018-07-24	0	0.410	0.410	0.415	0.400	0.425	20,085,000	8,186,450	0.4076	14.78	14.78	14.96	14.42	15.32	557,246	14.691	-1.20%
2018-07-23	0	0.415	0.415	0.420	0.415	0.425	84,840,000	35,615,900	0.4198	14.96	14.96	15.14	14.96	15.32	2,353,833	15.131	-1.19%
2018-07-20	0	0.420	0.415	0.420	0.415	0.440	50,412,000	21,187,600	0.4203	15.14	14.96	15.14	14.96	15.86	1,398,650	15.149	-2.33%
2018-07-19	0	0.430	0.430	0.435	0.430	0.445	34,740,000	15,239,000	0.4387	15.50	15.50	15.68	15.50	16.04	963,840	15.811	-1.15%
2018-07-18	0	0.435	0.430	0.435	0.415	0.445	45,430,000	19,444,100	0.4280	15.68	15.50	15.68	14.96	16.04	1,260,427	15.427	0.00%
2018-07-17	0	0.435	0.435	0.440	0.435	0.455	82,840,000	36,684,200	0.4428	15.68	15.68	15.86	15.68	16.40	2,298,344	15.961	-3.33%
2018-07-16	0	0.450	0.445	0.450	0.445	0.455	10,925,000	4,917,450	0.4501	16.22	16.04	16.22	16.04	16.40	303,107	16.223	0.00%
2018-07-13	0	0.450	0.445	0.450	0.445	0.460	11,490,000	5,187,850	0.4515	16.22	16.04	16.22	16.04	16.58	318,783	16.274	0.00%
2018-07-12	0	0.450	0.450	0.455	0.450	0.470	18,256,000	8,280,290	0.4536	16.22	16.22	16.40	16.22	16.94	506,501	16.348	-2.17%
2018-07-11	0	0.460	0.460	0.465	0.450	0.465	14,170,000	6,471,150	0.4567	16.58	16.58	16.76	16.22	16.76	393,138	16.460	-1.08%
2018-07-10	0	0.465	0.460	0.465	0.455	0.490	14,895,000	6,995,500	0.4697	16.76	16.58	16.76	16.40	17.66	413,253	16.928	-1.06%
2018-07-09	0	0.470	0.465	0.470	0.455	0.485	22,000,060	10,411,327	0.4732	16.94	16.76	16.94	16.40	17.48	610,378	17.057	1.08%
2018-07-06	0	0.465	0.460	0.465	0.450	0.465	13,340,000	6,111,160	0.4581	16.76	16.58	16.76	16.22	16.76	370,110	16.512	0.00%
2018-07-05	0	0.465	0.455	0.465	0.445	0.465	17,265,000	7,896,000	0.4573	16.76	16.40	16.76	16.04	16.76	479,007	16.484	0.00%
2018-07-04	0	0.465	0.460	0.465	0.430	0.480	65,060,000	28,801,050	0.4427	16.76	16.58	16.76	15.50	17.30	1,805,049	15.956	4.49%
2018-07-03	0	0.445	0.440	0.445	0.435	0.455	65,949,100	29,264,272	0.4437	16.04	15.86	16.04	15.68	16.40	1,829,717	15.994	-2.20%
2018-06-29	0	0.455	0.450	0.455	0.450	0.460	33,350,000	15,176,450	0.4551	16.40	16.22	16.40	16.22	16.58	925,275	16.402	1.11%
2018-06-28	0	0.450	0.445	0.450	0.450	0.460	57,880,000	26,342,650	0.4551	16.22	16.04	16.22	16.22	16.58	1,605,845	16.404	1.12%
2018-06-27	0	0.445	0.440	0.445	0.445	0.465	20,281,000	9,136,325	0.4505	16.04	15.86	16.04	16.04	16.76	562,684	16.237	-3.26%
2018-06-26	0	0.460	0.450	0.460	0.430	0.460	54,690,000	24,139,900	0.4414	16.58	16.22	16.58	15.50	16.58	1,517,340	15.909	1.10%
2018-06-25	0	0.455	0.455	0.460	0.455	0.470	17,165,000	7,947,700	0.4630	16.40	16.40	16.58	16.40	16.94	476,232	16.689	-1.09%
2018-06-22	0	0.460	0.455	0.460	0.450	0.475	17,920,298	8,278,785	0.4620	16.58	16.40	16.58	16.22	17.12	497,188	16.651	-1.08%
2018-06-21	0	0.465	0.465	0.470	0.460	0.480	9,130,000	4,236,350	0.4640	16.76	16.76	16.94	16.58	17.30	253,306	16.724	0.00%
2018-06-20	0	0.465	0.455	0.465	0.440	0.475	26,355,000	12,161,075	0.4614	16.76	16.40	16.76	15.86	17.12	731,203	16.632	2.20%
2018-06-19	0	0.455	0.450	0.455	0.450	0.480	47,686,766	21,797,081	0.4571	16.40	16.22	16.40	16.22	17.30	1,323,040	16.475	-5.21%
2018-06-15	0	0.480	0.480	0.485	0.480	0.495	15,090,000	7,296,550	0.4835	17.30	17.30	17.48	17.30	17.84	418,663	17.428	-3.03%
2018-06-14	0	0.495	0.490	0.495	0.480	0.495	13,170,000	6,433,100	0.4885	17.84	17.66	17.84	17.30	17.84	365,393	17.606	1.02%
2018-06-13	0	0.490	0.485	0.490	0.485	0.495	17,620,149	8,680,327	0.4926	17.66	17.48	17.66	17.48	17.84	488,860	17.756	0.00%
2018-06-12	0	0.490	0.490	0.495	0.490	0.500	14,857,532	7,352,001	0.4948	17.66	17.66	17.84	17.66	18.02	412,213	17.835	-2.00%
2018-06-11	0	0.500	0.495	0.500	0.490	0.500	17,895,532	8,866,596	0.4955	18.02	17.84	18.02	17.66	18.02	496,500	17.858	1.01%
2018-06-08	0	0.495	0.490	0.495	0.490	0.510	18,778,882	9,315,241	0.4960	17.84	17.66	17.84	17.66	18.38	521,008	17.879	-1.00%
2018-06-07	0	0.500	0.500	0.510	0.500	0.530	91,780,000	46,038,700	0.5016	18.02	18.02	18.38	18.02	19.10	2,546,379	18.080	0.00%
2018-06-06	0	0.500	0.500	0.510	0.500	0.530	13,660,012	7,008,905	0.5131	18.02	18.02	18.38	18.02	19.10	378,989	18.494	-5.66%
2018-06-05	0	0.530	0.520	0.530	0.520	0.540	25,195,000	13,252,600	0.5260	19.10	18.74	19.10	18.74	19.46	699,020	18.959	-1.85%
2018-06-04	0	0.540	0.530	0.540	0.520	0.560	49,950,000	26,691,400	0.5344	19.46	19.10	19.46	18.74	20.18	1,385,832	19.260	8.00%
2018-06-01	0	0.500	0.500	0.510	0.485	0.510	14,700,000	7,371,650	0.5015	18.02	18.02	18.38	17.48	18.38	407,842	18.075	1.01%
2018-05-31	0	0.495	0.490	0.495	0.480	0.495	11,814,154	5,788,356	0.4900	17.84	17.66	17.84	17.30	17.84	327,776	17.659	3.13%
2018-05-30	0	0.480	0.480	0.485	0.480	0.510	24,372,000	11,942,820	0.4900	17.30	17.30	17.48	17.30	18.38	676,186	17.662	-3.03%
2018-05-29	0	0.495	0.495	0.500	0.485	0.500	17,910,000	8,833,000	0.4932	17.84	17.84	18.02	17.48	18.02	496,902	17.776	-1.00%
2018-05-28	0	0.500	0.500	0.510	0.500	0.510	2,360,000	1,186,900	0.5029	18.02	18.02	18.38	18.02	18.38	65,477	18.127	-1.96%
2018-05-25	0	0.510	0.500	0.510	0.500	0.520	7,660,000	3,889,400	0.5078	18.38	18.02	18.38	18.02	18.74	212,522	18.301	0.00%
2018-05-24	0	0.510	0.510	0.520	0.495	0.520	12,461,000	6,363,175	0.5106	18.38	18.38	18.74	17.84	18.74	345,723	18.405	3.03%
2018-05-23	0	0.495	0.490	0.495	0.490	0.520	15,900,000	8,037,850	0.5055	17.84	17.66	17.84	17.66	18.74	441,136	18.221	1.02%
2018-05-21	0	0.490	0.490	0.500	0.490	0.510	49,100,149	24,317,874	0.4953	17.66	17.66	18.02	17.66	18.38	1,362,253	17.851	-1.01%
2018-05-18	0	0.495	0.495	0.500	0.495	0.510	7,680,000	3,852,000	0.5016	17.84	17.84	18.02	17.84	18.38	213,077	18.078	-2.94%
2018-05-17	0	0.510	0.500	0.510	0.490	0.520	7,126,766	3,576,050	0.5018	18.38	18.02	18.38	17.66	18.74	197,728	18.086	2.00%
2018-05-16	0	0.500	0.495	0.500	0.475	0.520	32,210,000	15,946,200	0.4951	18.02	17.84	18.02	17.12	18.74	893,646	17.844	-1.96%
2018-05-15	0	0.510	0.510	0.520	0.510	0.540	15,850,000	8,270,400	0.5218	18.38	18.38	18.74	18.38	19.46	439,748	18.807	-3.77%
2018-05-14	0	0.530	0.530	0.540	0.530	0.550	16,487,000	8,804,400	0.5340	19.10	19.10	19.46	19.10	19.82	457,422	19.248	-1.85%
2018-05-11	0	0.540	0.530	0.540	0.530	0.550	9,490,000	5,125,900	0.5401	19.46	19.10	19.46	19.10	19.82	263,294	19.468	1.89%
2018-05-10	0	0.530	0.530	0.540	0.530	0.540	15,170,000	8,050,700	0.5307	19.10	19.10	19.46	19.10	19.46	420,882	19.128	0.00%
2018-05-09	0	0.530	0.530	0.540	0.530	0.560	53,573,000	29,140,730	0.5439	19.10	19.10	19.46	19.10	20.18	1,486,350	19.606	-3.64%
2018-05-08	0	0.550	0.550	0.560	0.550	0.570	70,912,000	39,610,400	0.5586	19.82	19.82	20.18	19.82	20.54	1,967,409	20.133	-3.51%
2018-05-07	0	0.570	0.560	0.570	0.560	0.590	90,220,125	51,938,766	0.5757	20.54	20.18	20.54	20.18	21.27	2,503,101	20.750	-1.72%
2018-05-04	0	0.580	0.580	0.590	0.570	0.590	82,220,000	47,716,450	0.5804	20.91	20.91	21.27	20.54	21.27	2,281,143	20.918	0.00%
2018-05-03	0	0.580	0.580	0.590	0.580	0.600	29,192,000	17,299,280	0.5926	20.91	20.91	21.27	20.91	21.63	809,914	21.359	-3.33%
2018-05-02	0	0.600	0.590	0.600	0.590	0.620	16,609,000	10,075,730	0.6066	21.63	21.27	21.63	21.27	22.35	460,806	21.865	-3.23%
2018-04-30	0	0.620	0.610	0.620	0.590	0.620	17,194,000	10,460,700	0.6084	22.35	21.99	22.35	21.27	22.35	477,037	21.928	3.33%
2018-04-27	0	0.600	0.590	0.600	0.580	0.600	11,817,000	7,010,120	0.5932	21.63	21.27	21.63	20.91	21.63	327,855	21.382	1.69%
2018-04-26	0	0.590	0.580	0.590	0.590	0.600	12,156,000	7,227,760	0.5946	21.27	20.91	21.27	21.27	21.63	337,261	21.431	0.00%
2018-04-25	0	0.590	0.590	0.600	0.580	0.600	31,610,000	18,688,600	0.5912	21.27	21.27	21.63	20.91	21.63	877,000	21.310	0.00%
2018-04-24	0	0.590	0.590	0.600	0.590	0.600	14,170,007	8,414,103	0.5938	21.27	21.27	21.63	21.27	21.63	393,138	21.402	1.72%
2018-04-23	0	0.580	0.580	0.590	0.570	0.590	18,850,000	10,968,700	0.5819	20.91	20.91	21.27	20.54	21.27	522,982	20.973	0.00%
2018-04-20	0	0.580	0.570	0.580	0.570	0.590	2,090,000	1,210,900	0.5794	20.91	20.54	20.91	20.54	21.27	57,986	20.883	0.00%
2018-04-19	0	0.580	0.570	0.580	0.570	0.590	147,290,000	85,468,800	0.5803	20.91	20.54	20.91	20.54	21.27	4,086,470	20.915	1.75%
2018-04-18	0	0.570	0.570	0.580	0.570	0.590	5,619,280	3,231,978	0.5752	20.54	20.54	20.91	20.54	21.27	155,903	20.731	-1.72%
2018-04-17	0	0.580	0.570	0.580	0.570	0.590	67,574,000	38,981,960	0.5769	20.91	20.54	20.91	20.54	21.27	1,874,799	20.793	1.75%
2018-04-16	0	0.570	0.560	0.570	0.570	0.580	20,264,000	11,682,360	0.5765	20.54	20.18	20.54	20.54	20.91	562,212	20.779	-1.72%
2018-04-13	0	0.580	0.570	0.580	0.560	0.580	18,297,200	10,408,116	0.5688	20.91	20.54	20.91	20.18	20.91	507,644	20.503	1.75%
2018-04-12	0	0.570	0.560	0.570	0.550	0.570	23,570,000	13,386,000	0.5679	20.54	20.18	20.54	19.82	20.54	653,935	20.470	0.00%
2018-04-11	0	0.570	0.560	0.570	0.560	0.590	31,230,000	17,896,000	0.5730	20.54	20.18	20.54	20.18	21.27	866,457	20.654	-1.72%
2018-04-10	0	0.580	0.570	0.580	0.570	0.590	45,140,000	26,508,400	0.5872	20.91	20.54	20.91	20.54	21.27	1,252,381	21.166	0.00%
2018-04-09	0	0.580	0.580	0.590	0.570	0.590	37,880,000	22,241,600	0.5872	20.91	20.91	21.27	20.54	21.27	1,050,957	21.163	-1.69%
2018-04-06	0	0.590	0.580	0.590	0.560	0.590	20,847,000	12,066,530	0.5788	21.27	20.91	21.27	20.18	21.27	578,387	20.862	5.36%
2018-04-04	0	0.560	0.560	0.570	0.560	0.600	26,300,000	15,436,900	0.5870	20.18	20.18	20.54	20.18	21.63	729,677	21.156	-5.08%
2018-04-03	0	0.590	0.570	0.590	0.570	0.590	22,616,915	13,219,079	0.5845	21.27	20.54	21.27	20.54	21.27	627,492	21.067	0.00%
2018-03-29	0	0.590	0.590	0.600	0.580	0.600	30,955,000	18,169,650	0.5870	21.27	21.27	21.63	20.91	21.63	858,827	21.156	1.72%
2018-03-28	0	0.580	0.570	0.580	0.570	0.610	19,171,000	11,378,870	0.5935	20.91	20.54	20.91	20.54	21.99	531,888	21.393	-3.33%
2018-03-27	0	0.600	0.600	0.610	0.570	0.600	43,333,537	25,187,633	0.5813	21.63	21.63	21.99	20.54	21.63	1,202,262	20.950	5.26%
2018-03-26	0	0.570	0.560	0.570	0.560	0.580	8,800,000	5,010,400	0.5694	20.54	20.18	20.54	20.18	20.91	244,151	20.522	0.00%
2018-03-23	0	0.570	0.560	0.570	0.550	0.580	19,632,000	10,961,780	0.5584	20.54	20.18	20.54	19.82	20.91	544,678	20.125	0.00%
2018-03-22	0	0.570	0.560	0.570	0.570	0.590	10,245,400	5,910,016	0.5768	20.54	20.18	20.54	20.54	21.27	284,252	20.791	-1.72%
2018-03-21	0	0.580	0.580	0.590	0.580	0.600	28,426,000	16,713,800	0.5880	20.91	20.91	21.27	20.91	21.63	788,662	21.193	-1.69%
2018-03-20	0	0.590	0.580	0.590	0.580	0.600	7,330,000	4,339,900	0.5921	21.27	20.91	21.27	20.91	21.63	203,366	21.340	-1.67%
2018-03-19	0	0.600	0.590	0.600	0.590	0.600	3,580,000	2,141,300	0.5981	21.63	21.27	21.63	21.27	21.63	99,325	21.559	1.69%
2018-03-16	0	0.590	0.590	0.600	0.570	0.590	21,818,844	12,730,529	0.5835	21.27	21.27	21.63	20.54	21.27	605,350	21.030	0.00%
2018-03-15	0	0.590	0.580	0.590	0.580	0.600	9,471,000	5,537,850	0.5847	21.27	20.91	21.27	20.91	21.63	262,767	21.075	-1.67%
2018-03-14	0	0.600	0.590	0.600	0.590	0.610	4,700,000	2,805,900	0.5970	21.63	21.27	21.63	21.27	21.99	130,399	21.518	0.00%
2018-03-13	0	0.600	0.590	0.600	0.570	0.610	19,767,000	11,609,850	0.5873	21.63	21.27	21.63	20.54	21.99	548,423	21.170	3.45%
2018-03-12	0	0.580	0.580	0.590	0.580	0.610	12,920,000	7,644,300	0.5917	20.91	20.91	21.27	20.91	21.99	358,457	21.326	-1.69%
2018-03-09	0	0.590	0.590	0.600	0.590	0.620	5,360,000	3,198,400	0.5967	21.27	21.27	21.63	21.27	22.35	148,710	21.508	-3.28%
2018-03-08	0	0.610	0.600	0.610	0.590	0.610	20,263,000	12,146,680	0.5995	21.99	21.63	21.99	21.27	21.99	562,184	21.606	1.67%
2018-03-07	0	0.600	0.590	0.600	0.590	0.610	15,913,000	9,589,890	0.6026	21.63	21.27	21.63	21.27	21.99	441,496	21.721	-1.64%
2018-03-06	0	0.610	0.600	0.610	0.600	0.620	14,990,000	9,099,200	0.6070	21.99	21.63	21.99	21.63	22.35	415,888	21.879	1.67%
2018-03-05	0	0.600	0.600	0.610	0.600	0.620	12,032,000	7,296,720	0.6064	21.63	21.63	21.99	21.63	22.35	333,820	21.858	0.00%
2018-03-02	0	0.600	0.600	0.610	0.600	0.620	21,472,700	13,075,839	0.6090	21.63	21.63	21.99	21.63	22.35	595,747	21.949	-1.64%
2018-03-01	0	0.610	0.610	0.620	0.610	0.650	30,240,000	18,899,800	0.6250	21.99	21.99	22.35	21.99	23.43	838,990	22.527	-6.15%
2018-02-28	0	0.650	0.640	0.650	0.630	0.650	14,292,149	9,163,416	0.6412	23.43	23.07	23.43	22.71	23.43	396,527	23.109	0.00%
2018-02-27	0	0.650	0.640	0.650	0.640	0.680	18,665,000	12,129,950	0.6499	23.43	23.07	23.43	23.07	24.51	517,849	23.424	-2.99%
2018-02-26	0	0.670	0.660	0.670	0.640	0.680	42,430,000	27,935,300	0.6584	24.15	23.79	24.15	23.07	24.51	1,177,194	23.730	1.52%
2018-02-23	0	0.660	0.650	0.660	0.630	0.660	70,477,000	45,305,020	0.6428	23.79	23.43	23.79	22.71	23.79	1,955,341	23.170	6.45%
2018-02-22	0	0.620	0.620	0.630	0.610	0.640	16,242,000	10,128,480	0.6236	22.35	22.35	22.71	21.99	23.07	450,624	22.477	-1.59%
2018-02-21	0	0.630	0.630	0.640	0.630	0.650	14,030,000	8,876,100	0.6327	22.71	22.71	23.07	22.71	23.43	389,254	22.803	-1.56%
2018-02-20	0	0.640	0.630	0.640	0.620	0.650	18,348,400	11,747,400	0.6402	23.07	22.71	23.07	22.35	23.43	509,065	23.076	0.00%
2018-02-15	0	0.640	0.630	0.640	0.620	0.640	18,200,000	11,391,400	0.6259	23.07	22.71	23.07	22.35	23.07	504,948	22.560	1.59%
2018-02-14	0	0.630	0.620	0.630	0.600	0.630	66,753,000	41,152,010	0.6165	22.71	22.35	22.71	21.63	22.71	1,852,021	22.220	5.00%
2018-02-13	0	0.600	0.600	0.610	0.570	0.600	34,813,000	20,305,680	0.5833	21.63	21.63	21.99	20.54	21.63	965,865	21.023	5.26%
2018-02-12	0	0.570	0.560	0.570	0.550	0.570	45,810,037	25,655,219	0.5600	20.54	20.18	20.54	19.82	20.54	1,270,971	20.186	5.56%
2018-02-09	0	0.540	0.530	0.540	0.530	0.570	66,515,000	36,637,700	0.5508	19.46	19.10	19.46	19.10	20.54	1,845,417	19.853	-5.26%
2018-02-08	0	0.570	0.560	0.570	0.560	0.580	20,840,000	11,868,100	0.5695	20.54	20.18	20.54	20.18	20.91	578,193	20.526	1.79%
2018-02-07	0	0.560	0.560	0.570	0.560	0.600	48,821,000	28,168,420	0.5770	20.18	20.18	20.54	20.18	21.63	1,354,508	20.796	1.82%
2018-02-06	0	0.550	0.540	0.550	0.540	0.560	18,530,000	10,193,800	0.5501	19.82	19.46	19.82	19.46	20.18	514,103	19.828	-5.17%
2018-02-05	0	0.580	0.570	0.580	0.550	0.580	11,107,000	6,301,550	0.5673	20.91	20.54	20.91	19.82	20.91	308,157	20.449	0.00%
2018-02-02	0	0.580	0.570	0.580	0.560	0.580	6,550,000	3,724,300	0.5686	20.91	20.54	20.91	20.18	20.91	181,726	20.494	3.57%
2018-02-01	0	0.560	0.560	0.570	0.560	0.580	14,065,000	8,013,750	0.5698	20.18	20.18	20.54	20.18	20.91	390,225	20.536	-1.75%
2018-01-31	0	0.570	0.560	0.570	0.530	0.570	16,850,000	9,290,100	0.5513	20.54	20.18	20.54	19.10	20.54	467,493	19.872	5.56%
2018-01-30	0	0.540	0.540	0.550	0.530	0.570	24,002,000	13,004,840	0.5418	19.46	19.46	19.82	19.10	20.54	665,921	19.529	-3.57%
2018-01-29	0	0.560	0.550	0.560	0.550	0.580	15,047,500	8,476,375	0.5633	20.18	19.82	20.18	19.82	20.91	417,484	20.303	-1.75%
2018-01-26	0	0.570	0.570	0.580	0.570	0.610	35,749,444	20,681,682	0.5785	20.54	20.54	20.91	20.54	21.99	991,846	20.852	-3.39%
2018-01-25	0	0.590	0.580	0.590	0.580	0.610	40,718,000	24,162,160	0.5934	21.27	20.91	21.27	20.91	21.99	1,129,696	21.388	1.72%
2018-01-24	0	0.580	0.580	0.590	0.560	0.600	41,500,000	23,861,150	0.5750	20.91	20.91	21.27	20.18	21.63	1,151,392	20.724	-1.69%
2018-01-23	0	0.590	0.590	0.600	0.570	0.600	24,560,000	14,324,300	0.5832	21.27	21.27	21.63	20.54	21.63	681,402	21.022	0.00%
2018-01-22	0	0.590	0.580	0.590	0.580	0.620	27,051,000	16,126,170	0.5961	21.27	20.91	21.27	20.91	22.35	750,513	21.487	-4.84%
2018-01-19	0	0.620	0.610	0.620	0.600	0.630	24,610,000	15,062,380	0.6120	22.35	21.99	22.35	21.63	22.71	682,789	22.060	1.64%
2018-01-18	0	0.610	0.610	0.620	0.590	0.640	45,058,000	28,028,170	0.6220	21.99	21.99	22.35	21.27	23.07	1,250,106	22.421	0.00%
2018-01-17	0	0.610	0.600	0.610	0.580	0.620	63,398,000	38,286,660	0.6039	21.99	21.63	21.99	20.91	22.35	1,758,938	21.767	7.02%
2018-01-16	0	0.570	0.560	0.570	0.550	0.580	15,363,000	8,712,090	0.5671	20.54	20.18	20.54	19.82	20.91	426,237	20.440	3.64%
2018-01-15	0	0.550	0.550	0.560	0.550	0.580	10,452,000	5,894,960	0.5640	19.82	19.82	20.18	19.82	20.91	289,984	20.329	-3.51%
2018-01-12	0	0.570	0.560	0.570	0.560	0.580	24,180,000	13,678,300	0.5657	20.54	20.18	20.54	20.18	20.91	670,859	20.389	1.79%
2018-01-11	0	0.560	0.550	0.560	0.530	0.570	21,073,250	11,586,865	0.5498	20.18	19.82	20.18	19.10	20.54	584,664	19.818	1.82%
2018-01-10	0	0.550	0.540	0.550	0.540	0.570	19,740,000	10,872,700	0.5508	19.82	19.46	19.82	19.46	20.54	547,674	19.853	-1.79%
2018-01-09	0	0.560	0.550	0.560	0.540	0.560	21,192,000	11,648,820	0.5497	20.18	19.82	20.18	19.46	20.18	587,959	19.812	3.70%
2018-01-08	0	0.540	0.540	0.550	0.540	0.570	17,188,500	9,450,195	0.5498	19.46	19.46	19.82	19.46	20.54	476,884	19.817	-3.57%
2018-01-05	0	0.560	0.550	0.560	0.550	0.580	32,449,500	18,046,240	0.5561	20.18	19.82	20.18	19.82	20.91	900,291	20.045	-3.45%
2018-01-04	0	0.580	0.570	0.580	0.560	0.590	17,490,000	10,036,700	0.5739	20.91	20.54	20.91	20.18	21.27	485,249	20.684	1.75%
2018-01-03	0	0.570	0.560	0.570	0.520	0.580	78,085,340	43,628,051	0.5587	20.54	20.18	20.54	18.74	20.91	2,166,429	20.138	11.76%
2018-01-02	0	0.510	0.510	0.520	0.510	0.540	23,140,000	12,085,100	0.5223	18.38	18.38	18.74	18.38	19.46	642,005	18.824	-3.77%
2017-12-29	0	0.530	0.530	0.540	0.520	0.540	52,710,000	28,044,250	0.5320	19.10	19.10	19.46	18.74	19.46	1,462,406	19.177	0.00%
2017-12-28	0	0.530	0.530	0.540	0.520	0.550	29,190,000	15,524,900	0.5319	19.10	19.10	19.46	18.74	19.82	809,858	19.170	0.00%
2017-12-27	0	0.530	0.530	0.540	0.510	0.540	36,170,000	18,951,500	0.5240	19.10	19.10	19.46	18.38	19.46	1,003,514	18.885	0.00%
2017-12-22	0	0.530	0.530	0.540	0.510	0.560	70,150,000	37,088,400	0.5287	19.10	19.10	19.46	18.38	20.18	1,946,268	19.056	-1.85%
2017-12-21	0	0.540	0.530	0.540	0.500	0.540	43,400,000	22,457,700	0.5175	19.46	19.10	19.46	18.02	19.46	1,204,106	18.651	3.85%
2017-12-20	0	0.520	0.510	0.520	0.500	0.530	32,540,000	16,631,950	0.5111	18.74	18.38	18.74	18.02	19.10	902,802	18.423	0.00%
2017-12-19	0	0.520	0.520	0.530	0.520	0.580	75,480,000	40,703,700	0.5393	18.74	18.74	19.10	18.74	20.91	2,094,146	19.437	-3.70%
2017-12-18	0	0.540	0.530	0.540	0.520	0.580	121,192,195	67,013,451	0.5530	19.46	19.10	19.46	18.74	20.91	3,362,402	19.930	-5.26%
2017-12-15	0	0.570	0.570	0.580	0.550	0.580	97,870,000	56,312,100	0.5754	20.54	20.54	20.91	19.82	20.91	2,715,342	20.738	0.00%
2017-12-14	0	0.570	0.570	0.580	0.570	0.610	70,748,000	42,515,080	0.6009	20.54	20.54	20.91	20.54	21.99	1,962,859	21.660	-3.39%
2017-12-13	0	0.590	0.580	0.590	0.570	0.640	90,165,600	53,459,180	0.5929	21.27	20.91	21.27	20.54	23.07	2,501,589	21.370	0.00%
2017-12-12	0	0.590	0.580	0.590	0.570	0.590	67,156,000	39,465,440	0.5877	21.27	20.91	21.27	20.54	21.27	1,863,202	21.182	0.00%
2017-12-11	0	0.590	0.580	0.590	0.560	0.600	59,510,000	34,683,200	0.5828	21.27	20.91	21.27	20.18	21.63	1,651,068	21.007	0.00%
2017-12-08	0	0.590	0.580	0.590	0.580	0.600	27,731,000	16,366,870	0.5902	21.27	20.91	21.27	20.91	21.63	769,379	21.273	0.00%
2017-12-07	0	0.590	0.580	0.590	0.570	0.600	12,890,000	7,536,700	0.5847	21.27	20.91	21.27	20.54	21.63	357,625	21.074	1.72%
2017-12-06	0	0.580	0.570	0.580	0.570	0.610	17,470,000	10,187,900	0.5832	20.91	20.54	20.91	20.54	21.99	484,694	21.019	-3.33%
2017-12-05	0	0.600	0.600	0.610	0.600	0.620	16,034,000	9,751,620	0.6082	21.63	21.63	21.99	21.63	22.35	444,853	21.921	-3.23%
2017-12-04	0	0.620	0.610	0.620	0.610	0.640	7,200,000	4,445,500	0.6174	22.35	21.99	22.35	21.99	23.07	199,760	22.254	-1.59%
2017-12-01	0	0.630	0.630	0.640	0.630	0.670	12,356,000	7,989,953	0.6466	22.71	22.71	23.07	22.71	24.15	342,810	23.307	-4.55%
2017-11-30	0	0.660	0.660	0.670	0.640	0.670	45,445,000	29,787,450	0.6555	23.79	23.79	24.15	23.07	24.15	1,260,843	23.625	0.00%
2017-11-29	0	0.660	0.660	0.670	0.570	0.680	217,140,000	130,359,700	0.6003	23.79	23.79	24.15	20.54	24.51	6,024,415	21.639	15.79%
2017-11-28	0	0.570	0.570	0.580	0.560	0.600	30,201,000	17,478,360	0.5787	20.54	20.54	20.91	20.18	21.63	837,908	20.860	-5.00%
2017-11-27	0	0.600	0.590	0.600	0.590	0.620	13,350,000	8,074,900	0.6049	21.63	21.27	21.63	21.27	22.35	370,387	21.801	0.00%
2017-11-24	0	0.600	0.600	0.610	0.600	0.640	35,770,000	21,805,700	0.6096	21.63	21.63	21.99	21.63	23.07	992,416	21.972	-4.76%
2017-11-23	0	0.630	0.620	0.630	0.620	0.640	8,685,000	5,472,550	0.6301	22.71	22.35	22.71	22.35	23.07	240,960	22.711	0.00%
2017-11-22	0	0.630	0.620	0.630	0.620	0.640	15,469,250	9,707,127	0.6275	22.71	22.35	22.71	22.35	23.07	429,185	22.618	0.00%
2017-11-21	0	0.630	0.620	0.630	0.620	0.650	34,144,000	21,574,200	0.6319	22.71	22.35	22.71	22.35	23.43	947,304	22.774	-1.56%
2017-11-20	0	0.640	0.630	0.640	0.630	0.660	35,777,500	23,125,000	0.6464	23.07	22.71	23.07	22.71	23.79	992,625	23.297	-3.03%
2017-11-17	0	0.660	0.650	0.660	0.650	0.670	17,120,000	11,285,700	0.6592	23.79	23.43	23.79	23.43	24.15	474,984	23.760	0.00%
2017-11-16	0	0.660	0.650	0.660	0.650	0.670	11,091,000	7,299,520	0.6581	23.79	23.43	23.79	23.43	24.15	307,713	23.722	0.00%
2017-11-15	0	0.660	0.650	0.660	0.640	0.660	16,880,200	10,990,120	0.6511	23.79	23.43	23.79	23.07	23.79	468,331	23.467	3.13%
2017-11-14	0	0.640	0.630	0.640	0.620	0.640	16,091,000	10,179,600	0.6326	23.07	22.71	23.07	22.35	23.07	446,435	22.802	0.00%
2017-11-13	0	0.640	0.630	0.640	0.630	0.680	18,495,000	12,044,800	0.6512	23.07	22.71	23.07	22.71	24.51	513,132	23.473	-3.03%
2017-11-10	0	0.660	0.660	0.670	0.650	0.680	18,286,500	12,127,030	0.6632	23.79	23.79	24.15	23.43	24.51	507,348	23.903	1.54%
2017-11-09	0	0.650	0.650	0.660	0.650	0.680	31,254,513	20,824,243	0.6663	23.43	23.43	23.79	23.43	24.51	867,137	24.015	-2.99%
2017-11-08	0	0.670	0.660	0.670	0.650	0.690	30,831,000	20,473,740	0.6641	24.15	23.79	24.15	23.43	24.87	855,387	23.935	-1.47%
2017-11-07	0	0.680	0.670	0.680	0.670	0.690	7,291,173	4,977,930	0.6827	24.51	24.15	24.51	24.15	24.87	202,289	24.608	-1.45%
2017-11-06	0	0.690	0.680	0.690	0.660	0.690	19,781,400	13,385,546	0.6767	24.87	24.51	24.87	23.79	24.87	548,823	24.390	1.47%
2017-11-03	0	0.680	0.670	0.680	0.670	0.690	7,816,000	5,281,040	0.6757	24.51	24.15	24.51	24.15	24.87	216,850	24.353	0.00%
2017-11-02	0	0.680	0.680	0.690	0.660	0.690	18,602,000	12,598,550	0.6773	24.51	24.51	24.87	23.79	24.87	516,101	24.411	0.00%
2017-11-01	0	0.680	0.670	0.680	0.660	0.700	18,740,000	12,672,200	0.6762	24.51	24.15	24.51	23.79	25.23	519,930	24.373	0.00%
2017-10-31	0	0.680	0.680	0.690	0.660	0.700	54,216,000	36,976,516	0.6820	24.51	24.51	24.87	23.79	25.23	1,504,189	24.582	3.03%
2017-10-30	0	0.660	0.650	0.660	0.650	0.670	12,053,000	7,925,760	0.6576	23.79	23.43	23.79	23.43	24.15	334,403	23.701	0.00%
2017-10-27	0	0.660	0.650	0.660	0.630	0.670	32,726,400	21,358,128	0.6526	23.79	23.43	23.79	22.71	24.15	907,974	23.523	0.00%
2017-10-26	0	0.660	0.650	0.660	0.620	0.660	27,310,000	17,616,720	0.6451	23.79	23.43	23.79	22.35	23.79	757,699	23.250	3.13%
2017-10-25	0	0.640	0.630	0.640	0.620	0.640	19,623,000	12,366,440	0.6302	23.07	22.71	23.07	22.35	23.07	544,428	22.715	3.23%
2017-10-24	0	0.620	0.620	0.630	0.620	0.650	14,360,000	9,101,200	0.6338	22.35	22.35	22.71	22.35	23.43	398,409	22.844	-4.62%
2017-10-23	0	0.650	0.640	0.650	0.630	0.650	11,283,000	7,243,900	0.6420	23.43	23.07	23.43	22.71	23.43	313,040	23.141	1.56%
2017-10-20	0	0.640	0.630	0.640	0.610	0.640	17,387,500	10,906,025	0.6272	23.07	22.71	23.07	21.99	23.07	482,405	22.608	3.23%
2017-10-19	0	0.620	0.620	0.630	0.610	0.640	17,771,400	11,135,162	0.6266	22.35	22.35	22.71	21.99	23.07	493,056	22.584	-3.12%
2017-10-18	0	0.640	0.630	0.640	0.620	0.650	31,112,000	19,716,920	0.6337	23.07	22.71	23.07	22.35	23.43	863,183	22.842	0.00%
2017-10-17	0	0.640	0.630	0.640	0.620	0.660	12,093,000	7,623,690	0.6304	23.07	22.71	23.07	22.35	23.79	335,513	22.723	0.00%
2017-10-16	0	0.640	0.630	0.640	0.630	0.670	52,008,000	34,047,860	0.6547	23.07	22.71	23.07	22.71	24.15	1,442,930	23.596	3.23%
2017-10-13	0	0.620	0.610	0.620	0.580	0.630	72,230,000	43,601,000	0.6036	22.35	21.99	22.35	20.91	22.71	2,003,977	21.757	-1.59%
2017-10-12	0	0.630	0.620	0.630	0.620	0.640	14,400,468	9,030,480	0.6271	22.71	22.35	22.71	22.35	23.07	399,532	22.603	1.61%
2017-10-11	0	0.620	0.620	0.630	0.620	0.650	36,094,000	22,684,060	0.6285	22.35	22.35	22.71	22.35	23.43	1,001,406	22.652	-3.12%
2017-10-10	0	0.640	0.630	0.640	0.630	0.660	36,126,000	23,373,820	0.6470	23.07	22.71	23.07	22.71	23.79	1,002,293	23.320	-1.54%
2017-10-09	0	0.650	0.650	0.660	0.640	0.690	49,962,000	33,232,040	0.6651	23.43	23.43	23.79	23.07	24.87	1,386,165	23.974	-4.41%
2017-10-06	0	0.680	0.670	0.680	0.660	0.690	19,900,750	13,426,282	0.6747	24.51	24.15	24.51	23.79	24.87	552,134	24.317	1.49%
2017-10-04	0	0.670	0.660	0.670	0.650	0.670	15,290,000	10,107,980	0.6611	24.15	23.79	24.15	23.43	24.15	424,212	23.828	1.52%
2017-10-03	0	0.660	0.650	0.660	0.650	0.700	29,496,000	19,657,820	0.6665	23.79	23.43	23.79	23.43	25.23	818,348	24.021	-1.49%
2017-09-29	0	0.670	0.660	0.670	0.580	0.670	112,562,000	69,690,240	0.6191	24.15	23.79	24.15	20.91	24.15	3,122,963	22.315	4.69%
2017-09-28	0	0.640	0.640	0.650	0.640	0.680	82,840,062	54,765,737	0.6611	23.07	23.07	23.43	23.07	24.51	2,298,346	23.828	-5.88%
2017-09-27	0	0.680	0.680	0.690	0.670	0.710	55,099,600	38,177,200	0.6929	24.51	24.51	24.87	24.15	25.59	1,528,704	24.974	-2.86%
2017-09-26	0	0.700	0.690	0.700	0.690	0.730	71,397,500	50,537,625	0.7078	25.23	24.87	25.23	24.87	26.31	1,980,879	25.513	-4.11%
2017-09-25	0	0.730	0.720	0.730	0.650	0.740	85,712,250	59,511,797	0.6943	26.31	25.95	26.31	23.43	26.67	2,378,033	25.026	8.96%
2017-09-22	0	0.670	0.660	0.670	0.650	0.700	76,761,960	51,688,040	0.6734	24.15	23.79	24.15	23.43	25.23	2,129,713	24.270	-4.29%
2017-09-21	0	0.700	0.690	0.700	0.690	0.710	40,910,000	28,685,400	0.7012	25.23	24.87	25.23	24.87	25.59	1,135,023	25.273	-1.41%
2017-09-20	0	0.710	0.700	0.710	0.680	0.720	106,388,400	74,435,693	0.6997	25.59	25.23	25.59	24.51	25.95	2,951,680	25.218	1.43%
2017-09-19	0	0.700	0.690	0.700	0.650	0.710	121,602,600	82,798,952	0.6809	25.23	24.87	25.23	23.43	25.59	3,373,789	24.542	6.06%
2017-09-18	0	0.660	0.650	0.660	0.650	0.680	73,899,000	48,827,520	0.6607	23.79	23.43	23.79	23.43	24.51	2,050,282	23.815	1.54%
2017-09-15	0	0.650	0.650	0.660	0.650	0.700	154,181,276	102,391,587	0.6641	23.43	23.43	23.79	23.43	25.23	4,277,664	23.936	-4.41%
2017-09-14	0	0.680	0.670	0.680	0.590	0.680	264,228,336	168,869,474	0.6391	24.51	24.15	24.51	21.27	24.51	7,330,851	23.035	13.33%
2017-09-13	0	0.600	0.600	0.610	0.590	0.650	154,643,580	96,394,668	0.6233	21.63	21.63	21.99	21.27	23.43	4,290,490	22.467	-3.23%
2017-09-12	0	0.620	0.610	0.620	0.530	0.620	255,809,700	146,355,300	0.5721	22.35	21.99	22.35	19.10	22.35	7,097,281	20.621	14.81%
2017-09-11	0	0.540	0.530	0.540	0.520	0.550	64,489,760	34,364,980	0.5329	19.46	19.10	19.46	18.74	19.82	1,789,228	19.207	3.85%
2017-09-08	0	0.520	0.510	0.520	0.500	0.550	96,797,460	50,248,763	0.5191	18.74	18.38	18.74	18.02	19.82	2,685,585	18.711	-1.89%
2017-09-07	0	0.530	0.520	0.530	0.500	0.580	163,823,340	89,203,333	0.5445	19.10	18.74	19.10	18.02	20.91	4,545,177	19.626	1.92%
2017-09-06	0	0.520	0.510	0.520	0.485	0.530	71,375,000	36,366,250	0.5095	18.74	18.38	18.74	17.48	19.10	1,980,255	18.364	5.05%
2017-09-05	0	0.495	0.490	0.495	0.480	0.520	48,575,000	24,071,110	0.4955	17.84	17.66	17.84	17.30	18.74	1,347,683	17.861	-2.94%
2017-09-04	0	0.510	0.500	0.510	0.475	0.520	115,762,900	57,998,683	0.5010	18.38	18.02	18.38	17.12	18.74	3,211,770	18.058	7.37%
2017-09-01	0	0.475	0.475	0.480	0.460	0.480	40,325,300	19,134,185	0.4745	17.12	17.12	17.30	16.58	17.30	1,118,800	17.102	1.06%
2017-08-31	0	0.470	0.465	0.470	0.420	0.485	76,687,000	34,489,830	0.4497	16.94	16.76	16.94	15.14	17.48	2,127,633	16.210	5.62%
2017-08-30	0	0.445	0.435	0.445	0.400	0.445	40,218,000	16,987,090	0.4224	16.04	15.68	16.04	14.42	16.04	1,115,823	15.224	9.88%
2017-08-29	0	0.405	0.400	0.405	0.395	0.420	26,926,000	10,912,300	0.4053	14.60	14.42	14.60	14.24	15.14	747,045	14.607	0.00%
2017-08-28	0	0.405	0.400	0.405	0.395	0.420	31,850,000	12,917,400	0.4056	14.60	14.42	14.60	14.24	15.14	883,658	14.618	-3.57%
2017-08-25	0	0.420	0.415	0.420	0.415	0.425	13,536,000	5,682,300	0.4198	15.14	14.96	15.14	14.96	15.32	375,548	15.131	0.00%
2017-08-24	0	0.420	0.420	0.425	0.415	0.425	109,995,000	46,138,000	0.4195	15.14	15.14	15.32	14.96	15.32	3,051,743	15.119	0.00%
2017-08-22	0	0.420	0.420	0.425	0.420	0.450	206,684,000	87,196,860	0.4219	15.14	15.14	15.32	15.14	16.22	5,734,319	15.206	0.00%
2017-08-21	0	0.420	0.420	0.425	0.420	0.440	111,595,500	46,978,905	0.4210	15.14	15.14	15.32	15.14	15.86	3,096,148	15.173	-1.18%
2017-08-18	0	0.425	0.420	0.425	0.395	0.425	45,205,000	18,370,250	0.4064	15.32	15.14	15.32	14.24	15.32	1,254,185	14.647	2.41%
2017-08-17	0	0.415	0.410	0.415	0.410	0.450	42,473,300	18,249,478	0.4297	14.96	14.78	14.96	14.78	16.22	1,178,395	15.487	-2.35%
2017-08-16	0	0.425	0.420	0.425	0.405	0.445	79,158,000	33,846,680	0.4276	15.32	15.14	15.32	14.60	16.04	2,196,190	15.412	4.94%
2017-08-15	0	0.405	0.400	0.405	0.345	0.410	58,429,500	22,634,620	0.3874	14.60	14.42	14.60	12.43	14.78	1,621,090	13.963	14.08%
2017-08-14	0	0.355	0.350	0.355	0.345	0.365	6,468,000	2,291,810	0.3543	12.80	12.62	12.80	12.43	13.16	179,451	12.771	4.41%
2017-08-11	0	0.340	0.335	0.340	0.335	0.345	9,762,400	3,315,318	0.3396	12.25	12.07	12.25	12.07	12.43	270,852	12.240	-2.86%
2017-08-10	0	0.350	0.350	0.355	0.345	0.360	11,440,000	3,986,400	0.3485	12.62	12.62	12.80	12.43	12.98	317,396	12.560	-2.78%
2017-08-09	0	0.360	0.355	0.360	0.350	0.370	6,406,800	2,283,878	0.3565	12.98	12.80	12.98	12.62	13.34	177,753	12.849	-1.37%
2017-08-08	0	0.365	0.360	0.365	0.360	0.375	4,605,100	1,682,414	0.3653	13.16	12.98	13.16	12.98	13.52	127,766	13.168	0.00%
2017-08-07	0	0.365	0.370	0.375	0.350	0.375	11,833,040	4,258,818	0.3599	13.16	13.34	13.52	12.62	13.52	328,300	12.972	1.39%
2017-08-04	0	0.360	0.355	0.360	0.350	0.360	8,070,000	2,867,350	0.3553	12.98	12.80	12.98	12.62	12.98	223,897	12.807	0.00%
2017-08-03	0	0.360	0.355	0.360	0.350	0.360	3,633,000	1,291,720	0.3556	12.98	12.80	12.98	12.62	12.98	100,795	12.815	1.41%
2017-08-02	0	0.355	0.355	0.360	0.345	0.360	17,120,000	6,073,950	0.3548	12.80	12.80	12.98	12.43	12.98	474,984	12.788	0.00%
2017-08-01	0	0.355	0.350	0.355	0.350	0.380	16,134,500	5,796,047	0.3592	12.80	12.62	12.80	12.62	13.70	447,642	12.948	-5.33%
2017-07-31	0	0.375	0.370	0.375	0.370	0.385	12,154,000	4,568,590	0.3759	13.52	13.34	13.52	13.34	13.88	337,205	13.548	1.35%
2017-07-28	0	0.370	0.365	0.370	0.360	0.395	45,726,000	17,420,810	0.3810	13.34	13.16	13.34	12.98	14.24	1,268,640	13.732	2.78%
2017-07-27	0	0.360	0.355	0.360	0.345	0.375	20,350,000	7,272,800	0.3574	12.98	12.80	12.98	12.43	13.52	564,598	12.881	0.00%
2017-07-26	0	0.360	0.355	0.360	0.355	0.380	48,060,000	17,624,300	0.3667	12.98	12.80	12.98	12.80	13.70	1,333,395	13.218	0.00%
2017-07-25	0	0.360	0.355	0.360	0.315	0.370	48,610,000	16,432,200	0.3380	12.98	12.80	12.98	11.35	13.34	1,348,654	12.184	7.46%
2017-07-24	0	0.335	0.330	0.335	0.265	0.355	87,075,000	27,858,450	0.3199	12.07	11.89	12.07	9.551	12.80	2,415,842	11.532	26.42%
2017-07-21	0	0.265	0.260	0.265	0.250	0.305	73,086,875	19,375,174	0.2651	9.551	9.371	9.551	9.011	10.99	2,027,750	9.5550	-11.67%
2017-07-20	0	0.300	0.295	0.300	0.290	0.345	108,496,200	33,590,280	0.3096	10.81	10.63	10.81	10.45	12.43	3,010,160	11.159	-13.04%
2017-07-19	0	0.345	0.340	0.345	0.335	0.360	31,700,000	10,860,000	0.3426	12.43	12.25	12.43	12.07	12.98	879,497	12.348	-2.82%
2017-07-18	0	0.355	0.350	0.355	0.350	0.360	21,070,000	7,438,600	0.3530	12.80	12.62	12.80	12.62	12.98	584,574	12.725	0.00%
2017-07-17	0	0.355	0.350	0.355	0.345	0.385	118,070,000	42,289,750	0.3582	12.80	12.62	12.80	12.43	13.88	3,275,779	12.910	-6.58%
2017-07-14	0	0.380	0.375	0.380	0.370	0.395	54,900,000	20,872,600	0.3802	13.70	13.52	13.70	13.34	14.24	1,523,166	13.703	-2.56%
2017-07-13	0	0.390	0.385	0.390	0.385	0.405	26,060,000	10,171,200	0.3903	14.06	13.88	14.06	13.88	14.60	723,019	14.068	-1.27%
2017-07-12	0	0.395	0.395	0.400	0.385	0.400	18,792,000	7,361,020	0.3917	14.24	14.24	14.42	13.88	14.42	521,372	14.119	-1.25%
2017-07-11	0	0.400	0.395	0.400	0.390	0.405	7,685,700	3,040,756	0.3956	14.42	14.24	14.42	14.06	14.60	213,235	14.260	-1.23%
2017-07-10	0	0.405	0.400	0.405	0.405	0.415	3,132,000	1,271,230	0.4059	14.60	14.42	14.60	14.60	14.96	86,895	14.629	-2.41%
2017-07-07	0	0.415	0.410	0.415	0.395	0.415	15,552,000	6,389,380	0.4108	14.96	14.78	14.96	14.24	14.96	431,481	14.808	5.06%
2017-07-06	0	0.395	0.390	0.395	0.390	0.405	18,504,000	7,364,830	0.3980	14.24	14.06	14.24	14.06	14.60	513,382	14.346	0.00%
2017-07-05	0	0.395	0.390	0.395	0.390	0.405	9,230,000	3,659,200	0.3964	14.24	14.06	14.24	14.06	14.60	256,081	14.289	1.28%
2017-07-04	0	0.390	0.385	0.390	0.390	0.415	54,230,500	21,502,900	0.3965	14.06	13.88	14.06	14.06	14.96	1,504,592	14.292	-4.88%
2017-07-03	0	0.410	0.405	0.410	0.400	0.420	44,328,000	18,064,430	0.4075	14.78	14.60	14.78	14.42	15.14	1,229,853	14.688	0.00%
2017-06-30	0	0.410	0.400	0.410	0.405	0.420	22,888,000	9,351,030	0.4086	14.78	14.42	14.78	14.60	15.14	635,013	14.726	-1.20%
2017-06-29	0	0.415	0.410	0.415	0.410	0.430	23,860,000	9,879,069	0.4140	14.96	14.78	14.96	14.78	15.50	661,981	14.923	-1.19%
2017-06-28	0	0.420	0.415	0.420	0.410	0.440	51,462,710	21,512,739	0.4180	15.14	14.96	15.14	14.78	15.86	1,427,801	15.067	-4.55%
2017-06-27	0	0.440	0.435	0.440	0.435	0.455	42,829,000	18,930,570	0.4420	15.86	15.68	15.86	15.68	16.40	1,188,264	15.931	1.15%
2017-06-26	0	0.435	0.435	0.440	0.430	0.440	36,431,000	15,841,120	0.4348	15.68	15.68	15.86	15.50	15.86	1,010,755	15.673	1.16%
2017-06-23	0	0.430	0.425	0.435	0.415	0.440	17,128,500	7,298,535	0.4261	15.50	15.32	15.68	14.96	15.86	475,220	15.358	2.38%
2017-06-22	0	0.420	0.415	0.420	0.410	0.435	15,746,400	6,611,255	0.4199	15.14	14.96	15.14	14.78	15.68	436,874	15.133	-2.33%
2017-06-21	0	0.430	0.420	0.430	0.415	0.430	51,871,066	21,867,946	0.4216	15.50	15.14	15.50	14.96	15.50	1,439,131	15.195	0.00%
2017-06-20	0	0.430	0.425	0.430	0.395	0.430	108,415,750	44,419,192	0.4097	15.50	15.32	15.50	14.24	15.50	3,007,928	14.767	1.18%
2017-06-19	0	0.425	0.420	0.425	0.415	0.445	40,447,000	17,184,030	0.4249	15.32	15.14	15.32	14.96	16.04	1,122,177	15.313	0.00%
2017-06-16	0	0.425	0.420	0.425	0.405	0.470	89,264,250	38,444,912	0.4307	15.32	15.14	15.32	14.60	16.94	2,476,581	15.523	-8.60%
2017-06-15	0	0.465	0.460	0.465	0.460	0.480	23,209,037	10,854,341	0.4677	16.76	16.58	16.76	16.58	17.30	643,920	16.857	-3.12%
2017-06-14	0	0.480	0.475	0.480	0.465	0.485	23,451,200	11,127,337	0.4745	17.30	17.12	17.30	16.76	17.48	650,639	17.102	1.05%
2017-06-13	0	0.475	0.470	0.480	0.465	0.480	33,090,500	15,615,560	0.4719	17.12	16.94	17.30	16.76	17.30	918,075	17.009	1.06%
2017-06-12	0	0.470	0.470	0.475	0.465	0.500	122,524,580	58,900,337	0.4807	16.94	16.94	17.12	16.76	18.02	3,399,368	17.327	-4.08%
2017-06-09	0	0.490	0.485	0.490	0.485	0.510	40,570,260	19,772,247	0.4874	17.66	17.48	17.66	17.48	18.38	1,125,597	17.566	-1.01%
2017-06-08	0	0.495	0.495	0.500	0.490	0.520	46,333,101	23,083,545	0.4982	17.84	17.84	18.02	17.66	18.74	1,285,483	17.957	-2.94%
2017-06-07	0	0.510	0.500	0.510	0.465	0.510	43,640,400	21,416,312	0.4907	18.38	18.02	18.38	16.76	18.38	1,210,776	17.688	6.25%
2017-06-06	0	0.480	0.475	0.480	0.475	0.495	55,737,800	26,874,212	0.4822	17.30	17.12	17.30	17.12	17.84	1,546,411	17.378	3.23%
2017-06-05	0	0.465	0.460	0.465	0.455	0.490	156,359,804	72,311,601	0.4625	16.76	16.58	16.76	16.40	17.66	4,338,106	16.669	-5.10%
2017-06-02	0	0.490	0.485	0.490	0.475	0.510	77,446,000	37,817,270	0.4883	17.66	17.48	17.66	17.12	18.38	2,148,691	17.600	-5.77%
2017-06-01	0	0.520	0.500	0.510	0.510	0.540	73,293,000	38,495,481	0.5252	18.74	18.02	18.38	18.38	19.46	2,033,469	18.931	0.00%
2017-05-31	0	0.520	0.500	0.510	0.470	0.530	262,392,489	133,981,645	0.5106	18.74	18.02	18.38	16.94	19.10	7,279,917	18.404	9.47%
2017-05-29	0	0.475	0.470	0.475	0.440	0.475	80,267,800	36,366,561	0.4531	17.12	16.94	17.12	15.86	17.12	2,226,980	16.330	6.74%
2017-05-26	0	0.445	0.445	0.450	0.420	0.460	77,581,000	34,303,180	0.4422	16.04	16.04	16.22	15.14	16.58	2,152,437	15.937	5.95%
2017-05-25	0	0.420	0.410	0.420	0.400	0.450	374,446,000	162,839,860	0.4349	15.14	14.78	15.14	14.42	16.22	10,388,772	15.675	-2.33%
2017-05-24	0	0.430	0.425	0.430	0.410	0.430	137,431,680	57,803,944	0.4206	15.50	15.32	15.50	14.78	15.50	3,812,957	15.160	4.88%
2017-05-23	0	0.410	0.410	0.415	0.405	0.420	14,050,000	5,799,650	0.4128	14.78	14.78	14.96	14.60	15.14	389,809	14.878	-2.38%
2017-05-22	0	0.420	0.410	0.420	0.410	0.420	31,800,500	13,209,345	0.4154	15.14	14.78	15.14	14.78	15.14	882,285	14.972	1.20%
2017-05-19	0	0.415	0.410	0.415	0.410	0.420	17,163,480	7,099,824	0.4137	14.96	14.78	14.96	14.78	15.14	476,190	14.910	0.00%
2017-05-18	0	0.415	0.410	0.415	0.400	0.425	30,610,000	12,718,700	0.4155	14.96	14.78	14.96	14.42	15.32	849,255	14.976	1.22%
2017-05-17	0	0.410	0.405	0.410	0.390	0.415	48,084,800	19,408,322	0.4036	14.78	14.60	14.78	14.06	14.96	1,334,083	14.548	6.49%
2017-05-16	0	0.385	0.380	0.385	0.355	0.390	38,004,800	14,382,265	0.3784	13.88	13.70	13.88	12.80	14.06	1,054,420	13.640	10.00%
2017-05-15	0	0.350	0.345	0.350	0.345	0.360	18,370,000	6,378,750	0.3472	12.62	12.43	12.62	12.43	12.98	509,664	12.516	-1.41%
2017-05-12	0	0.355	0.350	0.355	0.350	0.365	22,598,005	8,045,606	0.3560	12.80	12.62	12.80	12.62	13.16	626,968	12.833	-2.74%
2017-05-11	0	0.365	0.360	0.365	0.360	0.375	8,130,000	2,982,000	0.3668	13.16	12.98	13.16	12.98	13.52	225,562	13.220	-1.35%
2017-05-10	0	0.370	0.365	0.370	0.360	0.375	19,575,000	7,172,475	0.3664	13.34	13.16	13.34	12.98	13.52	543,096	13.207	2.78%
2017-05-09	0	0.360	0.355	0.360	0.345	0.370	71,160,000	25,266,950	0.3551	12.98	12.80	12.98	12.43	13.34	1,974,290	12.798	-1.37%
2017-05-08	0	0.365	0.360	0.365	0.360	0.375	11,560,000	4,228,050	0.3657	13.16	12.98	13.16	12.98	13.52	320,725	13.183	-1.35%
2017-05-05	0	0.370	0.365	0.370	0.365	0.390	89,554,000	33,185,150	0.3706	13.34	13.16	13.34	13.16	14.06	2,484,620	13.356	-5.13%
2017-05-04	0	0.390	0.385	0.390	0.380	0.400	47,110,000	18,224,650	0.3869	14.06	13.88	14.06	13.70	14.42	1,307,038	13.943	12.55%
2017-05-02	0	0.400	0.400	0.405	0.395	0.410	94,776,500	38,319,440	0.4043	12.49	12.49	12.65	12.33	12.80	3,035,333	12.624	0.00%
2017-04-28	0	0.400	0.405	0.410	0.400	0.420	51,709,500	21,193,510	0.4099	12.49	12.65	12.80	12.49	13.11	1,656,060	12.798	-1.23%
2017-04-27	0	0.405	0.400	0.405	0.385	0.405	16,523,600	6,516,982	0.3944	12.65	12.49	12.65	12.02	12.65	529,188	12.315	1.25%
2017-04-26	0	0.400	0.395	0.400	0.380	0.400	24,207,000	9,547,797	0.3944	12.49	12.33	12.49	11.87	12.49	775,259	12.316	3.90%
2017-04-25	0	0.385	0.380	0.385	0.375	0.390	32,582,000	12,490,440	0.3834	12.02	11.87	12.02	11.71	12.18	1,043,478	11.970	1.32%
2017-04-24	0	0.380	0.375	0.380	0.375	0.410	81,450,000	30,948,750	0.3800	11.87	11.71	11.87	11.71	12.80	2,608,535	11.864	-6.17%
2017-04-21	0	0.405	0.400	0.405	0.390	0.410	81,529,000	32,713,875	0.4013	12.65	12.49	12.65	12.18	12.80	2,611,065	12.529	2.53%
2017-04-20	0	0.395	0.390	0.395	0.385	0.405	179,630,000	71,327,450	0.3971	12.33	12.18	12.33	12.02	12.65	5,752,869	12.399	1.28%
2017-04-19	0	0.390	0.385	0.390	0.370	0.420	127,214,000	49,762,840	0.3912	12.18	12.02	12.18	11.55	13.11	4,074,183	12.214	-3.70%
2017-04-18	0	0.405	0.405	0.410	0.395	0.430	161,040,480	66,090,636	0.4104	12.65	12.65	12.80	12.33	13.43	5,157,517	12.814	6.58%
2017-04-13	0	0.380	0.380	0.385	0.355	0.385	36,300,000	13,377,950	0.3685	11.87	11.87	12.02	11.08	12.02	1,162,552	11.507	2.70%
2017-04-12	0	0.370	0.365	0.370	0.350	0.370	17,938,400	6,506,048	0.3627	11.55	11.40	11.55	10.93	11.55	574,499	11.325	2.78%
2017-04-11	0	0.360	0.360	0.365	0.350	0.375	24,450,100	8,862,032	0.3625	11.24	11.24	11.40	10.93	11.71	783,044	11.317	-4.00%
2017-04-10	0	0.375	0.370	0.375	0.345	0.385	101,588,000	37,643,890	0.3706	11.71	11.55	11.71	10.77	12.02	3,253,479	11.570	8.70%
2017-04-07	0	0.345	0.340	0.345	0.315	0.355	104,872,740	35,612,621	0.3396	10.77	10.62	10.77	9.836	11.08	3,358,677	10.603	7.81%
2017-04-06	0	0.320	0.315	0.320	0.315	0.325	36,370,000	11,567,850	0.3181	9.992	9.836	9.992	9.836	10.15	1,164,794	9.9312	0.00%
2017-04-05	0	0.320	0.315	0.320	0.310	0.320	46,182,000	14,608,150	0.3163	9.992	9.836	9.992	9.680	9.992	1,479,035	9.8768	0.00%
2017-04-03	0	0.320	0.315	0.320	0.315	0.335	26,950,000	8,686,400	0.3223	9.992	9.836	9.992	9.836	10.46	863,107	10.064	-4.48%
2017-03-31	0	0.335	0.330	0.335	0.325	0.335	9,744,500	3,207,370	0.3291	10.46	10.30	10.46	10.15	10.46	312,079	10.277	1.52%
2017-03-30	0	0.330	0.325	0.330	0.320	0.335	49,081,500	16,245,598	0.3310	10.30	10.15	10.30	9.992	10.46	1,571,895	10.335	-1.49%
2017-03-29	0	0.335	0.330	0.335	0.330	0.345	34,306,200	11,544,781	0.3365	10.46	10.30	10.46	10.30	10.77	1,098,698	10.508	0.00%
2017-03-28	0	0.335	0.330	0.335	0.325	0.335	31,345,000	10,371,625	0.3309	10.46	10.30	10.46	10.15	10.46	1,003,862	10.332	1.52%
2017-03-27	0	0.330	0.325	0.330	0.320	0.330	43,580,000	14,209,000	0.3260	10.30	10.15	10.30	9.992	10.30	1,395,703	10.181	3.13%
2017-03-24	0	0.320	0.320	0.325	0.315	0.335	74,630,000	23,992,800	0.3215	9.992	9.992	10.15	9.836	10.46	2,390,117	10.038	1.59%
2017-03-23	0	0.315	0.315	0.320	0.315	0.320	10,269,000	3,246,340	0.3161	9.836	9.836	9.992	9.836	9.992	328,877	9.8710	-1.56%
2017-03-22	0	0.320	0.315	0.320	0.315	0.320	49,708,600	15,677,830	0.3154	9.992	9.836	9.992	9.836	9.992	1,591,978	9.8480	0.00%
2017-03-21	0	0.320	0.315	0.320	0.315	0.320	56,113,000	17,715,750	0.3157	9.992	9.836	9.992	9.836	9.992	1,797,087	9.8580	0.00%
2017-03-20	0	0.320	0.315	0.320	0.315	0.320	36,110,500	11,387,500	0.3154	9.992	9.836	9.992	9.836	9.992	1,156,483	9.8467	0.00%
2017-03-17	0	0.320	0.315	0.320	0.315	0.320	65,577,000	20,716,435	0.3159	9.992	9.836	9.992	9.836	9.992	2,100,183	9.8641	0.00%
2017-03-16	0	0.320	0.315	0.320	0.315	0.325	61,346,000	19,430,095	0.3167	9.992	9.836	9.992	9.836	10.15	1,964,680	9.8897	0.00%
2017-03-15	0	0.320	0.315	0.320	0.315	0.330	58,585,000	18,812,875	0.3211	9.992	9.836	9.992	9.836	10.30	1,876,256	10.027	0.00%
2017-03-14	0	0.320	0.315	0.320	0.315	0.340	35,095,000	11,371,271	0.3240	9.992	9.836	9.992	9.836	10.62	1,123,960	10.117	-4.48%
2017-03-13	0	0.335	0.330	0.335	0.320	0.340	75,956,000	25,302,210	0.3331	10.46	10.30	10.46	9.992	10.62	2,432,583	10.401	4.69%
2017-03-10	0	0.320	0.315	0.320	0.315	0.330	142,734,537	45,533,511	0.3190	9.992	9.836	9.992	9.836	10.30	4,571,247	9.9609	1.59%
2017-03-09	0	0.315	0.315	0.320	0.305	0.355	449,738,000	145,888,205	0.3244	9.836	9.836	9.992	9.523	11.08	14,403,407	10.129	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	9.836	-	-	-	-	0	-	0.00%
2017-03-07	0	0.315	0.315	0.320	0.295	0.400	503,666,322	165,726,419	0.3290	9.836	9.836	9.992	9.211	12.49	16,130,527	10.274	-17.11%
2017-03-06	0	0.380	0.375	0.380	0.315	0.385	410,874,020	145,580,320	0.3543	11.87	11.71	11.87	9.836	12.02	13,158,740	11.063	24.59%
2017-03-03	0	0.305	0.305	0.310	0.280	0.310	138,486,500	41,656,812	0.3008	9.523	9.523	9.680	8.743	9.680	4,435,199	9.3923	7.02%
2017-03-02	0	0.285	0.280	0.285	0.265	0.290	87,041,000	24,353,205	0.2798	8.899	8.743	8.899	8.274	9.055	2,787,594	8.7363	7.55%
2017-03-01	0	0.265	0.260	0.265	0.255	0.275	52,253,900	13,838,300	0.2648	8.274	8.118	8.274	7.962	8.587	1,673,495	8.2691	3.92%
2017-02-28	0	0.255	0.250	0.255	0.244	0.255	40,902,000	10,260,270	0.2509	7.962	7.806	7.962	7.619	7.962	1,309,936	7.8326	2.41%
2017-02-27	0	0.249	0.247	0.249	0.241	0.270	67,387,140	17,055,588	0.2531	7.775	7.712	7.775	7.525	8.431	2,158,155	7.9029	-6.04%
2017-02-24	0	0.265	0.260	0.265	0.255	0.275	41,794,200	11,047,179	0.2643	8.274	8.118	8.274	7.962	8.587	1,338,510	8.2533	-1.85%
2017-02-23	0	0.270	0.265	0.270	0.250	0.275	93,945,750	25,158,266	0.2678	8.431	8.274	8.431	7.806	8.587	3,008,727	8.3618	3.85%
2017-02-22	0	0.260	0.255	0.260	0.237	0.260	85,047,500	21,232,412	0.2497	8.118	7.962	8.118	7.400	8.118	2,723,750	7.7953	7.88%
2017-02-21	0	0.241	0.239	0.242	0.233	0.247	74,235,000	17,795,955	0.2397	7.525	7.463	7.556	7.275	7.712	2,377,466	7.4853	2.55%
2017-02-20	0	0.235	0.234	0.235	0.229	0.241	252,807,000	59,497,694	0.2353	7.338	7.307	7.338	7.150	7.525	8,096,452	7.3486	4.91%
2017-02-17	0	0.224	0.222	0.224	0.221	0.230	33,013,000	7,385,847	0.2237	6.994	6.932	6.994	6.901	7.182	1,057,281	6.9857	-2.61%
2017-02-16	0	0.230	0.228	0.229	0.220	0.233	87,762,000	20,099,780	0.2290	7.182	7.119	7.150	6.869	7.275	2,810,685	7.1512	1.77%
2017-02-15	0	0.226	0.224	0.226	0.210	0.226	146,414,500	32,182,655	0.2198	7.057	6.994	7.057	6.557	7.057	4,689,103	6.8633	7.11%
2017-02-14	0	0.211	0.210	0.211	0.196	0.211	70,250,000	14,565,390	0.2073	6.588	6.557	6.588	6.120	6.588	2,249,842	6.4740	8.21%
2017-02-13	0	0.195	0.194	0.195	0.195	0.198	12,922,000	2,531,900	0.1959	6.089	6.058	6.089	6.089	6.182	413,843	6.1180	0.52%
2017-02-10	0	0.194	0.193	0.194	0.192	0.198	11,264,000	2,195,460	0.1949	6.058	6.026	6.058	5.995	6.182	360,743	6.0859	-1.02%
2017-02-09	0	0.196	0.194	0.196	0.192	0.199	14,775,000	2,892,233	0.1958	6.120	6.058	6.120	5.995	6.214	473,187	6.1122	1.03%
2017-02-08	0	0.194	0.193	0.194	0.179	0.195	40,145,500	7,519,917	0.1873	6.058	6.026	6.058	5.589	6.089	1,285,708	5.8489	7.18%
2017-02-07	0	0.181	0.180	0.181	0.180	0.187	24,536,000	4,492,714	0.1831	5.652	5.620	5.652	5.620	5.839	785,795	5.7174	0.56%
2017-02-06	0	0.180	0.181	0.183	0.180	0.187	24,420,000	4,482,170	0.1835	5.620	5.652	5.714	5.620	5.839	782,080	5.7311	-4.26%
2017-02-03	0	0.188	0.187	0.188	0.184	0.191	22,080,000	4,159,330	0.1884	5.870	5.839	5.870	5.745	5.964	707,139	5.8819	1.62%
2017-02-02	0	0.185	0.183	0.185	0.177	0.188	27,719,000	5,012,019	0.1808	5.777	5.714	5.777	5.527	5.870	887,735	5.6459	-0.54%
2017-02-01	0	0.186	0.186	0.187	0.185	0.190	6,810,000	1,275,360	0.1873	5.808	5.808	5.839	5.777	5.933	218,099	5.8476	-2.11%
2017-01-27	0	0.190	0.189	0.190	0.187	0.192	2,900,000	548,250	0.1891	5.933	5.901	5.933	5.839	5.995	92,876	5.9030	-0.52%
2017-01-26	0	0.191	0.190	0.191	0.189	0.193	11,960,000	2,276,140	0.1903	5.964	5.933	5.964	5.901	6.026	383,034	5.9424	0.00%
2017-01-25	0	0.191	0.190	0.191	0.189	0.194	14,950,000	2,853,310	0.1909	5.964	5.933	5.964	5.901	6.058	478,792	5.9594	-1.04%
2017-01-24	0	0.193	0.192	0.193	0.190	0.198	13,730,600	2,655,761	0.1934	6.026	5.995	6.026	5.933	6.182	439,739	6.0394	1.58%
2017-01-23	0	0.190	0.189	0.190	0.187	0.192	10,010,000	1,895,560	0.1894	5.933	5.901	5.933	5.839	5.995	320,582	5.9129	0.00%
2017-01-20	0	0.190	0.188	0.190	0.186	0.192	10,650,000	2,014,140	0.1891	5.933	5.870	5.933	5.808	5.995	341,079	5.9052	0.53%
2017-01-19	0	0.189	0.186	0.189	0.186	0.193	20,065,800	3,775,283	0.1881	5.901	5.808	5.901	5.808	6.026	642,632	5.8747	-2.07%
2017-01-18	0	0.193	0.191	0.193	0.190	0.200	23,149,000	4,480,041	0.1935	6.026	5.964	6.026	5.933	6.245	741,375	6.0429	-3.50%
2017-01-17	0	0.200	0.197	0.200	0.196	0.201	4,560,000	904,800	0.1984	6.245	6.151	6.245	6.120	6.276	146,040	6.1956	0.00%
2017-01-16	0	0.200	0.199	0.200	0.191	0.200	12,820,000	2,501,250	0.1951	6.245	6.214	6.245	5.964	6.245	410,576	6.0920	2.56%
2017-01-13	0	0.195	0.194	0.196	0.194	0.198	10,441,000	2,043,618	0.1957	6.089	6.058	6.120	6.058	6.182	334,386	6.1116	-1.52%
2017-01-12	0	0.198	0.198	0.199	0.197	0.200	12,698,000	2,513,980	0.1980	6.182	6.182	6.214	6.151	6.245	406,669	6.1819	-1.00%
2017-01-11	0	0.200	0.199	0.200	0.197	0.204	27,320,000	5,447,280	0.1994	6.245	6.214	6.245	6.151	6.370	874,956	6.2258	-1.96%
2017-01-10	0	0.204	0.202	0.204	0.200	0.206	14,890,000	3,010,940	0.2022	6.370	6.307	6.370	6.245	6.432	476,870	6.3140	-0.49%
2017-01-09	0	0.205	0.203	0.205	0.201	0.211	12,870,000	2,634,480	0.2047	6.401	6.339	6.401	6.276	6.588	412,177	6.3916	-1.44%
2017-01-06	0	0.208	0.207	0.208	0.207	0.216	101,885,000	21,749,780	0.2135	6.495	6.463	6.495	6.463	6.744	3,262,991	6.6656	-1.42%
2017-01-05	0	0.211	0.211	0.212	0.211	0.220	116,800,000	25,409,310	0.2175	6.588	6.588	6.620	6.588	6.869	3,740,662	6.7927	-2.76%
2017-01-04	0	0.217	0.214	0.216	0.208	0.223	142,649,000	30,795,515	0.2159	6.776	6.682	6.744	6.495	6.963	4,568,508	6.7408	3.83%
2017-01-03	0	0.209	0.208	0.209	0.204	0.209	77,600,000	16,094,550	0.2074	6.526	6.495	6.526	6.370	6.526	2,485,234	6.4761	1.95%
2016-12-30	0	0.205	0.204	0.205	0.205	0.208	36,299,000	7,473,512	0.2059	6.401	6.370	6.401	6.401	6.495	1,162,520	6.4287	-0.49%
2016-12-29	0	0.206	0.205	0.206	0.205	0.210	98,620,000	20,565,010	0.2085	6.432	6.401	6.432	6.401	6.557	3,158,426	6.5112	-0.48%
2016-12-28	0	0.207	0.206	0.207	0.202	0.212	34,521,000	7,067,158	0.2047	6.463	6.432	6.463	6.307	6.620	1,105,577	6.3923	0.00%
2016-12-23	0	0.207	0.206	0.207	0.202	0.208	31,730,000	6,489,370	0.2045	6.463	6.432	6.463	6.307	6.495	1,016,192	6.3860	0.00%
2016-12-22	0	0.207	0.204	0.207	0.203	0.209	53,950,000	11,101,530	0.2058	6.463	6.370	6.463	6.339	6.526	1,727,814	6.4252	0.00%
2016-12-21	0	0.207	0.206	0.207	0.206	0.212	62,890,000	13,147,700	0.2091	6.463	6.432	6.463	6.432	6.620	2,014,129	6.5277	0.00%
2016-12-20	0	0.207	0.206	0.207	0.193	0.214	208,412,300	42,886,962	0.2058	6.463	6.432	6.463	6.026	6.682	6,674,658	6.4253	0.00%
2016-12-19	0	0.207	0.205	0.207	0.205	0.246	468,987,500	103,331,440	0.2203	6.463	6.401	6.463	6.401	7.681	15,019,895	6.8796	12.50%
2016-12-16	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	5.745	-	-	-	-	0	-	0.00%
2016-12-09	0	0.184	0.183	0.184	0.169	0.185	106,620,020	19,352,853	0.1815	5.745	5.714	5.745	5.277	5.777	3,414,636	5.6676	5.75%
2016-12-08	0	0.174	0.174	0.175	0.174	0.182	6,040,000	1,062,810	0.1760	5.433	5.433	5.464	5.433	5.683	193,438	5.4943	-0.57%
2016-12-07	0	0.175	0.175	0.177	0.175	0.182	7,650,000	1,356,170	0.1773	5.464	5.464	5.527	5.464	5.683	245,001	5.5354	-0.57%
2016-12-06	0	0.176	0.176	0.178	0.175	0.180	6,170,000	1,095,950	0.1776	5.495	5.495	5.558	5.464	5.620	197,602	5.5463	0.57%
2016-12-05	0	0.175	0.175	0.179	0.174	0.182	6,433,000	1,145,697	0.1781	5.464	5.464	5.589	5.433	5.683	206,025	5.5610	-1.69%
2016-12-02	0	0.178	0.178	0.179	0.177	0.182	5,030,000	900,190	0.1790	5.558	5.558	5.589	5.527	5.683	161,092	5.5881	-1.11%
2016-12-01	0	0.180	0.180	0.181	0.178	0.185	10,182,000	1,851,724	0.1819	5.620	5.620	5.652	5.558	5.777	326,091	5.6786	1.69%
2016-11-30	0	0.177	0.183	0.186	0.174	0.186	79,045,000	14,083,790	0.1782	5.527	5.714	5.808	5.433	5.808	2,531,512	5.5634	-1.12%
2016-11-29	0	0.179	0.178	0.181	0.179	0.184	20,200,000	3,652,680	0.1808	5.589	5.558	5.652	5.589	5.745	646,930	5.6462	-2.72%
2016-11-28	0	0.184	0.183	0.184	0.182	0.192	31,410,000	5,860,560	0.1866	5.745	5.714	5.745	5.683	5.995	1,005,943	5.8259	-3.66%
2016-11-25	0	0.191	0.190	0.191	0.187	0.197	39,812,000	7,673,737	0.1927	5.964	5.933	5.964	5.839	6.151	1,275,028	6.0185	0.00%
2016-11-24	0	0.191	0.190	0.192	0.188	0.195	17,150,000	3,272,260	0.1908	5.964	5.933	5.995	5.870	6.089	549,250	5.9577	-1.55%
2016-11-23	0	0.194	0.192	0.194	0.191	0.199	29,741,250	5,805,147	0.1952	6.058	5.995	6.058	5.964	6.214	952,500	6.0946	-2.02%
2016-11-22	0	0.198	0.198	0.199	0.186	0.216	189,671,000	38,292,195	0.2019	6.182	6.182	6.214	5.808	6.744	6,074,445	6.3038	6.45%
2016-11-21	0	0.186	0.184	0.186	0.179	0.186	18,560,000	3,412,120	0.1838	5.808	5.745	5.808	5.589	5.808	594,407	5.7404	1.64%
2016-11-18	0	0.183	0.181	0.182	0.180	0.191	23,610,000	4,365,910	0.1849	5.714	5.652	5.683	5.620	5.964	756,139	5.7740	-1.08%
2016-11-17	0	0.185	0.185	0.186	0.169	0.198	165,919,450	31,180,920	0.1879	5.777	5.777	5.808	5.277	6.182	5,313,772	5.8679	11.45%
2016-11-16	0	0.166	0.165	0.166	0.163	0.171	14,190,000	2,361,420	0.1664	5.183	5.152	5.183	5.090	5.339	454,452	5.1962	2.47%
2016-11-15	0	0.162	0.161	0.162	0.160	0.167	3,990,000	648,610	0.1626	5.058	5.027	5.058	4.996	5.214	127,785	5.0758	-0.61%
2016-11-14	0	0.163	0.162	0.163	0.161	0.165	3,270,000	532,160	0.1627	5.090	5.058	5.090	5.027	5.152	104,726	5.0815	-0.61%
2016-11-11	0	0.164	0.164	0.165	0.154	0.172	24,580,000	4,038,610	0.1643	5.121	5.121	5.152	4.809	5.371	787,204	5.1303	5.13%
2016-11-10	0	0.156	0.155	0.156	0.154	0.158	11,516,000	1,802,610	0.1565	4.871	4.840	4.871	4.809	4.933	368,814	4.8876	2.63%
2016-11-09	0	0.152	0.150	0.152	0.145	0.162	95,790,000	14,767,450	0.1542	4.746	4.684	4.746	4.528	5.058	3,067,791	4.8137	-4.40%
2016-11-08	0	0.159	0.156	0.160	0.156	0.165	92,790,000	14,953,060	0.1611	4.965	4.871	4.996	4.871	5.152	2,971,713	5.0318	-1.24%
2016-11-07	0	0.161	0.160	0.161	0.153	0.166	99,012,000	15,882,862	0.1604	5.027	4.996	5.027	4.777	5.183	3,170,980	5.0088	1.26%
2016-11-04	0	0.159	0.157	0.159	0.156	0.172	165,530,000	27,061,180	0.1635	4.965	4.902	4.965	4.871	5.371	5,301,300	5.1046	1.92%
2016-11-03	0	0.156	0.155	0.157	0.156	0.164	65,820,000	10,396,840	0.1580	4.871	4.840	4.902	4.871	5.121	2,107,966	4.9322	-3.70%
2016-11-02	0	0.162	0.160	0.162	0.159	0.168	15,450,000	2,495,450	0.1615	5.058	4.996	5.058	4.965	5.246	494,805	5.0433	-2.99%
2016-11-01	0	0.167	0.166	0.167	0.165	0.174	7,332,000	1,229,292	0.1677	5.214	5.183	5.214	5.152	5.433	234,816	5.2351	-2.34%
2016-10-31	0	0.171	0.168	0.171	0.168	0.182	8,290,000	1,420,870	0.1714	5.339	5.246	5.339	5.246	5.683	265,497	5.3517	-1.72%
2016-10-28	0	0.174	0.173	0.174	0.172	0.178	4,150,000	721,700	0.1739	5.433	5.402	5.433	5.371	5.558	132,909	5.4300	0.00%
2016-10-27	0	0.174	0.173	0.174	0.160	0.180	38,720,000	6,573,650	0.1698	5.433	5.402	5.433	4.996	5.620	1,240,055	5.3011	-3.33%
2016-10-26	0	0.180	0.179	0.180	0.180	0.188	7,055,000	1,276,805	0.1810	5.620	5.589	5.620	5.620	5.870	225,945	5.6510	-2.17%
2016-10-25	0	0.184	0.182	0.185	0.180	0.188	6,500,000	1,201,530	0.1849	5.745	5.683	5.777	5.620	5.870	208,170	5.7719	-0.54%
2016-10-24	0	0.185	0.183	0.185	0.183	0.192	14,250,000	2,637,580	0.1851	5.777	5.714	5.777	5.714	5.995	456,374	5.7794	-2.63%
2016-10-20	0	0.190	0.189	0.191	0.189	0.194	5,790,000	1,106,870	0.1912	5.933	5.901	5.964	5.901	6.058	185,432	5.9691	-1.55%
2016-10-19	0	0.193	0.191	0.193	0.189	0.195	7,767,037	1,491,926	0.1921	6.026	5.964	6.026	5.901	6.089	248,749	5.9977	1.05%
2016-10-18	0	0.191	0.190	0.192	0.189	0.196	27,600,000	5,348,360	0.1938	5.964	5.933	5.995	5.901	6.120	883,924	6.0507	0.53%
2016-10-17	0	0.190	0.188	0.189	0.184	0.193	33,370,000	6,289,610	0.1885	5.933	5.870	5.901	5.745	6.026	1,068,715	5.8852	7.34%
2016-10-14	0	0.177	0.175	0.177	0.174	0.184	13,930,000	2,468,400	0.1772	5.527	5.464	5.527	5.433	5.745	446,125	5.5330	-2.21%
2016-10-13	0	0.181	0.179	0.181	0.177	0.183	16,260,012	2,919,782	0.1796	5.652	5.589	5.652	5.527	5.714	520,747	5.6069	0.56%
2016-10-12	0	0.180	0.179	0.180	0.179	0.192	33,120,000	6,011,100	0.1815	5.620	5.589	5.620	5.589	5.995	1,060,708	5.6671	-5.26%
2016-10-11	0	0.190	0.189	0.190	0.189	0.196	78,630,000	15,072,720	0.1917	5.933	5.901	5.933	5.901	6.120	2,518,221	5.9855	-2.06%
2016-10-07	0	0.194	0.193	0.194	0.192	0.199	14,560,000	2,821,770	0.1938	6.058	6.026	6.058	5.995	6.214	466,302	6.0514	-1.52%
2016-10-06	0	0.197	0.196	0.197	0.195	0.200	12,741,000	2,509,258	0.1969	6.151	6.120	6.151	6.089	6.245	408,046	6.1494	0.00%
2016-10-05	0	0.197	0.197	0.198	0.192	0.205	40,720,000	8,022,470	0.1970	6.151	6.151	6.182	5.995	6.401	1,304,108	6.1517	-2.48%
2016-10-04	0	0.202	0.200	0.202	0.200	0.209	32,784,000	6,635,000	0.2024	6.307	6.245	6.307	6.245	6.526	1,049,947	6.3194	-1.94%
2016-10-03	0	0.206	0.205	0.206	0.205	0.214	13,590,000	2,817,940	0.2074	6.432	6.401	6.432	6.401	6.682	435,236	6.4745	-0.48%
2016-09-30	0	0.207	0.206	0.207	0.205	0.210	180,810,000	37,760,890	0.2088	6.463	6.432	6.463	6.401	6.557	5,790,660	6.5210	-0.96%
2016-09-29	0	0.209	0.208	0.209	0.203	0.217	36,725,000	7,717,785	0.2102	6.526	6.495	6.526	6.339	6.776	1,176,163	6.5618	1.95%
2016-09-28	0	0.205	0.204	0.205	0.201	0.212	15,860,000	3,248,150	0.2048	6.401	6.370	6.401	6.276	6.620	507,936	6.3948	-1.44%
2016-09-27	0	0.208	0.207	0.209	0.203	0.217	53,124,000	11,023,768	0.2075	6.495	6.463	6.526	6.339	6.776	1,701,361	6.4794	-3.26%
2016-09-26	0	0.215	0.214	0.215	0.211	0.229	448,405,888	99,751,762	0.2225	6.713	6.682	6.713	6.588	7.150	14,360,744	6.9461	0.00%
2016-09-23	0	0.215	0.215	0.216	0.198	0.229	453,975,000	98,986,770	0.2180	6.713	6.713	6.744	6.182	7.150	14,539,102	6.8083	8.04%
2016-09-22	0	0.199	0.198	0.199	0.197	0.202	9,090,000	1,805,600	0.1986	6.214	6.182	6.214	6.151	6.307	291,118	6.2023	-0.50%
2016-09-21	0	0.200	0.199	0.200	0.197	0.204	15,680,000	3,126,840	0.1994	6.245	6.214	6.245	6.151	6.370	502,171	6.2266	-0.99%
2016-09-20	0	0.202	0.201	0.202	0.198	0.205	21,300,000	4,260,990	0.2000	6.307	6.276	6.307	6.182	6.401	682,158	6.2463	-0.98%
2016-09-19	0	0.204	0.202	0.205	0.202	0.210	18,680,000	3,863,500	0.2068	6.370	6.307	6.401	6.307	6.557	598,250	6.4580	-0.97%
2016-09-15	0	0.206	0.207	0.208	0.200	0.208	7,460,000	1,523,050	0.2042	6.432	6.463	6.495	6.245	6.495	238,916	6.3748	1.48%
2016-09-14	0	0.203	0.200	0.203	0.200	0.206	11,586,000	2,330,338	0.2011	6.339	6.245	6.339	6.245	6.432	371,056	6.2803	-0.49%
2016-09-13	0	0.204	0.203	0.204	0.203	0.210	12,340,000	2,522,730	0.2044	6.370	6.339	6.370	6.339	6.557	395,204	6.3834	0.49%
2016-09-12	0	0.203	0.202	0.203	0.202	0.209	8,535,000	1,740,460	0.2039	6.339	6.307	6.339	6.307	6.526	273,344	6.3673	-2.87%
2016-09-09	0	0.209	0.208	0.210	0.207	0.214	22,290,000	4,686,350	0.2102	6.526	6.495	6.557	6.463	6.682	713,864	6.5648	-0.48%
2016-09-08	0	0.210	0.208	0.210	0.209	0.215	2,992,500	629,720	0.2104	6.557	6.495	6.557	6.526	6.713	95,838	6.5706	-1.41%
2016-09-07	0	0.213	0.212	0.213	0.212	0.217	4,790,000	1,024,230	0.2138	6.651	6.620	6.651	6.620	6.776	153,406	6.6766	0.00%
2016-09-06	0	0.213	0.212	0.214	0.210	0.216	13,840,000	2,932,420	0.2119	6.651	6.620	6.682	6.557	6.744	443,243	6.6158	1.91%
2016-09-05	0	0.209	0.209	0.212	0.207	0.214	11,797,000	2,473,845	0.2097	6.526	6.526	6.620	6.463	6.682	377,813	6.5478	0.48%
2016-09-02	0	0.208	0.206	0.208	0.204	0.214	18,790,000	3,893,190	0.2072	6.495	6.432	6.495	6.370	6.682	601,773	6.4695	-2.80%
2016-09-01	0	0.214	0.213	0.214	0.212	0.220	14,525,000	3,128,210	0.2154	6.682	6.651	6.682	6.620	6.869	465,181	6.7247	-2.28%
2016-08-31	0	0.219	0.219	0.221	0.218	0.223	8,749,000	1,927,133	0.2203	6.838	6.838	6.901	6.807	6.963	280,197	6.8778	-0.90%
2016-08-30	0	0.221	0.220	0.221	0.220	0.227	9,757,000	2,160,635	0.2214	6.901	6.869	6.901	6.869	7.088	312,480	6.9145	-1.34%
2016-08-29	0	0.224	0.221	0.224	0.220	0.225	9,560,000	2,123,640	0.2221	6.994	6.901	6.994	6.869	7.025	306,171	6.9361	0.90%
2016-08-26	0	0.222	0.220	0.222	0.220	0.225	5,682,000	1,257,468	0.2213	6.932	6.869	6.932	6.869	7.025	181,973	6.9102	0.45%
2016-08-25	0	0.221	0.220	0.221	0.219	0.225	9,220,000	2,039,540	0.2212	6.901	6.869	6.901	6.838	7.025	295,282	6.9071	0.00%
2016-08-24	0	0.221	0.220	0.221	0.221	0.226	7,370,000	1,636,250	0.2220	6.901	6.869	6.901	6.901	7.057	236,033	6.9323	-0.90%
2016-08-23	0	0.223	0.220	0.223	0.220	0.228	16,990,000	3,761,630	0.2214	6.963	6.869	6.963	6.869	7.119	544,125	6.9132	-2.62%
2016-08-22	0	0.229	0.218	0.230	0.218	0.230	13,551,000	3,010,899	0.2222	7.150	6.807	7.182	6.807	7.182	433,987	6.9378	2.69%
2016-08-19	0	0.223	0.218	0.224	0.218	0.226	5,690,000	1,252,090	0.2201	6.963	6.807	6.994	6.807	7.057	182,229	6.8710	-0.45%
2016-08-18	0	0.224	0.223	0.224	0.223	0.227	17,240,000	3,877,900	0.2249	6.994	6.963	6.994	6.963	7.088	552,132	7.0235	0.00%
2016-08-17	0	0.224	0.221	0.225	0.216	0.228	23,430,000	5,154,300	0.2200	6.994	6.901	7.025	6.744	7.119	750,374	6.8690	-0.88%
2016-08-16	0	0.226	0.222	0.225	0.222	0.230	19,975,400	4,511,751	0.2259	7.057	6.932	7.025	6.932	7.182	639,736	7.0525	0.00%
2016-08-15	0	0.226	0.225	0.226	0.215	0.229	42,120,000	9,517,650	0.2260	7.057	7.025	7.057	6.713	7.150	1,348,944	7.0556	3.20%
2016-08-12	0	0.219	0.216	0.219	0.215	0.223	13,169,000	2,872,147	0.2181	6.838	6.744	6.838	6.713	6.963	421,753	6.8100	-0.45%
2016-08-11	0	0.220	0.219	0.220	0.208	0.228	32,455,000	7,146,450	0.2202	6.869	6.838	6.869	6.495	7.119	1,039,411	6.8755	4.27%
2016-08-10	0	0.211	0.210	0.211	0.210	0.216	7,737,000	1,634,668	0.2113	6.588	6.557	6.588	6.557	6.744	247,787	6.5971	-0.94%
2016-08-09	0	0.213	0.213	0.214	0.204	0.215	13,080,000	2,747,740	0.2101	6.651	6.651	6.682	6.370	6.713	418,903	6.5594	2.40%
2016-08-08	0	0.208	0.206	0.208	0.205	0.218	19,510,000	4,053,450	0.2078	6.495	6.432	6.495	6.401	6.807	624,831	6.4873	-2.80%
2016-08-05	0	0.214	0.211	0.214	0.209	0.223	21,213,000	4,549,930	0.2145	6.682	6.588	6.682	6.526	6.963	679,372	6.6973	-2.73%
2016-08-04	0	0.220	0.220	0.221	0.216	0.227	33,443,000	7,363,341	0.2202	6.869	6.869	6.901	6.744	7.088	1,071,053	6.8749	-0.45%
2016-08-03	0	0.221	0.218	0.221	0.197	0.229	146,795,000	31,254,590	0.2129	6.901	6.807	6.901	6.151	7.150	4,701,289	6.6481	-4.33%
2016-08-01	0	0.231	0.230	0.231	0.228	0.275	133,463,000	32,267,775	0.2418	7.213	7.182	7.213	7.119	8.587	4,274,315	7.5492	-16.00%
2016-07-29	1	-	-	-	-	-	0	0	-	8.587	-	-	-	-	0	-	0.00%
2016-07-28	0	0.275	0.270	0.275	0.250	0.320	220,816,000	61,116,985	0.2768	8.587	8.431	8.587	7.806	9.992	7,071,901	8.6422	-9.84%
2016-07-27	0	0.305	0.300	0.305	0.270	0.305	235,532,200	68,890,833	0.2925	9.523	9.367	9.523	8.431	9.523	7,543,205	9.1328	15.09%
2016-07-26	0	0.265	0.265	0.270	0.250	0.290	123,499,000	33,303,108	0.2697	8.274	8.274	8.431	7.806	9.055	3,955,206	8.4201	6.00%
2016-07-25	0	0.250	0.249	0.250	0.233	0.255	43,327,750	10,593,701	0.2445	7.806	7.775	7.806	7.275	7.962	1,387,624	7.6344	6.38%
2016-07-22	0	0.235	0.233	0.235	0.225	0.237	20,610,000	4,754,590	0.2307	7.338	7.275	7.338	7.025	7.400	660,060	7.2033	3.52%
2016-07-21	0	0.227	0.226	0.227	0.225	0.229	9,077,000	2,062,880	0.2273	7.088	7.057	7.088	7.025	7.150	290,702	7.0962	0.00%
2016-07-20	0	0.227	0.226	0.227	0.218	0.229	21,854,575	4,871,671	0.2229	7.088	7.057	7.088	6.807	7.150	699,919	6.9603	0.44%
2016-07-19	0	0.226	0.222	0.225	0.221	0.232	12,270,000	2,763,550	0.2252	7.057	6.932	7.025	6.901	7.244	392,962	7.0326	-1.31%
2016-07-18	0	0.229	0.226	0.229	0.226	0.235	3,030,000	691,330	0.2282	7.150	7.057	7.150	7.057	7.338	97,039	7.1242	-0.43%
2016-07-15	0	0.230	0.229	0.230	0.222	0.230	10,030,000	2,279,600	0.2273	7.182	7.150	7.182	6.932	7.182	321,223	7.0966	0.44%
2016-07-14	0	0.229	0.226	0.229	0.223	0.236	8,310,000	1,891,840	0.2277	7.150	7.057	7.150	6.963	7.369	266,138	7.1085	2.69%
2016-07-13	0	0.223	0.222	0.223	0.221	0.226	2,902,000	646,730	0.2229	6.963	6.932	6.963	6.901	7.057	92,940	6.9586	-0.45%
2016-07-12	0	0.224	0.221	0.224	0.220	0.226	7,400,000	1,648,900	0.2228	6.994	6.901	6.994	6.869	7.057	236,994	6.9576	0.00%
2016-07-11	0	0.224	0.221	0.224	0.221	0.230	3,850,000	861,110	0.2237	6.994	6.901	6.994	6.901	7.182	123,301	6.9838	0.00%
2016-07-08	0	0.224	0.221	0.224	0.222	0.229	3,943,000	882,769	0.2239	6.994	6.901	6.994	6.932	7.150	126,279	6.9906	-0.88%
2016-07-07	0	0.226	0.224	0.226	0.224	0.234	7,250,000	1,641,730	0.2264	7.057	6.994	7.057	6.994	7.307	232,190	7.0706	-1.74%
2016-07-06	0	0.230	0.228	0.230	0.228	0.235	6,850,000	1,575,060	0.2299	7.182	7.119	7.182	7.119	7.338	219,380	7.1796	-1.29%
2016-07-05	0	0.233	0.231	0.233	0.231	0.236	5,210,000	1,211,550	0.2325	7.275	7.213	7.275	7.213	7.369	166,857	7.2610	-0.43%
2016-07-04	0	0.234	0.233	0.234	0.232	0.238	9,177,000	2,152,850	0.2346	7.307	7.275	7.307	7.244	7.431	293,905	7.3250	0.00%
2016-06-30	0	0.234	0.232	0.234	0.232	0.238	12,524,500	2,945,267	0.2352	7.307	7.244	7.307	7.244	7.431	401,112	7.3427	0.43%
2016-06-29	0	0.233	0.231	0.233	0.230	0.236	5,265,000	1,221,775	0.2321	7.275	7.213	7.275	7.182	7.369	168,618	7.2458	-0.43%
2016-06-28	0	0.234	0.232	0.234	0.226	0.238	9,925,000	2,326,355	0.2344	7.307	7.244	7.307	7.057	7.431	317,860	7.3188	1.74%
2016-06-27	0	0.230	0.228	0.230	0.222	0.243	50,120,000	11,797,430	0.2354	7.182	7.119	7.182	6.932	7.588	1,605,154	7.3497	1.32%
2016-06-24	0	0.227	0.226	0.227	0.219	0.238	33,340,000	7,499,330	0.2249	7.088	7.057	7.088	6.838	7.431	1,067,754	7.0235	-2.99%
2016-06-23	0	0.234	0.233	0.235	0.232	0.241	13,865,400	3,263,532	0.2354	7.307	7.275	7.338	7.244	7.525	444,056	7.3494	-2.09%
2016-06-22	0	0.239	0.237	0.240	0.237	0.244	9,110,000	2,191,590	0.2406	7.463	7.400	7.494	7.400	7.619	291,759	7.5116	0.00%
2016-06-21	0	0.239	0.238	0.240	0.237	0.241	4,420,000	1,055,690	0.2388	7.463	7.431	7.494	7.400	7.525	141,556	7.4578	-0.83%
2016-06-20	0	0.241	0.241	0.243	0.240	0.245	7,840,000	1,901,600	0.2426	7.525	7.525	7.588	7.494	7.650	251,086	7.5735	-1.23%
2016-06-17	0	0.244	0.243	0.245	0.242	0.250	15,770,000	3,866,800	0.2452	7.619	7.588	7.650	7.556	7.806	505,053	7.6562	-2.01%
2016-06-16	0	0.249	0.247	0.249	0.240	0.260	92,627,500	23,041,432	0.2488	7.775	7.712	7.775	7.494	8.118	2,966,508	7.7672	0.00%
2016-06-15	0	0.249	0.247	0.249	0.231	0.250	70,871,000	17,416,880	0.2458	7.775	7.712	7.775	7.213	7.806	2,269,730	7.6735	7.79%
2016-06-14	0	0.231	0.229	0.231	0.221	0.234	11,370,000	2,585,250	0.2274	7.213	7.150	7.213	6.901	7.307	364,138	7.0996	1.32%
2016-06-13	0	0.228	0.226	0.228	0.219	0.241	29,830,000	6,779,900	0.2273	7.119	7.057	7.119	6.838	7.525	955,342	7.0968	-5.79%
2016-06-10	0	0.242	0.241	0.242	0.240	0.249	14,190,000	3,476,680	0.2450	7.556	7.525	7.556	7.494	7.775	454,452	7.6503	-0.41%
2016-06-08	0	0.243	0.242	0.243	0.240	0.250	17,882,500	4,379,235	0.2449	7.588	7.556	7.588	7.494	7.806	572,709	7.6465	-1.62%
2016-06-07	0	0.247	0.245	0.247	0.235	0.250	52,240,000	12,749,924	0.2441	7.712	7.650	7.712	7.338	7.806	1,673,050	7.6208	3.78%
2016-06-06	0	0.238	0.236	0.237	0.235	0.242	16,330,000	3,905,320	0.2392	7.431	7.369	7.400	7.338	7.556	522,988	7.4673	0.85%
2016-06-03	0	0.236	0.235	0.236	0.234	0.239	7,263,000	1,718,221	0.2366	7.369	7.338	7.369	7.307	7.463	232,606	7.3868	-1.26%
2016-06-02	0	0.239	0.237	0.239	0.236	0.240	7,409,500	1,765,936	0.2383	7.463	7.400	7.463	7.369	7.494	237,298	7.4418	0.42%
2016-06-01	0	0.238	0.235	0.238	0.233	0.243	18,072,400	4,307,306	0.2383	7.431	7.338	7.431	7.275	7.588	578,791	7.4419	0.00%
2016-05-31	0	0.238	0.233	0.238	0.228	0.243	74,512,000	17,557,450	0.2356	7.431	7.275	7.431	7.119	7.588	2,386,337	7.3575	1.71%
2016-05-30	0	0.234	0.234	0.235	0.217	0.240	62,301,600	14,342,559	0.2302	7.307	7.307	7.338	6.776	7.494	1,995,285	7.1882	7.83%
2016-05-27	0	0.217	0.216	0.217	0.214	0.220	6,327,500	1,375,525	0.2174	6.776	6.744	6.776	6.682	6.869	202,646	6.7878	0.00%
2016-05-26	0	0.217	0.213	0.217	0.212	0.220	8,230,000	1,776,260	0.2158	6.776	6.651	6.776	6.620	6.869	263,576	6.7391	1.88%
2016-05-25	0	0.213	0.211	0.213	0.206	0.215	22,634,000	4,782,880	0.2113	6.651	6.588	6.651	6.432	6.713	724,881	6.5982	2.40%
2016-05-24	0	0.208	0.207	0.208	0.207	0.217	11,055,000	2,352,345	0.2128	6.495	6.463	6.495	6.463	6.776	354,050	6.6441	-1.89%
2016-05-23	0	0.212	0.210	0.212	0.209	0.218	8,936,200	1,911,802	0.2139	6.620	6.557	6.620	6.526	6.807	286,193	6.6801	-2.75%
2016-05-20	0	0.218	0.217	0.218	0.217	0.221	2,248,000	490,710	0.2183	6.807	6.776	6.807	6.776	6.901	71,995	6.8159	-0.46%
2016-05-19	0	0.219	0.218	0.219	0.214	0.220	8,836,000	1,912,140	0.2164	6.838	6.807	6.838	6.682	6.869	282,984	6.7571	0.92%
2016-05-18	0	0.217	0.216	0.217	0.214	0.223	10,190,000	2,220,750	0.2179	6.776	6.744	6.776	6.682	6.963	326,347	6.8049	-0.91%
2016-05-17	0	0.219	0.218	0.219	0.216	0.224	20,505,000	4,500,903	0.2195	6.838	6.807	6.838	6.744	6.994	656,698	6.8538	1.86%
2016-05-16	0	0.215	0.213	0.215	0.210	0.219	21,721,250	4,646,153	0.2139	6.713	6.651	6.713	6.557	6.838	695,649	6.6789	3.86%
2016-05-13	0	0.207	0.206	0.207	0.199	0.209	23,730,000	4,834,460	0.2037	6.463	6.432	6.463	6.214	6.526	759,982	6.3613	4.55%
2016-05-12	0	0.198	0.196	0.199	0.196	0.206	3,260,000	646,760	0.1984	6.182	6.120	6.214	6.120	6.432	104,405	6.1947	-0.50%
2016-05-11	0	0.199	0.198	0.199	0.197	0.208	6,200,000	1,252,770	0.2021	6.214	6.182	6.214	6.151	6.495	198,563	6.3092	0.00%
2016-05-10	0	0.199	0.198	0.199	0.191	0.199	12,520,000	2,431,470	0.1942	6.214	6.182	6.214	5.964	6.214	400,968	6.0640	3.11%
2016-05-09	0	0.193	0.192	0.195	0.190	0.202	12,520,000	2,435,860	0.1946	6.026	5.995	6.089	5.933	6.307	400,968	6.0749	-0.52%
2016-05-06	0	0.194	0.192	0.195	0.192	0.209	10,394,000	2,065,340	0.1987	6.058	5.995	6.089	5.995	6.526	332,880	6.2044	-5.37%
2016-05-05	0	0.205	0.204	0.206	0.200	0.212	6,790,000	1,395,380	0.2055	6.401	6.370	6.432	6.245	6.620	217,458	6.4168	-1.44%
2016-05-04	0	0.208	0.206	0.208	0.203	0.212	9,410,000	1,956,110	0.2079	6.495	6.432	6.495	6.339	6.620	301,367	6.4908	0.00%
2016-05-03	0	0.208	0.205	0.208	0.201	0.213	7,942,500	1,646,570	0.2073	6.495	6.401	6.495	6.276	6.651	254,368	6.4732	-0.48%
2016-04-29	0	0.209	0.207	0.209	0.205	0.217	13,815,000	2,889,375	0.2091	6.526	6.463	6.526	6.401	6.776	442,442	6.5305	0.00%
2016-04-28	0	0.209	0.206	0.209	0.205	0.222	23,980,000	5,139,620	0.2143	6.526	6.432	6.526	6.401	6.932	767,989	6.6923	0.48%
2016-04-27	0	0.208	0.205	0.208	0.187	0.208	118,255,000	23,564,425	0.1993	6.495	6.401	6.495	5.839	6.495	3,787,260	6.2220	10.05%
2016-04-26	0	0.189	0.189	0.192	0.188	0.236	157,129,750	31,933,141	0.2032	5.901	5.901	5.995	5.870	7.369	5,032,271	6.3457	-20.92%
2016-04-25	0	0.239	0.238	0.239	0.236	0.260	63,036,000	15,607,382	0.2476	7.463	7.431	7.463	7.369	8.118	2,018,805	7.7310	0.00%
2016-04-22	0	0.239	0.237	0.239	0.223	0.243	41,049,000	9,629,424	0.2346	7.463	7.400	7.463	6.963	7.588	1,314,644	7.3247	5.29%
2016-04-21	0	0.227	0.224	0.226	0.223	0.236	19,270,000	4,407,110	0.2287	7.088	6.994	7.057	6.963	7.369	617,145	7.1411	-0.87%
2016-04-20	0	0.229	0.228	0.229	0.223	0.239	39,210,000	9,009,290	0.2298	7.150	7.119	7.150	6.963	7.463	1,255,748	7.1744	-1.29%
2016-04-19	0	0.232	0.231	0.232	0.229	0.255	172,965,000	42,667,750	0.2467	7.244	7.213	7.244	7.150	7.962	5,539,415	7.7026	-2.93%
2016-04-18	0	0.239	0.239	0.240	0.225	0.244	90,755,000	21,676,680	0.2388	7.463	7.463	7.494	7.025	7.619	2,906,539	7.4579	4.82%
2016-04-15	0	0.228	0.227	0.228	0.222	0.243	139,647,500	32,866,355	0.2354	7.119	7.088	7.119	6.932	7.588	4,472,381	7.3487	2.24%
2016-04-14	0	0.223	0.221	0.222	0.199	0.224	144,409,500	30,804,176	0.2133	6.963	6.901	6.932	6.214	6.994	4,624,890	6.6605	12.06%
2016-04-13	0	0.199	0.198	0.199	0.195	0.205	14,016,000	2,810,440	0.2005	6.214	6.182	6.214	6.089	6.401	448,879	6.2610	3.11%
2016-04-12	0	0.193	0.190	0.193	0.188	0.195	6,330,000	1,214,940	0.1919	6.026	5.933	6.026	5.870	6.089	202,726	5.9930	0.00%
2016-04-11	0	0.193	0.190	0.193	0.185	0.195	10,592,400	2,014,911	0.1902	6.026	5.933	6.026	5.777	6.089	339,234	5.9396	0.00%
2016-04-08	0	0.193	0.191	0.193	0.190	0.196	6,762,000	1,298,906	0.1921	6.026	5.964	6.026	5.933	6.120	216,561	5.9979	-1.03%
2016-04-07	0	0.195	0.193	0.195	0.192	0.199	9,318,000	1,835,690	0.1970	6.089	6.026	6.089	5.995	6.214	298,420	6.1514	-1.02%
2016-04-06	0	0.197	0.196	0.197	0.190	0.202	13,670,000	2,661,940	0.1947	6.151	6.120	6.151	5.933	6.307	437,798	6.0803	0.00%
2016-04-05	0	0.197	0.195	0.199	0.189	0.207	44,645,000	8,958,660	0.2007	6.151	6.089	6.214	5.901	6.463	1,429,810	6.2656	3.14%
2016-04-01	0	0.191	0.190	0.191	0.186	0.210	56,369,500	11,062,695	0.1963	5.964	5.933	5.964	5.808	6.557	1,805,302	6.1279	-2.55%
2016-03-31	0	0.196	0.195	0.196	0.176	0.201	91,168,500	17,374,143	0.1906	6.120	6.089	6.120	5.495	6.276	2,919,782	5.9505	7.69%
2016-03-30	0	0.182	0.180	0.182	0.162	0.186	109,430,000	19,458,960	0.1778	5.683	5.620	5.683	5.058	5.808	3,504,629	5.5524	14.47%
2016-03-29	0	0.159	0.156	0.159	0.156	0.160	10,273,000	1,623,418	0.1580	4.965	4.871	4.965	4.871	4.996	329,005	4.9343	1.27%
2016-03-24	0	0.157	0.156	0.157	0.156	0.163	6,134,500	969,647	0.1581	4.902	4.871	4.902	4.871	5.090	196,465	4.9355	-2.48%
2016-03-23	0	0.161	0.160	0.161	0.159	0.164	8,440,012	1,354,841	0.1605	5.027	4.996	5.027	4.965	5.121	270,302	5.0123	-0.62%
2016-03-22	0	0.162	0.161	0.162	0.160	0.167	17,815,500	2,885,392	0.1620	5.058	5.027	5.058	4.996	5.214	570,563	5.0571	-1.22%
2016-03-21	0	0.164	0.162	0.164	0.154	0.168	23,952,000	3,842,134	0.1604	5.121	5.058	5.121	4.809	5.246	767,092	5.0087	5.13%
2016-03-18	0	0.156	0.154	0.157	0.153	0.157	5,460,000	846,810	0.1551	4.871	4.809	4.902	4.777	4.902	174,863	4.8427	1.96%
2016-03-17	0	0.153	0.152	0.153	0.152	0.160	9,323,000	1,436,762	0.1541	4.777	4.746	4.777	4.746	4.996	298,580	4.8120	-1.92%
2016-03-16	0	0.156	0.155	0.157	0.154	0.159	6,113,000	956,901	0.1565	4.871	4.840	4.902	4.809	4.965	195,776	4.8877	0.00%
2016-03-15	0	0.156	0.155	0.156	0.155	0.161	10,750,000	1,693,280	0.1575	4.871	4.840	4.871	4.840	5.027	344,282	4.9183	-3.11%
2016-03-14	0	0.161	0.159	0.161	0.159	0.166	9,540,000	1,535,770	0.1610	5.027	4.965	5.027	4.965	5.183	305,530	5.0266	-1.83%
2016-03-11	0	0.164	0.163	0.164	0.152	0.165	29,070,000	4,596,260	0.1581	5.121	5.090	5.121	4.746	5.152	931,002	4.9369	2.50%
2016-03-10	0	0.160	0.159	0.160	0.157	0.172	120,842,000	19,431,594	0.1608	4.996	4.965	4.996	4.902	5.371	3,870,112	5.0209	0.63%
2016-03-09	0	0.159	0.157	0.159	0.140	0.166	82,855,000	13,065,515	0.1577	4.965	4.902	4.965	4.371	5.183	2,653,532	4.9238	11.19%
2016-03-08	0	0.143	0.142	0.143	0.140	0.146	2,863,000	410,374	0.1433	4.465	4.434	4.465	4.371	4.559	91,691	4.4756	-1.38%
2016-03-07	0	0.145	0.142	0.145	0.142	0.147	11,060,000	1,603,330	0.1450	4.528	4.434	4.528	4.434	4.590	354,210	4.5265	2.11%
2016-03-04	0	0.142	0.138	0.142	0.138	0.145	56,871,500	8,032,121	0.1412	4.434	4.309	4.434	4.309	4.528	1,821,379	4.4099	-0.70%
2016-03-03	0	0.143	0.141	0.143	0.140	0.144	6,120,000	867,210	0.1417	4.465	4.403	4.465	4.371	4.496	196,000	4.4245	0.00%
2016-03-02	0	0.143	0.142	0.144	0.139	0.146	9,344,000	1,326,034	0.1419	4.465	4.434	4.496	4.340	4.559	299,253	4.4311	0.00%
2016-03-01	0	0.143	0.141	0.143	0.135	0.144	5,460,000	765,670	0.1402	4.465	4.403	4.465	4.215	4.496	174,863	4.3787	5.15%
2016-02-29	0	0.136	0.136	0.137	0.135	0.143	9,480,000	1,303,140	0.1375	4.247	4.247	4.278	4.215	4.465	303,609	4.2922	-5.56%
2016-02-26	0	0.144	0.142	0.144	0.141	0.147	7,250,000	1,035,490	0.1428	4.496	4.434	4.496	4.403	4.590	232,190	4.4597	0.70%
2016-02-25	0	0.143	0.141	0.143	0.139	0.152	15,130,000	2,188,130	0.1446	4.465	4.403	4.465	4.340	4.746	484,557	4.5157	-4.03%
2016-02-24	0	0.149	0.148	0.149	0.139	0.154	31,250,000	4,645,370	0.1487	4.652	4.621	4.652	4.340	4.809	1,000,819	4.6416	3.47%
2016-02-23	0	0.144	0.143	0.144	0.134	0.151	53,276,000	7,643,966	0.1435	4.496	4.465	4.496	4.184	4.715	1,706,229	4.4800	7.46%
2016-02-22	0	0.134	0.133	0.134	0.132	0.136	9,410,000	1,253,070	0.1332	4.184	4.153	4.184	4.122	4.247	301,367	4.1580	0.00%
2016-02-19	0	0.134	0.133	0.134	0.132	0.135	7,380,000	984,500	0.1334	4.184	4.153	4.184	4.122	4.215	236,353	4.1654	0.75%
2016-02-18	0	0.133	0.132	0.133	0.131	0.144	28,308,500	3,858,202	0.1363	4.153	4.122	4.153	4.090	4.496	906,614	4.2556	1.53%
2016-02-17	0	0.131	0.129	0.131	0.129	0.136	5,618,600	739,377	0.1316	4.090	4.028	4.090	4.028	4.247	179,943	4.1090	-2.96%
2016-02-16	0	0.135	0.134	0.135	0.131	0.141	13,670,000	1,848,990	0.1353	4.215	4.184	4.215	4.090	4.403	437,798	4.2234	-2.88%
2016-02-15	0	0.139	0.137	0.139	0.137	0.149	12,185,000	1,711,260	0.1404	4.340	4.278	4.340	4.278	4.652	390,239	4.3852	-2.11%
2016-02-12	0	0.142	0.138	0.142	0.137	0.150	2,070,000	293,130	0.1416	4.434	4.309	4.434	4.278	4.684	66,294	4.4216	3.65%
2016-02-11	0	0.137	0.136	0.137	0.134	0.140	2,420,000	330,880	0.1367	4.278	4.247	4.278	4.184	4.371	77,503	4.2692	-3.52%
2016-02-05	0	0.142	0.137	0.142	0.136	0.145	4,402,500	617,287	0.1402	4.434	4.278	4.434	4.247	4.528	140,995	4.3781	-2.74%
2016-02-04	0	0.146	0.145	0.146	0.141	0.148	3,750,000	545,700	0.1455	4.559	4.528	4.559	4.403	4.621	120,098	4.5438	3.55%
2016-02-03	0	0.141	0.141	0.143	0.138	0.149	3,955,000	560,160	0.1416	4.403	4.403	4.465	4.309	4.652	126,664	4.4224	-2.08%
2016-02-02	0	0.144	0.142	0.144	0.141	0.148	6,150,000	881,710	0.1434	4.496	4.434	4.496	4.403	4.621	196,961	4.4766	1.41%
2016-02-01	0	0.142	0.142	0.143	0.131	0.153	25,022,000	3,557,150	0.1422	4.434	4.434	4.465	4.090	4.777	801,360	4.4389	0.71%
2016-01-29	0	0.141	0.137	0.141	0.136	0.146	6,810,000	961,040	0.1411	4.403	4.278	4.403	4.247	4.559	218,099	4.4064	0.00%
2016-01-28	0	0.141	0.139	0.141	0.133	0.159	29,130,000	4,136,190	0.1420	4.403	4.340	4.403	4.153	4.965	932,924	4.4336	-3.42%
2016-01-27	0	0.146	0.144	0.147	0.144	0.150	2,460,000	357,630	0.1454	4.559	4.496	4.590	4.496	4.684	78,784	4.5393	1.39%
2016-01-26	0	0.144	0.143	0.145	0.142	0.153	8,000,000	1,155,110	0.1444	4.496	4.465	4.528	4.434	4.777	256,210	4.5085	-5.88%
2016-01-25	0	0.153	0.151	0.152	0.142	0.155	5,187,000	769,805	0.1484	4.777	4.715	4.746	4.434	4.840	166,120	4.6340	5.52%
2016-01-22	0	0.152	0.151	0.153	0.146	0.155	17,511,269	2,654,889	0.1516	4.528	4.498	4.557	4.349	4.617	587,894	4.5159	1.33%
2016-01-21	0	0.150	0.148	0.150	0.148	0.163	27,268,500	4,154,606	0.1524	4.468	4.408	4.468	4.408	4.855	915,467	4.5382	2.04%
2016-01-20	0	0.147	0.146	0.147	0.140	0.154	21,130,000	3,084,100	0.1460	4.379	4.349	4.379	4.170	4.587	709,383	4.3476	-0.68%
2016-01-19	0	0.148	0.149	0.150	0.147	0.163	22,192,000	3,380,448	0.1523	4.408	4.438	4.468	4.379	4.855	745,037	4.5373	-4.52%
2016-01-18	0	0.155	0.154	0.155	0.154	0.169	18,067,750	2,864,184	0.1585	4.617	4.587	4.617	4.587	5.034	606,576	4.7219	-6.63%
2016-01-15	0	0.166	0.165	0.166	0.162	0.172	7,360,000	1,223,360	0.1662	4.945	4.915	4.945	4.825	5.123	247,092	4.9510	0.00%
2016-01-14	0	0.166	0.163	0.166	0.159	0.169	7,831,000	1,266,806	0.1618	4.945	4.855	4.945	4.736	5.034	262,905	4.8185	1.22%
2016-01-13	0	0.164	0.163	0.164	0.161	0.180	19,287,000	3,242,118	0.1681	4.885	4.855	4.885	4.796	5.362	647,509	5.0071	-1.80%
2016-01-12	0	0.167	0.166	0.167	0.166	0.189	29,413,125	5,204,460	0.1769	4.974	4.945	4.974	4.945	5.630	987,467	5.2705	-5.11%
2016-01-11	0	0.176	0.174	0.176	0.174	0.189	26,851,250	4,887,822	0.1820	5.242	5.183	5.242	5.183	5.630	901,458	5.4221	-7.37%
2016-01-08	0	0.190	0.189	0.190	0.188	0.195	20,850,000	3,959,870	0.1899	5.659	5.630	5.659	5.600	5.808	699,983	5.6571	0.00%
2016-01-07	0	0.190	0.190	0.191	0.189	0.201	49,452,000	9,485,759	0.1918	5.659	5.659	5.689	5.630	5.987	1,660,218	5.7136	-5.00%
2016-01-06	0	0.200	0.198	0.200	0.189	0.210	61,140,000	12,417,250	0.2031	5.957	5.898	5.957	5.630	6.255	2,052,611	6.0495	4.71%
2016-01-05	0	0.191	0.189	0.191	0.180	0.195	25,183,000	4,792,060	0.1903	5.689	5.630	5.689	5.362	5.808	845,451	5.6680	1.60%
2016-01-04	0	0.188	0.188	0.189	0.188	0.206	22,392,000	4,312,004	0.1926	5.600	5.600	5.630	5.600	6.136	751,751	5.7359	-6.00%
2015-12-31	0	0.200	0.200	0.201	0.199	0.209	7,782,000	1,575,885	0.2025	5.957	5.957	5.987	5.928	6.225	261,260	6.0319	-2.44%
2015-12-30	0	0.205	0.205	0.207	0.203	0.218	26,749,000	5,550,742	0.2075	6.106	6.106	6.166	6.047	6.493	898,026	6.1811	-4.65%
2015-12-29	0	0.215	0.213	0.215	0.213	0.220	18,280,000	3,943,880	0.2157	6.404	6.345	6.404	6.345	6.553	613,702	6.4264	-0.46%
2015-12-28	0	0.216	0.215	0.216	0.210	0.225	44,168,000	9,672,916	0.2190	6.434	6.404	6.434	6.255	6.702	1,482,822	6.5233	1.41%
2015-12-24	0	0.213	0.212	0.213	0.210	0.219	25,060,000	5,400,850	0.2155	6.345	6.315	6.345	6.255	6.523	841,322	6.4195	1.43%
2015-12-23	0	0.210	0.208	0.210	0.207	0.223	68,717,000	14,666,417	0.2134	6.255	6.196	6.255	6.166	6.642	2,306,988	6.3574	-1.87%
2015-12-22	0	0.214	0.212	0.213	0.191	0.221	310,530,000	64,751,980	0.2085	6.374	6.315	6.345	5.689	6.583	10,425,209	6.2111	7.54%
2015-12-21	0	0.199	0.198	0.199	0.141	0.219	301,762,500	57,939,914	0.1920	5.928	5.898	5.928	4.200	6.523	10,130,864	5.7191	39.16%
2015-12-18	0	0.143	0.139	0.144	0.136	0.146	17,490,000	2,493,810	0.1426	4.259	4.140	4.289	4.051	4.349	587,180	4.2471	2.88%
2015-12-17	0	0.139	0.139	0.140	0.133	0.143	13,840,000	1,886,370	0.1363	4.140	4.140	4.170	3.962	4.259	464,641	4.0598	0.00%
2015-12-16	0	0.139	0.138	0.139	0.137	0.149	14,032,000	2,012,700	0.1434	4.140	4.111	4.140	4.081	4.438	471,087	4.2725	1.46%
2015-12-15	0	0.137	0.135	0.137	0.123	0.140	15,289,500	1,985,819	0.1299	4.081	4.021	4.081	3.664	4.170	513,304	3.8687	11.38%
2015-12-14	0	0.123	0.120	0.123	0.117	0.125	8,705,000	1,055,240	0.1212	3.664	3.574	3.664	3.485	3.723	292,247	3.6108	-1.60%
2015-12-11	0	0.125	0.124	0.126	0.124	0.132	11,148,000	1,415,740	0.1270	3.723	3.694	3.753	3.694	3.932	374,264	3.7827	-4.58%
2015-12-10	0	0.131	0.129	0.131	0.130	0.144	28,260,000	3,786,160	0.1340	3.902	3.842	3.902	3.872	4.289	948,753	3.9907	-6.43%
2015-12-09	0	0.140	0.140	0.143	0.138	0.154	103,895,000	14,996,005	0.1443	4.170	4.170	4.259	4.111	4.587	3,487,995	4.2993	-7.28%
2015-12-08	0	0.151	0.150	0.151	0.131	0.154	28,990,000	4,019,772	0.1387	4.498	4.468	4.498	3.902	4.587	973,261	4.1302	4.14%
2015-12-07	0	0.145	0.144	0.145	0.145	0.159	23,070,000	3,462,110	0.1501	4.319	4.289	4.319	4.319	4.736	774,513	4.4700	-5.84%
2015-12-04	0	0.154	0.152	0.154	0.145	0.154	19,931,000	2,964,380	0.1487	4.587	4.528	4.587	4.319	4.587	669,130	4.4302	2.67%
2015-12-03	0	0.150	0.149	0.150	0.147	0.160	15,290,000	2,283,550	0.1493	4.468	4.438	4.468	4.379	4.766	513,321	4.4486	-3.85%
2015-12-02	0	0.156	0.153	0.156	0.150	0.163	21,919,500	3,371,892	0.1538	4.647	4.557	4.647	4.468	4.855	735,888	4.5821	-4.88%
2015-12-01	0	0.164	0.162	0.164	0.163	0.173	15,168,225	2,521,022	0.1662	4.885	4.825	4.885	4.855	5.153	509,232	4.9506	-5.20%
2015-11-30	0	0.173	0.170	0.173	0.169	0.178	7,240,025	1,246,174	0.1721	5.153	5.064	5.153	5.034	5.302	243,064	5.1269	-1.14%
2015-11-27	0	0.175	0.173	0.175	0.172	0.181	14,330,000	2,512,130	0.1753	5.213	5.153	5.213	5.123	5.391	481,091	5.2217	-2.78%
2015-11-26	0	0.180	0.179	0.180	0.178	0.186	12,503,000	2,254,430	0.1803	5.362	5.332	5.362	5.302	5.540	419,755	5.3708	-1.64%
2015-11-25	0	0.183	0.180	0.183	0.178	0.188	7,835,000	1,417,405	0.1809	5.451	5.362	5.451	5.302	5.600	263,039	5.3886	2.23%
2015-11-24	0	0.179	0.177	0.179	0.175	0.185	17,740,000	3,153,210	0.1777	5.332	5.272	5.332	5.213	5.510	595,573	5.2944	-1.10%
2015-11-23	0	0.181	0.181	0.184	0.181	0.190	14,782,000	2,715,956	0.1837	5.391	5.391	5.481	5.391	5.659	496,266	5.4728	-3.72%
2015-11-20	0	0.188	0.186	0.189	0.183	0.192	19,180,000	3,568,010	0.1860	5.600	5.540	5.630	5.451	5.719	643,917	5.5411	-1.57%
2015-11-19	0	0.191	0.190	0.191	0.188	0.196	8,680,000	1,652,010	0.1903	5.689	5.659	5.689	5.600	5.838	291,408	5.6691	0.53%
2015-11-18	0	0.190	0.186	0.190	0.183	0.195	24,348,875	4,577,979	0.1880	5.659	5.540	5.659	5.451	5.808	817,448	5.6003	1.60%
2015-11-17	0	0.187	0.185	0.188	0.185	0.192	12,075,000	2,270,845	0.1881	5.570	5.510	5.600	5.510	5.719	405,386	5.6017	-0.53%
2015-11-16	0	0.188	0.184	0.188	0.182	0.192	13,040,000	2,441,860	0.1873	5.600	5.481	5.600	5.421	5.719	437,783	5.5778	-2.59%
2015-11-13	0	0.193	0.192	0.193	0.187	0.193	127,573,000	24,599,250	0.1928	5.749	5.719	5.749	5.570	5.749	4,282,920	5.7436	-0.52%
2015-11-12	0	0.194	0.193	0.194	0.191	0.199	13,584,000	2,621,464	0.1930	5.779	5.749	5.779	5.689	5.928	456,046	5.7482	-0.51%
2015-11-11	0	0.195	0.193	0.196	0.189	0.199	52,309,500	10,045,615	0.1920	5.808	5.749	5.838	5.630	5.928	1,756,151	5.7202	-1.02%
2015-11-10	0	0.197	0.194	0.198	0.192	0.202	19,220,000	3,765,590	0.1959	5.868	5.779	5.898	5.719	6.017	645,260	5.8358	-0.51%
2015-11-09	0	0.198	0.196	0.198	0.196	0.205	22,513,000	4,521,146	0.2008	5.898	5.838	5.898	5.838	6.106	755,813	5.9818	-1.98%
2015-11-06	0	0.202	0.200	0.202	0.192	0.205	35,550,000	7,082,260	0.1992	6.017	5.957	6.017	5.719	6.106	1,193,496	5.9340	2.02%
2015-11-05	0	0.198	0.197	0.198	0.195	0.204	17,040,000	3,375,360	0.1981	5.898	5.868	5.898	5.808	6.076	572,072	5.9002	1.02%
2015-11-04	0	0.196	0.193	0.197	0.190	0.200	33,620,000	6,531,940	0.1943	5.838	5.749	5.868	5.659	5.957	1,128,701	5.7871	2.08%
2015-11-03	0	0.192	0.189	0.192	0.189	0.197	8,552,000	1,636,708	0.1914	5.719	5.630	5.719	5.630	5.868	287,110	5.7006	-1.03%
2015-11-02	0	0.194	0.191	0.194	0.191	0.199	12,570,000	2,452,580	0.1951	5.779	5.689	5.779	5.689	5.928	422,004	5.8117	-1.02%
2015-10-30	0	0.196	0.194	0.196	0.194	0.199	8,660,000	1,698,480	0.1961	5.838	5.779	5.838	5.779	5.928	290,736	5.8420	0.00%
2015-10-29	0	0.196	0.194	0.196	0.194	0.205	20,970,500	4,105,168	0.1958	5.838	5.779	5.838	5.779	6.106	704,028	5.8310	-2.00%
2015-10-28	0	0.200	0.198	0.200	0.193	0.205	22,150,000	4,396,290	0.1985	5.957	5.898	5.957	5.749	6.106	743,627	5.9120	-0.50%
2015-10-27	0	0.201	0.200	0.201	0.198	0.209	26,163,800	5,292,352	0.2023	5.987	5.957	5.987	5.898	6.225	878,379	6.0251	-1.95%
2015-10-26	0	0.205	0.204	0.205	0.199	0.228	42,830,000	8,926,380	0.2084	6.106	6.076	6.106	5.928	6.791	1,437,902	6.2079	-9.29%
2015-10-23	0	0.226	0.223	0.226	0.222	0.231	11,880,000	2,677,890	0.2254	6.732	6.642	6.732	6.613	6.881	398,839	6.7142	1.35%
2015-10-22	0	0.223	0.223	0.225	0.223	0.234	13,404,000	3,053,210	0.2278	6.642	6.642	6.702	6.642	6.970	450,003	6.7849	-3.46%
2015-10-20	0	0.231	0.230	0.234	0.230	0.241	13,811,000	3,220,545	0.2332	6.881	6.851	6.970	6.851	7.179	463,667	6.9458	0.00%
2015-10-19	0	0.231	0.230	0.232	0.230	0.245	61,795,000	14,438,940	0.2337	6.881	6.851	6.910	6.851	7.298	2,074,601	6.9599	-5.71%
2015-10-16	0	0.245	0.243	0.245	0.243	0.250	31,572,000	7,736,218	0.2450	7.298	7.238	7.298	7.238	7.447	1,059,945	7.2987	-1.21%
2015-10-15	0	0.248	0.246	0.248	0.246	0.255	52,136,000	12,929,190	0.2480	7.387	7.327	7.387	7.327	7.596	1,750,326	7.3867	-0.40%
2015-10-14	0	0.249	0.247	0.249	0.243	0.265	87,165,000	21,878,920	0.2510	7.417	7.357	7.417	7.238	7.893	2,926,330	7.4766	2.05%
2015-10-13	0	0.244	0.243	0.245	0.242	0.249	50,704,500	12,429,900	0.2451	7.268	7.238	7.298	7.208	7.417	1,702,267	7.3020	-0.81%
2015-10-12	0	0.246	0.244	0.247	0.234	0.247	15,690,000	3,809,260	0.2428	7.327	7.268	7.357	6.970	7.357	526,750	7.2316	2.93%
2015-10-09	0	0.239	0.238	0.240	0.238	0.245	15,020,000	3,624,170	0.2413	7.119	7.089	7.149	7.089	7.298	504,256	7.1872	-2.45%
2015-10-08	0	0.245	0.244	0.245	0.241	0.249	8,606,000	2,096,920	0.2437	7.298	7.268	7.298	7.179	7.417	288,923	7.2577	-0.41%
2015-10-07	0	0.246	0.244	0.247	0.241	0.250	13,990,000	3,412,910	0.2440	7.327	7.268	7.357	7.179	7.447	469,677	7.2665	0.41%
2015-10-06	0	0.245	0.242	0.245	0.240	0.248	11,035,000	2,674,185	0.2423	7.298	7.208	7.298	7.149	7.387	370,470	7.2183	0.41%
2015-10-05	0	0.244	0.242	0.243	0.242	0.255	10,300,000	2,519,780	0.2446	7.268	7.208	7.238	7.208	7.596	345,795	7.2869	-1.61%
2015-10-02	0	0.248	0.247	0.248	0.239	0.255	37,126,250	9,266,168	0.2496	7.387	7.357	7.387	7.119	7.596	1,246,414	7.4343	0.81%
2015-09-30	0	0.246	0.245	0.248	0.218	0.249	43,220,000	9,993,880	0.2312	7.327	7.298	7.387	6.493	7.417	1,450,995	6.8876	8.85%
2015-09-29	0	0.226	0.224	0.225	0.222	0.238	38,640,010	8,849,552	0.2290	6.732	6.672	6.702	6.613	7.089	1,297,234	6.8219	-4.24%
2015-09-25	0	0.236	0.236	0.238	0.236	0.245	13,164,500	3,129,025	0.2377	7.030	7.030	7.089	7.030	7.298	441,963	7.0798	-2.07%
2015-09-24	0	0.241	0.240	0.241	0.238	0.243	11,360,000	2,728,280	0.2402	7.179	7.149	7.179	7.089	7.238	381,381	7.1537	0.00%
2015-09-23	0	0.241	0.240	0.241	0.239	0.248	43,730,000	10,593,740	0.2423	7.179	7.149	7.179	7.119	7.387	1,468,117	7.2159	-1.63%
2015-09-22	0	0.245	0.244	0.245	0.244	0.255	43,350,000	10,740,320	0.2478	7.298	7.268	7.298	7.268	7.596	1,455,360	7.3798	-1.21%
2015-09-21	0	0.248	0.248	0.249	0.244	0.255	33,360,000	8,243,620	0.2471	7.387	7.387	7.417	7.268	7.596	1,119,972	7.3606	-0.40%
2015-09-18	0	0.249	0.248	0.250	0.244	0.260	90,066,000	22,512,018	0.2500	7.417	7.387	7.447	7.268	7.744	3,023,724	7.4451	0.00%
2015-09-17	0	0.249	0.247	0.249	0.247	0.265	81,055,000	20,456,450	0.2524	7.417	7.357	7.417	7.357	7.893	2,721,204	7.5174	-2.35%
2015-09-16	0	0.255	0.250	0.255	0.242	0.255	71,225,000	17,763,405	0.2494	7.596	7.447	7.596	7.208	7.596	2,391,188	7.4287	5.37%
2015-09-15	0	0.242	0.240	0.241	0.227	0.248	54,880,000	13,075,290	0.2383	7.208	7.149	7.179	6.762	7.387	1,842,448	7.0967	3.86%
2015-09-14	0	0.233	0.230	0.231	0.225	0.242	39,080,000	9,142,210	0.2339	6.940	6.851	6.881	6.702	7.208	1,312,006	6.9681	0.43%
2015-09-11	0	0.232	0.231	0.233	0.230	0.250	48,112,000	11,703,362	0.2433	6.910	6.881	6.940	6.851	7.447	1,615,231	7.2456	-4.13%
2015-09-10	0	0.242	0.240	0.243	0.208	0.244	81,800,000	18,557,320	0.2269	7.208	7.149	7.238	6.196	7.268	2,746,215	6.7574	7.56%
2015-09-09	0	0.225	0.224	0.226	0.209	0.227	34,712,500	7,634,322	0.2199	6.702	6.672	6.732	6.225	6.762	1,165,379	6.5509	6.64%
2015-09-08	0	0.211	0.210	0.211	0.196	0.214	18,344,209	3,747,659	0.2043	6.285	6.255	6.285	5.838	6.374	615,857	6.0853	6.03%
2015-09-07	0	0.199	0.197	0.199	0.194	0.204	13,936,000	2,771,540	0.1989	5.928	5.868	5.928	5.779	6.076	467,864	5.9238	4.19%
2015-09-04	0	0.191	0.191	0.193	0.185	0.195	12,840,000	2,460,620	0.1916	5.689	5.689	5.749	5.510	5.808	431,068	5.7082	1.60%
2015-09-02	0	0.188	0.180	0.188	0.177	0.189	16,200,000	2,959,330	0.1827	5.600	5.362	5.600	5.272	5.630	543,871	5.4412	-1.05%
2015-09-01	0	0.190	0.185	0.190	0.185	0.198	6,550,000	1,253,150	0.1913	5.659	5.510	5.659	5.510	5.898	219,899	5.6988	-1.55%
2015-08-31	0	0.193	0.191	0.193	0.185	0.203	18,620,000	3,586,130	0.1926	5.749	5.689	5.749	5.510	6.047	625,116	5.7367	-3.02%
2015-08-28	0	0.199	0.197	0.199	0.197	0.208	30,990,000	6,185,530	0.1996	5.928	5.868	5.928	5.868	6.196	1,040,406	5.9453	4.19%
2015-08-27	0	0.191	0.190	0.193	0.180	0.196	41,950,731	7,881,361	0.1879	5.689	5.659	5.749	5.362	5.838	1,408,383	5.5960	8.52%
2015-08-26	0	0.176	0.173	0.176	0.172	0.188	13,560,000	2,406,460	0.1775	5.242	5.153	5.242	5.123	5.600	455,241	5.2861	3.53%
2015-08-25	0	0.170	0.169	0.171	0.166	0.187	33,275,000	5,823,490	0.1750	5.064	5.034	5.093	4.945	5.570	1,117,119	5.2130	0.00%
2015-08-24	0	0.170	0.167	0.170	0.168	0.190	32,140,000	5,645,380	0.1756	5.064	4.974	5.064	5.004	5.659	1,079,014	5.2320	-13.27%
2015-08-21	0	0.196	0.195	0.196	0.191	0.200	17,500,000	3,421,700	0.1955	5.838	5.808	5.838	5.689	5.957	587,515	5.8240	-2.97%
2015-08-20	0	0.202	0.199	0.202	0.193	0.208	27,360,000	5,473,190	0.2000	6.017	5.928	6.017	5.749	6.196	918,538	5.9586	1.51%
2015-08-19	0	0.199	0.197	0.200	0.195	0.211	25,621,250	5,166,383	0.2016	5.928	5.868	5.957	5.808	6.285	860,165	6.0063	-6.13%
2015-08-18	0	0.212	0.211	0.212	0.209	0.239	114,330,000	25,414,230	0.2223	6.315	6.285	6.315	6.225	7.119	3,838,322	6.6212	-10.17%
2015-08-17	0	0.236	0.234	0.236	0.233	0.244	31,285,000	7,371,170	0.2356	7.030	6.970	7.030	6.940	7.268	1,050,310	7.0181	-2.07%
2015-08-14	0	0.241	0.239	0.240	0.238	0.250	219,745,125	53,466,289	0.2433	7.179	7.119	7.149	7.089	7.447	7,377,351	7.2474	-0.82%
2015-08-13	0	0.243	0.241	0.243	0.239	0.250	27,759,500	6,773,551	0.2440	7.238	7.179	7.238	7.119	7.447	931,951	7.2681	0.83%
2015-08-12	0	0.241	0.240	0.243	0.240	0.255	78,077,000	19,067,468	0.2442	7.179	7.149	7.238	7.149	7.596	2,621,225	7.2743	-5.49%
2015-08-11	0	0.255	0.250	0.255	0.250	0.275	62,180,000	16,261,850	0.2615	7.596	7.447	7.596	7.447	8.191	2,087,526	7.7900	-1.92%
2015-08-10	0	0.260	0.255	0.260	0.238	0.265	93,980,000	23,874,440	0.2540	7.744	7.596	7.744	7.089	7.893	3,155,126	7.5669	7.44%
2015-08-07	0	0.242	0.241	0.242	0.231	0.247	33,870,000	8,095,100	0.2390	7.208	7.179	7.208	6.881	7.357	1,137,094	7.1191	3.86%
2015-08-06	0	0.233	0.231	0.233	0.231	0.240	20,268,000	4,743,428	0.2340	6.940	6.881	6.940	6.881	7.149	680,444	6.9711	0.43%
2015-08-05	0	0.232	0.231	0.232	0.230	0.244	27,280,000	6,409,160	0.2349	6.910	6.881	6.910	6.851	7.268	915,853	6.9980	-2.52%
2015-08-04	0	0.238	0.238	0.240	0.232	0.247	46,420,000	11,121,280	0.2396	7.089	7.089	7.149	6.910	7.357	1,558,427	7.1362	2.15%
2015-08-03	0	0.233	0.231	0.233	0.232	0.246	26,050,500	6,156,521	0.2363	6.940	6.881	6.940	6.910	7.327	874,575	7.0394	-2.92%
2015-07-31	0	0.240	0.239	0.241	0.239	0.250	36,480,000	8,821,790	0.2418	7.149	7.119	7.179	7.119	7.447	1,224,718	7.2031	-2.83%
2015-07-30	0	0.247	0.245	0.247	0.245	0.255	37,290,000	9,289,400	0.2491	7.357	7.298	7.357	7.298	7.596	1,251,911	7.4202	-0.80%
2015-07-29	0	0.249	0.249	0.250	0.247	0.260	51,800,000	13,005,270	0.2511	7.417	7.417	7.447	7.357	7.744	1,739,046	7.4784	0.81%
2015-07-28	0	0.247	0.245	0.247	0.232	0.260	87,860,000	21,815,690	0.2483	7.357	7.298	7.357	6.910	7.744	2,949,663	7.3960	1.23%
2015-07-27	0	0.244	0.242	0.243	0.240	0.270	141,212,500	35,169,270	0.2491	7.268	7.208	7.238	7.149	8.042	4,740,830	7.4184	-11.27%
2015-07-24	0	0.275	0.270	0.275	0.270	0.290	85,360,000	23,654,950	0.2771	8.191	8.042	8.191	8.042	8.638	2,865,732	8.2544	-3.51%
2015-07-23	0	0.285	0.280	0.285	0.255	0.305	352,561,000	101,037,465	0.2866	8.489	8.340	8.489	7.596	9.085	11,836,287	8.5362	11.76%
2015-07-22	0	0.255	0.250	0.260	0.249	0.260	34,022,500	8,594,980	0.2526	7.596	7.447	7.744	7.417	7.744	1,142,214	7.5248	-1.92%
2015-07-21	0	0.260	0.255	0.260	0.250	0.265	35,070,000	8,922,993	0.2544	7.744	7.596	7.744	7.447	7.893	1,177,381	7.5787	0.00%
2015-07-20	0	0.260	0.260	0.265	0.255	0.275	46,066,250	11,937,850	0.2591	7.744	7.744	7.893	7.596	8.191	1,546,550	7.7190	-5.45%
2015-07-17	0	0.275	0.270	0.275	0.250	0.275	51,866,000	13,770,350	0.2655	8.191	8.042	8.191	7.447	8.191	1,741,261	7.9083	3.77%
2015-07-16	0	0.265	0.260	0.270	0.244	0.270	92,780,000	23,615,410	0.2545	7.893	7.744	8.042	7.268	8.042	3,114,839	7.5816	0.00%
2015-07-15	0	0.265	0.260	0.265	0.255	0.300	79,705,000	21,555,075	0.2704	7.893	7.744	7.893	7.596	8.936	2,675,881	8.0553	-8.62%
2015-07-14	0	0.290	0.285	0.290	0.265	0.300	110,685,000	31,249,300	0.2823	8.638	8.489	8.638	7.893	8.936	3,715,951	8.4095	9.43%
2015-07-13	0	0.265	0.265	0.270	0.238	0.265	131,082,224	32,520,335	0.2481	7.893	7.893	8.042	7.089	7.893	4,400,733	7.3898	8.61%
2015-07-10	0	0.244	0.243	0.244	0.210	0.265	191,420,000	47,085,820	0.2460	7.268	7.238	7.268	6.255	7.893	6,426,412	7.3269	17.31%
2015-07-09	0	0.208	0.204	0.207	0.136	0.209	183,000,000	33,750,630	0.1844	6.196	6.076	6.166	4.051	6.225	6,143,733	5.4935	50.72%
2015-07-08	0	0.138	0.136	0.138	0.123	0.170	95,337,500	13,670,260	0.1434	4.111	4.051	4.111	3.664	5.064	3,200,700	4.2710	-18.82%
2015-07-07	0	0.170	0.163	0.166	0.162	0.197	91,154,000	16,685,938	0.1831	5.064	4.855	4.945	4.825	5.868	3,060,250	5.4525	-10.99%
2015-07-06	0	0.191	0.189	0.190	0.163	0.275	161,230,000	31,784,310	0.1971	5.689	5.630	5.659	4.855	8.191	5,412,864	5.8720	-22.36%
2015-07-03	0	0.246	0.246	0.247	0.243	0.330	185,298,400	50,508,461	0.2726	7.327	7.327	7.357	7.238	9.830	6,220,895	8.1192	-19.34%
2015-07-02	0	0.305	0.300	0.305	0.300	0.365	183,180,000	60,141,550	0.3283	9.085	8.936	9.085	8.936	10.87	6,149,776	9.7795	-16.44%
2015-06-30	0	0.365	0.360	0.365	0.330	0.380	104,515,000	37,064,150	0.3546	10.87	10.72	10.87	9.830	11.32	3,508,810	10.563	-5.19%
2015-06-29	0	0.385	0.380	0.385	0.360	0.415	116,450,000	45,482,950	0.3906	11.47	11.32	11.47	10.72	12.36	3,909,496	11.634	1.32%
2015-06-26	0	0.380	0.375	0.380	0.375	0.395	45,097,500	17,232,112	0.3821	11.32	11.17	11.32	11.17	11.77	1,514,027	11.382	-3.80%
2015-06-25	0	0.395	0.390	0.395	0.385	0.400	43,192,400	16,782,338	0.3885	11.77	11.62	11.77	11.47	11.91	1,450,069	11.573	1.28%
2015-06-24	0	0.390	0.390	0.395	0.390	0.420	88,710,000	35,174,950	0.3965	11.62	11.62	11.77	11.62	12.51	2,978,200	11.811	1.30%
2015-06-23	0	0.385	0.380	0.385	0.380	0.405	72,734,000	28,227,180	0.3881	11.47	11.32	11.47	11.32	12.06	2,441,848	11.560	-2.53%
2015-06-22	0	0.395	0.390	0.400	0.385	0.425	68,006,000	27,242,030	0.4006	11.77	11.62	11.91	11.47	12.66	2,283,119	11.932	-3.66%
2015-06-19	0	0.410	0.405	0.410	0.395	0.455	107,201,000	44,920,567	0.4190	12.21	12.06	12.21	11.77	13.55	3,598,985	12.481	-6.82%
2015-06-18	0	0.440	0.435	0.440	0.425	0.485	172,844,500	79,226,777	0.4584	13.11	12.96	13.11	12.66	14.45	5,802,789	13.653	1.15%
2015-06-17	0	0.435	0.430	0.435	0.415	0.465	148,471,000	64,303,505	0.4331	12.96	12.81	12.96	12.36	13.85	4,984,514	12.901	-3.33%
2015-06-16	0	0.450	0.450	0.455	0.370	0.475	398,713,887	175,334,327	0.4397	13.40	13.40	13.55	11.02	14.15	13,385,746	13.099	21.62%
2015-06-15	0	0.370	0.360	0.370	0.360	0.385	43,971,100	16,474,439	0.3747	11.02	10.72	11.02	10.72	11.47	1,476,211	11.160	-2.63%
2015-06-12	0	0.380	0.380	0.385	0.375	0.395	35,731,500	13,797,967	0.3862	11.32	11.32	11.47	11.17	11.77	1,199,589	11.502	-1.30%
2015-06-11	0	0.385	0.385	0.390	0.375	0.400	62,566,500	24,120,690	0.3855	11.47	11.47	11.62	11.17	11.91	2,100,502	11.483	1.32%
2015-06-10	0	0.380	0.375	0.380	0.370	0.420	91,154,500	36,057,690	0.3956	11.32	11.17	11.32	11.02	12.51	3,060,267	11.783	-3.80%
2015-06-09	0	0.395	0.395	0.400	0.380	0.445	164,210,500	67,068,500	0.4084	11.77	11.77	11.91	11.32	13.25	5,512,926	12.166	-10.23%
2015-06-08	0	0.440	0.435	0.440	0.430	0.460	120,067,500	52,915,200	0.4407	13.11	12.96	13.11	12.81	13.70	4,030,943	13.127	1.15%
2015-06-05	0	0.435	0.435	0.440	0.435	0.465	59,753,000	26,709,610	0.4470	12.96	12.96	13.11	12.96	13.85	2,006,046	13.315	-5.43%
2015-06-04	0	0.460	0.450	0.460	0.415	0.480	192,370,500	86,996,025	0.4522	13.70	13.40	13.70	12.36	14.30	6,458,322	13.470	-1.08%
2015-06-03	0	0.465	0.460	0.465	0.455	0.520	156,198,600	76,229,676	0.4880	13.85	13.70	13.85	13.55	15.49	5,243,948	14.537	-3.12%
2015-06-02	0	0.480	0.475	0.480	0.470	0.495	106,002,600	50,810,398	0.4793	14.30	14.15	14.30	14.00	14.74	3,558,752	14.278	-2.04%
2015-06-01	0	0.490	0.485	0.490	0.450	0.510	214,255,962	103,515,028	0.4831	14.60	14.45	14.60	13.40	15.19	7,193,068	14.391	3.16%
2015-05-29	0	0.475	0.470	0.475	0.440	0.495	224,755,000	105,988,062	0.4716	14.15	14.00	14.15	13.11	14.74	7,545,545	14.046	7.95%
2015-05-28	0	0.440	0.435	0.440	0.425	0.470	92,613,400	40,941,252	0.4421	13.11	12.96	13.11	12.66	14.00	3,109,246	13.168	-4.35%
2015-05-27	0	0.460	0.455	0.460	0.430	0.485	201,172,375	92,625,955	0.4604	13.70	13.55	13.70	12.81	14.45	6,753,821	13.715	6.98%
2015-05-26	0	0.430	0.425	0.430	0.420	0.465	157,756,500	68,588,635	0.4348	12.81	12.66	12.81	12.51	13.85	5,296,250	12.950	-3.37%
2015-05-22	0	0.445	0.440	0.445	0.390	0.445	315,851,600	133,263,036	0.4219	13.25	13.11	13.25	11.62	13.25	10,603,868	12.567	12.66%
2015-05-21	0	0.395	0.390	0.395	0.350	0.395	246,919,130	93,952,639	0.3805	11.77	11.62	11.77	10.43	11.77	8,289,646	11.334	11.27%
2015-05-20	0	0.355	0.355	0.360	0.350	0.375	52,623,500	18,842,960	0.3581	10.57	10.57	10.72	10.43	11.17	1,766,692	10.666	-2.74%
2015-05-19	0	0.365	0.360	0.365	0.350	0.390	199,575,000	72,654,550	0.3640	10.87	10.72	10.87	10.43	11.62	6,700,194	10.844	-6.41%
2015-05-18	0	0.390	0.385	0.390	0.360	0.395	130,767,500	49,212,950	0.3763	11.62	11.47	11.62	10.72	11.77	4,390,167	11.210	1.30%
2015-05-15	0	0.385	0.385	0.390	0.360	0.420	177,773,500	69,748,220	0.3923	11.47	11.47	11.62	10.72	12.51	5,968,267	11.687	6.94%
2015-05-14	0	0.360	0.355	0.360	0.355	0.395	159,323,110	58,089,877	0.3646	10.72	10.57	10.72	10.57	11.77	5,348,845	10.860	-8.86%
2015-05-13	0	0.395	0.395	0.400	0.385	0.440	140,456,350	58,403,917	0.4158	11.77	11.77	11.91	11.47	13.11	4,715,444	12.386	-4.82%
2015-05-12	0	0.415	0.410	0.415	0.400	0.540	707,820,964	309,812,936	0.4377	12.36	12.21	12.36	11.91	16.08	23,763,185	13.038	33.87%
2015-05-11	1	-	-	-	-	-	0	0	-	9.234	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	9.234	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	9.234	-	-	-	-	0	-	0.00%
2015-05-06	0	0.310	0.310	0.315	0.295	0.315	95,259,512	29,062,613	0.3051	9.234	9.234	9.383	8.787	9.383	3,198,082	9.0875	5.08%
2015-05-05	0	0.295	0.295	0.300	0.280	0.315	50,462,500	14,881,617	0.2949	8.787	8.787	8.936	8.340	9.383	1,694,143	8.7842	-3.28%
2015-05-04	0	0.305	0.305	0.310	0.290	0.315	98,946,000	29,962,152	0.3028	9.085	9.085	9.234	8.638	9.383	3,321,846	9.0197	8.93%
2015-04-30	0	0.280	0.275	0.280	0.270	0.320	141,575,250	40,800,666	0.2882	8.340	8.191	8.340	8.042	9.532	4,753,008	8.5842	-12.50%
2015-04-29	0	0.320	0.315	0.320	0.290	0.340	99,203,000	31,024,595	0.3127	9.532	9.383	9.532	8.638	10.13	3,330,474	9.3154	-3.03%
2015-04-28	0	0.330	0.325	0.330	0.310	0.335	98,408,000	31,479,415	0.3199	9.830	9.681	9.830	9.234	9.978	3,303,784	9.5283	-1.49%
2015-04-27	0	0.335	0.325	0.335	0.325	0.360	98,493,250	33,594,848	0.3411	9.978	9.681	9.978	9.681	10.72	3,306,646	10.160	1.52%
2015-04-24	0	0.330	0.325	0.330	0.290	0.330	114,622,100	36,278,222	0.3165	9.830	9.681	9.830	8.638	9.830	3,848,129	9.4275	11.86%
2015-04-23	0	0.295	0.290	0.295	0.285	0.340	131,701,500	40,686,310	0.3089	8.787	8.638	8.787	8.489	10.13	4,421,524	9.2019	-3.28%
2015-04-22	0	0.305	0.300	0.305	0.247	0.310	272,714,270	78,598,775	0.2882	9.085	8.936	9.085	7.357	9.234	9,155,648	8.5847	22.49%
2015-04-21	0	0.249	0.248	0.249	0.230	0.249	112,173,500	27,310,790	0.2435	7.417	7.387	7.417	6.851	7.417	3,765,924	7.2521	9.21%
2015-04-20	0	0.228	0.228	0.229	0.220	0.255	120,502,250	28,435,130	0.2360	6.791	6.791	6.821	6.553	7.596	4,045,539	7.0288	-5.00%
2015-04-17	0	0.240	0.237	0.240	0.226	0.243	150,158,150	35,579,961	0.2369	7.149	7.059	7.149	6.732	7.238	5,041,156	7.0579	3.45%
2015-04-16	0	0.232	0.231	0.232	0.224	0.245	83,752,000	19,401,420	0.2317	6.910	6.881	6.910	6.672	7.298	2,811,748	6.9001	0.00%
2015-04-15	0	0.232	0.230	0.232	0.200	0.255	210,522,000	47,823,689	0.2272	6.910	6.851	6.910	5.957	7.596	7,067,710	6.7665	-0.43%
2015-04-14	0	0.233	0.231	0.233	0.186	0.237	329,759,327	70,776,548	0.2146	6.940	6.881	6.940	5.540	7.059	11,070,782	6.3931	25.95%
2015-04-13	0	0.185	0.183	0.184	0.155	0.185	161,933,522	27,963,046	0.1727	5.510	5.451	5.481	4.617	5.510	5,436,482	5.1436	19.35%
2015-04-10	0	0.155	0.155	0.156	0.151	0.164	93,412,250	14,734,201	0.1577	4.617	4.617	4.647	4.498	4.885	3,136,065	4.6983	-3.12%
2015-04-09	0	0.160	0.159	0.160	0.145	0.162	152,495,250	23,487,606	0.1540	4.766	4.736	4.766	4.319	4.825	5,119,618	4.5878	11.11%
2015-04-08	0	0.144	0.143	0.144	0.124	0.145	163,565,000	22,148,200	0.1354	4.289	4.259	4.289	3.694	4.319	5,491,255	4.0334	14.29%
2015-04-02	0	0.126	0.124	0.126	0.124	0.132	58,547,000	7,480,510	0.1278	3.753	3.694	3.753	3.694	3.932	1,965,558	3.8058	-0.79%
2015-04-01	0	0.127	0.125	0.127	0.118	0.128	57,267,000	7,188,789	0.1255	3.783	3.723	3.783	3.515	3.813	1,922,585	3.7391	7.63%
2015-03-31	0	0.118	0.118	0.119	0.118	0.122	18,485,000	2,205,786	0.1193	3.515	3.515	3.545	3.515	3.634	620,584	3.5544	-1.67%
2015-03-30	0	0.120	0.121	0.122	0.120	0.124	23,751,506	2,880,843	0.1213	3.574	3.604	3.634	3.574	3.694	797,393	3.6128	0.00%
2015-03-27	0	0.120	0.119	0.120	0.120	0.122	12,490,000	1,506,610	0.1206	3.574	3.545	3.574	3.574	3.634	419,318	3.5930	-0.83%
2015-03-26	0	0.121	0.120	0.122	0.120	0.124	13,782,000	1,676,958	0.1217	3.604	3.574	3.634	3.574	3.694	462,694	3.6243	-0.82%
2015-03-25	0	0.122	0.121	0.122	0.120	0.122	18,330,000	2,226,010	0.1214	3.634	3.604	3.634	3.574	3.634	615,380	3.6173	-0.81%
2015-03-24	0	0.123	0.120	0.123	0.120	0.125	16,000,000	1,950,450	0.1219	3.664	3.574	3.664	3.574	3.723	537,157	3.6311	-1.60%
2015-03-23	0	0.125	0.123	0.125	0.120	0.126	36,477,000	4,507,217	0.1236	3.723	3.664	3.723	3.574	3.753	1,224,617	3.6805	2.46%
2015-03-20	0	0.122	0.119	0.122	0.118	0.124	23,902,200	2,869,018	0.1200	3.634	3.545	3.634	3.515	3.694	802,452	3.5753	-0.81%
2015-03-19	0	0.123	0.122	0.125	0.121	0.127	24,630,000	3,057,130	0.1241	3.664	3.634	3.723	3.604	3.783	826,886	3.6972	-1.60%
2015-03-18	0	0.125	0.125	0.127	0.119	0.134	120,747,000	15,410,880	0.1276	3.723	3.723	3.783	3.545	3.991	4,053,756	3.8016	5.93%
2015-03-17	0	0.118	0.117	0.119	0.118	0.121	16,121,750	1,917,790	0.1190	3.515	3.485	3.545	3.515	3.604	541,244	3.5433	-3.28%
2015-03-16	0	0.122	0.121	0.123	0.118	0.123	22,272,500	2,673,619	0.1200	3.634	3.604	3.664	3.515	3.664	747,739	3.5756	3.39%
2015-03-13	0	0.118	0.118	0.119	0.117	0.124	16,940,000	2,027,780	0.1197	3.515	3.515	3.545	3.485	3.694	568,715	3.5655	-3.28%
2015-03-12	0	0.122	0.122	0.123	0.114	0.127	84,584,000	10,299,392	0.1218	3.634	3.634	3.664	3.396	3.783	2,839,680	3.6270	7.96%
2015-03-11	0	0.113	0.113	0.115	0.111	0.116	10,790,000	1,228,320	0.1138	3.366	3.366	3.425	3.306	3.455	362,245	3.3909	-4.24%
2015-03-10	0	0.118	0.116	0.118	0.114	0.119	12,350,000	1,452,980	0.1177	3.515	3.455	3.515	3.396	3.545	414,618	3.5044	3.51%
2015-03-09	0	0.114	0.114	0.115	0.104	0.118	36,975,000	4,170,310	0.1128	3.396	3.396	3.425	3.098	3.515	1,241,336	3.3595	3.64%
2015-03-06	0	0.110	0.109	0.111	0.109	0.116	35,947,500	4,011,605	0.1116	3.277	3.247	3.306	3.247	3.455	1,206,841	3.3241	-5.17%
2015-03-05	0	0.116	0.115	0.116	0.112	0.120	24,950,000	2,935,860	0.1177	3.455	3.425	3.455	3.336	3.574	837,629	3.5050	-3.33%
2015-03-04	0	0.120	0.120	0.121	0.120	0.123	11,667,500	1,407,575	0.1206	3.574	3.574	3.604	3.574	3.664	391,705	3.5935	-0.83%
2015-03-03	0	0.121	0.121	0.122	0.121	0.130	28,737,000	3,577,889	0.1245	3.604	3.604	3.634	3.604	3.872	964,767	3.7086	-1.63%
2015-03-02	0	0.123	0.122	0.123	0.119	0.125	26,868,500	3,317,317	0.1235	3.664	3.634	3.664	3.545	3.723	902,038	3.6776	1.65%
2015-02-27	0	0.121	0.120	0.121	0.119	0.123	16,511,000	1,994,469	0.1208	3.604	3.574	3.604	3.545	3.664	554,312	3.5981	0.83%
2015-02-26	0	0.120	0.119	0.121	0.116	0.124	16,668,000	2,003,955	0.1202	3.574	3.545	3.604	3.455	3.694	559,583	3.5812	-0.83%
2015-02-25	0	0.121	0.120	0.122	0.120	0.129	24,685,000	3,073,850	0.1245	3.604	3.574	3.634	3.574	3.842	828,732	3.7091	-3.97%
2015-02-24	0	0.126	0.125	0.126	0.117	0.129	38,762,500	4,829,732	0.1246	3.753	3.723	3.753	3.485	3.842	1,301,347	3.7113	5.00%
2015-02-23	0	0.120	0.120	0.121	0.117	0.123	28,608,000	3,435,260	0.1201	3.574	3.574	3.604	3.485	3.664	960,437	3.5768	0.84%
2015-02-18	0	0.119	0.117	0.119	0.113	0.120	11,480,000	1,348,940	0.1175	3.545	3.485	3.545	3.366	3.574	385,410	3.5000	4.39%
2015-02-17	0	0.114	0.114	0.115	0.111	0.118	41,402,500	4,717,735	0.1139	3.396	3.396	3.425	3.306	3.515	1,389,978	3.3941	-2.56%
2015-02-16	0	0.117	0.116	0.117	0.106	0.122	78,390,000	9,291,915	0.1185	3.485	3.455	3.485	3.157	3.634	2,631,733	3.5307	6.36%
2015-02-13	0	0.110	0.110	0.111	0.108	0.111	8,755,000	957,810	0.1094	3.277	3.277	3.306	3.217	3.306	293,926	3.2587	1.85%
2015-02-12	0	0.108	0.108	0.109	0.108	0.111	8,380,000	913,986	0.1091	3.217	3.217	3.247	3.217	3.306	281,336	3.2487	0.00%
2015-02-11	0	0.108	0.107	0.108	0.107	0.110	11,250,000	1,213,870	0.1079	3.217	3.187	3.217	3.187	3.277	377,688	3.2139	-1.82%
2015-02-10	0	0.110	0.108	0.110	0.107	0.114	33,490,000	3,687,960	0.1101	3.277	3.217	3.277	3.187	3.396	1,124,337	3.2801	4.76%
2015-02-09	0	0.105	0.105	0.106	0.105	0.109	12,117,000	1,282,615	0.1059	3.128	3.128	3.157	3.128	3.247	406,796	3.1530	-0.94%
2015-02-06	0	0.106	0.106	0.107	0.101	0.114	84,005,000	9,052,510	0.1078	3.157	3.157	3.187	3.008	3.396	2,820,242	3.2098	4.95%
2015-02-05	0	0.101	0.101	0.102	0.099	0.107	52,477,000	5,366,303	0.1023	3.008	3.008	3.038	2.949	3.187	1,761,774	3.0460	-4.72%
2015-02-04	0	0.106	0.106	0.107	0.105	0.112	21,679,000	2,321,718	0.1071	3.157	3.157	3.187	3.128	3.336	727,814	3.1900	-1.85%
2015-02-03	0	0.108	0.108	0.109	0.107	0.116	48,612,500	5,408,740	0.1113	3.217	3.217	3.247	3.187	3.455	1,632,034	3.3141	0.93%
2015-02-02	0	0.107	0.106	0.107	0.104	0.116	39,878,000	4,369,628	0.1096	3.187	3.157	3.187	3.098	3.455	1,338,797	3.2638	-6.96%
2015-01-30	0	0.115	0.115	0.116	0.114	0.125	56,231,012	6,602,986	0.1174	3.425	3.425	3.455	3.396	3.723	1,887,805	3.4977	-4.17%
2015-01-29	0	0.120	0.119	0.120	0.119	0.137	194,739,000	24,695,344	0.1268	3.574	3.545	3.574	3.545	4.081	6,537,838	3.7773	-14.29%
2015-01-28	0	0.140	0.139	0.140	0.099	0.141	437,465,650	54,074,393	0.1236	4.170	4.140	4.170	2.949	4.200	14,686,732	3.6819	40.00%
2015-01-27	0	0.100	0.100	0.101	0.100	0.102	13,723,500	1,389,325	0.1012	2.979	2.979	3.008	2.979	3.038	460,730	3.0155	0.00%
2015-01-26	0	0.100	0.100	0.101	0.099	0.101	13,912,500	1,395,410	0.1003	2.979	2.979	3.008	2.949	3.008	467,075	2.9876	-0.99%
2015-01-23	0	0.101	0.101	0.102	0.100	0.103	9,705,600	980,302	0.1010	3.008	3.008	3.038	2.979	3.068	325,839	3.0085	0.00%
2015-01-22	0	0.101	0.101	0.102	0.101	0.105	10,367,500	1,068,532	0.1031	3.008	3.008	3.038	3.008	3.128	348,061	3.0700	0.00%
2015-01-21	0	0.101	0.101	0.102	0.100	0.103	6,512,000	658,116	0.1011	3.008	3.008	3.038	2.979	3.068	218,623	3.0103	0.00%
2015-01-20	0	0.101	0.100	0.101	0.100	0.102	8,400,000	849,880	0.1012	3.008	2.979	3.008	2.979	3.038	282,007	3.0137	-0.98%
2015-01-19	0	0.102	0.101	0.103	0.099	0.104	23,916,000	2,415,037	0.1010	3.038	3.008	3.068	2.949	3.098	802,915	3.0078	-1.92%
2015-01-16	0	0.104	0.103	0.104	0.102	0.108	22,527,500	2,360,464	0.1048	3.098	3.068	3.098	3.038	3.217	756,300	3.1211	1.96%
2015-01-15	0	0.103	0.102	0.104	0.100	0.104	11,635,000	1,193,530	0.1026	3.038	3.009	3.068	2.950	3.068	394,443	3.0259	-0.96%
2015-01-14	0	0.104	0.103	0.104	0.103	0.107	14,195,000	1,484,200	0.1046	3.068	3.038	3.068	3.038	3.156	481,231	3.0842	-0.95%
2015-01-13	0	0.105	0.105	0.106	0.103	0.109	9,615,000	1,003,110	0.1043	3.097	3.097	3.127	3.038	3.215	325,962	3.0774	0.00%
2015-01-12	0	0.105	0.106	0.107	0.102	0.113	23,455,000	2,475,780	0.1056	3.097	3.127	3.156	3.009	3.333	795,159	3.1136	0.77%
2015-01-09	0	0.113	0.110	0.112	0.106	0.119	67,385,500	7,505,455	0.1114	3.074	2.992	3.046	2.883	3.237	2,477,396	3.0296	8.65%
2015-01-08	0	0.104	0.104	0.105	0.102	0.106	23,960,000	2,481,010	0.1035	2.829	2.829	2.856	2.774	2.883	880,878	2.8165	1.96%
2015-01-07	0	0.102	0.101	0.104	0.100	0.109	39,250,000	4,097,410	0.1044	2.774	2.747	2.829	2.720	2.965	1,443,008	2.8395	2.00%
2015-01-06	0	0.100	0.100	0.102	0.100	0.103	19,482,000	1,958,594	0.1005	2.720	2.720	2.774	2.720	2.802	716,247	2.7345	-1.96%
2015-01-05	0	0.102	0.101	0.102	0.100	0.103	12,009,100	1,214,670	0.1011	2.774	2.747	2.774	2.720	2.802	441,509	2.7512	0.99%
2015-01-02	0	0.101	0.100	0.103	0.101	0.105	15,880,000	1,623,670	0.1022	2.747	2.720	2.802	2.747	2.856	583,821	2.7811	-0.98%
2014-12-31	0	0.102	0.102	0.104	0.101	0.105	6,870,000	706,030	0.1028	2.774	2.774	2.829	2.747	2.856	252,572	2.7954	-0.97%
2014-12-30	0	0.103	0.101	0.103	0.102	0.108	16,982,500	1,756,555	0.1034	2.802	2.747	2.802	2.774	2.938	624,354	2.8134	-0.96%
2014-12-29	0	0.104	0.102	0.104	0.102	0.111	27,559,000	2,908,984	0.1056	2.829	2.774	2.829	2.774	3.019	1,013,194	2.8711	0.97%
2014-12-24	0	0.103	0.103	0.104	0.101	0.106	5,100,000	526,570	0.1032	2.802	2.802	2.829	2.747	2.883	187,499	2.8084	-0.96%
2014-12-23	0	0.104	0.103	0.105	0.097	0.105	13,940,167	1,404,692	0.1008	2.829	2.802	2.856	2.638	2.856	512,504	2.7408	4.00%
2014-12-22	0	0.100	0.100	0.101	0.099	0.106	44,705,167	4,507,160	0.1008	2.720	2.720	2.747	2.693	2.883	1,643,564	2.7423	-6.54%
2014-12-19	0	0.107	0.107	0.108	0.100	0.111	68,522,875	7,059,346	0.1030	2.910	2.910	2.938	2.720	3.019	2,519,211	2.8022	-5.31%
2014-12-18	1	-	-	-	-	-	0	0	-	3.074	-	-	-	-	0	-	0.00%
2014-12-17	0	0.113	0.113	0.114	0.103	0.123	71,262,000	7,952,646	0.1116	3.074	3.074	3.101	2.802	3.346	2,619,914	3.0355	-1.74%
2014-12-16	0	0.115	0.113	0.115	0.114	0.131	79,137,500	9,326,005	0.1178	3.128	3.074	3.128	3.101	3.563	2,909,453	3.2054	-10.16%
2014-12-15	0	0.128	0.126	0.127	0.126	0.143	53,562,000	6,970,850	0.1301	3.482	3.427	3.454	3.427	3.890	1,969,182	3.5400	-7.91%
2014-12-12	0	0.139	0.138	0.141	0.137	0.156	32,737,500	4,682,852	0.1430	3.781	3.754	3.835	3.726	4.243	1,203,579	3.8908	-7.33%
2014-12-11	0	0.150	0.148	0.150	0.134	0.153	43,570,000	6,334,960	0.1454	4.080	4.026	4.080	3.645	4.162	1,601,831	3.9548	8.70%
2014-12-10	0	0.138	0.137	0.139	0.135	0.148	41,472,000	5,783,000	0.1394	3.754	3.726	3.781	3.672	4.026	1,524,699	3.7929	-4.83%
2014-12-09	0	0.145	0.144	0.147	0.143	0.162	51,322,500	7,637,610	0.1488	3.944	3.917	3.998	3.890	4.406	1,886,848	4.0478	-11.04%
2014-12-08	0	0.163	0.161	0.163	0.160	0.170	22,190,000	3,648,680	0.1644	4.434	4.379	4.434	4.352	4.624	815,805	4.4725	-4.12%
2014-12-05	0	0.170	0.169	0.171	0.165	0.176	10,523,200	1,761,972	0.1674	4.624	4.597	4.651	4.488	4.787	386,880	4.5543	-1.16%
2014-12-04	0	0.172	0.171	0.173	0.162	0.177	21,560,000	3,627,670	0.1683	4.678	4.651	4.706	4.406	4.814	792,643	4.5767	4.88%
2014-12-03	0	0.164	0.164	0.165	0.162	0.175	33,972,000	5,684,230	0.1673	4.461	4.461	4.488	4.406	4.760	1,248,965	4.5512	-7.87%
2014-12-02	0	0.178	0.177	0.178	0.170	0.187	40,490,000	7,189,320	0.1776	4.842	4.814	4.842	4.624	5.086	1,488,596	4.8296	-3.26%
2014-12-01	0	0.184	0.184	0.185	0.180	0.195	40,602,500	7,534,430	0.1856	5.005	5.005	5.032	4.896	5.304	1,492,732	5.0474	-2.65%
2014-11-28	0	0.189	0.188	0.189	0.180	0.190	47,540,000	8,854,090	0.1862	5.141	5.114	5.141	4.896	5.168	1,747,786	5.0659	5.00%
2014-11-27	0	0.180	0.180	0.181	0.176	0.186	22,427,000	4,069,088	0.1814	4.896	4.896	4.923	4.787	5.059	824,518	4.9351	0.00%
2014-11-26	0	0.180	0.178	0.180	0.175	0.185	37,250,000	6,680,500	0.1793	4.896	4.842	4.896	4.760	5.032	1,369,479	4.8781	-1.10%
2014-11-25	0	0.182	0.183	0.184	0.181	0.186	15,977,500	2,932,932	0.1836	4.950	4.978	5.005	4.923	5.059	587,405	4.9930	-1.09%
2014-11-24	0	0.184	0.183	0.185	0.180	0.195	80,445,000	14,907,430	0.1853	5.005	4.978	5.032	4.896	5.304	2,957,523	5.0405	-6.60%
2014-11-21	0	0.197	0.196	0.197	0.195	0.211	61,526,000	12,409,090	0.2017	5.358	5.331	5.358	5.304	5.739	2,261,974	5.4860	-3.90%
2014-11-20	0	0.205	0.203	0.205	0.200	0.210	49,786,000	10,127,030	0.2034	5.576	5.522	5.576	5.440	5.712	1,830,359	5.5328	1.49%
2014-11-19	0	0.202	0.200	0.202	0.195	0.214	116,625,500	23,836,084	0.2044	5.494	5.440	5.494	5.304	5.821	4,287,682	5.5592	0.00%
2014-11-18	0	0.202	0.201	0.202	0.185	0.202	86,282,500	16,762,760	0.1943	5.494	5.467	5.494	5.032	5.494	3,172,135	5.2844	6.88%
2014-11-17	0	0.189	0.187	0.189	0.184	0.199	67,921,000	12,868,535	0.1895	5.141	5.086	5.141	5.005	5.413	2,497,084	5.1534	-1.56%
2014-11-14	0	0.192	0.191	0.192	0.179	0.200	100,959,500	18,950,390	0.1877	5.222	5.195	5.222	4.869	5.440	3,711,728	5.1055	2.67%
2014-11-13	0	0.187	0.186	0.187	0.174	0.200	146,690,500	27,393,908	0.1867	5.086	5.059	5.086	4.733	5.440	5,393,007	5.0795	2.19%
2014-11-12	0	0.183	0.183	0.184	0.182	0.215	185,372,500	36,000,942	0.1942	4.978	4.978	5.005	4.950	5.848	6,815,133	5.2825	-11.59%
2014-11-11	0	0.207	0.207	0.208	0.193	0.230	323,364,000	69,957,563	0.2163	5.630	5.630	5.658	5.250	6.256	11,888,325	5.8846	2.99%
2014-11-10	0	0.201	0.201	0.202	0.169	0.202	249,873,000	46,771,428	0.1872	5.467	5.467	5.494	4.597	5.494	9,186,463	5.0913	24.84%
2014-11-07	0	0.161	0.160	0.162	0.156	0.185	105,340,000	17,646,650	0.1675	4.379	4.352	4.406	4.243	5.032	3,872,775	4.5566	-11.54%
2014-11-06	0	0.182	0.182	0.183	0.181	0.200	112,736,500	21,054,572	0.1868	4.950	4.950	4.978	4.923	5.440	4,144,704	5.0799	3.41%
2014-11-05	0	0.176	0.176	0.177	0.172	0.185	146,148,500	25,981,555	0.1778	4.787	4.787	4.814	4.678	5.032	5,373,081	4.8355	5.39%
2014-11-04	0	0.167	0.166	0.167	0.144	0.170	135,146,000	21,971,935	0.1626	4.542	4.515	4.542	3.917	4.624	4,968,579	4.4222	19.29%
2014-11-03	0	0.140	0.140	0.144	0.140	0.150	14,275,000	2,068,435	0.1449	3.808	3.808	3.917	3.808	4.080	524,814	3.9413	-2.78%
2014-10-31	0	0.144	0.143	0.144	0.137	0.161	101,600,000	15,049,780	0.1481	3.917	3.890	3.917	3.726	4.379	3,735,276	4.0291	-3.36%
2014-10-30	0	0.149	0.148	0.150	0.122	0.151	119,767,500	16,883,310	0.1410	4.053	4.026	4.080	3.318	4.107	4,403,196	3.8343	19.20%
2014-10-29	0	0.125	0.123	0.126	0.123	0.131	20,760,000	2,629,880	0.1267	3.400	3.346	3.427	3.346	3.563	763,232	3.4457	-2.34%
2014-10-28	0	0.128	0.127	0.128	0.125	0.133	47,305,000	6,082,000	0.1286	3.482	3.454	3.482	3.400	3.618	1,739,146	3.4971	-3.03%
2014-10-27	0	0.132	0.132	0.134	0.131	0.139	24,350,000	3,248,620	0.1334	3.590	3.590	3.645	3.563	3.781	895,216	3.6289	-2.22%
2014-10-24	0	0.135	0.135	0.137	0.133	0.142	48,329,500	6,608,209	0.1367	3.672	3.672	3.726	3.618	3.862	1,776,811	3.7191	-2.17%
2014-10-23	0	0.138	0.137	0.139	0.127	0.147	110,808,298	15,205,496	0.1372	3.754	3.726	3.781	3.454	3.998	4,073,815	3.7325	-4.83%
2014-10-22	0	0.145	0.143	0.146	0.141	0.153	65,662,500	9,528,850	0.1451	3.944	3.890	3.971	3.835	4.162	2,414,051	3.9472	-3.33%
2014-10-21	0	0.150	0.148	0.150	0.138	0.153	75,449,300	10,857,268	0.1439	4.080	4.026	4.080	3.754	4.162	2,773,858	3.9141	5.63%
2014-10-20	0	0.142	0.134	0.135	0.135	0.195	154,700,000	26,567,495	0.1717	3.862	3.645	3.672	3.672	5.304	5,687,473	4.6712	-13.41%
2014-10-17	0	0.164	0.164	0.167	0.162	0.250	124,983,000	25,265,016	0.2021	4.461	4.461	4.542	4.406	6.800	4,594,941	5.4984	-32.51%
2014-10-16	0	0.243	0.241	0.244	0.241	0.265	35,540,000	8,872,045	0.2496	6.610	6.555	6.637	6.555	7.208	1,306,611	6.7901	-10.00%
2014-10-15	0	0.270	0.260	0.270	0.260	0.280	15,820,000	4,270,500	0.2699	7.344	7.072	7.344	7.072	7.616	581,615	7.3425	1.89%
2014-10-14	0	0.265	0.260	0.270	0.255	0.280	24,207,500	6,500,175	0.2685	7.208	7.072	7.344	6.936	7.616	889,977	7.3038	-5.36%
2014-10-13	0	0.280	0.265	0.280	0.270	0.305	37,220,000	10,580,975	0.2843	7.616	7.208	7.616	7.344	8.296	1,368,376	7.7325	-6.67%
2014-10-10	0	0.300	0.295	0.300	0.290	0.310	5,255,000	1,549,200	0.2948	8.160	8.024	8.160	7.888	8.432	193,198	8.0187	-3.23%
2014-10-09	0	0.310	0.305	0.310	0.295	0.320	25,434,500	7,887,787	0.3101	8.432	8.296	8.432	8.024	8.704	935,087	8.4353	0.00%
2014-10-08	0	0.310	0.305	0.310	0.290	0.320	29,664,000	9,145,657	0.3083	8.432	8.296	8.432	7.888	8.704	1,090,583	8.3860	1.64%
2014-10-07	0	0.305	0.305	0.310	0.255	0.335	25,624,500	7,651,155	0.2986	8.296	8.296	8.432	6.936	9.112	942,073	8.1216	17.31%
2014-10-06	0	0.260	0.255	0.260	0.245	0.265	4,783,000	1,232,385	0.2577	7.072	6.936	7.072	6.664	7.208	175,845	7.0084	4.84%
2014-10-03	0	0.248	0.243	0.248	0.234	0.250	8,805,000	2,156,407	0.2449	6.746	6.610	6.746	6.365	6.800	323,712	6.6615	-0.80%
2014-09-30	0	0.250	0.249	0.255	0.249	0.270	16,163,250	4,077,130	0.2522	6.800	6.773	6.936	6.773	7.344	594,234	6.8611	-7.41%
2014-09-29	0	0.270	0.265	0.270	0.246	0.275	17,156,200	4,394,500	0.2561	7.344	7.208	7.344	6.691	7.480	630,740	6.9672	-1.82%
2014-09-26	0	0.275	0.275	0.280	0.265	0.280	9,480,400	2,613,188	0.2756	7.480	7.480	7.616	7.208	7.616	348,542	7.4975	-1.79%
2014-09-25	0	0.280	0.275	0.280	0.275	0.305	13,348,500	3,885,615	0.2911	7.616	7.480	7.616	7.480	8.296	490,751	7.9177	0.00%
2014-09-24	0	0.280	0.275	0.285	0.280	0.285	3,390,000	955,750	0.2819	7.616	7.480	7.752	7.616	7.752	124,632	7.6686	-1.75%
2014-09-23	0	0.285	0.280	0.285	0.285	0.290	3,209,007	919,544	0.2866	7.752	7.616	7.752	7.752	7.888	117,978	7.7942	-1.72%
2014-09-22	0	0.290	0.285	0.290	0.285	0.295	3,849,619	1,107,012	0.2876	7.888	7.752	7.888	7.752	8.024	141,529	7.8218	-1.69%
2014-09-19	0	0.295	0.295	0.300	0.290	0.300	5,155,500	1,515,840	0.2940	8.024	8.024	8.160	7.888	8.160	189,540	7.9975	0.00%
2014-09-18	0	0.295	0.290	0.295	0.290	0.305	10,743,000	3,149,002	0.2931	8.024	7.888	8.024	7.888	8.296	394,961	7.9729	-1.67%
2014-09-17	0	0.300	0.295	0.300	0.280	0.310	26,230,000	7,814,025	0.2979	8.160	8.024	8.160	7.616	8.432	964,334	8.1030	11.11%
2014-09-16	0	0.270	0.265	0.270	0.265	0.285	7,552,500	2,063,625	0.2732	7.344	7.208	7.344	7.208	7.752	277,664	7.4321	-5.26%
2014-09-15	0	0.285	0.280	0.285	0.280	0.305	23,463,001	6,788,367	0.2893	7.752	7.616	7.752	7.616	8.296	862,606	7.8696	-8.06%
2014-09-12	0	0.310	0.305	0.310	0.305	0.320	9,257,500	2,874,945	0.3106	8.432	8.296	8.432	8.296	8.704	340,348	8.4471	0.00%
2014-09-11	0	0.310	0.310	0.315	0.305	0.320	11,827,500	3,703,025	0.3131	8.432	8.432	8.568	8.296	8.704	434,832	8.5160	0.00%
2014-09-10	0	0.310	0.310	0.315	0.310	0.325	21,243,000	6,680,952	0.3145	8.432	8.432	8.568	8.432	8.840	780,989	8.5545	-4.62%
2014-09-08	0	0.325	0.315	0.325	0.315	0.325	3,330,500	1,060,000	0.3183	8.840	8.568	8.840	8.568	8.840	122,444	8.6570	0.00%
2014-09-05	0	0.325	0.320	0.325	0.320	0.325	5,648,800	1,812,540	0.3209	8.840	8.704	8.840	8.704	8.840	207,675	8.7278	-1.52%
2014-09-04	0	0.330	0.325	0.330	0.320	0.330	5,485,600	1,785,936	0.3256	8.976	8.840	8.976	8.704	8.976	201,675	8.8555	-1.49%
2014-09-03	0	0.335	0.330	0.335	0.325	0.345	15,570,800	5,154,506	0.3310	9.112	8.976	9.112	8.840	9.384	572,453	9.0042	-1.47%
2014-09-02	0	0.340	0.340	0.345	0.330	0.365	70,408,000	24,424,550	0.3469	9.248	9.248	9.384	8.976	9.928	2,588,517	9.4357	0.00%
2014-09-01	0	0.340	0.335	0.340	0.320	0.345	26,472,000	8,814,020	0.3330	9.248	9.112	9.248	8.704	9.384	973,231	9.0565	7.94%
2014-08-29	0	0.315	0.315	0.320	0.310	0.315	2,199,200	690,914	0.3142	8.568	8.568	8.704	8.432	8.568	80,853	8.5454	-3.08%
2014-08-28	0	0.325	0.315	0.325	0.310	0.325	5,256,800	1,676,940	0.3190	8.840	8.568	8.840	8.432	8.840	193,264	8.6769	3.17%
2014-08-27	0	0.315	0.315	0.320	0.300	0.340	19,368,800	6,277,328	0.3241	8.568	8.568	8.704	8.160	9.248	712,085	8.8154	1.61%
2014-08-26	0	0.310	0.305	0.310	0.305	0.315	5,872,400	1,820,396	0.3100	8.432	8.296	8.432	8.296	8.568	215,896	8.4318	0.00%
2014-08-25	0	0.310	0.305	0.310	0.305	0.320	2,850,000	880,550	0.3090	8.432	8.296	8.432	8.296	8.704	104,779	8.4039	-1.59%
2014-08-22	0	0.315	0.320	0.325	0.310	0.330	15,400,000	4,861,700	0.3157	8.568	8.704	8.840	8.432	8.976	566,174	8.5869	-1.56%
2014-08-21	0	0.320	0.315	0.320	0.315	0.330	5,720,000	1,832,250	0.3203	8.704	8.568	8.704	8.568	8.976	210,293	8.7128	-3.03%
2014-08-20	0	0.330	0.325	0.335	0.325	0.350	10,383,600	3,477,674	0.3349	8.976	8.840	9.112	8.840	9.520	381,748	9.1099	-2.94%
2014-08-19	0	0.340	0.335	0.345	0.330	0.345	11,464,400	3,857,364	0.3365	9.248	9.112	9.384	8.976	9.384	421,483	9.1519	4.62%
2014-08-18	0	0.325	0.320	0.330	0.310	0.340	11,858,000	3,873,080	0.3266	8.840	8.704	8.976	8.432	9.248	435,954	8.8842	6.91%
2014-08-15	0	0.380	0.375	0.385	0.345	0.395	38,827,200	14,392,840	0.3707	8.269	8.160	8.378	7.507	8.595	1,784,330	8.0662	8.57%
2014-08-14	0	0.350	0.345	0.350	0.350	0.365	13,057,600	4,628,484	0.3545	7.616	7.507	7.616	7.616	7.942	600,071	7.7132	-1.41%
2014-08-13	0	0.355	0.355	0.360	0.340	0.360	8,270,400	2,931,984	0.3545	7.725	7.725	7.834	7.398	7.834	380,072	7.7143	-1.39%
2014-08-12	0	0.360	0.360	0.365	0.360	0.380	14,414,000	5,299,100	0.3676	7.834	7.834	7.942	7.834	8.269	662,405	7.9998	-2.70%
2014-08-11	0	0.370	0.365	0.370	0.355	0.370	10,340,000	3,749,514	0.3626	8.051	7.942	8.051	7.725	8.051	475,182	7.8907	4.23%
2014-08-08	0	0.355	0.350	0.360	0.345	0.365	10,281,200	3,654,474	0.3555	7.725	7.616	7.834	7.507	7.942	472,479	7.7347	1.43%
2014-08-07	0	0.350	0.345	0.350	0.345	0.360	15,338,000	5,417,330	0.3532	7.616	7.507	7.616	7.507	7.834	704,868	7.6856	-1.41%
2014-08-06	0	0.355	0.345	0.355	0.315	0.365	54,200,800	18,398,764	0.3395	7.725	7.507	7.725	6.854	7.942	2,490,834	7.3866	2.90%
2014-08-05	0	0.345	0.345	0.350	0.340	0.395	72,067,200	25,886,060	0.3592	7.507	7.507	7.616	7.398	8.595	3,311,896	7.8161	-14.81%
2014-08-04	0	0.405	0.400	0.405	0.390	0.410	12,948,400	5,218,556	0.4030	8.813	8.704	8.813	8.486	8.922	595,052	8.7699	1.25%
2014-08-01	0	0.400	0.400	0.405	0.375	0.400	25,309,200	9,815,262	0.3878	8.704	8.704	8.813	8.160	8.704	1,163,101	8.4389	2.56%
2014-07-31	0	0.390	0.385	0.390	0.385	0.390	5,967,600	2,306,012	0.3864	8.486	8.378	8.486	8.378	8.486	274,245	8.4086	-1.27%
2014-07-30	0	0.395	0.390	0.395	0.380	0.415	32,878,000	13,109,350	0.3987	8.595	8.486	8.595	8.269	9.030	1,510,930	8.6763	1.28%
2014-07-29	0	0.390	0.390	0.395	0.390	0.400	5,575,600	2,186,744	0.3922	8.486	8.486	8.595	8.486	8.704	256,230	8.5343	-1.27%
2014-07-28	0	0.395	0.390	0.400	0.385	0.400	11,070,000	4,344,050	0.3924	8.595	8.486	8.704	8.378	8.704	508,729	8.5390	-1.25%
2014-07-25	0	0.400	0.395	0.400	0.395	0.405	5,285,660	2,117,932	0.4007	8.704	8.595	8.704	8.595	8.813	242,906	8.7191	-1.23%
2014-07-24	0	0.405	0.405	0.410	0.405	0.420	5,417,200	2,223,836	0.4105	8.813	8.813	8.922	8.813	9.139	248,951	8.9328	-1.22%
2014-07-23	0	0.410	0.405	0.410	0.400	0.410	11,624,000	4,700,940	0.4044	8.922	8.813	8.922	8.704	8.922	534,189	8.8002	1.23%
2014-07-22	0	0.405	0.400	0.405	0.390	0.415	19,477,200	7,896,486	0.4054	8.813	8.704	8.813	8.486	9.030	895,088	8.8220	1.25%
2014-07-21	0	0.400	0.400	0.405	0.395	0.430	38,367,200	15,872,864	0.4137	8.704	8.704	8.813	8.595	9.357	1,763,190	9.0024	3.90%
2014-07-18	0	0.385	0.385	0.390	0.380	0.395	6,398,000	2,479,060	0.3875	8.378	8.378	8.486	8.269	8.595	294,024	8.4315	0.00%
2014-07-17	0	0.385	0.385	0.395	0.385	0.410	15,800,000	6,247,648	0.3954	8.378	8.378	8.595	8.378	8.922	726,099	8.6044	-2.53%
2014-07-16	0	0.395	0.390	0.395	0.385	0.410	11,210,000	4,410,900	0.3935	8.595	8.486	8.595	8.378	8.922	515,163	8.5621	-3.66%
2014-07-15	0	0.410	0.405	0.410	0.400	0.425	16,981,600	7,008,732	0.4127	8.922	8.813	8.922	8.704	9.248	780,401	8.9809	0.00%
2014-07-14	0	0.410	0.410	0.415	0.370	0.410	42,808,400	16,824,478	0.3930	8.922	8.922	9.030	8.051	8.922	1,967,288	8.5521	12.33%
2014-07-11	0	0.365	0.365	0.370	0.360	0.395	42,348,400	15,733,920	0.3715	7.942	7.942	8.051	7.834	8.595	1,946,149	8.0846	-6.41%
2014-07-10	0	0.390	0.385	0.390	0.380	0.420	33,331,200	13,256,778	0.3977	8.486	8.378	8.486	8.269	9.139	1,531,757	8.6546	-4.88%
2014-07-09	0	0.410	0.405	0.410	0.405	0.430	25,404,000	10,520,012	0.4141	8.922	8.813	8.922	8.813	9.357	1,167,458	9.0110	-1.20%
2014-07-08	0	0.415	0.415	0.420	0.390	0.450	57,076,400	24,029,337	0.4210	9.030	9.030	9.139	8.486	9.792	2,622,984	9.1611	2.47%
2014-07-07	0	0.405	0.405	0.410	0.405	0.475	97,337,200	42,840,130	0.4401	8.813	8.813	8.922	8.813	10.34	4,473,195	9.5771	-1.22%
2014-07-04	0	0.410	0.405	0.410	0.340	0.450	114,176,200	45,076,261	0.3948	8.922	8.813	8.922	7.398	9.792	5,247,043	8.5908	20.59%
2014-07-03	0	0.340	0.340	0.345	0.325	0.360	37,952,000	12,878,024	0.3393	7.398	7.398	7.507	7.072	7.834	1,744,109	7.3837	0.00%
2014-07-02	0	0.340	0.335	0.340	0.275	0.350	94,836,400	30,531,844	0.3219	7.398	7.290	7.398	5.984	7.616	4,358,269	7.0055	21.43%
2014-06-30	0	0.280	0.275	0.280	0.270	0.280	14,116,000	3,888,236	0.2754	6.093	5.984	6.093	5.875	6.093	648,710	5.9938	1.82%
2014-06-27	0	0.275	0.275	0.280	0.265	0.285	25,513,482	6,963,987	0.2730	5.984	5.984	6.093	5.766	6.202	1,172,489	5.9395	-1.79%
2014-06-26	0	0.280	0.275	0.280	0.275	0.285	7,140,000	1,983,650	0.2778	6.093	5.984	6.093	5.984	6.202	328,123	6.0454	1.82%
2014-06-25	0	0.275	0.275	0.280	0.260	0.280	13,160,000	3,574,500	0.2716	5.984	5.984	6.093	5.658	6.093	604,776	5.9104	3.77%
2014-06-24	0	0.265	0.260	0.270	0.260	0.290	14,559,600	3,934,102	0.2702	5.766	5.658	5.875	5.658	6.310	669,096	5.8797	-5.36%
2014-06-23	0	0.280	0.280	0.285	0.280	0.305	16,838,000	4,901,118	0.2911	6.093	6.093	6.202	6.093	6.637	773,801	6.3338	-1.75%
2014-06-20	0	0.285	0.285	0.290	0.285	0.295	9,272,700	2,682,019	0.2892	6.202	6.202	6.310	6.202	6.419	426,133	6.2939	-1.72%
2014-06-19	0	0.290	0.285	0.295	0.290	0.305	16,986,640	5,023,720	0.2957	6.310	6.202	6.419	6.310	6.637	780,632	6.4355	-1.69%
2014-06-18	0	0.295	0.295	0.300	0.270	0.315	56,362,800	16,272,258	0.2887	6.419	6.419	6.528	5.875	6.854	2,590,190	6.2823	5.36%
2014-06-17	0	0.280	0.280	0.285	0.275	0.310	49,190,800	14,293,924	0.2906	6.093	6.093	6.202	5.984	6.746	2,260,596	6.3231	-3.45%
2014-06-16	0	0.290	0.280	0.290	0.250	0.300	58,724,000	16,106,778	0.2743	6.310	6.093	6.310	5.440	6.528	2,698,700	5.9683	9.43%
2014-06-13	0	0.265	0.260	0.265	0.260	0.310	86,117,600	24,094,904	0.2798	5.766	5.658	5.766	5.658	6.746	3,957,591	6.0883	-8.62%
2014-06-12	0	0.290	0.285	0.290	0.265	0.295	98,799,680	27,871,022	0.2821	6.310	6.202	6.310	5.766	6.419	4,540,405	6.1384	3.57%
2014-06-11	0	0.280	0.275	0.280	0.243	0.280	103,868,400	27,126,745	0.2612	6.093	5.984	6.093	5.288	6.093	4,773,341	5.6830	13.36%
2014-06-10	0	0.247	0.246	0.247	0.225	0.260	114,259,600	28,163,204	0.2465	5.375	5.353	5.375	4.896	5.658	5,250,875	5.3635	8.33%
2014-06-09	0	0.228	0.227	0.230	0.222	0.239	57,537,600	13,223,962	0.2298	4.961	4.940	5.005	4.831	5.201	2,644,178	5.0012	4.59%
2014-06-06	0	0.218	0.217	0.219	0.200	0.255	173,494,800	41,036,747	0.2365	4.744	4.722	4.765	4.352	5.549	7,973,068	5.1469	6.86%
2014-06-05	0	0.204	0.200	0.204	0.194	0.205	14,380,400	2,858,303	0.1988	4.439	4.352	4.439	4.221	4.461	660,861	4.3251	-0.49%
2014-06-04	0	0.205	0.203	0.205	0.200	0.209	24,854,800	5,059,769	0.2036	4.461	4.417	4.461	4.352	4.548	1,142,219	4.4298	-1.91%
2014-06-03	0	0.209	0.205	0.209	0.204	0.216	27,526,800	5,746,020	0.2087	4.548	4.461	4.548	4.439	4.700	1,265,012	4.5423	2.45%
2014-05-30	0	0.204	0.202	0.205	0.197	0.217	39,230,800	7,989,465	0.2037	4.439	4.396	4.461	4.287	4.722	1,802,877	4.4315	-3.32%
2014-05-29	0	0.211	0.209	0.210	0.206	0.231	104,667,600	22,866,765	0.2185	4.591	4.548	4.570	4.483	5.027	4,810,069	4.7539	2.43%
2014-05-28	0	0.206	0.204	0.205	0.193	0.228	109,203,882	22,773,293	0.2085	4.483	4.439	4.461	4.200	4.961	5,018,537	4.5378	-3.74%
2014-05-27	0	0.214	0.212	0.213	0.160	0.238	499,410,760	105,329,823	0.2109	4.657	4.613	4.635	3.482	5.179	22,950,752	4.5894	32.92%
2014-05-26	0	0.161	0.160	0.162	0.152	0.165	43,482,400	6,943,369	0.1597	3.503	3.482	3.525	3.308	3.590	1,998,262	3.4747	7.33%
2014-05-23	0	0.150	0.150	0.151	0.150	0.162	41,878,000	6,497,166	0.1551	3.264	3.264	3.286	3.264	3.525	1,924,531	3.3760	0.67%
2014-05-22	0	0.149	0.149	0.150	0.147	0.152	10,330,000	1,555,760	0.1506	3.242	3.242	3.264	3.199	3.308	474,722	3.2772	0.00%
2014-05-21	0	0.149	0.146	0.149	0.144	0.153	17,576,400	2,619,436	0.1490	3.242	3.177	3.242	3.133	3.329	807,735	3.2429	1.36%
2014-05-20	0	0.147	0.145	0.146	0.140	0.147	15,066,000	2,186,116	0.1451	3.199	3.155	3.177	3.046	3.199	692,368	3.1574	5.00%
2014-05-19	0	0.140	0.137	0.140	0.134	0.140	2,028,000	276,010	0.1361	3.046	2.981	3.046	2.916	3.046	93,198	2.9615	2.94%
2014-05-16	0	0.136	0.136	0.139	0.136	0.141	11,200,000	1,543,880	0.1378	2.959	2.959	3.025	2.959	3.068	514,703	2.9996	-2.16%
2014-05-15	0	0.139	0.139	0.140	0.136	0.142	5,842,000	816,180	0.1397	3.025	3.025	3.046	2.959	3.090	268,473	3.0401	0.72%
2014-05-14	0	0.138	0.137	0.140	0.134	0.152	38,588,400	5,536,119	0.1435	3.003	2.981	3.046	2.916	3.308	1,773,355	3.1218	2.99%
2014-05-13	0	0.134	0.132	0.134	0.130	0.137	12,137,200	1,595,795	0.1315	2.916	2.872	2.916	2.829	2.981	557,773	2.8610	0.75%
2014-05-12	0	0.133	0.132	0.133	0.130	0.144	14,346,400	1,939,222	0.1352	2.894	2.872	2.894	2.829	3.133	659,298	2.9413	2.31%
2014-05-09	0	0.130	0.129	0.130	0.125	0.132	2,556,800	327,058	0.1279	2.829	2.807	2.829	2.720	2.872	117,499	2.7835	3.17%
2014-05-08	0	0.126	0.126	0.128	0.125	0.131	2,418,000	307,180	0.1270	2.742	2.742	2.785	2.720	2.851	111,121	2.7644	-3.08%
2014-05-07	0	0.130	0.128	0.131	0.127	0.132	1,692,400	215,658	0.1274	2.829	2.785	2.851	2.764	2.872	77,775	2.7728	-1.52%
2014-05-05	0	0.132	0.130	0.134	0.130	0.132	4,448,800	581,303	0.1307	2.872	2.829	2.916	2.829	2.872	204,448	2.8433	-2.22%
2014-05-02	0	0.135	0.133	0.135	0.131	0.136	2,316,800	311,250	0.1343	2.938	2.894	2.938	2.851	2.959	106,470	2.9234	0.00%
2014-04-30	0	0.135	0.135	0.137	0.130	0.137	4,400,000	590,430	0.1342	2.938	2.938	2.981	2.829	2.981	202,205	2.9200	0.00%
2014-04-29	0	0.135	0.134	0.135	0.130	0.138	7,868,000	1,053,194	0.1339	2.938	2.916	2.938	2.829	3.003	361,579	2.9128	3.85%
2014-04-28	0	0.130	0.127	0.132	0.128	0.135	2,230,000	288,510	0.1294	2.829	2.764	2.872	2.785	2.938	102,481	2.8153	0.00%
2014-04-25	0	0.130	0.127	0.130	0.127	0.130	274,800	34,956	0.1272	2.829	2.764	2.829	2.764	2.829	12,629	2.7680	0.00%
2014-04-24	0	0.130	0.127	0.131	0.127	0.131	1,869,200	239,604	0.1282	2.829	2.764	2.851	2.764	2.851	85,900	2.7893	0.00%
2014-04-23	0	0.130	0.129	0.130	0.129	0.136	5,337,600	695,525	0.1303	2.829	2.807	2.829	2.807	2.959	245,293	2.8355	-3.70%
2014-04-22	0	0.135	0.133	0.135	0.128	0.148	36,010,000	4,858,840	0.1349	2.938	2.894	2.938	2.785	3.220	1,654,863	2.9361	8.00%
2014-04-17	0	0.125	0.124	0.125	0.123	0.127	1,684,000	210,414	0.1249	2.720	2.698	2.720	2.676	2.764	77,389	2.7189	1.63%
2014-04-16	0	0.123	0.121	0.123	0.120	0.126	1,716,800	208,169	0.1213	2.676	2.633	2.676	2.611	2.742	78,897	2.6385	0.82%
2014-04-15	0	0.122	0.120	0.124	0.119	0.126	3,625,000	440,230	0.1214	2.655	2.611	2.698	2.589	2.742	166,589	2.6426	-1.61%
2014-04-14	0	0.124	0.121	0.126	0.119	0.128	11,200,000	1,371,430	0.1224	2.698	2.633	2.742	2.589	2.785	514,703	2.6645	-3.13%
2014-04-11	0	0.128	0.126	0.129	0.126	0.133	3,015,600	390,542	0.1295	2.785	2.742	2.807	2.742	2.894	138,584	2.8181	-1.54%
2014-04-10	0	0.130	0.129	0.132	0.129	0.135	4,704,800	614,750	0.1307	2.829	2.807	2.872	2.807	2.938	216,212	2.8433	-2.26%
2014-04-09	0	0.133	0.131	0.133	0.129	0.133	2,670,400	347,658	0.1302	2.894	2.851	2.894	2.807	2.894	122,720	2.8329	1.53%
2014-04-08	0	0.131	0.131	0.135	0.130	0.138	3,790,400	503,530	0.1328	2.851	2.851	2.938	2.829	3.003	174,190	2.8907	-5.07%
2014-04-07	0	0.138	0.134	0.138	0.135	0.141	5,560,400	762,191	0.1371	3.003	2.916	3.003	2.938	3.068	255,532	2.9828	-1.43%
2014-04-04	0	0.140	0.139	0.140	0.135	0.142	6,946,000	971,120	0.1398	3.046	3.025	3.046	2.938	3.090	319,208	3.0423	1.45%
2014-04-03	0	0.138	0.138	0.139	0.138	0.140	1,892,800	263,184	0.1390	3.003	3.003	3.025	3.003	3.046	86,985	3.0256	0.00%
2014-04-02	0	0.138	0.138	0.140	0.138	0.142	2,173,800	303,112	0.1394	3.003	3.003	3.046	3.003	3.090	99,898	3.0342	-2.13%
2014-04-01	0	0.141	0.140	0.141	0.133	0.142	9,811,600	1,362,788	0.1389	3.068	3.046	3.068	2.894	3.090	450,899	3.0224	0.71%
2014-03-31	0	0.140	0.135	0.140	0.132	0.140	1,390,000	188,200	0.1354	3.046	2.938	3.046	2.872	3.046	63,878	2.9462	2.94%
2014-03-28	0	0.136	0.136	0.138	0.135	0.140	5,143,765	704,529	0.1370	2.959	2.959	3.003	2.938	3.046	236,385	2.9804	-4.23%
2014-03-27	0	0.142	0.140	0.142	0.134	0.142	11,999,600	1,671,666	0.1393	3.090	3.046	3.090	2.916	3.090	551,450	3.0314	-2.74%
2014-03-26	0	0.146	0.143	0.146	0.141	0.147	4,220,000	609,120	0.1443	3.177	3.112	3.177	3.068	3.199	193,933	3.1409	1.39%
2014-03-25	0	0.144	0.143	0.144	0.142	0.150	9,958,000	1,444,076	0.1450	3.133	3.112	3.133	3.090	3.264	457,626	3.1556	2.13%
2014-03-24	0	0.141	0.141	0.142	0.137	0.142	2,354,400	329,998	0.1402	3.068	3.068	3.090	2.981	3.090	108,198	3.0499	0.71%
2014-03-21	0	0.140	0.137	0.140	0.136	0.140	1,355,600	186,388	0.1375	3.046	2.981	3.046	2.959	3.046	62,297	2.9919	-0.71%
2014-03-20	0	0.141	0.138	0.141	0.137	0.142	2,647,200	368,321	0.1391	3.068	3.003	3.068	2.981	3.090	121,654	3.0276	0.71%
2014-03-19	0	0.140	0.135	0.140	0.136	0.142	2,306,400	320,502	0.1390	3.046	2.938	3.046	2.959	3.090	105,992	3.0238	-0.71%
2014-03-18	0	0.141	0.141	0.143	0.140	0.145	6,034,800	857,665	0.1421	3.068	3.068	3.112	3.046	3.155	277,333	3.0925	-1.40%
2014-03-17	0	0.143	0.143	0.145	0.138	0.147	6,187,200	876,397	0.1416	3.112	3.112	3.155	3.003	3.199	284,337	3.0822	-1.38%
2014-03-14	0	0.145	0.144	0.145	0.127	0.149	9,216,000	1,248,778	0.1355	3.155	3.133	3.155	2.764	3.242	423,527	2.9485	9.02%
2014-03-13	0	0.133	0.133	0.134	0.125	0.140	14,192,000	1,895,060	0.1335	2.894	2.894	2.916	2.720	3.046	652,203	2.9056	-5.00%
2014-03-12	0	0.140	0.140	0.144	0.139	0.148	4,820,000	689,970	0.1431	3.046	3.046	3.133	3.025	3.220	221,506	3.1149	-4.11%
2014-03-11	0	0.146	0.143	0.147	0.140	0.147	8,858,000	1,272,588	0.1437	3.177	3.112	3.199	3.046	3.199	407,075	3.1262	2.10%
2014-03-10	0	0.143	0.142	0.143	0.140	0.147	7,750,000	1,107,580	0.1429	3.112	3.090	3.112	3.046	3.199	356,156	3.1098	-1.38%
2014-03-07	0	0.145	0.145	0.146	0.144	0.149	8,630,000	1,263,180	0.1464	3.155	3.155	3.177	3.133	3.242	396,597	3.1850	-2.03%
2014-03-06	0	0.148	0.148	0.150	0.147	0.159	29,160,800	4,384,365	0.1504	3.220	3.220	3.264	3.199	3.460	1,340,104	3.2717	-3.90%
2014-03-05	0	0.154	0.153	0.154	0.150	0.169	78,278,000	12,602,958	0.1610	3.351	3.329	3.351	3.264	3.677	3,597,317	3.5034	2.67%
2014-03-04	0	0.150	0.147	0.150	0.140	0.153	24,442,600	3,622,025	0.1482	3.264	3.199	3.264	3.046	3.329	1,123,276	3.2245	3.45%
2014-03-03	0	0.145	0.142	0.145	0.140	0.153	31,759,200	4,698,306	0.1479	3.155	3.090	3.155	3.046	3.329	1,459,515	3.2191	3.57%
2014-02-28	0	0.140	0.138	0.140	0.135	0.141	8,445,600	1,162,104	0.1376	3.046	3.003	3.046	2.938	3.068	388,123	2.9942	0.72%
2014-02-27	0	0.139	0.138	0.139	0.129	0.145	29,126,400	4,023,429	0.1381	3.025	3.003	3.025	2.807	3.155	1,338,523	3.0059	6.92%
2014-02-26	0	0.130	0.130	0.131	0.130	0.132	690,000	90,350	0.1309	2.829	2.829	2.851	2.829	2.872	31,709	2.8493	-1.52%
2014-02-25	0	0.132	0.131	0.132	0.131	0.137	1,767,600	235,285	0.1331	2.872	2.851	2.872	2.851	2.981	81,231	2.8965	0.00%
2014-02-24	0	0.132	0.131	0.133	0.129	0.138	10,118,400	1,336,672	0.1321	2.872	2.851	2.894	2.807	3.003	464,998	2.8746	0.00%
2014-02-21	0	0.132	0.130	0.132	0.130	0.135	10,450,400	1,371,957	0.1313	2.872	2.829	2.872	2.829	2.938	480,255	2.8567	-0.75%
2014-02-20	0	0.133	0.132	0.133	0.130	0.135	8,119,200	1,075,680	0.1325	2.894	2.872	2.894	2.829	2.938	373,123	2.8829	0.76%
2014-02-19	0	0.132	0.131	0.132	0.130	0.136	5,663,296	752,492	0.1329	2.872	2.851	2.872	2.829	2.959	260,261	2.8913	-0.75%
2014-02-18	0	0.133	0.130	0.133	0.129	0.136	6,448,800	853,686	0.1324	2.894	2.829	2.894	2.807	2.959	296,359	2.8806	0.76%
2014-02-17	0	0.132	0.132	0.134	0.127	0.140	33,037,200	4,332,603	0.1311	2.872	2.872	2.916	2.764	3.046	1,518,246	2.8537	5.60%
2014-02-14	0	0.125	0.124	0.125	0.122	0.125	5,618,000	695,220	0.1237	2.720	2.698	2.720	2.655	2.720	258,179	2.6928	1.63%
2014-02-13	0	0.123	0.122	0.125	0.120	0.129	4,850,400	602,076	0.1241	2.676	2.655	2.720	2.611	2.807	222,903	2.7011	-3.15%
2014-02-12	0	0.127	0.125	0.128	0.120	0.128	5,949,600	734,624	0.1235	2.764	2.720	2.785	2.611	2.785	273,418	2.6868	1.60%
2014-02-11	0	0.125	0.121	0.124	0.121	0.126	3,032,000	376,706	0.1242	2.720	2.633	2.698	2.633	2.742	139,338	2.7035	2.46%
2014-02-10	0	0.122	0.122	0.124	0.120	0.130	7,240,000	893,570	0.1234	2.655	2.655	2.698	2.611	2.829	332,719	2.6857	-3.94%
2014-02-07	0	0.127	0.123	0.127	0.122	0.133	2,780,000	351,070	0.1263	2.764	2.676	2.764	2.655	2.894	127,757	2.7480	-0.78%
2014-02-06	0	0.128	0.128	0.132	0.128	0.132	2,800,000	360,640	0.1288	2.785	2.785	2.872	2.785	2.872	128,676	2.8027	0.00%
2014-02-05	0	0.128	0.128	0.130	0.128	0.134	3,160,800	409,678	0.1296	2.785	2.785	2.829	2.785	2.916	145,257	2.8204	-0.78%
2014-02-04	0	0.129	0.129	0.133	0.129	0.143	4,554,000	613,980	0.1348	2.807	2.807	2.894	2.807	3.112	209,282	2.9337	-7.86%
2014-01-30	0	0.140	0.135	0.140	0.140	0.144	637,600	90,457	0.1419	3.046	2.938	3.046	3.046	3.133	29,301	3.0871	0.00%
2014-01-29	0	0.140	0.136	0.142	0.129	0.142	12,800,400	1,726,548	0.1349	3.046	2.959	3.090	2.807	3.090	588,251	2.9351	5.26%
2014-01-28	0	0.133	0.133	0.135	0.129	0.136	1,200,000	160,530	0.1338	2.894	2.894	2.938	2.807	2.959	55,147	2.9110	3.91%
2014-01-27	0	0.128	0.127	0.129	0.127	0.138	9,540,000	1,262,580	0.1323	2.785	2.764	2.807	2.764	3.003	438,417	2.8799	-9.86%
2014-01-24	0	0.142	0.140	0.142	0.139	0.146	4,342,000	619,250	0.1426	3.090	3.046	3.090	3.025	3.177	199,539	3.1034	-2.07%
2014-01-23	0	0.145	0.142	0.145	0.142	0.145	1,950,000	279,600	0.1434	3.155	3.090	3.155	3.090	3.155	89,614	3.1201	0.69%
2014-01-22	0	0.144	0.144	0.145	0.142	0.146	3,110,400	447,504	0.1439	3.133	3.133	3.155	3.090	3.177	142,940	3.1307	-1.37%
2014-01-21	0	0.146	0.145	0.148	0.142	0.153	5,984,800	883,607	0.1476	3.177	3.155	3.220	3.090	3.329	275,035	3.2127	1.39%
2014-01-20	0	0.144	0.143	0.146	0.143	0.151	7,674,000	1,115,562	0.1454	3.133	3.112	3.177	3.112	3.286	352,664	3.1632	-2.04%
2014-01-17	0	0.147	0.146	0.147	0.143	0.148	5,610,000	818,510	0.1459	3.199	3.177	3.199	3.112	3.220	257,811	3.1748	0.00%
2014-01-16	0	0.147	0.146	0.148	0.147	0.153	5,842,000	877,434	0.1502	3.199	3.177	3.220	3.199	3.329	268,473	3.2682	0.00%
2014-01-15	0	0.147	0.147	0.149	0.147	0.153	7,707,200	1,147,742	0.1489	3.199	3.199	3.242	3.199	3.329	354,189	3.2405	-3.29%
2014-01-14	0	0.152	0.151	0.152	0.145	0.160	8,638,000	1,305,414	0.1511	3.308	3.286	3.308	3.155	3.482	396,965	3.2885	-1.30%
2014-01-13	0	0.154	0.152	0.154	0.139	0.154	15,172,800	2,260,245	0.1490	3.351	3.308	3.351	3.025	3.351	697,276	3.2415	10.79%
2014-01-10	0	0.139	0.140	0.142	0.136	0.145	5,940,000	829,960	0.1397	3.025	3.046	3.090	2.959	3.155	272,977	3.0404	0.72%
2014-01-09	0	0.138	0.136	0.140	0.135	0.145	11,328,400	1,587,316	0.1401	3.003	2.959	3.046	2.938	3.155	520,604	3.0490	-5.48%
2014-01-08	0	0.146	0.146	0.149	0.143	0.154	8,470,000	1,253,830	0.1480	3.177	3.177	3.242	3.112	3.351	389,244	3.2212	-2.67%
2014-01-07	0	0.150	0.150	0.151	0.145	0.167	57,034,000	8,909,272	0.1562	3.264	3.264	3.286	3.155	3.634	2,621,035	3.3991	3.45%
2014-01-06	0	0.145	0.145	0.148	0.130	0.148	18,319,600	2,563,151	0.1399	3.155	3.155	3.220	2.829	3.220	841,889	3.0445	9.02%
2014-01-03	0	0.133	0.130	0.133	0.130	0.140	11,746,500	1,572,925	0.1339	2.894	2.829	2.894	2.829	3.046	539,818	2.9138	3.10%
2014-01-02	0	0.129	0.129	0.130	0.128	0.131	4,109,600	532,031	0.1295	2.807	2.807	2.829	2.785	2.851	188,859	2.8171	-1.53%
2013-12-31	0	0.131	0.130	0.132	0.130	0.138	4,680,800	619,442	0.1323	2.851	2.829	2.872	2.829	3.003	215,109	2.8797	0.77%
2013-12-30	0	0.130	0.129	0.131	0.127	0.130	4,250,000	547,180	0.1287	2.829	2.807	2.851	2.764	2.829	195,312	2.8016	-0.76%
2013-12-27	0	0.131	0.130	0.133	0.128	0.137	5,176,000	691,908	0.1337	2.851	2.829	2.894	2.785	2.981	237,867	2.9088	3.15%
2013-12-24	0	0.127	0.127	0.128	0.125	0.128	1,170,000	147,430	0.1260	2.764	2.764	2.785	2.720	2.785	53,768	2.7420	-3.05%
2013-12-23	0	0.131	0.126	0.131	0.125	0.133	2,142,400	275,338	0.1285	2.851	2.742	2.851	2.720	2.894	98,455	2.7966	6.50%
2013-12-20	0	0.123	0.123	0.127	0.123	0.128	6,410,400	799,228	0.1247	2.676	2.676	2.764	2.676	2.785	294,594	2.7130	-6.82%
2013-12-19	0	0.132	0.128	0.132	0.126	0.138	12,830,000	1,672,570	0.1304	2.872	2.785	2.872	2.742	3.003	589,611	2.8367	-3.65%
2013-12-18	0	0.137	0.135	0.137	0.128	0.144	31,759,600	4,399,540	0.1385	2.981	2.938	2.981	2.785	3.133	1,459,533	3.0143	9.60%
2013-12-17	0	0.125	0.124	0.126	0.119	0.128	3,990,000	492,700	0.1235	2.720	2.698	2.742	2.589	2.785	183,363	2.6870	3.31%
2013-12-16	0	0.121	0.121	0.122	0.121	0.126	5,358,400	656,978	0.1226	2.633	2.633	2.655	2.633	2.742	246,249	2.6679	-5.47%
2013-12-13	0	0.128	0.127	0.128	0.125	0.135	2,200,000	279,780	0.1272	2.785	2.764	2.785	2.720	2.938	101,102	2.7673	-0.78%
2013-12-12	0	0.129	0.127	0.129	0.123	0.130	1,346,000	171,765	0.1276	2.807	2.764	2.807	2.676	2.829	61,856	2.7768	0.78%
2013-12-11	0	0.128	0.125	0.128	0.125	0.132	8,058,420	1,029,455	0.1277	2.785	2.720	2.785	2.720	2.872	370,330	2.7798	-2.29%
2013-12-10	0	0.131	0.128	0.131	0.128	0.145	8,992,400	1,214,892	0.1351	2.851	2.785	2.851	2.785	3.155	413,252	2.9398	-2.96%
2013-12-09	0	0.135	0.134	0.135	0.125	0.138	10,366,000	1,347,106	0.1300	2.938	2.916	2.938	2.720	3.003	476,376	2.8278	0.00%
2013-12-06	0	0.135	0.134	0.135	0.130	0.165	68,429,600	10,269,200	0.1501	2.938	2.916	2.938	2.829	3.590	3,144,727	3.2655	-4.93%
2013-12-05	0	0.142	0.142	0.143	0.112	0.151	125,049,600	17,381,931	0.1390	3.090	3.090	3.112	2.437	3.286	5,746,737	3.0247	24.56%
2013-12-04	0	0.114	0.110	0.113	0.107	0.114	4,755,200	520,820	0.1095	2.481	2.394	2.459	2.328	2.481	218,528	2.3833	0.00%
2013-12-03	0	0.114	0.108	0.114	0.106	0.114	7,191,600	774,627	0.1077	2.481	2.350	2.481	2.307	2.481	330,495	2.3438	0.00%
2013-12-02	0	0.114	0.111	0.114	0.111	0.116	4,278,000	486,268	0.1137	2.481	2.415	2.481	2.415	2.524	196,598	2.4734	-2.56%
2013-11-29	0	0.117	0.115	0.117	0.113	0.117	4,380,000	499,580	0.1141	2.546	2.502	2.546	2.459	2.546	201,286	2.4819	0.00%
2013-11-28	0	0.117	0.114	0.118	0.114	0.118	1,458,800	170,238	0.1167	2.546	2.481	2.568	2.481	2.568	67,040	2.5393	-0.85%
2013-11-27	0	0.118	0.116	0.119	0.113	0.124	2,859,200	334,743	0.1171	2.568	2.524	2.589	2.459	2.698	131,396	2.5476	0.00%
2013-11-26	0	0.118	0.118	0.119	0.117	0.121	2,170,800	256,228	0.1180	2.568	2.568	2.589	2.546	2.633	99,761	2.5684	-1.67%
2013-11-25	0	0.120	0.118	0.120	0.117	0.124	1,452,800	174,993	0.1205	2.611	2.568	2.611	2.546	2.698	66,764	2.6211	0.84%
2013-11-22	0	0.119	0.118	0.119	0.117	0.123	3,522,400	421,920	0.1198	2.589	2.568	2.589	2.546	2.676	161,874	2.6065	1.71%
2013-11-21	0	0.117	0.117	0.119	0.112	0.123	5,198,000	603,632	0.1161	2.546	2.546	2.589	2.437	2.676	238,878	2.5270	0.00%
2013-11-20	0	0.117	0.115	0.117	0.112	0.120	6,810,000	794,040	0.1166	2.546	2.502	2.546	2.437	2.611	312,958	2.5372	-4.10%
2013-11-19	0	0.122	0.122	0.123	0.118	0.128	12,371,600	1,529,390	0.1236	2.655	2.655	2.676	2.568	2.785	568,545	2.6900	6.09%
2013-11-18	0	0.115	0.115	0.117	0.115	0.124	8,102,400	975,476	0.1204	2.502	2.502	2.546	2.502	2.698	372,351	2.6198	-1.71%
2013-11-15	0	0.117	0.116	0.118	0.110	0.124	16,436,800	1,948,218	0.1185	2.546	2.524	2.568	2.394	2.698	755,364	2.5792	5.41%
2013-11-14	0	0.111	0.108	0.111	0.106	0.111	517,600	56,054	0.1083	2.415	2.350	2.415	2.307	2.415	23,787	2.3565	3.74%
2013-11-13	0	0.107	0.107	0.110	0.106	0.110	1,655,600	178,665	0.1079	2.328	2.328	2.394	2.307	2.394	76,084	2.3483	-2.73%
2013-11-12	0	0.110	0.106	0.110	0.107	0.114	3,775,200	415,345	0.1100	2.394	2.307	2.394	2.328	2.481	173,492	2.3940	-0.90%
2013-11-11	0	0.111	0.109	0.112	0.104	0.116	8,433,200	937,175	0.1111	2.415	2.372	2.437	2.263	2.524	387,553	2.4182	3.74%
2013-11-08	0	0.107	0.106	0.107	0.104	0.109	2,170,000	229,680	0.1058	2.328	2.307	2.328	2.263	2.372	99,724	2.3032	0.00%
2013-11-07	0	0.107	0.105	0.107	0.102	0.115	3,103,600	336,896	0.1086	2.328	2.285	2.328	2.220	2.502	142,628	2.3621	-3.60%
2013-11-06	0	0.111	0.109	0.113	0.110	0.116	5,316,000	603,252	0.1135	2.415	2.372	2.459	2.394	2.524	244,300	2.4693	0.91%
2013-11-05	0	0.110	0.108	0.110	0.104	0.111	2,275,600	244,166	0.1073	2.394	2.350	2.394	2.263	2.415	104,577	2.3348	1.85%
2013-11-04	0	0.108	0.104	0.108	0.102	0.124	11,930,000	1,311,310	0.1099	2.350	2.263	2.350	2.220	2.698	548,251	2.3918	-6.09%
2013-11-01	0	0.115	0.114	0.117	0.110	0.130	30,756,400	3,763,597	0.1224	2.502	2.481	2.546	2.394	2.829	1,413,431	2.6627	-5.74%
2013-10-31	0	0.122	0.120	0.122	0.102	0.134	128,154,483	15,827,492	0.1235	2.655	2.611	2.655	2.220	2.916	5,889,424	2.6874	18.45%
2013-10-30	0	0.103	0.102	0.103	0.099	0.103	8,830,400	903,452	0.1023	2.241	2.220	2.241	2.154	2.241	405,807	2.2263	4.04%
2013-10-29	0	0.099	0.097	0.099	0.096	0.103	4,730,000	472,060	0.0998	2.154	2.111	2.154	2.089	2.241	217,370	2.1717	0.00%
2013-10-28	0	0.099	0.098	0.099	0.092	0.115	17,401,600	1,800,106	0.1034	2.154	2.132	2.154	2.002	2.502	799,702	2.2510	4.21%
2013-10-25	0	0.095	0.093	0.095	0.092	0.095	998,000	93,920	0.0941	2.067	2.024	2.067	2.002	2.067	45,864	2.0478	0.00%
2013-10-24	0	0.095	0.094	0.096	0.092	0.096	1,880,400	179,710	0.0956	2.067	2.045	2.089	2.002	2.089	86,415	2.0796	-1.04%
2013-10-23	0	0.096	0.094	0.096	0.091	0.096	840,000	79,080	0.0941	2.089	2.045	2.089	1.980	2.089	38,603	2.0486	4.35%
2013-10-22	0	0.092	0.090	0.092	0.093	0.093	11,800	1,077	0.0913	2.002	1.958	2.002	2.024	2.024	542	1.9861	-2.13%
2013-10-21	0	0.094	0.094	0.095	0.093	0.096	2,920,000	277,780	0.0951	2.045	2.045	2.067	2.024	2.089	134,191	2.0700	1.08%
2013-10-18	0	0.093	0.091	0.093	0.090	0.094	1,908,000	177,816	0.0932	2.024	1.980	2.024	1.958	2.045	87,683	2.0279	0.00%
2013-10-17	0	0.093	0.091	0.093	0.091	0.093	626,000	57,600	0.0920	2.024	1.980	2.024	1.980	2.024	28,768	2.0022	2.20%
2013-10-16	0	0.091	0.091	0.092	0.090	0.092	3,760,000	344,940	0.0917	1.980	1.980	2.002	1.958	2.002	172,793	1.9963	-2.15%
2013-10-15	0	0.093	0.090	0.093	0.089	0.094	1,060,000	96,140	0.0907	2.024	1.958	2.024	1.937	2.045	48,713	1.9736	-1.06%
2013-10-11	0	0.094	0.091	0.094	0.090	0.094	1,731,600	159,451	0.0921	2.045	1.980	2.045	1.958	2.045	79,577	2.0037	1.08%
2013-10-10	0	0.093	0.091	0.094	0.090	0.093	380,000	34,670	0.0912	2.024	1.980	2.045	1.958	2.024	17,463	1.9853	4.49%
2013-10-09	0	0.089	0.088	0.089	0.088	0.092	5,976,000	538,078	0.0900	1.937	1.915	1.937	1.915	2.002	274,631	1.9593	-3.26%
2013-10-08	0	0.092	0.091	0.092	0.090	0.093	874,800	78,753	0.0900	2.002	1.980	2.002	1.958	2.024	40,202	1.9589	1.10%
2013-10-07	0	0.091	0.090	0.093	0.090	0.092	830,800	75,575	0.0910	1.980	1.958	2.024	1.958	2.002	38,180	1.9794	-2.15%
2013-10-04	0	0.093	0.091	0.094	0.090	0.093	328,000	29,854	0.0910	2.024	1.980	2.045	1.958	2.024	15,073	1.9806	-1.06%
2013-10-03	0	0.094	0.091	0.094	0.089	0.095	1,300,400	122,130	0.0939	2.045	1.980	2.045	1.937	2.067	59,761	2.0436	1.08%
2013-10-02	0	0.093	0.091	0.093	0.090	0.093	1,370,800	125,435	0.0915	2.024	1.980	2.024	1.958	2.024	62,996	1.9912	0.00%
2013-09-30	0	0.093	0.091	0.093	0.090	0.093	520,000	46,860	0.0901	2.024	1.980	2.024	1.958	2.024	23,897	1.9609	0.00%
2013-09-27	0	0.093	0.092	0.093	0.091	0.094	2,493,600	228,435	0.0916	2.024	2.002	2.024	1.980	2.045	114,595	1.9934	0.00%
2013-09-26	0	0.093	0.093	0.097	0.093	0.095	2,680,000	251,940	0.0940	2.024	2.024	2.111	2.024	2.067	123,161	2.0456	-4.12%
2013-09-25	0	0.097	0.095	0.097	0.097	0.100	2,823,600	278,886	0.0988	2.111	2.067	2.111	2.111	2.176	129,760	2.1492	-2.02%
2013-09-24	0	0.099	0.096	0.099	0.095	0.101	9,446,400	934,976	0.0990	2.154	2.089	2.154	2.067	2.198	434,116	2.1537	3.12%
2013-09-23	0	0.096	0.096	0.098	0.095	0.098	1,330,000	127,850	0.0961	2.089	2.089	2.132	2.067	2.132	61,121	2.0918	-1.03%
2013-09-19	0	0.097	0.094	0.097	0.093	0.097	655,600	61,368	0.0936	2.111	2.045	2.111	2.024	2.111	30,129	2.0369	2.11%
2013-09-18	0	0.095	0.093	0.096	0.093	0.096	4,348,000	411,110	0.0946	2.067	2.024	2.089	2.024	2.089	199,815	2.0575	1.06%
2013-09-17	0	0.094	0.094	0.095	0.093	0.095	1,294,800	122,282	0.0944	2.045	2.045	2.067	2.024	2.067	59,503	2.0550	-2.08%
2013-09-16	0	0.096	0.093	0.096	0.090	0.096	5,510,000	524,090	0.0951	2.089	2.024	2.089	1.958	2.089	253,216	2.0697	2.13%
2013-09-13	0	0.094	0.091	0.095	0.085	0.095	7,321,200	679,856	0.0929	2.045	1.980	2.067	1.850	2.067	336,451	2.0207	2.17%
2013-09-12	0	0.092	0.089	0.092	0.081	0.093	5,172,800	449,942	0.0870	2.002	1.937	2.002	1.763	2.024	237,719	1.8927	5.75%
2013-09-11	0	0.087	0.086	0.087	0.082	0.090	3,720,000	327,510	0.0880	1.893	1.871	1.893	1.784	1.958	170,955	1.9158	-3.33%
2013-09-10	0	0.090	0.090	0.092	0.088	0.090	3,128,000	277,340	0.0887	1.958	1.958	2.002	1.915	1.958	143,749	1.9293	-1.10%
2013-09-09	0	0.091	0.089	0.091	0.088	0.091	4,480,000	397,570	0.0887	1.980	1.937	1.980	1.915	1.980	205,881	1.9311	2.25%
2013-09-06	0	0.089	0.088	0.089	0.089	0.093	3,994,000	357,702	0.0896	1.937	1.915	1.937	1.937	2.024	183,547	1.9488	-4.30%
2013-09-05	0	0.093	0.091	0.093	0.089	0.093	1,360,000	122,250	0.0899	2.024	1.980	2.024	1.937	2.024	62,500	1.9560	0.00%
2013-09-04	0	0.093	0.090	0.093	0.089	0.094	8,820,000	795,330	0.0902	2.024	1.958	2.024	1.937	2.045	405,329	1.9622	0.00%
2013-09-03	0	0.093	0.093	0.095	0.092	0.098	1,302,000	121,426	0.0933	2.024	2.024	2.067	2.002	2.132	59,834	2.0294	0.00%
2013-09-02	0	0.093	0.092	0.096	0.093	0.094	2,369,600	221,376	0.0934	2.024	2.002	2.089	2.024	2.045	108,897	2.0329	1.09%
2013-08-30	0	0.092	0.092	0.094	0.091	0.095	2,530,000	235,500	0.0931	2.002	2.002	2.045	1.980	2.067	116,268	2.0255	-2.13%
2013-08-29	0	0.094	0.094	0.095	0.094	0.096	370,000	35,100	0.0949	2.045	2.045	2.067	2.045	2.089	17,004	2.0643	-2.08%
2013-08-28	0	0.096	0.093	0.096	0.093	0.096	1,740,000	163,320	0.0939	2.089	2.024	2.089	2.024	2.089	79,963	2.0424	-2.04%
2013-08-27	0	0.098	0.095	0.098	0.093	0.098	4,410,000	417,330	0.0946	2.132	2.067	2.132	2.024	2.132	202,664	2.0592	3.16%
2013-08-26	0	0.095	0.095	0.098	0.095	0.099	6,280,000	605,450	0.0964	2.067	2.067	2.132	2.067	2.154	288,602	2.0979	-5.94%
2013-08-23	0	0.101	0.101	0.103	0.098	0.112	14,590,000	1,484,760	0.1018	2.198	2.198	2.241	2.132	2.437	670,493	2.2144	-8.18%
2013-08-22	0	0.110	0.109	0.110	0.094	0.117	16,064,000	1,761,120	0.1096	2.394	2.372	2.394	2.045	2.546	738,232	2.3856	17.02%
2013-08-21	0	0.094	0.094	0.096	0.093	0.093	10,000	930	0.0930	2.045	2.045	2.089	2.024	2.024	460	2.0237	-2.08%
2013-08-20	0	0.096	0.096	0.098	0.093	0.099	840,000	80,830	0.0962	2.089	2.089	2.132	2.024	2.154	38,603	2.0939	-4.95%
2013-08-19	0	0.101	0.098	0.101	0.101	0.101	10,000	1,010	0.1010	2.198	2.132	2.198	2.198	2.198	460	2.1978	0.00%
2013-08-16	0	0.101	0.097	0.101	0.093	0.102	730,000	70,270	0.0963	2.198	2.111	2.198	2.024	2.220	33,548	2.0946	3.06%
2013-08-15	0	0.098	0.095	0.098	0.095	0.098	714,010	68,640	0.0961	2.132	2.067	2.132	2.067	2.132	32,813	2.0919	0.00%
2013-08-13	0	0.098	0.096	0.098	0.095	0.098	773,200	74,175	0.0959	2.132	2.089	2.132	2.067	2.132	35,533	2.0875	-1.01%
2013-08-12	0	0.099	0.097	0.099	0.099	0.100	1,002,400	99,911	0.0997	2.154	2.111	2.154	2.154	2.176	46,066	2.1689	0.00%
2013-08-09	0	0.099	0.096	0.099	0.095	0.099	410,000	39,440	0.0962	2.154	2.089	2.154	2.067	2.154	18,842	2.0932	0.00%
2013-08-08	0	0.099	0.096	0.099	0.096	0.099	1,410,000	136,890	0.0971	2.154	2.089	2.154	2.089	2.154	64,797	2.1126	0.00%
2013-08-07	0	0.099	0.099	0.103	0.095	0.101	2,730,000	268,080	0.0982	2.154	2.154	2.241	2.067	2.198	125,459	2.1368	-5.71%
2013-08-06	0	0.105	0.102	0.105	0.101	0.109	3,956,000	412,600	0.1043	2.285	2.220	2.285	2.198	2.372	181,801	2.2695	2.94%
2013-08-05	0	0.102	0.098	0.102	0.096	0.104	1,770,800	177,238	0.1001	2.220	2.132	2.220	2.089	2.263	81,378	2.1780	0.99%
2013-08-02	0	0.101	0.098	0.101	0.097	0.106	3,368,000	342,738	0.1018	2.198	2.132	2.198	2.111	2.307	154,779	2.2144	-4.72%
2013-08-01	0	0.106	0.105	0.107	0.095	0.112	11,240,000	1,145,570	0.1019	2.307	2.285	2.328	2.067	2.437	516,542	2.2178	12.77%
2013-07-31	0	0.094	0.094	0.096	0.090	0.096	2,064,000	190,416	0.0923	2.045	2.045	2.089	1.958	2.089	94,852	2.0075	0.00%
2013-07-30	0	0.094	0.094	0.096	0.090	0.096	830,000	78,550	0.0946	2.045	2.045	2.089	1.958	2.089	38,143	2.0593	0.00%
2013-07-29	0	0.094	0.091	0.095	-	-	0	0	-	2.045	1.980	2.067	-	-	0	-	0.00%
2013-07-26	0	0.094	0.094	0.096	0.093	0.094	130,000	12,200	0.0938	2.045	2.045	2.089	2.024	2.045	5,974	2.0421	1.08%
2013-07-25	0	0.093	0.093	0.094	0.093	0.094	440,000	41,010	0.0932	2.024	2.024	2.045	2.024	2.045	20,220	2.0281	1.09%
2013-07-24	0	0.092	0.092	0.093	0.090	0.092	3,900,000	352,380	0.0904	2.002	2.002	2.024	1.958	2.002	179,227	1.9661	-2.13%
2013-07-23	0	0.094	0.094	0.095	0.093	0.094	658,000	61,503	0.0935	2.045	2.045	2.067	2.024	2.045	30,239	2.0339	0.00%
2013-07-22	0	0.094	0.091	0.094	0.090	0.094	530,000	48,720	0.0919	2.045	1.980	2.045	1.958	2.045	24,357	2.0003	-1.05%
2013-07-19	0	0.095	0.090	0.095	-	-	3,200	265	0.0828	2.067	1.958	2.067	-	-	147	1.8020	0.00%
2013-07-18	0	0.095	0.091	0.095	0.095	0.095	20,000	1,900	0.0950	2.067	1.980	2.067	2.067	2.067	919	2.0672	2.15%
2013-07-17	0	0.093	0.093	0.095	0.093	0.093	30,000	2,790	0.0930	2.024	2.024	2.067	2.024	2.024	1,379	2.0237	-1.06%
2013-07-16	0	0.094	0.094	0.095	0.093	0.095	1,140,000	107,280	0.0941	2.045	2.045	2.067	2.024	2.067	52,389	2.0477	3.30%
2013-07-15	0	0.091	0.091	0.095	0.091	0.093	516,400	47,641	0.0923	1.980	1.980	2.067	1.980	2.024	23,732	2.0075	-2.15%
2013-07-12	0	0.093	0.092	0.093	0.090	0.093	1,760,400	161,363	0.0917	2.024	2.002	2.024	1.958	2.024	80,900	1.9946	-2.11%
2013-07-11	0	0.095	0.094	0.095	0.091	0.095	470,000	43,630	0.0928	2.067	2.045	2.067	1.980	2.067	21,599	2.0200	1.06%
2013-07-10	0	0.094	0.093	0.094	0.091	0.099	4,774,400	453,174	0.0949	2.045	2.024	2.045	1.980	2.154	219,411	2.0654	2.17%
2013-07-09	0	0.092	0.090	0.092	0.089	0.095	638,400	58,762	0.0920	2.002	1.958	2.002	1.937	2.067	29,338	2.0029	-4.17%
2013-07-08	0	0.096	0.091	0.096	0.091	0.099	60,000	5,720	0.0953	2.089	1.980	2.089	1.980	2.154	2,757	2.0745	1.05%
2013-07-05	0	0.095	0.091	0.095	0.088	0.095	1,156,000	104,623	0.0905	2.067	1.980	2.067	1.915	2.067	53,125	1.9694	0.00%
2013-07-04	0	0.095	0.091	0.095	-	-	16,000	1,380	0.0863	2.067	1.980	2.067	-	-	735	1.8768	0.00%
2013-07-03	0	0.095	0.091	0.095	0.091	0.095	406,000	36,926	0.0910	2.067	1.980	2.067	1.980	2.067	18,658	1.9791	0.00%
2013-07-02	0	0.095	0.092	0.095	0.093	0.096	90,000	8,540	0.0949	2.067	2.002	2.067	2.024	2.089	4,136	2.0648	-5.00%
2013-06-28	0	0.100	0.095	0.100	0.095	0.100	1,110,040	105,503	0.0950	2.176	2.067	2.176	2.067	2.176	51,013	2.0682	0.00%
2013-06-27	0	0.100	0.095	0.100	-	-	3,200	275	0.0859	2.176	2.067	2.176	-	-	147	1.8700	0.00%
2013-06-26	0	0.100	0.096	0.100	0.096	0.101	388,000	37,628	0.0970	2.176	2.089	2.176	2.089	2.198	17,831	2.1103	3.09%
2013-06-25	0	0.097	0.092	0.097	0.091	0.097	484,000	46,454	0.0960	2.111	2.002	2.111	1.980	2.111	22,243	2.0885	-5.83%
2013-06-24	0	0.103	0.090	0.104	0.090	0.103	3,540,000	319,010	0.0901	2.241	1.958	2.263	1.958	2.241	162,683	1.9609	7.29%
2013-06-21	0	0.096	0.093	0.096	0.095	0.096	310,000	29,530	0.0953	2.089	2.024	2.089	2.067	2.089	14,246	2.0728	0.00%
2013-06-20	0	0.096	0.096	0.097	0.095	0.100	460,000	45,330	0.0985	2.089	2.089	2.111	2.067	2.176	21,140	2.1443	-5.88%
2013-06-19	0	0.102	0.095	0.102	0.097	0.102	346,800	34,422	0.0993	2.220	2.067	2.220	2.111	2.220	15,937	2.1598	0.00%
2013-06-18	0	0.102	0.097	0.102	0.100	0.102	410,000	41,020	0.1000	2.220	2.111	2.220	2.176	2.220	18,842	2.1771	0.00%
2013-06-17	0	0.102	0.097	0.102	0.092	0.103	606,000	57,172	0.0943	2.220	2.111	2.220	2.002	2.241	27,849	2.0529	4.08%
2013-06-14	0	0.098	0.098	0.100	0.094	0.098	1,502,400	146,046	0.0972	2.132	2.132	2.176	2.045	2.132	69,044	2.1153	5.38%
2013-06-13	0	0.093	0.093	0.097	0.085	0.096	1,610,000	149,880	0.0931	2.024	2.024	2.111	1.850	2.089	73,989	2.0257	-4.12%
2013-06-11	0	0.097	0.097	0.100	0.095	0.105	393,600	38,940	0.0989	2.111	2.111	2.176	2.067	2.285	18,088	2.1528	-1.02%
2013-06-10	0	0.098	0.097	0.100	0.096	0.098	225,620	21,854	0.0969	2.132	2.111	2.176	2.089	2.132	10,369	2.1077	-2.00%
2013-06-07	0	0.100	0.100	0.101	0.096	0.101	1,822,800	180,857	0.0992	2.176	2.176	2.198	2.089	2.198	83,768	2.1590	0.00%
2013-06-06	0	0.100	0.096	0.100	0.095	0.100	832,400	81,086	0.0974	2.176	2.089	2.176	2.067	2.176	38,253	2.1197	0.00%
2013-06-05	0	0.100	0.096	0.100	0.095	0.100	640,000	61,900	0.0967	2.176	2.089	2.176	2.067	2.176	29,412	2.1046	1.01%
2013-06-04	0	0.099	0.099	0.100	0.098	0.101	680,000	67,920	0.0999	2.154	2.154	2.176	2.132	2.198	31,250	2.1735	1.02%
2013-06-03	0	0.098	0.098	0.101	0.098	0.098	18,800	1,772	0.0943	2.132	2.132	2.198	2.132	2.132	864	2.0510	-2.97%
2013-05-31	0	0.101	0.101	0.103	0.097	0.104	1,552,000	157,206	0.1013	2.198	2.198	2.241	2.111	2.263	71,323	2.2041	-6.48%
2013-05-30	0	0.108	0.100	0.108	0.096	0.108	2,120,000	221,460	0.1045	2.350	2.176	2.350	2.089	2.350	97,426	2.2731	11.34%
2013-05-29	0	0.097	0.096	0.097	0.096	0.099	1,690,000	165,590	0.0980	2.111	2.089	2.111	2.089	2.154	77,665	2.1321	-1.02%
2013-05-28	0	0.098	0.098	0.100	0.098	0.102	800,000	80,760	0.1010	2.132	2.132	2.176	2.132	2.220	36,765	2.1967	-5.77%
2013-05-27	0	0.104	0.104	0.105	0.100	0.110	364,000	37,650	0.1034	2.263	2.263	2.285	2.176	2.394	16,728	2.2507	5.05%
2013-05-24	0	0.099	0.099	0.103	0.097	0.103	1,927,600	190,746	0.0990	2.154	2.154	2.241	2.111	2.241	88,584	2.1533	0.00%
2013-05-23	0	0.099	0.099	0.103	0.099	0.109	397,600	39,824	0.1002	2.154	2.154	2.241	2.154	2.372	18,272	2.1795	-5.71%
2013-05-22	0	0.105	0.105	0.109	0.104	0.105	140,000	14,570	0.1041	2.285	2.285	2.372	2.263	2.285	6,434	2.2646	-4.55%
2013-05-21	0	0.110	0.105	0.110	-	-	10,000	1,110	0.1110	2.394	2.285	2.394	-	-	460	2.4154	-0.90%
2013-05-20	0	0.111	0.104	0.111	0.100	0.114	1,940,200	206,819	0.1066	2.415	2.263	2.415	2.176	2.481	89,163	2.3196	7.77%
2013-05-16	0	0.103	0.099	0.104	0.101	0.103	804,000	81,914	0.1019	2.241	2.154	2.263	2.198	2.241	36,948	2.2170	0.98%
2013-05-15	0	0.102	0.100	0.102	0.097	0.103	1,530,000	153,980	0.1006	2.220	2.176	2.220	2.111	2.241	70,312	2.1899	3.03%
2013-05-14	0	0.099	0.098	0.101	0.096	0.099	2,180,000	213,240	0.0978	2.154	2.132	2.198	2.089	2.154	100,183	2.1285	1.02%
2013-05-13	0	0.098	0.097	0.098	0.096	0.100	358,000	35,084	0.0980	2.132	2.111	2.132	2.089	2.176	16,452	2.1325	-2.00%
2013-05-10	0	0.100	0.100	0.105	0.099	0.107	2,550,000	255,120	0.1000	2.176	2.176	2.285	2.154	2.328	117,187	2.1770	-6.54%
2013-05-09	0	0.107	0.106	0.109	0.106	0.110	820,400	89,222	0.1088	2.328	2.307	2.372	2.307	2.394	37,702	2.3665	-2.73%
2013-05-08	0	0.110	0.110	0.113	0.106	0.114	3,012,800	333,884	0.1108	2.394	2.394	2.459	2.307	2.481	138,455	2.4115	4.76%
2013-05-07	0	0.105	0.104	0.109	0.105	0.108	2,500,400	264,590	0.1058	2.285	2.263	2.372	2.285	2.350	114,908	2.3026	-0.94%
2013-05-06	0	0.106	0.106	0.110	0.100	0.111	9,192,000	976,064	0.1062	2.307	2.307	2.394	2.176	2.415	422,424	2.3106	16.48%
2013-05-03	0	0.091	0.094	0.095	0.090	0.094	1,890,000	172,620	0.0913	1.980	2.045	2.067	1.958	2.045	86,856	1.9874	-3.19%
2013-05-02	0	0.094	0.093	0.094	0.085	0.098	3,701,200	348,849	0.0943	2.045	2.024	2.045	1.850	2.132	170,091	2.0510	-5.05%
2013-04-30	0	0.099	0.098	0.099	0.094	0.102	2,278,000	220,640	0.0969	2.154	2.132	2.154	2.045	2.220	104,687	2.1076	1.02%
2013-04-29	0	0.098	0.097	0.098	0.098	0.098	348,000	34,064	0.0979	2.132	2.111	2.132	2.132	2.132	15,993	2.1300	-3.92%
2013-04-26	0	0.102	0.099	0.102	0.098	0.103	620,000	61,110	0.0986	2.220	2.154	2.220	2.132	2.241	28,493	2.1448	2.00%
2013-04-25	0	0.100	0.100	0.101	0.097	0.101	408,000	39,870	0.0977	2.176	2.176	2.198	2.111	2.198	18,750	2.1264	-1.96%
2013-04-24	0	0.102	0.098	0.102	0.100	0.103	601,600	60,447	0.1005	2.220	2.132	2.220	2.176	2.241	27,647	2.1864	2.00%
2013-04-23	0	0.100	0.100	0.102	0.098	0.100	1,431,600	141,612	0.0989	2.176	2.176	2.220	2.132	2.176	65,790	2.1525	-1.96%
2013-04-22	0	0.102	0.096	0.102	0.098	0.102	411,200	41,590	0.1011	2.220	2.089	2.220	2.132	2.220	18,897	2.2009	0.00%
2013-04-19	0	0.102	0.101	0.103	0.099	0.102	460,000	45,960	0.0999	2.220	2.198	2.241	2.154	2.220	21,140	2.1741	2.00%
2013-04-18	0	0.100	0.100	0.102	0.097	0.098	450,000	43,900	0.0976	2.176	2.176	2.220	2.111	2.132	20,680	2.1228	-0.99%
2013-04-17	0	0.101	0.101	0.102	0.099	0.102	260,800	26,172	0.1004	2.198	2.198	2.220	2.154	2.220	11,985	2.1837	1.00%
2013-04-16	0	0.100	0.100	0.102	0.098	0.103	584,400	58,339	0.0998	2.176	2.176	2.220	2.132	2.241	26,856	2.1722	-2.91%
2013-04-15	0	0.103	0.100	0.103	0.097	0.110	980,800	100,166	0.1021	2.241	2.176	2.241	2.111	2.394	45,073	2.2223	5.10%
2013-04-12	0	0.098	0.096	0.098	0.092	0.098	2,180,000	211,380	0.0970	2.132	2.089	2.132	2.002	2.132	100,183	2.1099	1.03%
2013-04-11	0	0.097	0.096	0.097	0.095	0.099	4,334,800	414,977	0.0957	2.111	2.089	2.111	2.067	2.154	199,209	2.0831	-4.90%
2013-04-10	0	0.102	0.100	0.102	0.096	0.104	565,200	58,307	0.1032	2.220	2.176	2.220	2.089	2.263	25,974	2.2448	-1.92%
2013-04-09	0	0.104	0.104	0.106	0.104	0.104	614,000	63,816	0.1039	2.263	2.263	2.307	2.263	2.263	28,217	2.2616	0.00%
2013-04-08	0	0.104	0.100	0.104	-	-	0	0	-	2.263	2.176	2.263	-	-	0	-	0.00%
2013-04-05	0	0.104	0.100	0.104	0.099	0.104	780,000	79,000	0.1013	2.263	2.176	2.263	2.154	2.263	35,845	2.2039	0.00%
2013-04-03	0	0.104	0.104	0.114	0.104	0.106	1,387,600	146,268	0.1054	2.263	2.263	2.481	2.263	2.307	63,768	2.2937	-1.89%
2013-04-02	0	0.106	0.106	0.107	0.106	0.106	50,000	5,300	0.1060	2.307	2.307	2.328	2.307	2.307	2,298	2.3066	0.00%
2013-03-28	0	0.106	0.106	0.111	0.106	0.112	110,000	12,120	0.1102	2.307	2.307	2.415	2.307	2.437	5,055	2.3976	-3.64%
2013-03-27	0	0.110	0.110	0.114	0.107	0.110	852,400	93,354	0.1095	2.394	2.394	2.481	2.328	2.394	39,173	2.3831	2.80%
2013-03-26	0	0.107	0.107	0.111	0.106	0.107	86,900	9,179	0.1056	2.328	2.328	2.415	2.307	2.328	3,994	2.2985	-4.46%
2013-03-25	0	0.112	0.112	0.114	0.111	0.114	515,600	57,910	0.1123	2.437	2.437	2.481	2.415	2.481	23,695	2.4440	-1.75%
2013-03-22	0	0.114	0.111	0.114	0.111	0.114	190,000	21,140	0.1113	2.481	2.415	2.481	2.415	2.481	8,732	2.4211	2.70%
2013-03-21	0	0.111	0.109	0.113	0.105	0.118	362,800	39,834	0.1098	2.415	2.372	2.459	2.285	2.568	16,673	2.3892	-0.89%
2013-03-20	0	0.112	0.105	0.112	-	-	8,000	800	0.1000	2.437	2.285	2.437	-	-	368	2.1760	0.00%
2013-03-19	0	0.112	0.106	0.112	0.105	0.114	1,047,200	113,880	0.1087	2.437	2.307	2.437	2.285	2.481	48,125	2.3663	-0.88%
2013-03-18	0	0.113	0.110	0.113	0.106	0.115	1,930,000	210,940	0.1093	2.459	2.394	2.459	2.307	2.502	88,694	2.3783	-4.24%
2013-03-15	0	0.118	0.113	0.118	0.113	0.121	600,000	69,790	0.1163	2.568	2.459	2.568	2.459	2.633	27,573	2.5311	1.72%
2013-03-14	0	0.116	0.114	0.118	0.114	0.116	1,232,400	141,812	0.1151	2.524	2.481	2.568	2.481	2.524	56,636	2.5039	-0.85%
2013-03-13	0	0.117	0.117	0.118	0.116	0.120	2,612,000	310,764	0.1190	2.546	2.546	2.568	2.524	2.611	120,036	2.5889	0.00%
2013-03-12	0	0.117	0.117	0.118	0.117	0.121	1,976,000	234,920	0.1189	2.546	2.546	2.568	2.546	2.633	90,808	2.5870	0.00%
2013-03-11	0	0.117	0.116	0.117	0.113	0.123	9,674,000	1,142,054	0.1181	2.546	2.524	2.546	2.459	2.676	444,575	2.5689	5.41%
2013-03-08	0	0.111	0.111	0.113	0.105	0.113	1,628,400	180,095	0.1106	2.415	2.415	2.459	2.285	2.459	74,834	2.4066	0.91%
2013-03-07	0	0.110	0.108	0.111	0.106	0.111	1,644,000	180,020	0.1095	2.394	2.350	2.415	2.307	2.415	75,551	2.3828	2.80%
2013-03-06	0	0.107	0.107	0.109	0.105	0.109	1,470,000	157,790	0.1073	2.328	2.328	2.372	2.285	2.372	67,555	2.3357	0.94%
2013-03-05	0	0.106	0.106	0.107	0.103	0.110	3,890,000	410,240	0.1055	2.307	2.307	2.328	2.241	2.394	178,768	2.2948	-3.64%
2013-03-04	0	0.110	0.110	0.111	0.106	0.115	600,000	63,970	0.1066	2.394	2.394	2.415	2.307	2.502	27,573	2.3200	0.00%
2013-03-01	0	0.110	0.108	0.110	0.108	0.111	2,210,000	242,180	0.1096	2.394	2.350	2.394	2.350	2.415	101,562	2.3846	-0.90%
2013-02-28	0	0.111	0.109	0.111	0.104	0.113	874,400	93,247	0.1066	2.415	2.372	2.415	2.263	2.459	40,184	2.3205	5.71%
2013-02-27	0	0.105	0.103	0.109	0.105	0.111	1,257,600	137,986	0.1097	2.285	2.241	2.372	2.285	2.415	57,794	2.3876	1.94%
2013-02-26	0	0.103	0.103	0.105	0.102	0.108	3,890,000	405,880	0.1043	2.241	2.241	2.285	2.220	2.350	178,768	2.2704	-1.90%
2013-02-25	0	0.105	0.105	0.110	0.103	0.110	1,900,000	198,590	0.1045	2.285	2.285	2.394	2.241	2.394	87,316	2.2744	-4.55%
2013-02-22	0	0.110	0.108	0.110	0.107	0.113	4,606,000	503,090	0.1092	2.394	2.350	2.394	2.328	2.459	211,672	2.3767	-3.51%
2013-02-21	0	0.114	0.114	0.117	0.113	0.117	2,410,000	277,870	0.1153	2.481	2.481	2.546	2.459	2.546	110,753	2.5089	-2.56%
2013-02-20	0	0.117	0.117	0.120	0.113	0.117	518,000	60,420	0.1166	2.546	2.546	2.611	2.459	2.546	23,805	2.5381	0.00%
2013-02-19	0	0.117	0.115	0.120	0.112	0.128	4,478,800	536,465	0.1198	2.546	2.502	2.611	2.437	2.785	205,826	2.6064	-2.50%
2013-02-18	0	0.120	0.120	0.122	0.115	0.122	4,589,600	545,290	0.1188	2.611	2.611	2.655	2.502	2.655	210,918	2.5853	4.35%
2013-02-15	0	0.115	0.112	0.116	0.110	0.119	3,580,800	410,308	0.1146	2.502	2.437	2.524	2.394	2.589	164,558	2.4934	2.68%
2013-02-14	0	0.112	0.110	0.112	0.105	0.113	2,313,600	253,720	0.1097	2.437	2.394	2.437	2.285	2.459	106,323	2.3863	6.67%
2013-02-08	0	0.105	0.105	0.107	0.104	0.109	4,550,000	485,450	0.1067	2.285	2.285	2.328	2.263	2.372	209,098	2.3216	-0.94%
2013-02-07	0	0.106	0.106	0.109	0.106	0.109	3,122,400	333,898	0.1069	2.307	2.307	2.372	2.307	2.372	143,492	2.3269	-1.85%
2013-02-06	0	0.108	0.107	0.110	0.106	0.112	3,180,000	340,090	0.1069	2.350	2.328	2.394	2.307	2.437	146,139	2.3272	1.89%
2013-02-05	0	0.106	0.106	0.110	0.105	0.107	1,823,200	193,740	0.1063	2.307	2.307	2.394	2.285	2.328	83,786	2.3123	-4.50%
2013-02-04	0	0.111	0.111	0.116	0.110	0.114	2,078,400	231,697	0.1115	2.415	2.415	2.524	2.394	2.481	95,514	2.4258	-0.89%
2013-02-01	0	0.112	0.107	0.113	0.105	0.113	1,784,000	188,368	0.1056	2.437	2.328	2.459	2.285	2.459	81,985	2.2976	4.67%
2013-01-31	0	0.107	0.106	0.109	0.105	0.110	6,512,000	692,737	0.1064	2.328	2.307	2.372	2.285	2.394	299,263	2.3148	-4.46%
2013-01-30	0	0.112	0.110	0.112	0.110	0.113	1,553,600	173,982	0.1120	2.437	2.394	2.437	2.394	2.459	71,397	2.4368	2.75%
2013-01-29	0	0.109	0.108	0.109	0.107	0.112	3,480,000	383,670	0.1103	2.372	2.350	2.372	2.328	2.437	159,926	2.3991	-5.22%
2013-01-28	0	0.115	0.111	0.118	0.112	0.118	2,060,000	237,440	0.1153	2.502	2.415	2.568	2.437	2.568	94,669	2.5081	2.68%
2013-01-25	0	0.112	0.110	0.113	0.108	0.120	6,414,800	722,309	0.1126	2.437	2.394	2.459	2.350	2.611	294,796	2.4502	-5.08%
2013-01-24	0	0.118	0.115	0.118	0.111	0.124	7,960,000	942,800	0.1184	2.568	2.502	2.568	2.415	2.698	365,807	2.5773	0.00%
2013-01-23	0	0.118	0.115	0.119	0.110	0.124	7,812,400	926,860	0.1186	2.568	2.502	2.589	2.394	2.698	359,024	2.5816	-5.60%
2013-01-22	0	0.125	0.125	0.126	0.121	0.130	4,687,600	591,686	0.1262	2.720	2.720	2.742	2.633	2.829	215,422	2.7466	0.00%
2013-01-21	0	0.125	0.125	0.127	0.120	0.128	5,516,400	690,608	0.1252	2.720	2.720	2.764	2.611	2.785	253,510	2.7242	1.63%
2013-01-18	0	0.123	0.121	0.125	0.121	0.125	3,207,200	396,355	0.1236	2.676	2.633	2.720	2.633	2.720	147,389	2.6892	-3.15%
2013-01-17	0	0.127	0.127	0.128	0.119	0.127	5,576,000	685,587	0.1230	2.764	2.764	2.785	2.589	2.764	256,249	2.6755	-1.55%
2013-01-16	0	0.129	0.125	0.130	0.123	0.129	5,500,000	697,050	0.1267	2.807	2.720	2.829	2.676	2.807	252,756	2.7578	-3.01%
2013-01-15	0	0.133	0.128	0.133	0.127	0.134	5,956,000	775,655	0.1302	2.894	2.785	2.894	2.764	2.916	273,712	2.8338	1.53%
2013-01-14	0	0.131	0.129	0.130	0.119	0.133	17,462,000	2,227,870	0.1276	2.851	2.807	2.829	2.589	2.894	802,478	2.7762	7.38%
2013-01-11	0	0.122	0.117	0.122	0.117	0.127	14,900,700	1,806,698	0.1212	2.655	2.546	2.655	2.546	2.764	684,772	2.6384	-3.17%
2013-01-10	0	0.126	0.126	0.128	0.121	0.140	17,658,800	2,289,023	0.1296	2.742	2.742	2.785	2.633	3.046	811,522	2.8207	-5.26%
2013-01-09	0	0.133	0.132	0.133	0.114	0.136	43,426,400	5,646,433	0.1300	2.894	2.872	2.894	2.481	2.959	1,995,689	2.8293	14.66%
2013-01-08	0	0.116	0.115	0.118	0.115	0.119	8,938,000	1,040,390	0.1164	2.524	2.502	2.568	2.502	2.589	410,752	2.5329	0.87%
2013-01-07	0	0.115	0.114	0.117	0.113	0.119	9,440,850	1,086,918	0.1151	2.502	2.481	2.546	2.459	2.589	433,861	2.5052	0.88%
2013-01-04	0	0.114	0.112	0.113	0.110	0.117	9,739,600	1,109,832	0.1140	2.481	2.437	2.459	2.394	2.546	447,590	2.4796	1.79%
2013-01-03	0	0.112	0.111	0.114	0.112	0.117	4,168,000	472,989	0.1135	2.437	2.415	2.481	2.437	2.546	191,543	2.4694	-1.75%
2013-01-02	0	0.114	0.114	0.116	0.112	0.120	13,269,600	1,552,733	0.1170	2.481	2.481	2.524	2.437	2.611	609,813	2.5462	-1.72%
2012-12-31	0	0.116	0.114	0.116	0.105	0.119	16,463,200	1,901,358	0.1155	2.524	2.481	2.524	2.285	2.589	756,577	2.5131	6.42%
2012-12-28	0	0.109	0.107	0.109	0.099	0.111	27,483,840	2,956,928	0.1076	2.372	2.328	2.372	2.154	2.415	1,263,038	2.3411	9.00%
2012-12-27	0	0.100	0.100	0.102	0.100	0.105	8,888,900	903,858	0.1017	2.176	2.176	2.220	2.176	2.285	408,495	2.2127	-3.85%
2012-12-24	0	0.104	0.101	0.104	0.100	0.104	2,400,000	242,190	0.1009	2.263	2.198	2.263	2.176	2.263	110,294	2.1959	2.97%
2012-12-21	0	0.101	0.101	0.102	0.099	0.105	16,514,000	1,660,560	0.1006	2.198	2.198	2.220	2.154	2.285	758,912	2.1881	-3.81%
2012-12-20	0	0.105	0.104	0.106	0.101	0.110	11,180,000	1,173,930	0.1050	2.285	2.263	2.307	2.198	2.394	513,784	2.2849	-4.55%
2012-12-19	0	0.110	0.108	0.111	0.106	0.123	40,124,800	4,571,008	0.1139	2.394	2.350	2.415	2.307	2.676	1,843,962	2.4789	-5.98%
2012-12-18	0	0.117	0.116	0.117	0.100	0.123	90,582,400	10,135,133	0.1119	2.546	2.524	2.546	2.176	2.676	4,162,774	2.4347	19.39%
2012-12-17	0	0.098	0.095	0.099	0.090	0.098	5,056,800	474,479	0.0938	2.132	2.067	2.154	1.958	2.132	232,389	2.0417	5.38%
2012-12-14	0	0.093	0.092	0.093	0.092	0.103	17,055,600	1,667,624	0.0978	2.024	2.002	2.024	2.002	2.241	783,801	2.1276	-5.10%
2012-12-13	0	0.098	0.097	0.098	0.085	0.110	60,028,800	6,083,576	0.1013	2.132	2.111	2.132	1.850	2.394	2,758,663	2.2053	8.89%
2012-12-12	0	0.090	0.090	0.091	0.088	0.093	2,492,400	222,582	0.0893	1.958	1.958	1.980	1.915	2.024	114,540	1.9433	0.00%
2012-12-11	0	0.090	0.088	0.090	0.085	0.091	4,462,800	393,804	0.0882	1.958	1.915	1.958	1.850	1.980	205,091	1.9201	2.27%
2012-12-10	0	0.088	0.087	0.089	0.086	0.097	2,156,400	189,732	0.0880	1.915	1.893	1.937	1.871	2.111	99,099	1.9146	-4.35%
2012-12-07	0	0.092	0.091	0.092	0.083	0.098	9,618,000	887,648	0.0923	2.002	1.980	2.002	1.806	2.132	442,002	2.0082	-3.16%
2012-12-06	0	0.095	0.094	0.095	0.079	0.097	22,143,200	2,005,902	0.0906	2.067	2.045	2.067	1.719	2.111	1,017,605	1.9712	14.46%
2012-12-05	0	0.083	0.081	0.083	0.080	0.084	2,999,840	246,874	0.0823	1.806	1.763	1.806	1.741	1.828	137,860	1.7908	3.75%
2012-12-04	0	0.080	0.078	0.081	0.079	0.081	310,000	24,610	0.0794	1.741	1.697	1.763	1.719	1.763	14,246	1.7275	0.00%
2012-12-03	0	0.080	0.076	0.080	0.075	0.080	2,480,000	190,640	0.0769	1.741	1.654	1.741	1.632	1.741	113,970	1.6727	1.27%
2012-11-30	0	0.079	0.078	0.079	0.077	0.079	2,824,800	220,780	0.0782	1.719	1.697	1.719	1.676	1.719	129,816	1.7007	0.00%
2012-11-29	0	0.079	0.079	0.081	0.077	0.080	3,660,000	288,340	0.0788	1.719	1.719	1.763	1.676	1.741	168,198	1.7143	-3.66%
2012-11-28	0	0.082	0.081	0.082	0.081	0.084	5,844,800	481,050	0.0823	1.784	1.763	1.784	1.763	1.828	268,602	1.7909	1.23%
2012-11-27	0	0.081	0.080	0.085	0.080	0.087	1,824,000	149,290	0.0818	1.763	1.741	1.850	1.741	1.893	83,823	1.7810	-6.90%
2012-11-26	0	0.087	0.086	0.087	0.083	0.087	2,159,600	185,218	0.0858	1.893	1.871	1.893	1.806	1.893	99,246	1.8663	0.00%
2012-11-23	0	0.087	0.087	0.089	0.083	0.093	9,344,000	831,860	0.0890	1.893	1.893	1.937	1.806	2.024	429,410	1.9372	3.57%
2012-11-22	0	0.084	0.083	0.085	0.082	0.090	9,610,000	805,920	0.0839	1.828	1.806	1.850	1.784	1.958	441,634	1.8249	-7.69%
2012-11-21	0	0.091	0.089	0.091	0.088	0.091	1,572,400	139,157	0.0885	1.980	1.937	1.980	1.915	1.980	72,261	1.9258	-2.15%
2012-11-20	0	0.093	0.087	0.093	0.087	0.093	752,050	67,576	0.0899	2.024	1.893	2.024	1.893	2.024	34,561	1.9553	-1.06%
2012-11-19	0	0.094	0.092	0.094	0.090	0.095	2,372,800	218,737	0.0922	2.045	2.002	2.045	1.958	2.067	109,044	2.0060	4.44%
2012-11-16	0	0.090	0.090	0.092	0.090	0.093	990,000	90,800	0.0917	1.958	1.958	2.002	1.958	2.024	45,496	1.9958	0.00%
2012-11-15	0	0.090	0.090	0.092	0.090	0.093	3,330,000	300,820	0.0903	1.958	1.958	2.002	1.958	2.024	153,032	1.9657	-6.25%
2012-11-14	0	0.096	0.093	0.096	0.090	0.096	770,000	72,080	0.0936	2.089	2.024	2.089	1.958	2.089	35,386	2.0370	3.23%
2012-11-13	0	0.093	0.090	0.095	0.090	0.096	239,600	21,598	0.0901	2.024	1.958	2.067	1.958	2.089	11,011	1.9615	-1.06%
2012-11-12	0	0.094	0.094	0.096	0.094	0.096	1,550,000	147,800	0.0954	2.045	2.045	2.089	2.045	2.089	71,231	2.0749	-2.08%
2012-11-09	0	0.096	0.096	0.097	0.096	0.098	1,020,000	99,400	0.0975	2.089	2.089	2.111	2.089	2.132	46,875	2.1205	0.00%
2012-11-08	0	0.096	0.096	0.098	0.096	0.100	908,000	88,294	0.0972	2.089	2.089	2.132	2.089	2.176	41,728	2.1160	-4.00%
2012-11-07	0	0.100	0.098	0.100	0.097	0.100	1,386,000	135,350	0.0977	2.176	2.132	2.176	2.111	2.176	63,695	2.1250	1.01%
2012-11-06	0	0.099	0.097	0.099	0.097	0.099	1,428,800	140,592	0.0984	2.154	2.111	2.154	2.111	2.154	65,661	2.1412	-1.98%
2012-11-05	0	0.101	0.100	0.101	0.096	0.101	2,090,000	205,490	0.0983	2.198	2.176	2.198	2.089	2.198	96,047	2.1395	4.12%
2012-11-02	0	0.097	0.097	0.098	0.097	0.098	2,508,000	244,434	0.0975	2.111	2.111	2.132	2.111	2.132	115,257	2.1208	1.04%
2012-11-01	0	0.096	0.096	0.098	0.096	0.101	4,446,424	435,528	0.0980	2.089	2.089	2.132	2.089	2.198	204,338	2.1314	-3.03%
2012-10-31	0	0.099	0.098	0.099	0.098	0.101	1,790,000	177,070	0.0989	2.154	2.132	2.154	2.132	2.198	82,261	2.1525	1.02%
2012-10-30	0	0.098	0.097	0.098	0.096	0.100	5,070,000	493,340	0.0973	2.132	2.111	2.132	2.089	2.176	232,995	2.1174	-2.97%
2012-10-29	0	0.101	0.100	0.101	0.098	0.104	6,156,000	616,190	0.1001	2.198	2.176	2.198	2.132	2.263	282,903	2.1781	-0.98%
2012-10-26	0	0.102	0.102	0.103	0.097	0.111	25,370,000	2,662,520	0.1049	2.220	2.220	2.241	2.111	2.415	1,165,895	2.2837	4.08%
2012-10-25	0	0.098	0.098	0.099	0.096	0.100	1,685,600	164,998	0.0979	2.132	2.132	2.154	2.089	2.176	77,463	2.1300	-1.01%
2012-10-24	0	0.099	0.097	0.099	0.096	0.100	1,054,800	104,492	0.0991	2.154	2.111	2.154	2.089	2.176	48,474	2.1556	3.12%
2012-10-22	0	0.096	0.097	0.098	0.096	0.100	1,144,400	110,593	0.0966	2.089	2.111	2.132	2.089	2.176	52,592	2.1029	-1.03%
2012-10-19	0	0.097	0.097	0.099	0.096	0.098	3,018,000	292,856	0.0970	2.111	2.111	2.154	2.089	2.132	138,694	2.1115	-3.00%
2012-10-18	0	0.100	0.098	0.100	0.097	0.102	7,034,000	698,000	0.0992	2.176	2.132	2.176	2.111	2.220	323,252	2.1593	-2.91%
2012-10-17	0	0.103	0.102	0.103	0.101	0.104	3,230,842	331,389	0.1026	2.241	2.220	2.241	2.198	2.263	148,475	2.2319	0.00%
2012-10-16	0	0.103	0.103	0.104	0.099	0.106	14,722,800	1,528,506	0.1038	2.241	2.241	2.263	2.154	2.307	676,596	2.2591	4.04%
2012-10-15	0	0.099	0.098	0.100	0.095	0.101	4,620,000	456,660	0.0988	2.154	2.132	2.176	2.067	2.198	212,315	2.1509	4.21%
2012-10-12	0	0.095	0.094	0.095	0.094	0.098	1,720,000	164,200	0.0955	2.067	2.045	2.067	2.045	2.132	79,044	2.0773	0.00%
2012-10-11	0	0.095	0.092	0.096	0.090	0.095	4,030,000	374,080	0.0928	2.067	2.002	2.089	1.958	2.067	185,201	2.0199	1.06%
2012-10-10	0	0.094	0.092	0.094	0.092	0.095	1,008,800	93,728	0.0929	2.045	2.002	2.045	2.002	2.067	46,360	2.0217	-1.05%
2012-10-09	0	0.095	0.093	0.096	0.091	0.095	1,850,800	172,709	0.0933	2.067	2.024	2.089	1.980	2.067	85,055	2.0306	0.00%
2012-10-08	0	0.095	0.093	0.095	0.092	0.096	1,600,000	149,620	0.0935	2.067	2.024	2.067	2.002	2.089	73,529	2.0348	1.06%
2012-10-05	0	0.094	0.094	0.096	0.094	0.097	1,980,000	189,130	0.0955	2.045	2.045	2.089	2.045	2.111	90,992	2.0785	-2.08%
2012-10-04	0	0.096	0.096	0.100	0.096	0.097	1,149,600	110,564	0.0962	2.089	2.089	2.176	2.089	2.111	52,831	2.0928	-1.03%
2012-10-03	0	0.097	0.097	0.098	0.097	0.104	3,060,000	301,270	0.0985	2.111	2.111	2.132	2.111	2.263	140,624	2.1424	-3.00%
2012-09-28	0	0.100	0.097	0.100	0.086	0.109	30,290,000	3,025,910	0.0999	2.176	2.111	2.176	1.871	2.372	1,391,997	2.1738	7.53%
2012-09-27	0	0.093	0.091	0.093	0.090	0.094	5,300,000	485,320	0.0916	2.024	1.980	2.024	1.958	2.045	243,565	1.9926	-1.06%
2012-09-26	0	0.094	0.094	0.095	0.091	0.097	9,530,000	895,240	0.0939	2.045	2.045	2.067	1.980	2.111	437,957	2.0441	-3.09%
2012-09-25	0	0.097	0.097	0.099	0.091	0.100	9,254,000	892,940	0.0965	2.111	2.111	2.154	1.980	2.176	425,274	2.0997	-3.00%
2012-09-24	0	0.100	0.100	0.101	0.099	0.102	3,333,200	336,698	0.1010	2.176	2.176	2.198	2.154	2.220	153,179	2.1981	-0.99%
2012-09-21	0	0.101	0.100	0.101	0.100	0.102	5,130,000	518,440	0.1011	2.198	2.176	2.198	2.176	2.220	235,753	2.1991	0.00%
2012-09-20	0	0.101	0.100	0.101	0.100	0.104	12,508,000	1,259,672	0.1007	2.198	2.176	2.198	2.176	2.263	574,813	2.1914	0.00%
2012-09-19	0	0.101	0.100	0.101	0.100	0.114	52,411,600	5,476,263	0.1045	2.198	2.176	2.198	2.176	2.481	2,408,610	2.2736	2.02%
2012-09-18	0	0.099	0.099	0.101	0.099	0.111	14,854,000	1,511,070	0.1017	2.154	2.154	2.198	2.154	2.415	682,625	2.2136	-7.48%
2012-09-17	0	0.107	0.107	0.108	0.107	0.113	3,338,000	365,960	0.1096	2.328	2.328	2.350	2.328	2.459	153,400	2.3857	-1.83%
2012-09-14	0	0.109	0.109	0.110	0.109	0.113	7,301,200	803,310	0.1100	2.372	2.372	2.394	2.372	2.459	335,531	2.3941	0.93%
2012-09-13	0	0.108	0.108	0.110	0.107	0.110	5,240,000	565,450	0.1079	2.350	2.350	2.394	2.328	2.394	240,808	2.3481	-2.70%
2012-09-12	0	0.111	0.111	0.112	0.108	0.112	4,230,000	468,010	0.1106	2.415	2.415	2.437	2.350	2.437	194,392	2.4076	0.00%
2012-09-11	0	0.111	0.109	0.111	0.105	0.112	8,240,000	902,550	0.1095	2.415	2.372	2.415	2.285	2.437	378,675	2.3834	-2.63%
2012-09-10	0	0.114	0.113	0.114	0.113	0.125	9,032,400	1,051,762	0.1164	2.481	2.459	2.481	2.459	2.720	415,090	2.5338	-3.39%
2012-09-07	0	0.118	0.115	0.118	0.114	0.123	12,314,814	1,442,269	0.1171	2.568	2.502	2.568	2.481	2.676	565,935	2.5485	1.72%
2012-09-06	0	0.116	0.115	0.116	0.109	0.130	62,359,200	7,544,130	0.1210	2.524	2.502	2.524	2.372	2.829	2,865,758	2.6325	10.48%
2012-09-05	0	0.105	0.102	0.105	0.098	0.107	7,812,400	813,138	0.1041	2.285	2.220	2.285	2.132	2.328	359,024	2.2649	3.96%
2012-09-04	0	0.101	0.101	0.104	0.100	0.103	3,468,400	348,271	0.1004	2.198	2.198	2.263	2.176	2.241	159,393	2.1850	0.00%
2012-09-03	0	0.101	0.101	0.105	0.101	0.105	1,110,000	113,470	0.1022	2.198	2.198	2.285	2.198	2.285	51,011	2.2244	-3.81%
2012-08-31	0	0.105	0.103	0.105	0.101	0.105	1,472,100	151,129	0.1027	2.285	2.241	2.285	2.198	2.285	67,651	2.2339	-0.94%
2012-08-30	0	0.106	0.105	0.107	0.100	0.108	1,757,200	184,276	0.1049	2.307	2.285	2.328	2.176	2.350	80,753	2.2820	-1.85%
2012-08-29	0	0.108	0.108	0.109	0.107	0.114	11,170,000	1,236,490	0.1107	2.350	2.350	2.372	2.328	2.481	513,325	2.4088	-6.09%
2012-08-28	0	0.115	0.115	0.118	0.112	0.120	3,830,000	442,090	0.1154	2.502	2.502	2.568	2.437	2.611	176,010	2.5117	0.00%
2012-08-27	0	0.115	0.115	0.116	0.113	0.117	5,873,200	675,842	0.1151	2.502	2.502	2.524	2.459	2.546	269,907	2.5040	-1.71%
2012-08-24	0	0.117	0.116	0.117	0.115	0.122	6,090,000	711,900	0.1169	2.546	2.524	2.546	2.502	2.655	279,870	2.5437	-0.85%
2012-08-23	0	0.118	0.117	0.119	0.117	0.125	9,606,000	1,146,482	0.1194	2.568	2.546	2.589	2.546	2.720	441,450	2.5971	-0.84%
2012-08-22	0	0.119	0.119	0.121	0.116	0.127	11,270,000	1,359,800	0.1207	2.589	2.589	2.633	2.524	2.764	517,920	2.6255	-4.03%
2012-08-21	0	0.124	0.123	0.124	0.115	0.130	11,530,000	1,427,190	0.1238	2.698	2.676	2.698	2.502	2.829	529,869	2.6935	5.08%
2012-08-20	0	0.118	0.118	0.119	0.116	0.121	3,582,800	426,058	0.1189	2.568	2.568	2.589	2.524	2.633	164,650	2.5877	-3.28%
2012-08-17	0	0.122	0.121	0.122	0.120	0.127	6,390,000	781,740	0.1223	2.655	2.633	2.655	2.611	2.764	293,657	2.6621	-0.81%
2012-08-16	0	0.123	0.123	0.125	0.120	0.133	12,360,800	1,550,183	0.1254	2.676	2.676	2.720	2.611	2.894	568,049	2.7290	-0.81%
2012-08-15	0	0.124	0.123	0.124	0.123	0.133	23,970,000	3,048,540	0.1272	2.698	2.676	2.698	2.676	2.894	1,101,557	2.7675	-6.06%
2012-08-14	0	0.132	0.132	0.133	0.112	0.140	81,403,600	10,808,488	0.1328	2.872	2.872	2.894	2.437	3.046	3,740,956	2.8892	11.86%
2012-08-13	0	0.118	0.117	0.118	0.116	0.128	10,370,000	1,240,170	0.1196	2.568	2.546	2.568	2.524	2.785	476,560	2.6023	-6.35%
2012-08-10	0	0.126	0.126	0.127	0.122	0.140	73,200,400	9,622,377	0.1315	2.742	2.742	2.764	2.655	3.046	3,363,973	2.8604	3.28%
2012-08-09	0	0.122	0.122	0.123	0.099	0.132	115,254,400	14,180,940	0.1230	2.655	2.655	2.676	2.154	2.872	5,296,592	2.6774	28.42%
2012-08-08	0	0.095	0.094	0.095	0.093	0.100	5,637,600	544,698	0.0966	2.067	2.045	2.067	2.024	2.176	259,080	2.1024	-5.94%
2012-08-07	0	0.101	0.099	0.101	0.097	0.108	5,741,000	576,105	0.1003	2.198	2.154	2.198	2.111	2.350	263,831	2.1836	-4.72%
2012-08-06	0	0.106	0.104	0.106	0.095	0.106	9,420,000	953,460	0.1012	2.307	2.263	2.307	2.067	2.307	432,902	2.2025	2.91%
2012-08-03	0	0.103	0.102	0.106	0.101	0.116	9,980,000	1,048,210	0.1050	2.241	2.220	2.307	2.198	2.524	458,637	2.2855	-9.65%
2012-08-02	0	0.114	0.114	0.115	0.114	0.122	8,430,000	983,130	0.1166	2.481	2.481	2.502	2.481	2.655	387,406	2.5377	-4.20%
2012-08-01	0	0.119	0.119	0.122	0.114	0.131	13,710,000	1,655,190	0.1207	2.589	2.589	2.655	2.481	2.851	630,052	2.6271	-6.30%
2012-07-31	0	0.127	0.127	0.129	0.125	0.139	24,778,400	3,215,972	0.1298	2.764	2.764	2.807	2.720	3.025	1,138,708	2.8242	-2.31%
2012-07-30	0	0.130	0.129	0.130	0.125	0.150	91,920,050	12,788,710	0.1391	2.829	2.807	2.829	2.720	3.264	4,224,247	3.0275	1.56%
2012-07-27	0	0.128	0.128	0.129	0.105	0.138	160,456,400	20,118,858	0.1254	2.785	2.785	2.807	2.285	3.003	7,373,880	2.7284	29.29%
2012-07-26	0	0.099	0.097	0.099	0.092	0.135	60,366,400	6,848,365	0.1134	2.154	2.111	2.154	2.002	2.938	2,774,178	2.4686	-16.81%
2012-07-25	0	0.119	0.117	0.118	0.115	0.169	109,154,800	15,089,411	0.1382	2.589	2.546	2.568	2.502	3.677	5,016,281	3.0081	-13.77%
2012-07-24	0	0.138	0.138	0.139	0.131	0.197	239,009,935	40,126,151	0.1679	3.003	3.003	3.025	2.851	4.287	10,983,860	3.6532	-6.76%
2012-07-23	0	0.148	0.147	0.148	0.093	0.149	239,757,235	30,877,192	0.1288	3.220	3.199	3.220	2.024	3.242	11,018,202	2.8024	57.45%
2012-07-20	0	0.094	0.093	0.094	0.069	0.099	100,091,600	8,855,204	0.0885	2.045	2.024	2.045	1.501	2.154	4,599,776	1.9251	38.24%
2012-07-19	0	0.068	0.068	0.069	0.044	0.069	32,578,400	1,874,372	0.0575	1.480	1.480	1.501	0.957	1.501	1,497,162	1.2520	54.55%
2012-07-18	0	0.044	0.044	0.045	0.041	0.046	1,930,000	81,830	0.0424	0.957	0.957	0.979	0.892	1.001	88,694	0.9226	0.00%
2012-07-17	0	0.044	0.041	0.046	-	-	1,600	56	0.0350	0.957	0.892	1.001	-	-	74	0.7616	0.00%
2012-07-16	0	0.044	0.041	0.045	0.044	0.045	720,000	31,900	0.0443	0.957	0.892	0.979	0.957	0.979	33,088	0.9641	-2.22%
2012-07-13	0	0.045	0.043	0.045	0.043	0.046	3,400,000	148,146	0.0436	0.979	0.936	0.979	0.936	1.001	156,249	0.9481	0.00%
2012-07-12	0	0.045	0.045	0.048	0.044	0.045	1,478,000	66,296	0.0449	0.979	0.979	1.044	0.957	0.979	67,922	0.9761	-2.17%
2012-07-11	0	0.046	0.046	0.050	0.046	0.051	1,422,000	67,792	0.0477	1.001	1.001	1.088	1.001	1.110	65,349	1.0374	0.00%
2012-07-10	0	0.046	0.046	0.048	0.045	0.046	1,544,000	70,900	0.0459	1.001	1.001	1.044	0.979	1.001	70,956	0.9992	0.00%
2012-07-09	0	0.046	0.046	0.049	0.046	0.048	3,350,800	154,532	0.0461	1.001	1.001	1.066	1.001	1.044	153,988	1.0035	-4.17%
2012-07-06	0	0.048	0.047	0.053	0.047	0.048	1,804,000	85,010	0.0471	1.044	1.023	1.153	1.023	1.044	82,904	1.0254	0.00%
2012-07-05	0	0.048	0.048	0.050	0.048	0.050	1,140,000	54,980	0.0482	1.044	1.044	1.088	1.044	1.088	52,389	1.0494	-2.04%
2012-07-04	0	0.049	0.049	0.051	0.048	0.049	1,230,800	60,215	0.0489	1.066	1.066	1.110	1.044	1.066	56,562	1.0646	-2.00%
2012-07-03	0	0.050	0.049	0.050	0.049	0.050	3,220,000	160,630	0.0499	1.088	1.066	1.088	1.066	1.088	147,977	1.0855	0.00%
2012-06-29	0	0.050	0.050	0.052	0.049	0.054	1,280,000	66,240	0.0518	1.088	1.088	1.132	1.066	1.175	58,823	1.1261	-3.85%
2012-06-28	0	0.052	0.050	0.052	0.050	0.056	5,811,600	310,807	0.0535	1.132	1.088	1.132	1.088	1.219	267,076	1.1637	0.00%
2012-06-27	0	0.052	0.051	0.052	0.050	0.053	2,320,900	119,853	0.0516	1.132	1.110	1.132	1.088	1.153	106,658	1.1237	4.00%
2012-06-26	0	0.050	0.049	0.050	0.049	0.052	3,272,000	162,696	0.0497	1.088	1.066	1.088	1.066	1.132	150,367	1.0820	-7.41%
2012-06-25	0	0.054	0.052	0.054	0.053	0.055	2,173,200	116,844	0.0538	1.175	1.132	1.175	1.153	1.197	99,871	1.1700	3.85%
2012-06-22	0	0.052	0.050	0.052	0.050	0.052	2,540,000	128,570	0.0506	1.132	1.088	1.132	1.088	1.132	116,727	1.1015	-1.89%
2012-06-21	0	0.053	0.052	0.053	0.053	0.055	613,200	32,694	0.0533	1.153	1.132	1.153	1.153	1.197	28,180	1.1602	-3.64%
2012-06-20	0	0.055	0.054	0.055	0.053	0.057	3,940,000	218,380	0.0554	1.197	1.175	1.197	1.153	1.240	181,065	1.2061	3.77%
2012-06-19	0	0.053	0.051	0.053	0.050	0.053	210,000	10,730	0.0511	1.153	1.110	1.153	1.088	1.153	9,651	1.1118	0.00%
2012-06-18	0	0.053	0.053	0.054	0.050	0.054	621,400	31,467	0.0506	1.153	1.153	1.175	1.088	1.175	28,557	1.1019	1.92%
2012-06-15	0	0.052	0.051	0.053	0.050	0.052	720,000	36,800	0.0511	1.132	1.110	1.153	1.088	1.132	33,088	1.1122	4.00%
2012-06-14	0	0.050	0.051	0.052	0.050	0.051	1,109,600	55,474	0.0500	1.088	1.110	1.132	1.088	1.110	50,992	1.0879	-1.96%
2012-06-13	0	0.051	0.051	0.052	0.050	0.051	2,000,000	100,760	0.0504	1.110	1.110	1.132	1.088	1.110	91,911	1.0963	0.00%
2012-06-12	0	0.051	0.049	0.051	0.049	0.051	132,400	6,486	0.0490	1.110	1.066	1.110	1.066	1.110	6,085	1.0660	2.00%
2012-06-11	0	0.050	0.050	0.052	0.048	0.050	700,000	34,920	0.0499	1.088	1.088	1.132	1.044	1.088	32,169	1.0855	2.04%
2012-06-08	0	0.049	0.049	0.050	0.049	0.053	3,658,800	183,048	0.0500	1.066	1.066	1.088	1.066	1.153	168,143	1.0886	-7.55%
2012-06-07	0	0.053	0.053	0.054	0.052	0.054	418,000	22,180	0.0531	1.153	1.153	1.175	1.132	1.175	19,209	1.1546	-1.85%
2012-06-06	0	0.054	0.052	0.055	0.053	0.056	450,000	24,290	0.0540	1.175	1.132	1.197	1.153	1.219	20,680	1.1746	3.85%
2012-06-05	0	0.052	0.052	0.054	0.050	0.054	1,695,215	90,304	0.0533	1.132	1.132	1.175	1.088	1.175	77,905	1.1592	6.12%
2012-06-04	0	0.049	0.049	0.053	0.049	0.050	1,120,800	55,662	0.0497	1.066	1.066	1.153	1.066	1.088	51,507	1.0807	-5.77%
2012-06-01	0	0.052	0.051	0.052	0.052	0.055	2,384,000	125,410	0.0526	1.132	1.110	1.132	1.132	1.197	109,558	1.1447	1.96%
2012-05-31	0	0.051	0.050	0.051	0.051	0.051	981,600	50,045	0.0510	1.110	1.088	1.110	1.110	1.110	45,110	1.1094	0.00%
2012-05-30	0	0.051	0.051	0.052	0.050	0.054	2,210,000	114,370	0.0518	1.110	1.110	1.132	1.088	1.175	101,562	1.1261	-5.56%
2012-05-29	0	0.054	0.050	0.054	0.047	0.054	5,036,000	258,496	0.0513	1.175	1.088	1.175	1.023	1.175	231,433	1.1169	14.89%
2012-05-28	0	0.047	0.047	0.050	0.047	0.050	2,050,000	99,900	0.0487	1.023	1.023	1.088	1.023	1.088	94,209	1.0604	-7.84%
2012-05-25	0	0.051	0.051	0.053	0.051	0.053	1,380,400	71,438	0.0518	1.110	1.110	1.153	1.110	1.153	63,437	1.1261	-3.77%
2012-05-24	0	0.053	0.052	0.054	0.052	0.057	1,530,000	81,220	0.0531	1.153	1.132	1.175	1.132	1.240	70,312	1.1551	-7.02%
2012-05-23	0	0.057	0.056	0.059	0.057	0.058	1,330,000	75,820	0.0570	1.240	1.219	1.284	1.240	1.262	61,121	1.2405	-1.72%
2012-05-22	0	0.058	0.058	0.061	0.058	0.058	464,000	26,880	0.0579	1.262	1.262	1.327	1.262	1.262	21,323	1.2606	-3.33%
2012-05-21	0	0.060	0.057	0.060	0.056	0.061	850,000	50,300	0.0592	1.306	1.240	1.306	1.219	1.327	39,062	1.2877	7.14%
2012-05-18	0	0.056	0.056	0.060	0.056	0.060	4,814,000	274,152	0.0569	1.219	1.219	1.306	1.219	1.306	221,231	1.2392	-6.67%
2012-05-17	0	0.060	0.060	0.065	0.060	0.060	1,570,000	94,200	0.0600	1.306	1.306	1.414	1.306	1.306	72,150	1.3056	0.00%
2012-05-16	0	0.060	0.060	0.063	0.060	0.064	840,000	52,440	0.0624	1.306	1.306	1.371	1.306	1.393	38,603	1.3585	-6.25%
2012-05-15	0	0.064	0.062	0.065	0.062	0.066	3,206,000	203,794	0.0636	1.393	1.349	1.414	1.349	1.436	147,334	1.3832	-1.54%
2012-05-14	0	0.065	0.062	0.065	0.062	0.069	2,010,000	131,520	0.0654	1.414	1.349	1.414	1.349	1.501	92,371	1.4238	3.17%
2012-05-11	0	0.063	0.062	0.063	0.060	0.064	2,928,850	182,254	0.0622	1.371	1.349	1.371	1.306	1.393	134,597	1.3541	-1.56%
2012-05-10	0	0.064	0.062	0.065	0.058	0.064	5,002,400	303,164	0.0606	1.393	1.349	1.414	1.262	1.393	229,889	1.3187	0.00%
2012-05-09	0	0.064	0.062	0.064	0.061	0.069	8,644,800	549,472	0.0636	1.393	1.349	1.393	1.327	1.501	397,277	1.3831	-8.57%
2012-05-08	0	0.070	0.067	0.072	0.065	0.073	3,311,600	226,309	0.0683	1.523	1.458	1.567	1.414	1.588	152,187	1.4870	-4.11%
2012-05-07	0	0.073	0.073	0.075	0.070	0.074	5,440,000	395,960	0.0728	1.588	1.588	1.632	1.523	1.610	249,999	1.5838	-2.67%
2012-05-04	0	0.075	0.075	0.078	0.073	0.075	1,261,600	93,050	0.0738	1.632	1.632	1.697	1.588	1.632	57,978	1.6049	-1.32%
2012-05-03	0	0.076	0.074	0.076	0.073	0.076	1,019,600	75,162	0.0737	1.654	1.610	1.654	1.588	1.654	46,856	1.6041	0.00%
2012-05-02	0	0.076	0.075	0.078	0.076	0.078	722,400	55,283	0.0765	1.654	1.632	1.697	1.654	1.697	33,198	1.6652	-3.80%
2012-04-30	0	0.079	0.076	0.080	0.072	0.083	1,964,800	145,166	0.0739	1.719	1.654	1.741	1.567	1.806	90,294	1.6077	3.95%
2012-04-27	0	0.076	0.076	0.079	0.076	0.078	521,200	39,810	0.0764	1.654	1.654	1.719	1.654	1.697	23,952	1.6621	-2.56%
2012-04-26	0	0.078	0.078	0.079	0.076	0.080	858,000	67,060	0.0782	1.697	1.697	1.719	1.654	1.741	39,430	1.7007	2.63%
2012-04-25	0	0.076	0.075	0.078	0.074	0.077	3,452,000	259,206	0.0751	1.654	1.632	1.697	1.610	1.676	158,639	1.6339	-3.80%
2012-04-24	0	0.079	0.078	0.080	0.076	0.079	1,166,000	89,318	0.0766	1.719	1.697	1.741	1.654	1.719	53,584	1.6669	1.28%
2012-04-23	0	0.078	0.076	0.078	0.075	0.080	5,493,200	421,824	0.0768	1.697	1.654	1.697	1.632	1.741	252,444	1.6710	-3.70%
2012-04-20	0	0.081	0.079	0.082	0.078	0.083	4,610,000	368,320	0.0799	1.763	1.719	1.784	1.697	1.806	211,856	1.7385	-2.41%
2012-04-19	0	0.083	0.081	0.083	0.080	0.084	2,652,800	215,456	0.0812	1.806	1.763	1.806	1.741	1.828	121,911	1.7673	-1.19%
2012-04-18	0	0.084	0.083	0.084	0.083	0.085	1,338,700	111,691	0.0834	1.828	1.806	1.828	1.806	1.850	61,521	1.8155	0.00%
2012-04-17	0	0.084	0.084	0.086	0.084	0.084	460,000	38,640	0.0840	1.828	1.828	1.871	1.828	1.828	21,140	1.8278	-2.33%
2012-04-16	0	0.086	0.084	0.086	0.083	0.088	890,000	75,970	0.0854	1.871	1.828	1.871	1.806	1.915	40,901	1.8574	-2.27%
2012-04-13	0	0.088	0.088	0.091	0.088	0.095	3,830,000	345,590	0.0902	1.915	1.915	1.980	1.915	2.067	176,010	1.9635	-2.22%
2012-04-12	0	0.090	0.088	0.090	0.087	0.090	1,570,000	138,550	0.0882	1.958	1.915	1.958	1.893	1.958	72,150	1.9203	3.45%
2012-04-11	0	0.087	0.084	0.087	0.080	0.087	2,767,200	231,066	0.0835	1.893	1.828	1.893	1.741	1.893	127,169	1.8170	0.00%
2012-04-10	0	0.087	0.087	0.088	0.087	0.088	1,544,400	134,466	0.0871	1.893	1.893	1.915	1.893	1.915	70,974	1.8946	-2.25%
2012-04-05	0	0.089	0.087	0.089	0.086	0.089	3,379,197	296,635	0.0878	1.937	1.893	1.937	1.871	1.937	155,293	1.9102	0.00%
2012-04-03	0	0.089	0.088	0.089	0.088	0.090	3,580,000	315,340	0.0881	1.937	1.915	1.937	1.915	1.958	164,521	1.9167	0.00%
2012-04-02	0	0.089	0.088	0.089	0.088	0.090	9,871,600	870,748	0.0882	1.937	1.915	1.937	1.915	1.958	453,656	1.9194	0.00%
2012-03-30	0	0.089	0.089	0.090	0.088	0.093	12,246,000	1,095,678	0.0895	1.937	1.937	1.958	1.915	2.024	562,773	1.9469	0.00%
2012-03-29	0	0.089	0.087	0.089	0.084	0.089	12,216,000	1,063,386	0.0870	1.937	1.893	1.937	1.828	1.937	561,394	1.8942	8.54%
2012-03-28	0	0.082	0.082	0.084	0.081	0.086	4,351,600	361,691	0.0831	1.784	1.784	1.828	1.763	1.871	199,981	1.8086	1.23%
2012-03-27	0	0.081	0.081	0.083	0.081	0.085	3,880,400	323,530	0.0834	1.763	1.763	1.806	1.763	1.850	178,326	1.8143	-1.22%
2012-03-26	0	0.082	0.082	0.085	0.082	0.086	1,546,000	129,984	0.0841	1.784	1.784	1.850	1.784	1.871	71,047	1.8295	-1.20%
2012-03-23	0	0.083	0.083	0.084	0.082	0.087	7,134,400	596,660	0.0836	1.806	1.806	1.828	1.784	1.893	327,866	1.8198	-4.60%
2012-03-22	0	0.087	0.085	0.087	0.084	0.089	9,362,433	804,204	0.0859	1.893	1.850	1.893	1.828	1.937	430,257	1.8691	-2.25%
2012-03-21	0	0.089	0.089	0.090	0.086	0.098	18,554,006	1,672,612	0.0901	1.937	1.937	1.958	1.871	2.132	852,662	1.9616	-11.88%
2012-03-20	0	0.101	0.099	0.101	0.099	0.104	13,688,944	1,373,436	0.1003	2.198	2.154	2.198	2.154	2.263	629,084	2.1832	-2.88%
2012-03-19	0	0.104	0.104	0.105	0.104	0.112	6,912,960	747,364	0.1081	2.263	2.263	2.285	2.263	2.437	317,690	2.3525	-6.31%
2012-03-16	0	0.111	0.110	0.112	0.108	0.113	8,406,000	927,558	0.1103	2.415	2.394	2.437	2.350	2.459	386,303	2.4011	-0.89%
2012-03-15	0	0.112	0.112	0.114	0.110	0.121	21,262,800	2,440,059	0.1148	2.437	2.437	2.481	2.394	2.633	977,146	2.4971	-9.68%
2012-03-14	0	0.124	0.122	0.124	0.121	0.135	14,679,600	1,871,794	0.1275	2.698	2.655	2.698	2.633	2.938	674,611	2.7746	-1.59%
2012-03-13	0	0.126	0.126	0.127	0.112	0.132	41,309,693	5,011,230	0.1213	2.742	2.742	2.764	2.437	2.872	1,898,414	2.6397	8.62%
2012-03-12	0	0.116	0.116	0.117	0.115	0.120	12,762,820	1,502,513	0.1177	2.524	2.524	2.546	2.502	2.611	586,524	2.5617	-3.33%
2012-03-09	0	0.120	0.120	0.123	0.119	0.130	21,474,009	2,691,520	0.1253	2.611	2.611	2.676	2.589	2.829	986,852	2.7274	-4.00%
2012-03-08	0	0.125	0.120	0.125	0.115	0.125	10,530,000	1,266,500	0.1203	2.720	2.611	2.720	2.502	2.720	483,913	2.6172	1.63%
2012-03-07	0	0.123	0.122	0.123	0.123	0.145	40,417,200	5,214,052	0.1290	2.676	2.655	2.676	2.676	3.155	1,857,399	2.8072	-21.66%
2012-03-06	0	0.157	0.151	0.157	0.151	0.158	1,874,400	288,078	0.1537	3.416	3.286	3.416	3.286	3.438	86,139	3.3443	-0.63%
2012-03-05	0	0.158	0.156	0.159	0.155	0.160	298,800	46,877	0.1569	3.438	3.395	3.460	3.373	3.482	13,732	3.4138	-1.25%
2012-03-02	0	0.160	0.156	0.160	0.154	0.160	2,238,000	351,043	0.1569	3.482	3.395	3.482	3.351	3.482	102,849	3.4132	2.56%
2012-03-01	0	0.156	0.156	0.160	0.153	0.168	2,912,000	465,722	0.1599	3.395	3.395	3.482	3.329	3.656	133,823	3.4801	1.30%
2012-02-29	0	0.154	0.153	0.155	0.153	0.159	1,788,000	277,272	0.1551	3.351	3.329	3.373	3.329	3.460	82,169	3.3744	-3.75%
2012-02-28	0	0.160	0.158	0.160	0.157	0.163	5,576,000	888,968	0.1594	3.482	3.438	3.482	3.416	3.547	256,249	3.4692	-1.84%
2012-02-27	0	0.163	0.163	0.165	0.158	0.173	7,275,600	1,211,443	0.1665	3.547	3.547	3.590	3.438	3.764	334,355	3.6232	-2.98%
2012-02-24	0	0.168	0.163	0.169	0.158	0.178	7,389,200	1,242,620	0.1682	3.656	3.547	3.677	3.438	3.873	339,576	3.6593	5.00%
2012-02-23	0	0.160	0.158	0.160	0.157	0.172	5,848,800	952,502	0.1629	3.482	3.438	3.482	3.416	3.743	268,785	3.5437	-5.88%
2012-02-22	0	0.170	0.170	0.172	0.168	0.177	4,138,800	704,077	0.1701	3.699	3.699	3.743	3.656	3.852	190,201	3.7017	-1.16%
2012-02-21	0	0.172	0.169	0.172	0.168	0.178	7,504,800	1,295,294	0.1726	3.743	3.677	3.743	3.656	3.873	344,888	3.7557	-2.82%
2012-02-20	0	0.177	0.170	0.177	0.166	0.205	8,083,200	1,422,064	0.1759	3.852	3.699	3.852	3.612	4.461	371,469	3.8282	-10.15%
2012-02-17	0	0.197	0.191	0.198	0.195	0.201	1,664,000	327,734	0.1970	4.287	4.156	4.309	4.243	4.374	76,470	4.2858	-1.50%
2012-02-16	0	0.200	0.200	0.204	0.195	0.219	2,464,350	508,493	0.2063	4.352	4.352	4.439	4.243	4.765	113,251	4.4900	-11.11%
2012-02-15	0	0.225	0.225	0.228	0.220	0.238	4,304,800	978,300	0.2273	4.896	4.896	4.961	4.787	5.179	197,830	4.9452	-4.66%
2012-02-14	0	0.236	0.235	0.240	0.233	0.249	1,780,840	428,062	0.2404	5.135	5.114	5.222	5.070	5.418	81,840	5.2305	-4.84%
2012-02-13	0	0.248	0.246	0.249	0.245	0.255	2,979,200	738,074	0.2477	5.397	5.353	5.418	5.331	5.549	136,911	5.3909	-6.42%
2012-02-10	0	0.265	0.260	0.270	0.260	0.270	1,688,800	446,004	0.2641	5.766	5.658	5.875	5.658	5.875	77,610	5.7467	-1.85%
2012-02-09	0	0.270	0.270	0.280	0.265	0.290	2,080,000	570,796	0.2744	5.875	5.875	6.093	5.766	6.310	95,588	5.9714	-3.57%
2012-02-08	0	0.280	0.275	0.280	0.270	0.285	884,000	244,816	0.2769	6.093	5.984	6.093	5.875	6.202	40,625	6.0263	3.70%
2012-02-07	0	0.270	0.270	0.275	0.265	0.275	1,346,400	365,644	0.2716	5.875	5.875	5.984	5.766	5.984	61,875	5.9094	-3.57%
2012-02-06	0	0.280	0.280	0.285	0.260	0.320	6,445,600	1,795,092	0.2785	6.093	6.093	6.202	5.658	6.963	296,212	6.0602	-6.67%
2012-02-03	0	0.300	0.295	0.300	0.255	0.480	13,869,603	4,390,988	0.3166	6.528	6.419	6.528	5.549	10.44	637,387	6.8890	52.54%
2012-02-02	0	0.530	0.520	0.550	0.495	0.610	5,964,110	3,130,969	0.5250	4.279	4.199	4.441	3.997	4.925	738,635	4.2389	-13.11%
2012-02-01	0	0.061	0.060	0.061	0.058	0.068	34,642,000	2,120,910	0.0612	4.925	4.845	4.925	4.683	5.491	429,029	4.9435	-8.96%
2012-01-31	0	0.067	0.066	0.067	0.065	0.074	42,192,000	2,858,376	0.0677	5.410	5.329	5.410	5.248	5.975	522,534	5.4702	-4.29%
2012-01-30	0	0.070	0.069	0.071	0.067	0.080	32,784,000	2,330,708	0.0711	5.652	5.571	5.733	5.410	6.460	406,019	5.7404	-12.50%
2012-01-27	0	0.080	0.081	0.082	0.062	0.082	108,320,000	8,265,216	0.0763	6.460	6.540	6.621	5.006	6.621	1,341,506	6.1611	23.08%
2012-01-26	0	0.065	0.062	0.065	0.061	0.073	29,640,800	1,920,600	0.0648	5.248	5.006	5.248	4.925	5.894	367,091	5.2319	-7.14%
2012-01-20	0	0.070	0.071	0.072	0.064	0.087	162,864,040	12,556,803	0.0771	5.652	5.733	5.814	5.168	7.025	2,017,016	6.2254	6.06%
2012-01-19	0	0.066	0.066	0.067	0.049	0.069	163,672,060	9,918,891	0.0606	5.329	5.329	5.410	3.957	5.571	2,027,023	4.8933	37.50%
2012-01-18	0	0.048	0.047	0.048	0.039	0.052	99,735,310	4,490,787	0.0450	3.876	3.795	3.876	3.149	4.199	1,235,188	3.6357	17.07%
2012-01-17	0	0.041	0.040	0.041	0.033	0.045	114,280,020	4,456,912	0.0390	3.311	3.230	3.311	2.665	3.634	1,415,319	3.1491	17.14%
2012-01-16	0	0.035	0.034	0.035	0.034	0.036	12,016,000	424,536	0.0353	2.826	2.745	2.826	2.745	2.907	148,814	2.8528	-2.78%
2012-01-13	0	0.036	0.035	0.036	0.034	0.036	8,968,000	317,392	0.0354	2.907	2.826	2.907	2.745	2.907	111,066	2.8577	0.00%
2012-01-12	0	0.036	0.036	0.037	0.033	0.037	55,520,000	1,990,848	0.0359	2.907	2.907	2.988	2.665	2.988	687,596	2.8954	2.86%
2012-01-11	0	0.035	0.034	0.035	0.033	0.035	16,512,000	562,240	0.0341	2.826	2.745	2.826	2.665	2.826	204,496	2.7494	0.00%
2012-01-10	0	0.035	0.034	0.035	0.033	0.035	19,208,000	648,016	0.0337	2.826	2.745	2.826	2.665	2.826	237,885	2.7241	0.00%
2012-01-09	0	0.035	0.034	0.035	0.032	0.035	12,712,000	420,656	0.0331	2.826	2.745	2.826	2.584	2.826	157,434	2.6720	2.94%
2012-01-06	0	0.034	0.033	0.034	0.033	0.035	23,512,000	806,544	0.0343	2.745	2.665	2.745	2.665	2.826	291,188	2.7698	3.03%
2012-01-05	0	0.033	0.032	0.033	0.032	0.035	14,800,100	494,147	0.0334	2.665	2.584	2.665	2.584	2.826	183,294	2.6959	-2.94%
2012-01-04	0	0.034	0.034	0.035	0.033	0.036	35,304,000	1,202,872	0.0341	2.745	2.745	2.826	2.665	2.907	437,228	2.7511	0.00%
2012-01-03	0	0.034	0.034	0.035	0.034	0.039	57,824,000	2,062,592	0.0357	2.745	2.745	2.826	2.745	3.149	716,131	2.8802	0.00%
2011-12-30	0	0.034	0.034	0.035	0.030	0.040	184,598,900	6,783,360	0.0367	2.745	2.745	2.826	2.422	3.230	2,286,195	2.9671	13.33%
2011-12-29	0	0.030	0.031	0.032	0.028	0.035	75,648,000	2,309,160	0.0305	2.422	2.503	2.584	2.261	2.826	936,875	2.4647	-11.76%
2011-12-28	0	0.034	0.033	0.034	0.033	0.041	63,416,000	2,257,800	0.0356	2.745	2.665	2.745	2.665	3.311	785,386	2.8748	-15.00%
2011-12-23	0	0.040	0.040	0.041	0.038	0.043	40,104,000	1,606,464	0.0401	3.230	3.230	3.311	3.068	3.472	496,674	3.2344	-6.98%
2011-12-22	0	0.043	0.041	0.042	0.037	0.048	167,764,000	6,679,144	0.0398	3.472	3.311	3.391	2.988	3.876	2,077,700	3.2147	-10.42%
2011-12-21	0	0.048	0.048	0.049	0.047	0.078	154,142,970	8,080,203	0.0524	3.876	3.876	3.957	3.795	6.298	1,909,008	4.2327	-42.17%
2011-12-20	0	0.083	0.081	0.084	0.081	0.084	1,656,000	137,648	0.0831	6.702	6.540	6.783	6.540	6.783	20,509	6.7116	0.00%
2011-12-19	0	0.083	0.081	0.083	0.081	0.088	2,512,000	210,368	0.0837	6.702	6.540	6.702	6.540	7.106	31,110	6.7620	-4.60%
2011-12-16	0	0.087	0.087	0.093	0.084	0.095	112,000	9,616	0.0859	7.025	7.025	7.509	6.783	7.671	1,387	6.9325	-6.45%
2011-12-15	0	0.093	0.086	0.093	0.086	0.094	1,712,000	150,184	0.0877	7.509	6.944	7.509	6.944	7.590	21,203	7.0833	3.33%
2011-12-14	0	0.090	0.090	0.093	0.090	0.094	1,648,000	151,360	0.0918	7.267	7.267	7.509	7.267	7.590	20,410	7.4160	-4.26%
2011-12-13	0	0.094	0.090	0.095	-	-	0	0	-	7.590	7.267	7.671	-	-	0	-	0.00%
2011-12-12	0	0.094	0.091	0.095	0.094	0.094	584,300	54,920	0.0940	7.590	7.348	7.671	7.590	7.590	7,236	7.5895	0.00%
2011-12-09	0	0.094	0.091	0.094	0.089	0.096	496,000	45,408	0.0915	7.590	7.348	7.590	7.186	7.752	6,143	7.3921	-4.08%
2011-12-08	0	0.098	0.095	0.098	0.095	0.101	408,100	39,672	0.0972	7.913	7.671	7.913	7.671	8.155	5,054	7.8493	-2.00%
2011-12-07	0	0.100	0.095	0.100	0.093	0.100	5,456,000	532,664	0.0976	8.075	7.671	8.075	7.509	8.075	67,571	7.8831	7.53%
2011-12-06	0	0.093	0.090	0.096	-	-	0	0	-	7.509	7.267	7.752	-	-	0	-	0.00%
2011-12-05	0	0.093	0.092	0.094	0.090	0.093	1,416,000	131,240	0.0927	7.509	7.429	7.590	7.267	7.509	17,537	7.4837	-2.11%
2011-12-02	0	0.095	0.092	0.098	0.095	0.095	208,000	19,760	0.0950	7.671	7.429	7.913	7.671	7.671	2,576	7.6708	0.00%
2011-12-01	0	0.095	0.093	0.096	0.093	0.099	5,256,000	495,896	0.0943	7.671	7.509	7.752	7.509	7.994	65,094	7.6182	3.26%
2011-11-30	0	0.092	0.090	0.095	0.092	0.092	480,000	44,160	0.0920	7.429	7.267	7.671	7.429	7.429	5,945	7.4285	-3.16%
2011-11-29	0	0.095	0.095	0.098	0.090	0.095	2,196,000	203,888	0.0928	7.671	7.671	7.913	7.267	7.671	27,197	7.4968	2.15%
2011-11-28	0	0.093	0.093	0.096	0.093	0.098	896,000	83,728	0.0934	7.509	7.509	7.752	7.509	7.913	11,097	7.5453	-3.12%
2011-11-25	0	0.096	0.097	0.099	0.095	0.096	536,000	51,264	0.0956	7.752	7.832	7.994	7.671	7.752	6,638	7.7226	-2.04%
2011-11-24	0	0.098	0.098	0.100	0.096	0.100	1,568,000	152,680	0.0974	7.913	7.913	8.075	7.752	8.075	19,419	7.8623	2.08%
2011-11-23	0	0.096	0.094	0.097	0.093	0.100	3,928,000	381,144	0.0970	7.752	7.590	7.832	7.509	8.075	48,647	7.8349	-8.57%
2011-11-22	0	0.105	0.100	0.106	0.099	0.105	4,152,000	426,240	0.1027	8.478	8.075	8.559	7.994	8.478	51,421	8.2892	0.00%
2011-11-21	0	0.105	0.103	0.106	0.103	0.109	5,760,000	613,904	0.1066	8.478	8.317	8.559	8.317	8.801	71,336	8.6059	-4.55%
2011-11-18	0	0.110	0.109	0.111	0.107	0.113	13,707,000	1,487,644	0.1085	8.882	8.801	8.963	8.640	9.124	169,757	8.7634	3.77%
2011-11-17	0	0.106	0.104	0.107	0.104	0.107	7,920,000	843,232	0.1065	8.559	8.397	8.640	8.397	8.640	98,087	8.5968	-0.93%
2011-11-16	0	0.107	0.105	0.107	0.104	0.108	5,280,000	559,600	0.1060	8.640	8.478	8.640	8.397	8.720	65,391	8.5578	0.94%
2011-11-15	0	0.106	0.106	0.108	0.105	0.108	3,537,000	379,623	0.1073	8.559	8.559	8.720	8.478	8.720	43,805	8.6663	-0.93%
2011-11-14	0	0.107	0.107	0.108	0.104	0.108	6,424,000	684,680	0.1066	8.640	8.640	8.720	8.397	8.720	79,559	8.6059	1.90%
2011-11-11	0	0.105	0.105	0.107	0.104	0.109	3,432,000	361,192	0.1052	8.478	8.478	8.640	8.397	8.801	42,504	8.4978	-1.87%
2011-11-10	0	0.107	0.104	0.107	0.104	0.114	12,816,000	1,399,936	0.1092	8.640	8.397	8.640	8.397	9.205	158,722	8.8201	-6.14%
2011-11-09	0	0.114	0.112	0.115	0.112	0.116	5,632,000	642,104	0.1140	9.205	9.043	9.286	9.043	9.366	69,750	9.2057	-1.72%
2011-11-08	0	0.116	0.114	0.117	0.113	0.119	8,096,000	951,440	0.1175	9.366	9.205	9.447	9.124	9.609	100,266	9.4891	-0.85%
2011-11-07	0	0.117	0.116	0.118	0.109	0.119	19,168,000	2,254,336	0.1176	9.447	9.366	9.528	8.801	9.609	237,389	9.4964	0.00%
2011-11-04	0	0.117	0.117	0.118	0.113	0.120	6,920,000	810,320	0.1171	9.447	9.447	9.528	9.124	9.689	85,702	9.4551	2.63%
2011-11-03	0	0.114	0.113	0.114	0.112	0.120	9,352,000	1,088,096	0.1163	9.205	9.124	9.205	9.043	9.689	115,821	9.3946	-0.87%
2011-11-02	0	0.115	0.114	0.115	0.110	0.115	5,040,000	573,192	0.1137	9.286	9.205	9.286	8.882	9.286	62,419	9.1830	2.68%
2011-11-01	0	0.112	0.111	0.113	0.110	0.114	5,656,000	628,616	0.1111	9.043	8.963	9.124	8.882	9.205	70,048	8.9741	-4.27%
2011-10-31	0	0.117	0.114	0.117	0.110	0.117	4,112,000	472,384	0.1149	9.447	9.205	9.447	8.882	9.447	50,926	9.2759	5.41%
2011-10-28	0	0.111	0.111	0.113	0.111	0.118	4,248,000	480,312	0.1131	8.963	8.963	9.124	8.963	9.528	52,610	9.1297	-2.63%
2011-10-27	0	0.114	0.114	0.115	0.109	0.118	6,780,000	775,492	0.1144	9.205	9.205	9.286	8.801	9.528	83,968	9.2356	3.64%
2011-10-26	0	0.110	0.108	0.110	0.106	0.111	5,760,000	628,568	0.1091	8.882	8.720	8.882	8.559	8.963	71,336	8.8114	-1.79%
2011-10-25	0	0.112	0.111	0.112	0.109	0.114	6,160,000	685,104	0.1112	9.043	8.963	9.043	8.801	9.205	76,290	8.9803	-0.88%
2011-10-24	0	0.113	0.112	0.113	0.110	0.114	7,528,000	845,456	0.1123	9.124	9.043	9.124	8.882	9.205	93,232	9.0683	4.63%
2011-10-21	0	0.108	0.108	0.109	0.107	0.111	432,000	46,576	0.1078	8.720	8.720	8.801	8.640	8.963	5,350	8.7055	-0.92%
2011-10-20	0	0.109	0.108	0.109	0.104	0.114	13,248,000	1,464,680	0.1106	8.801	8.720	8.801	8.397	9.205	164,072	8.9271	-0.91%
2011-10-19	0	0.110	0.109	0.112	0.110	0.114	7,904,000	874,296	0.1106	8.882	8.801	9.043	8.882	9.205	97,888	8.9316	1.85%
2011-10-18	0	0.108	0.107	0.109	0.105	0.110	6,936,000	748,880	0.1080	8.720	8.640	8.801	8.478	8.882	85,900	8.7180	-6.90%
2011-10-17	0	0.116	0.113	0.115	0.110	0.117	11,880,000	1,365,528	0.1149	9.366	9.124	9.286	8.882	9.447	147,130	9.2811	5.45%
2011-10-14	0	0.110	0.110	0.113	0.110	0.116	9,472,000	1,068,336	0.1128	8.882	8.882	9.124	8.882	9.366	117,308	9.1071	-6.78%
2011-10-13	0	0.118	0.114	0.118	0.108	0.119	13,080,000	1,492,560	0.1141	9.528	9.205	9.528	8.720	9.609	161,991	9.2138	9.26%
2011-10-12	0	0.108	0.106	0.109	0.104	0.108	4,340,000	458,576	0.1057	8.720	8.559	8.801	8.397	8.720	53,749	8.5317	3.85%
2011-10-11	0	0.104	0.102	0.104	0.102	0.106	5,328,000	553,168	0.1038	8.397	8.236	8.397	8.236	8.559	65,985	8.3832	1.96%
2011-10-10	0	0.102	0.102	0.103	0.100	0.104	4,624,000	464,952	0.1006	8.236	8.236	8.317	8.075	8.397	57,267	8.1191	0.99%
2011-10-07	0	0.101	0.100	0.102	0.095	0.108	6,248,000	633,944	0.1015	8.155	8.075	8.236	7.671	8.720	77,379	8.1927	6.32%
2011-10-06	0	0.095	0.097	0.098	0.093	0.099	4,536,000	436,504	0.0962	7.671	7.832	7.913	7.509	7.994	56,177	7.7702	5.56%
2011-10-04	0	0.090	0.088	0.092	0.087	0.096	2,976,000	274,904	0.0924	7.267	7.106	7.429	7.025	7.752	36,857	7.4587	-10.00%
2011-10-03	0	0.100	0.099	0.100	0.098	0.102	4,744,000	472,784	0.0997	8.075	7.994	8.075	7.913	8.236	58,753	8.0470	-8.26%
2011-09-30	0	0.109	0.105	0.109	0.100	0.109	5,824,000	614,296	0.1055	8.801	8.478	8.801	8.075	8.801	72,128	8.5167	4.81%
2011-09-28	0	0.104	0.104	0.106	0.104	0.107	4,240,000	446,448	0.1053	8.397	8.397	8.559	8.397	8.640	52,511	8.5020	-0.95%
2011-09-27	0	0.105	0.105	0.106	0.101	0.107	5,724,000	591,464	0.1033	8.478	8.478	8.559	8.155	8.640	70,890	8.3434	2.94%
2011-09-26	0	0.102	0.102	0.103	0.102	0.110	9,736,000	1,017,720	0.1045	8.236	8.236	8.317	8.236	8.882	120,577	8.4404	-10.53%
2011-09-23	0	0.114	0.110	0.111	0.108	0.114	10,480,000	1,153,960	0.1101	9.205	8.882	8.963	8.720	9.205	129,791	8.8909	-0.87%
2011-09-22	0	0.115	0.115	0.117	0.115	0.118	3,360,000	389,648	0.1160	9.286	9.286	9.447	9.286	9.528	41,612	9.3637	-4.96%
2011-09-21	0	0.121	0.120	0.121	0.117	0.122	12,400,000	1,485,248	0.1198	9.770	9.689	9.770	9.447	9.851	153,570	9.6715	0.83%
2011-09-20	0	0.120	0.120	0.123	0.120	0.126	7,616,000	925,712	0.1215	9.689	9.689	9.932	9.689	10.17	94,322	9.8144	-6.25%
2011-09-19	0	0.128	0.123	0.128	0.123	0.129	4,504,000	572,768	0.1272	10.34	9.932	10.34	9.932	10.42	55,781	10.268	2.40%
2011-09-16	0	0.125	0.124	0.126	0.125	0.129	1,248,000	157,248	0.1260	10.09	10.01	10.17	10.09	10.42	15,456	10.174	-1.57%
2011-09-15	0	0.127	0.122	0.127	0.122	0.128	2,584,000	322,216	0.1247	10.25	9.851	10.25	9.851	10.34	32,002	10.069	2.42%
2011-09-14	0	0.124	0.121	0.125	0.117	0.126	7,616,000	922,600	0.1211	10.01	9.770	10.09	9.447	10.17	94,322	9.7814	0.00%
2011-09-12	0	0.124	0.121	0.124	0.116	0.125	6,872,000	847,472	0.1233	10.01	9.770	10.01	9.366	10.09	85,107	9.9577	2.48%
2011-09-09	0	0.121	0.121	0.122	0.120	0.125	1,816,000	221,096	0.1217	9.770	9.770	9.851	9.689	10.09	22,491	9.8306	-0.82%
2011-09-08	0	0.122	0.122	0.127	0.122	0.129	1,664,000	207,080	0.1244	9.851	9.851	10.25	9.851	10.42	20,608	10.048	-1.61%
2011-09-07	0	0.124	0.124	0.125	0.123	0.125	720,000	89,216	0.1239	10.01	10.01	10.09	9.932	10.09	8,917	10.005	-0.80%
2011-09-06	0	0.125	0.125	0.130	0.123	0.130	6,392,000	810,536	0.1268	10.09	10.09	10.50	9.932	10.50	79,163	10.239	-3.10%
2011-09-05	0	0.129	0.124	0.129	0.120	0.130	4,144,000	527,432	0.1273	10.42	10.01	10.42	9.689	10.50	51,322	10.277	-0.77%
2011-09-02	0	0.130	0.129	0.130	0.125	0.130	1,288,000	164,480	0.1277	10.50	10.42	10.50	10.09	10.50	15,951	10.311	0.00%
2011-09-01	0	0.130	0.130	0.132	0.130	0.139	5,856,000	784,024	0.1339	10.50	10.50	10.66	10.50	11.22	72,525	10.810	-3.70%
2011-08-31	0	0.135	0.133	0.136	0.122	0.137	17,316,000	2,279,468	0.1316	10.90	10.74	10.98	9.851	11.06	214,453	10.629	10.66%
2011-08-30	0	0.122	0.122	0.124	0.118	0.124	10,504,000	1,274,048	0.1213	9.851	9.851	10.01	9.528	10.01	130,088	9.7937	6.09%
2011-08-29	0	0.115	0.114	0.117	0.115	0.118	4,328,000	506,568	0.1170	9.286	9.205	9.447	9.286	9.528	53,601	9.4508	-4.96%
2011-08-26	0	0.121	0.120	0.121	0.115	0.121	6,168,000	736,048	0.1193	9.770	9.689	9.770	9.286	9.770	76,389	9.6356	3.42%
2011-08-25	0	0.117	0.117	0.118	0.116	0.118	1,496,000	174,632	0.1167	9.447	9.447	9.528	9.366	9.528	18,527	9.4256	0.00%
2011-08-24	0	0.117	0.116	0.117	0.116	0.119	2,496,000	293,840	0.1177	9.447	9.366	9.447	9.366	9.609	30,912	9.5057	-1.68%
2011-08-23	0	0.119	0.118	0.119	0.113	0.120	3,480,000	408,872	0.1175	9.609	9.528	9.609	9.124	9.689	43,099	9.4869	0.85%
2011-08-22	0	0.118	0.113	0.118	0.112	0.121	7,752,000	904,464	0.1167	9.528	9.124	9.528	9.043	9.770	96,006	9.4209	0.00%
2011-08-19	0	0.118	0.118	0.119	0.118	0.123	8,416,000	1,006,656	0.1196	9.528	9.528	9.609	9.528	9.932	104,229	9.6581	-6.35%
2011-08-18	0	0.126	0.126	0.128	0.126	0.129	4,400,000	560,672	0.1274	10.17	10.17	10.34	10.17	10.42	54,493	10.289	-2.33%
2011-08-17	0	0.129	0.128	0.129	0.127	0.130	4,608,000	593,544	0.1288	10.42	10.34	10.42	10.25	10.50	57,069	10.401	0.00%
2011-08-16	0	0.129	0.127	0.130	0.127	0.130	6,920,000	892,120	0.1289	10.42	10.25	10.50	10.25	10.50	85,702	10.410	-0.77%
2011-08-15	0	0.130	0.130	0.131	0.124	0.131	7,821,000	1,007,257	0.1288	10.50	10.50	10.58	10.01	10.58	96,860	10.399	4.84%
2011-08-12	0	0.124	0.123	0.124	0.121	0.126	5,128,000	637,072	0.1242	10.01	9.932	10.01	9.770	10.17	63,509	10.031	2.48%
2011-08-11	0	0.121	0.120	0.122	0.118	0.123	8,984,000	1,080,280	0.1202	9.770	9.689	9.851	9.528	9.932	111,264	9.7092	-0.82%
2011-08-10	0	0.122	0.122	0.123	0.118	0.124	13,308,000	1,611,368	0.1211	9.851	9.851	9.932	9.528	10.01	164,815	9.7768	7.96%
2011-08-09	0	0.113	0.112	0.115	0.109	0.122	23,096,000	2,658,584	0.1151	9.124	9.043	9.286	8.801	9.851	286,036	9.2946	-8.87%
2011-08-08	0	0.124	0.124	0.127	0.122	0.132	15,584,000	1,958,304	0.1257	10.01	10.01	10.25	9.851	10.66	193,003	10.147	-8.82%
2011-08-05	0	0.136	0.136	0.137	0.133	0.142	26,648,000	3,665,368	0.1375	10.98	10.98	11.06	10.74	11.47	330,026	11.106	-10.53%
2011-08-04	0	0.152	0.150	0.153	0.150	0.157	17,616,000	2,698,736	0.1532	12.27	12.11	12.35	12.11	12.68	218,168	12.370	-0.65%
2011-08-03	0	0.153	0.152	0.153	0.148	0.154	27,744,000	4,197,664	0.1513	12.35	12.27	12.35	11.95	12.43	343,600	12.217	-2.55%
2011-08-02	0	0.157	0.156	0.158	0.147	0.159	69,456,000	10,733,472	0.1545	12.68	12.60	12.76	11.87	12.84	860,189	12.478	6.80%
2011-08-01	0	0.147	0.146	0.147	0.136	0.148	23,520,000	3,348,304	0.1424	11.87	11.79	11.87	10.98	11.95	291,287	11.495	8.89%
2011-07-29	0	0.135	0.134	0.135	0.132	0.136	8,304,000	1,108,224	0.1335	10.90	10.82	10.90	10.66	10.98	102,842	10.776	0.75%
2011-07-28	0	0.134	0.132	0.134	0.130	0.134	10,704,000	1,406,000	0.1314	10.82	10.66	10.82	10.50	10.82	132,565	10.606	0.75%
2011-07-27	0	0.133	0.133	0.135	0.130	0.135	8,904,000	1,185,792	0.1332	10.74	10.74	10.90	10.50	10.90	110,273	10.753	-0.75%
2011-07-26	0	0.134	0.132	0.134	0.130	0.137	13,016,000	1,739,576	0.1336	10.82	10.66	10.82	10.50	11.06	161,199	10.791	1.52%
2011-07-25	0	0.132	0.131	0.132	0.131	0.135	14,280,000	1,887,256	0.1322	10.66	10.58	10.66	10.58	10.90	176,853	10.671	-2.22%
2011-07-22	0	0.135	0.134	0.135	0.129	0.137	23,312,000	3,091,952	0.1326	10.90	10.82	10.90	10.42	11.06	288,711	10.709	5.47%
2011-07-21	0	0.128	0.128	0.131	0.127	0.130	5,008,000	648,344	0.1295	10.34	10.34	10.58	10.25	10.50	62,022	10.453	-0.78%
2011-07-20	0	0.129	0.127	0.130	0.124	0.129	7,416,000	942,328	0.1271	10.42	10.25	10.50	10.01	10.42	91,845	10.260	3.20%
2011-07-19	0	0.125	0.123	0.126	0.120	0.125	3,848,000	473,840	0.1231	10.09	9.932	10.17	9.689	10.09	47,656	9.9429	1.63%
2011-07-18	0	0.123	0.123	0.124	0.120	0.129	17,976,000	2,247,536	0.1250	9.932	9.932	10.01	9.689	10.42	222,627	10.096	-3.15%
2011-07-15	0	0.127	0.127	0.128	0.126	0.133	9,816,000	1,273,488	0.1297	10.25	10.25	10.34	10.17	10.74	121,568	10.476	1.60%
2011-07-14	0	0.125	0.125	0.127	0.123	0.126	3,320,000	415,712	0.1252	10.09	10.09	10.25	9.932	10.17	41,117	10.110	-3.10%
2011-07-13	0	0.129	0.128	0.129	0.126	0.130	5,730,000	726,120	0.1267	10.42	10.34	10.42	10.17	10.50	70,964	10.232	0.78%
2011-07-12	0	0.128	0.128	0.129	0.127	0.136	16,094,300	2,100,849	0.1305	10.34	10.34	10.42	10.25	10.98	199,322	10.540	-8.57%
2011-07-11	0	0.140	0.139	0.140	0.138	0.142	9,416,000	1,317,448	0.1399	11.30	11.22	11.30	11.14	11.47	116,614	11.298	0.72%
2011-07-08	0	0.139	0.138	0.141	0.137	0.143	16,144,000	2,255,616	0.1397	11.22	11.14	11.39	11.06	11.55	199,938	11.282	-4.14%
2011-07-07	0	0.145	0.143	0.145	0.142	0.147	8,784,000	1,264,776	0.1440	11.71	11.55	11.71	11.47	11.87	108,787	11.626	0.69%
2011-07-06	0	0.144	0.143	0.144	0.141	0.148	12,680,000	1,832,984	0.1446	11.63	11.55	11.63	11.39	11.95	157,038	11.672	-0.69%
2011-07-05	0	0.145	0.145	0.147	0.136	0.153	56,984,000	8,378,232	0.1470	11.71	11.71	11.87	10.98	12.35	705,728	11.872	6.62%
2011-07-04	0	0.136	0.135	0.136	0.127	0.136	16,223,000	2,141,117	0.1320	10.98	10.90	10.98	10.25	10.98	200,916	10.657	8.80%
2011-06-30	0	0.125	0.125	0.126	0.124	0.131	9,880,000	1,253,624	0.1269	10.09	10.09	10.17	10.01	10.58	122,360	10.245	-0.79%
2011-06-29	0	0.126	0.126	0.127	0.123	0.127	4,800,000	598,984	0.1248	10.17	10.17	10.25	9.932	10.25	59,446	10.076	0.80%
2011-06-28	0	0.125	0.125	0.126	0.121	0.128	2,952,000	368,056	0.1247	10.09	10.09	10.17	9.770	10.34	36,560	10.067	-0.79%
2011-06-27	0	0.126	0.126	0.127	0.123	0.128	4,224,000	529,144	0.1253	10.17	10.17	10.25	9.932	10.34	52,313	10.115	-1.56%
2011-06-24	0	0.128	0.127	0.129	0.126	0.130	9,480,000	1,219,912	0.1287	10.34	10.25	10.42	10.17	10.50	117,407	10.390	1.59%
2011-06-23	0	0.126	0.126	0.127	0.126	0.130	3,880,000	492,784	0.1270	10.17	10.17	10.25	10.17	10.50	48,052	10.255	-3.08%
2011-06-22	0	0.130	0.129	0.130	0.125	0.132	4,128,000	527,736	0.1278	10.50	10.42	10.50	10.09	10.66	51,124	10.323	4.00%
2011-06-21	0	0.125	0.125	0.127	0.123	0.127	896,000	111,088	0.1240	10.09	10.09	10.25	9.932	10.25	11,097	10.011	-0.79%
2011-06-20	0	0.126	0.126	0.130	0.126	0.132	5,904,000	752,024	0.1274	10.17	10.17	10.50	10.17	10.66	73,119	10.285	-3.82%
2011-06-17	0	0.131	0.130	0.132	0.130	0.140	6,104,000	825,920	0.1353	10.58	10.50	10.66	10.50	11.30	75,596	10.925	-2.96%
2011-06-16	0	0.135	0.134	0.136	0.125	0.135	7,576,000	999,280	0.1319	10.90	10.82	10.98	10.09	10.90	93,826	10.650	3.85%
2011-06-15	0	0.130	0.129	0.130	0.121	0.137	14,200,000	1,837,536	0.1294	10.50	10.42	10.50	9.770	11.06	175,862	10.449	6.56%
2011-06-14	0	0.122	0.122	0.123	0.121	0.126	4,896,000	600,736	0.1227	9.851	9.851	9.932	9.770	10.17	60,635	9.9074	1.67%
2011-06-13	0	0.120	0.120	0.121	0.117	0.130	18,416,000	2,249,256	0.1221	9.689	9.689	9.770	9.447	10.50	228,076	9.8619	-6.98%
2011-06-10	0	0.129	0.128	0.130	0.128	0.141	5,840,000	781,176	0.1338	10.42	10.34	10.50	10.34	11.39	72,326	10.801	-3.73%
2011-06-09	0	0.134	0.134	0.136	0.134	0.145	8,272,000	1,143,040	0.1382	10.82	10.82	10.98	10.82	11.71	102,446	11.157	-7.59%
2011-06-08	0	0.145	0.145	0.148	0.143	0.148	4,856,000	708,392	0.1459	11.71	11.71	11.95	11.55	11.95	60,140	11.779	-0.68%
2011-06-07	0	0.146	0.146	0.147	0.145	0.149	2,864,000	422,232	0.1474	11.79	11.79	11.87	11.71	12.03	35,470	11.904	-1.35%
2011-06-03	0	0.148	0.146	0.147	0.147	0.151	10,608,000	1,577,464	0.1487	11.95	11.79	11.87	11.87	12.19	131,376	12.007	0.00%
2011-06-02	0	0.148	0.147	0.148	0.145	0.152	9,944,000	1,480,576	0.1489	11.95	11.87	11.95	11.71	12.27	123,153	12.022	-0.67%
2011-06-01	0	0.149	0.149	0.151	0.145	0.154	15,112,000	2,273,432	0.1504	12.03	12.03	12.19	11.71	12.43	187,157	12.147	1.36%
2011-05-31	0	0.147	0.146	0.148	0.143	0.152	23,680,000	3,472,016	0.1466	11.87	11.79	11.95	11.55	12.27	293,269	11.839	-2.65%
2011-05-30	0	0.151	0.150	0.152	0.136	0.164	96,368,000	15,069,116	0.1564	12.19	12.11	12.27	10.98	13.24	1,193,485	12.626	8.63%
2011-05-27	0	0.139	0.139	0.140	0.137	0.141	4,624,000	641,608	0.1388	11.22	11.22	11.30	11.06	11.39	57,267	11.204	0.72%
2011-05-26	0	0.138	0.138	0.139	0.138	0.140	7,576,000	1,050,432	0.1387	11.14	11.14	11.22	11.14	11.30	93,826	11.196	0.00%
2011-05-25	0	0.138	0.138	0.140	0.137	0.140	5,968,000	826,080	0.1384	11.14	11.14	11.30	11.06	11.30	73,912	11.177	-2.13%
2011-05-24	0	0.141	0.140	0.142	0.137	0.144	10,816,000	1,511,968	0.1398	11.39	11.30	11.47	11.06	11.63	133,952	11.287	2.92%
2011-05-23	0	0.137	0.137	0.139	0.137	0.142	7,944,000	1,101,928	0.1387	11.06	11.06	11.22	11.06	11.47	98,384	11.200	-4.86%
2011-05-20	0	0.144	0.142	0.144	0.141	0.145	8,696,000	1,240,240	0.1426	11.63	11.47	11.63	11.39	11.71	107,697	11.516	-2.04%
2011-05-19	0	0.147	0.145	0.147	0.145	0.149	9,336,000	1,370,952	0.1468	11.87	11.71	11.87	11.71	12.03	115,623	11.857	-0.68%
2011-05-18	0	0.148	0.147	0.148	0.145	0.152	11,896,000	1,772,736	0.1490	11.95	11.87	11.95	11.71	12.27	147,328	12.033	1.37%
2011-05-17	0	0.146	0.146	0.147	0.145	0.150	8,440,000	1,245,784	0.1476	11.79	11.79	11.87	11.71	12.11	104,527	11.918	-1.35%
2011-05-16	0	0.148	0.147	0.149	0.145	0.157	28,848,000	4,355,704	0.1510	11.95	11.87	12.03	11.71	12.68	357,273	12.192	-0.67%
2011-05-13	0	0.149	0.148	0.149	0.141	0.153	20,792,000	3,066,848	0.1475	12.03	11.95	12.03	11.39	12.35	257,502	11.910	2.76%
2011-05-12	0	0.145	0.145	0.146	0.138	0.150	31,416,000	4,519,992	0.1439	11.71	11.71	11.79	11.14	12.11	389,077	11.617	0.00%
2011-05-11	0	0.145	0.144	0.146	0.141	0.152	45,992,000	6,683,832	0.1453	11.71	11.63	11.79	11.39	12.27	569,595	11.734	-4.61%
2011-05-09	0	0.152	0.152	0.153	0.131	0.155	122,200,000	18,360,984	0.1503	12.27	12.27	12.35	10.58	12.52	1,513,406	12.132	10.95%
2011-05-06	0	0.137	0.134	0.139	0.135	0.155	138,424,000	19,648,472	0.1419	11.06	10.82	11.22	10.90	12.52	1,714,334	11.461	-11.61%
2011-05-05	0	0.155	0.154	0.156	0.153	0.167	28,864,000	4,603,896	0.1595	12.52	12.43	12.60	12.35	13.48	357,471	12.879	-6.63%
2011-05-04	0	0.166	0.166	0.168	0.165	0.171	28,200,000	4,741,032	0.1681	13.40	13.40	13.57	13.32	13.81	349,247	13.575	-1.19%
2011-05-03	0	0.168	0.167	0.170	0.167	0.177	24,304,000	4,157,016	0.1710	13.57	13.48	13.73	13.48	14.29	300,997	13.811	-1.18%
2011-04-29	0	0.170	0.169	0.170	0.167	0.175	25,976,000	4,416,992	0.1700	13.73	13.65	13.73	13.48	14.13	321,704	13.730	-2.86%
2011-04-28	0	0.175	0.173	0.175	0.174	0.185	76,224,000	13,620,560	0.1787	14.13	13.97	14.13	14.05	14.94	944,008	14.428	0.57%
2011-04-27	0	0.174	0.172	0.177	0.172	0.199	75,528,000	13,676,360	0.1811	14.05	13.89	14.29	13.89	16.07	935,389	14.621	-9.38%
2011-04-26	0	0.192	0.191	0.192	0.190	0.205	50,952,000	10,028,720	0.1968	15.50	15.42	15.50	15.34	16.55	631,023	15.893	-6.34%
2011-04-21	0	0.205	0.203	0.205	0.200	0.216	92,312,000	19,013,296	0.2060	16.55	16.39	16.55	16.15	17.44	1,143,253	16.631	-1.44%
2011-04-20	0	0.208	0.208	0.210	0.208	0.220	51,880,000	10,978,800	0.2116	16.79	16.79	16.96	16.79	17.76	642,516	17.087	-3.26%
2011-04-19	0	0.215	0.215	0.218	0.215	0.230	46,384,000	10,205,792	0.2200	17.36	17.36	17.60	17.36	18.57	574,450	17.766	-0.46%
2011-04-18	0	0.216	0.216	0.217	0.210	0.243	95,118,000	21,505,968	0.2261	17.44	17.44	17.52	16.96	19.62	1,178,004	18.256	-9.62%
2011-04-15	0	0.239	0.237	0.238	0.235	0.250	108,552,000	26,269,232	0.2420	19.30	19.14	19.22	18.98	20.19	1,344,380	19.540	-0.42%
2011-04-14	0	0.240	0.240	0.241	0.234	0.275	154,136,000	37,854,456	0.2456	19.38	19.38	19.46	18.89	22.20	1,908,922	19.830	-9.43%
2011-04-13	0	0.265	0.265	0.270	0.255	0.275	19,148,000	5,065,940	0.2646	21.40	21.40	21.80	20.59	22.20	237,141	21.363	1.92%
2011-04-12	0	0.260	0.255	0.260	0.250	0.260	5,880,000	1,492,040	0.2537	20.99	20.59	20.99	20.19	20.99	72,822	20.489	4.00%
2011-04-11	0	0.250	0.250	0.260	0.250	0.260	15,224,000	3,891,760	0.2556	20.19	20.19	20.99	20.19	20.99	188,544	20.641	-1.96%
2011-04-08	0	0.255	0.250	0.255	0.238	0.275	53,248,000	13,793,856	0.2590	20.59	20.19	20.59	19.22	22.20	659,458	20.917	6.25%
2011-04-07	0	0.240	0.239	0.241	0.239	0.242	3,832,000	920,736	0.2403	19.38	19.30	19.46	19.30	19.54	47,458	19.401	0.84%
2011-04-06	0	0.238	0.237	0.240	0.238	0.242	10,896,000	2,611,440	0.2397	19.22	19.14	19.38	19.22	19.54	134,943	19.352	-1.65%
2011-04-04	0	0.242	0.241	0.242	0.238	0.245	5,480,000	1,324,400	0.2417	19.54	19.46	19.54	19.22	19.78	67,868	19.514	1.26%
2011-04-01	0	0.239	0.239	0.240	0.238	0.245	13,008,000	3,122,080	0.2400	19.30	19.30	19.38	19.22	19.78	161,100	19.380	-1.65%
2011-03-31	0	0.243	0.241	0.245	0.235	0.250	18,024,000	4,396,184	0.2439	19.62	19.46	19.78	18.98	20.19	223,221	19.694	-1.22%
2011-03-30	0	0.246	0.246	0.249	0.245	0.249	2,432,000	601,608	0.2474	19.86	19.86	20.11	19.78	20.11	30,119	19.974	0.82%
2011-03-29	0	0.244	0.244	0.247	0.244	0.248	2,536,000	624,008	0.2461	19.70	19.70	19.94	19.70	20.02	31,408	19.868	-1.21%
2011-03-28	0	0.247	0.247	0.249	0.245	0.250	4,296,000	1,060,624	0.2469	19.94	19.94	20.11	19.78	20.19	53,205	19.935	0.00%
2011-03-25	0	0.247	0.247	0.249	0.246	0.255	4,200,000	1,050,240	0.2501	19.94	19.94	20.11	19.86	20.59	52,016	20.191	-3.14%
2011-03-24	0	0.255	0.250	0.255	0.250	0.260	8,008,000	2,019,040	0.2521	20.59	20.19	20.59	20.19	20.99	99,176	20.358	2.00%
2011-03-23	0	0.250	0.249	0.255	0.248	0.255	9,920,000	2,499,064	0.2519	20.19	20.11	20.59	20.02	20.59	122,856	20.341	0.00%
2011-03-22	0	0.250	0.249	0.250	0.248	0.250	12,304,000	3,071,856	0.2497	20.19	20.11	20.19	20.02	20.19	152,381	20.159	0.00%
2011-03-21	0	0.250	0.250	0.255	0.245	0.255	5,632,000	1,404,624	0.2494	20.19	20.19	20.59	19.78	20.59	69,750	20.138	2.04%
2011-03-18	0	0.245	0.245	0.246	0.239	0.247	9,040,000	2,207,632	0.2442	19.78	19.78	19.86	19.30	19.94	111,957	19.719	2.08%
2011-03-17	0	0.240	0.236	0.240	0.236	0.248	13,032,000	3,135,200	0.2406	19.38	19.06	19.38	19.06	20.02	161,397	19.425	-3.61%
2011-03-16	0	0.249	0.249	0.250	0.241	0.255	12,920,000	3,211,688	0.2486	20.11	20.11	20.19	19.46	20.59	160,010	20.072	3.32%
2011-03-15	0	0.241	0.241	0.243	0.235	0.255	16,080,000	3,905,024	0.2428	19.46	19.46	19.62	18.98	20.59	199,145	19.609	-3.60%
2011-03-14	0	0.250	0.250	0.255	0.250	0.255	4,848,500	1,229,875	0.2537	20.19	20.19	20.59	20.19	20.59	60,047	20.482	-1.96%
2011-03-11	0	0.255	0.255	0.260	0.250	0.260	10,704,000	2,747,200	0.2567	20.59	20.59	20.99	20.19	20.99	132,565	20.723	-1.92%
2011-03-10	0	0.260	0.255	0.260	0.255	0.260	11,936,000	3,088,760	0.2588	20.99	20.59	20.99	20.59	20.99	147,823	20.895	-1.89%
2011-03-09	0	0.265	0.260	0.265	0.250	0.270	21,928,000	5,712,880	0.2605	21.40	20.99	21.40	20.19	21.80	271,571	21.036	3.92%
2011-03-08	0	0.255	0.255	0.260	0.255	0.260	13,560,000	3,469,360	0.2559	20.59	20.59	20.99	20.59	20.99	167,936	20.659	-1.92%
2011-03-07	0	0.260	0.255	0.260	0.255	0.265	19,568,000	5,061,120	0.2586	20.99	20.59	20.99	20.59	21.40	242,343	20.884	-3.70%
2011-03-04	0	0.270	0.265	0.270	0.248	0.275	44,160,000	11,534,896	0.2612	21.80	21.40	21.80	20.02	22.20	546,907	21.091	8.43%
2011-03-03	0	0.249	0.248	0.249	0.248	0.255	34,584,000	8,702,832	0.2516	20.11	20.02	20.11	20.02	20.59	428,311	20.319	0.81%
2011-03-02	0	0.247	0.246	0.248	0.246	0.255	26,136,000	6,526,392	0.2497	19.94	19.86	20.02	19.86	20.59	323,686	20.163	-3.14%
2011-03-01	0	0.255	0.255	0.260	0.255	0.270	20,628,000	5,315,680	0.2577	20.59	20.59	20.99	20.59	21.80	255,471	20.807	-5.56%
2011-02-28	0	0.270	0.260	0.270	0.260	0.270	12,528,000	3,325,640	0.2655	21.80	20.99	21.80	20.99	21.80	155,155	21.434	1.89%
2011-02-25	0	0.265	0.265	0.270	0.250	0.270	31,209,000	8,236,615	0.2639	21.40	21.40	21.80	20.19	21.80	386,513	21.310	0.00%
2011-02-24	0	0.265	0.249	0.260	0.250	0.290	66,696,000	18,283,160	0.2741	21.40	20.11	20.99	20.19	23.42	826,007	22.134	-8.62%
2011-02-23	0	0.290	0.290	0.295	0.280	0.290	5,888,000	1,695,120	0.2879	23.42	23.42	23.82	22.61	23.42	72,921	23.246	0.00%
2011-02-22	0	0.290	0.285	0.290	0.280	0.310	25,916,000	7,608,440	0.2936	23.42	23.01	23.42	22.61	25.03	320,961	23.705	0.00%
2011-02-21	0	0.290	0.285	0.290	0.280	0.290	12,208,000	3,492,840	0.2861	23.42	23.01	23.42	22.61	23.42	151,192	23.102	0.00%
2011-02-18	0	0.290	0.285	0.290	0.285	0.290	3,480,000	1,003,000	0.2882	23.42	23.01	23.42	23.01	23.42	43,099	23.272	0.00%
2011-02-17	0	0.290	0.285	0.290	0.280	0.290	16,976,000	4,842,160	0.2852	23.42	23.01	23.42	22.61	23.42	210,242	23.031	3.57%
2011-02-16	0	0.280	0.280	0.285	0.280	0.290	8,048,000	2,286,880	0.2842	22.61	22.61	23.01	22.61	23.42	99,672	22.944	-1.75%
2011-02-15	0	0.285	0.285	0.290	0.285	0.295	6,424,000	1,850,440	0.2881	23.01	23.01	23.42	23.01	23.82	79,559	23.259	0.00%
2011-02-14	0	0.285	0.285	0.290	0.285	0.295	7,888,000	2,278,400	0.2888	23.01	23.01	23.42	23.01	23.82	97,690	23.323	0.00%
2011-02-11	0	0.285	0.285	0.290	0.285	0.300	12,504,000	3,632,720	0.2905	23.01	23.01	23.42	23.01	24.22	154,858	23.458	-3.39%
2011-02-10	0	0.295	0.290	0.295	0.290	0.305	17,056,000	5,090,000	0.2984	23.82	23.42	23.82	23.42	24.63	211,233	24.097	-1.67%
2011-02-09	0	0.300	0.295	0.300	0.295	0.320	40,025,000	12,262,155	0.3064	24.22	23.82	24.22	23.82	25.84	495,696	24.737	3.45%
2011-02-08	0	0.290	0.290	0.295	0.290	0.295	7,440,000	2,192,240	0.2947	23.42	23.42	23.82	23.42	23.82	92,142	23.792	-1.69%
2011-02-07	0	0.295	0.290	0.295	0.290	0.300	5,778,000	1,701,350	0.2945	23.82	23.42	23.82	23.42	24.22	71,559	23.776	-1.67%
2011-02-02	0	0.300	0.300	0.305	0.290	0.305	10,688,000	3,174,120	0.2970	24.22	24.22	24.63	23.42	24.63	132,367	23.980	0.00%
2011-02-01	0	0.300	0.295	0.300	0.295	0.305	4,000,000	1,199,400	0.2999	24.22	23.82	24.22	23.82	24.63	49,539	24.211	0.00%
2011-01-31	0	0.300	0.295	0.300	0.290	0.300	6,840,000	2,023,400	0.2958	24.22	23.82	24.22	23.42	24.22	84,711	23.886	0.00%
2011-01-28	0	0.300	0.295	0.300	0.295	0.305	6,536,000	1,960,560	0.3000	24.22	23.82	24.22	23.82	24.63	80,946	24.221	-1.64%
2011-01-27	0	0.305	0.300	0.305	0.295	0.310	11,800,000	3,595,960	0.3047	24.63	24.22	24.63	23.82	25.03	146,139	24.606	1.67%
2011-01-26	0	0.300	0.300	0.305	0.295	0.325	49,896,000	15,216,760	0.3050	24.22	24.22	24.63	23.82	26.24	617,945	24.625	-7.69%
2011-01-25	0	0.325	0.320	0.325	0.315	0.330	24,920,000	7,998,000	0.3209	26.24	25.84	26.24	25.43	26.65	308,626	25.915	-1.52%
2011-01-24	0	0.330	0.325	0.330	0.295	0.330	64,640,000	20,708,650	0.3204	26.65	26.24	26.65	23.82	26.65	800,544	25.868	10.00%
2011-01-21	0	0.300	0.295	0.300	0.280	0.310	32,328,000	9,551,720	0.2955	24.22	23.82	24.22	22.61	25.03	400,371	23.857	3.45%
2011-01-20	0	0.290	0.285	0.290	0.285	0.300	21,296,500	6,177,175	0.2901	23.42	23.01	23.42	23.01	24.22	263,750	23.421	-3.33%
2011-01-19	0	0.300	0.295	0.300	0.295	0.310	29,816,000	8,993,680	0.3016	24.22	23.82	24.22	23.82	25.03	369,261	24.356	-1.64%
2011-01-18	0	0.305	0.300	0.305	0.300	0.310	22,248,000	6,747,440	0.3033	24.63	24.22	24.63	24.22	25.03	275,534	24.489	-1.61%
2011-01-17	0	0.310	0.305	0.310	0.295	0.320	31,768,000	9,732,120	0.3063	25.03	24.63	25.03	23.82	25.84	393,436	24.736	-1.59%
2011-01-14	0	0.315	0.315	0.320	0.310	0.325	47,000,000	14,888,480	0.3168	25.43	25.43	25.84	25.03	26.24	582,079	25.578	-1.56%
2011-01-13	0	0.320	0.315	0.320	0.305	0.325	50,328,000	15,880,440	0.3155	25.84	25.43	25.84	24.63	26.24	623,295	25.478	4.92%
2011-01-12	0	0.305	0.305	0.310	0.305	0.315	25,864,000	7,980,440	0.3086	24.63	24.63	25.03	24.63	25.43	320,317	24.914	-3.17%
2011-01-11	0	0.315	0.310	0.315	0.305	0.325	47,936,000	15,032,160	0.3136	25.43	25.03	25.43	24.63	26.24	593,671	25.321	0.00%
2011-01-10	0	0.315	0.310	0.315	0.305	0.325	54,488,000	17,152,240	0.3148	25.43	25.03	25.43	24.63	26.24	674,815	25.418	0.00%
2011-01-07	0	0.315	0.315	0.320	0.310	0.330	74,048,000	23,563,560	0.3182	25.43	25.43	25.84	25.03	26.65	917,059	25.695	-4.55%
2011-01-06	0	0.330	0.325	0.330	0.320	0.330	24,060,000	7,849,600	0.3263	26.65	26.24	26.65	25.84	26.65	297,975	26.343	1.54%
2011-01-05	0	0.325	0.320	0.325	0.310	0.350	120,560,000	39,568,400	0.3282	26.24	25.84	26.24	25.03	28.26	1,493,095	26.501	-1.52%
2011-01-04	0	0.330	0.325	0.330	0.320	0.335	44,720,000	14,562,760	0.3256	26.65	26.24	26.65	25.84	27.05	553,842	26.294	0.00%
2011-01-03	0	0.330	0.325	0.330	0.330	0.350	59,440,000	19,948,840	0.3356	26.65	26.24	26.65	26.65	28.26	736,144	27.099	-1.49%
2010-12-31	0	0.335	0.335	0.340	0.335	0.350	27,144,000	9,198,320	0.3389	27.05	27.05	27.45	27.05	28.26	336,169	27.362	-4.29%
2010-12-30	0	0.350	0.345	0.350	0.340	0.365	39,072,000	13,564,320	0.3472	28.26	27.86	28.26	27.45	29.47	483,893	28.032	-2.78%
2010-12-29	0	0.360	0.360	0.365	0.350	0.370	46,968,000	16,943,360	0.3607	29.07	29.07	29.47	28.26	29.88	581,683	29.128	-1.37%
2010-12-28	0	0.365	0.360	0.365	0.325	0.370	53,232,000	18,593,800	0.3493	29.47	29.07	29.47	26.24	29.88	659,260	28.204	7.35%
2010-12-24	0	0.340	0.340	0.345	0.325	0.345	30,960,000	10,368,720	0.3349	27.45	27.45	27.86	26.24	27.86	383,429	27.042	0.00%
2010-12-23	0	0.340	0.335	0.340	0.335	0.365	119,776,000	41,183,160	0.3438	27.45	27.05	27.45	27.05	29.47	1,483,385	27.763	-9.33%
2010-12-22	0	0.375	0.375	0.380	0.370	0.415	75,080,000	29,062,920	0.3871	30.28	30.28	30.68	29.88	33.51	929,840	31.256	-8.54%
2010-12-21	0	0.410	0.405	0.410	0.370	0.450	101,584,000	41,341,080	0.4070	33.11	32.70	33.11	29.88	36.34	1,258,083	32.860	-7.87%
2010-12-20	0	0.445	0.440	0.445	0.435	0.475	44,248,000	19,805,000	0.4476	35.93	35.53	35.93	35.12	38.35	547,996	36.141	-4.30%
2010-12-17	0	0.465	0.460	0.465	0.440	0.480	45,664,000	21,001,160	0.4599	37.55	37.14	37.55	35.53	38.76	565,533	37.135	0.00%
2010-12-16	0	0.465	0.460	0.465	0.420	0.465	53,688,000	23,670,080	0.4409	37.55	37.14	37.55	33.91	37.55	664,908	35.599	3.33%
2010-12-15	0	0.450	0.450	0.455	0.445	0.490	114,600,000	53,130,120	0.4636	36.34	36.34	36.74	35.93	39.57	1,419,282	37.435	-8.16%
2010-12-14	0	0.490	0.485	0.490	0.440	0.490	178,976,000	84,726,740	0.4734	39.57	39.16	39.57	35.53	39.57	2,216,557	38.224	11.36%
2010-12-13	0	0.440	0.435	0.440	0.420	0.460	67,296,000	29,723,600	0.4417	35.53	35.12	35.53	33.91	37.14	833,438	35.664	3.53%
2010-12-10	0	0.425	0.425	0.430	0.405	0.475	265,791,000	117,560,720	0.4423	34.32	34.32	34.72	32.70	38.35	3,291,731	35.714	3.66%
2010-12-09	0	0.410	0.405	0.410	0.370	0.410	183,628,000	72,173,940	0.3930	33.11	32.70	33.11	29.88	33.11	2,274,171	31.736	10.81%
2010-12-08	0	0.370	0.365	0.370	0.315	0.375	95,168,000	33,836,600	0.3555	29.88	29.47	29.88	25.43	30.28	1,178,623	28.709	15.63%
2010-12-07	0	0.320	0.315	0.320	0.315	0.325	11,376,000	3,635,960	0.3196	25.84	25.43	25.84	25.43	26.24	140,888	25.807	1.59%
2010-12-06	0	0.315	0.315	0.320	0.310	0.325	33,016,000	10,573,200	0.3202	25.43	25.43	25.84	25.03	26.24	408,892	25.858	3.28%
2010-12-03	0	0.305	0.305	0.310	0.295	0.315	32,396,000	9,885,860	0.3052	24.63	24.63	25.03	23.82	25.43	401,213	24.640	-3.17%
2010-12-02	0	0.315	0.310	0.315	0.300	0.330	16,048,000	5,045,840	0.3144	25.43	25.03	25.43	24.22	26.65	198,749	25.388	-1.56%
2010-12-01	0	0.320	0.320	0.325	0.315	0.330	11,755,477	3,763,391	0.3201	25.84	25.84	26.24	25.43	26.65	145,588	25.850	1.59%
2010-11-30	0	0.315	0.310	0.325	0.310	0.335	35,488,000	11,374,240	0.3205	25.43	25.03	26.24	25.03	27.05	439,507	25.880	-4.55%
2010-11-29	0	0.330	0.330	0.335	0.325	0.345	19,816,000	6,549,160	0.3305	26.65	26.65	27.05	26.24	27.86	245,414	26.686	-2.94%
2010-11-26	0	0.340	0.340	0.345	0.330	0.345	14,744,000	5,003,920	0.3394	27.45	27.45	27.86	26.65	27.86	182,599	27.404	3.03%
2010-11-25	0	0.330	0.330	0.335	0.330	0.350	18,536,000	6,315,760	0.3407	26.65	26.65	27.05	26.65	28.26	229,562	27.512	-2.94%
2010-11-24	0	0.340	0.340	0.345	0.320	0.345	27,436,000	9,165,560	0.3341	27.45	27.45	27.86	25.84	27.86	339,786	26.975	6.25%
2010-11-23	0	0.320	0.315	0.320	0.315	0.340	24,784,000	8,104,760	0.3270	25.84	25.43	25.84	25.43	27.45	306,941	26.405	-5.88%
2010-11-22	0	0.340	0.340	0.345	0.335	0.355	22,272,000	7,605,320	0.3415	27.45	27.45	27.86	27.05	28.66	275,831	27.572	-2.86%
2010-11-19	0	0.350	0.350	0.355	0.350	0.360	20,416,000	7,236,800	0.3545	28.26	28.26	28.66	28.26	29.07	252,845	28.621	-2.78%
2010-11-18	0	0.360	0.355	0.360	0.345	0.360	47,352,000	16,768,680	0.3541	29.07	28.66	29.07	27.86	29.07	586,438	28.594	5.88%
2010-11-17	0	0.340	0.340	0.345	0.330	0.370	61,011,000	21,141,730	0.3465	27.45	27.45	27.86	26.65	29.88	755,601	27.980	-6.85%
2010-11-16	0	0.365	0.360	0.365	0.360	0.400	101,544,000	38,311,080	0.3773	29.47	29.07	29.47	29.07	32.30	1,257,588	30.464	-6.41%
2010-11-15	0	0.390	0.390	0.395	0.360	0.395	132,032,000	49,910,520	0.3780	31.49	31.49	31.89	29.07	31.89	1,635,172	30.523	9.86%
2010-11-12	0	0.355	0.350	0.355	0.330	0.360	96,330,500	33,604,283	0.3488	28.66	28.26	28.66	26.65	29.07	1,193,021	28.167	7.58%
2010-11-11	0	0.330	0.325	0.335	0.325	0.350	70,080,000	23,762,920	0.3391	26.65	26.24	27.05	26.24	28.26	867,917	27.379	-2.94%
2010-11-10	0	0.340	0.340	0.345	0.330	0.355	75,288,000	25,940,960	0.3446	27.45	27.45	27.86	26.65	28.66	932,416	27.821	3.03%
2010-11-09	0	0.330	0.330	0.335	0.295	0.345	92,712,000	30,389,720	0.3278	26.65	26.65	27.05	23.82	27.86	1,148,207	26.467	10.00%
2010-11-08	0	0.300	0.300	0.305	0.290	0.305	27,776,000	8,274,480	0.2979	24.22	24.22	24.63	23.42	24.63	343,996	24.054	1.69%
2010-11-05	0	0.295	0.290	0.295	0.285	0.305	40,968,000	12,103,160	0.2954	23.82	23.42	23.82	23.01	24.63	507,375	23.854	1.72%
2010-11-04	0	0.290	0.290	0.295	0.270	0.295	64,648,000	18,361,200	0.2840	23.42	23.42	23.82	21.80	23.82	800,644	22.933	7.41%
2010-11-03	0	0.270	0.265	0.270	0.248	0.270	57,544,000	14,663,856	0.2548	21.80	21.40	21.80	20.02	21.80	712,663	20.576	1.89%
2010-11-02	0	0.265	0.265	0.270	0.255	0.270	21,384,000	5,597,120	0.2617	21.40	21.40	21.80	20.59	21.80	264,834	21.134	-1.85%
2010-11-01	0	0.270	0.270	0.275	0.265	0.305	60,832,000	17,284,880	0.2841	21.80	21.80	22.20	21.40	24.63	753,384	22.943	-5.26%
2010-10-29	0	0.285	0.280	0.285	0.239	0.290	108,328,000	29,360,328	0.2710	23.01	22.61	23.01	19.30	23.42	1,341,606	21.884	18.75%
2010-10-28	0	0.240	0.238	0.240	0.238	0.250	21,208,000	5,132,088	0.2420	19.38	19.22	19.38	19.22	20.19	262,654	19.539	-3.23%
2010-10-27	0	0.248	0.247	0.248	0.247	0.255	27,504,000	6,884,968	0.2503	20.02	19.94	20.02	19.94	20.59	340,628	20.213	-0.80%
2010-10-26	0	0.250	0.250	0.255	0.249	0.270	53,424,000	13,621,128	0.2550	20.19	20.19	20.59	20.11	21.80	661,638	20.587	-5.66%
2010-10-25	0	0.265	0.265	0.270	0.265	0.275	43,168,000	11,521,640	0.2669	21.40	21.40	21.80	21.40	22.20	534,621	21.551	0.00%
2010-10-22	0	0.265	0.265	0.270	0.265	0.280	43,000,000	11,595,120	0.2697	21.40	21.40	21.80	21.40	22.61	532,540	21.773	-3.64%
2010-10-21	0	0.275	0.275	0.280	0.275	0.295	54,896,000	15,491,200	0.2822	22.20	22.20	22.61	22.20	23.82	679,868	22.786	0.00%
2010-10-20	0	0.275	0.270	0.275	0.270	0.280	18,800,000	5,183,840	0.2757	22.20	21.80	22.20	21.80	22.61	232,832	22.264	-1.79%
2010-10-19	0	0.280	0.275	0.280	0.275	0.290	46,624,000	13,072,400	0.2804	22.61	22.20	22.61	22.20	23.42	577,422	22.639	1.82%
2010-10-18	0	0.275	0.270	0.275	0.270	0.305	63,896,000	18,055,080	0.2826	22.20	21.80	22.20	21.80	24.63	791,330	22.816	-5.17%
2010-10-15	0	0.290	0.290	0.295	0.285	0.305	27,704,000	8,176,320	0.2951	23.42	23.42	23.82	23.01	24.63	343,105	23.830	-3.33%
2010-10-14	0	0.300	0.295	0.300	0.295	0.300	22,328,000	6,678,600	0.2991	24.22	23.82	24.22	23.82	24.22	276,525	24.152	1.69%
2010-10-13	0	0.295	0.295	0.300	0.290	0.305	17,128,000	5,103,760	0.2980	23.82	23.82	24.22	23.42	24.63	212,124	24.060	1.72%
2010-10-12	0	0.290	0.290	0.295	0.285	0.305	49,360,000	14,551,800	0.2948	23.42	23.42	23.82	23.01	24.63	611,307	23.804	-4.92%
2010-10-11	0	0.305	0.300	0.305	0.305	0.325	42,414,000	13,067,050	0.3081	24.63	24.22	24.63	24.63	26.24	525,283	24.876	-6.15%
2010-10-08	0	0.325	0.315	0.325	0.315	0.325	14,696,000	4,701,680	0.3199	26.24	25.43	26.24	25.43	26.24	182,005	25.833	1.56%
2010-10-07	0	0.320	0.320	0.325	0.315	0.350	88,368,000	29,394,200	0.3326	25.84	25.84	26.24	25.43	28.26	1,094,408	26.859	3.23%
2010-10-06	0	0.310	0.305	0.315	0.305	0.315	12,538,000	3,872,690	0.3089	25.03	24.63	25.43	24.63	25.43	155,279	24.940	0.00%
2010-10-05	0	0.310	0.300	0.310	0.305	0.315	11,312,000	3,486,760	0.3082	25.03	24.22	25.03	24.63	25.43	140,095	24.888	1.64%
2010-10-04	0	0.305	0.305	0.310	0.305	0.325	26,898,000	8,472,720	0.3150	24.63	24.63	25.03	24.63	26.24	333,123	25.434	-3.17%
2010-09-30	0	0.315	0.310	0.315	0.300	0.330	53,944,000	17,017,440	0.3155	25.43	25.03	25.43	24.22	26.65	668,078	25.472	-1.56%
2010-09-29	0	0.320	0.315	0.325	0.320	0.345	68,852,000	22,547,220	0.3275	25.84	25.43	26.24	25.84	27.86	852,709	26.442	-7.25%
2010-09-28	0	0.345	0.340	0.345	0.340	0.360	36,104,000	12,566,800	0.3481	27.86	27.45	27.86	27.45	29.07	447,136	28.105	-1.43%
2010-09-27	0	0.350	0.350	0.355	0.345	0.380	97,464,000	35,318,560	0.3624	28.26	28.26	28.66	27.86	30.68	1,207,059	29.260	-5.41%
2010-09-24	0	0.370	0.370	0.375	0.335	0.385	89,284,000	32,514,180	0.3642	29.88	29.88	30.28	27.05	31.09	1,105,752	29.405	8.82%
2010-09-22	0	0.340	0.335	0.340	0.330	0.345	31,920,000	10,717,800	0.3358	27.45	27.05	27.45	26.65	27.86	395,318	27.112	1.49%
2010-09-21	0	0.335	0.335	0.340	0.335	0.345	20,120,000	6,810,600	0.3385	27.05	27.05	27.45	27.05	27.86	249,179	27.332	-2.90%
2010-09-20	0	0.345	0.340	0.345	0.335	0.350	17,928,000	6,150,640	0.3431	27.86	27.45	27.86	27.05	28.26	222,032	27.702	1.47%
2010-09-17	0	0.340	0.335	0.340	0.335	0.365	98,704,000	34,301,640	0.3475	27.45	27.05	27.45	27.05	29.47	1,222,416	28.061	0.00%
2010-09-16	0	0.340	0.340	0.345	0.335	0.350	19,016,000	6,505,800	0.3421	27.45	27.45	27.86	27.05	28.26	235,507	27.625	-4.23%
2010-09-15	0	0.355	0.345	0.355	0.345	0.355	14,760,000	5,168,360	0.3502	28.66	27.86	28.66	27.86	28.66	182,798	28.274	0.00%
2010-09-14	0	0.355	0.350	0.355	0.345	0.365	25,296,000	8,936,480	0.3533	28.66	28.26	28.66	27.86	29.47	313,282	28.525	-1.39%
2010-09-13	0	0.360	0.355	0.360	0.340	0.375	37,176,000	13,322,040	0.3584	29.07	28.66	29.07	27.45	30.28	460,412	28.935	-2.70%
2010-09-10	0	0.370	0.370	0.375	0.360	0.375	18,504,000	6,791,040	0.3670	29.88	29.88	30.28	29.07	30.28	229,166	29.634	-1.33%
2010-09-09	0	0.375	0.370	0.375	0.370	0.400	34,868,000	13,259,160	0.3803	30.28	29.88	30.28	29.88	32.30	431,828	30.705	1.35%
2010-09-08	0	0.370	0.370	0.375	0.370	0.385	15,238,400	5,714,704	0.3750	29.88	29.88	30.28	29.88	31.09	188,722	30.281	-3.90%
2010-09-07	0	0.385	0.385	0.390	0.385	0.410	17,203,000	6,840,310	0.3976	31.09	31.09	31.49	31.09	33.11	213,053	32.106	-4.94%
2010-09-06	0	0.405	0.400	0.405	0.370	0.425	35,312,000	14,304,320	0.4051	32.70	32.30	32.70	29.88	34.32	437,327	32.709	9.46%
2010-09-03	0	0.370	0.370	0.375	0.370	0.400	49,072,000	18,437,320	0.3757	29.88	29.88	30.28	29.88	32.30	607,740	30.338	-7.50%
2010-09-02	0	0.400	0.395	0.400	0.395	0.440	24,008,000	9,965,000	0.4151	32.30	31.89	32.30	31.89	35.53	297,331	33.515	-4.76%
2010-09-01	0	0.420	0.420	0.425	0.410	0.460	37,992,000	16,303,320	0.4291	33.91	33.91	34.32	33.11	37.14	470,518	34.650	-8.70%
2010-08-31	0	0.460	0.460	0.465	0.450	0.480	119,969,600	55,776,584	0.4649	37.14	37.14	37.55	36.34	38.76	1,485,783	37.540	0.00%
2010-08-30	0	0.460	0.455	0.460	0.430	0.480	134,728,000	62,216,480	0.4618	37.14	36.74	37.14	34.72	38.76	1,668,561	37.288	5.75%
2010-08-27	0	0.435	0.430	0.435	0.390	0.435	156,552,000	66,583,520	0.4253	35.12	34.72	35.12	31.49	35.12	1,938,843	34.342	7.41%
2010-08-26	0	0.405	0.400	0.405	0.335	0.405	66,355,000	25,167,165	0.3793	32.70	32.30	32.70	27.05	32.70	821,784	30.625	22.73%
2010-08-25	0	0.330	0.320	0.325	0.320	0.350	11,968,000	3,966,760	0.3314	26.65	25.84	26.24	25.84	28.26	148,220	26.763	-7.04%
2010-08-24	0	0.355	0.350	0.355	0.345	0.375	16,864,000	6,017,480	0.3568	28.66	28.26	28.66	27.86	30.28	208,855	28.812	-5.33%
2010-08-23	0	0.375	0.370	0.375	0.370	0.390	8,208,000	3,075,200	0.3747	30.28	29.88	30.28	29.88	31.49	101,653	30.252	-2.60%
2010-08-20	0	0.385	0.385	0.390	0.385	0.400	5,808,000	2,259,520	0.3890	31.09	31.09	31.49	31.09	32.30	71,930	31.413	-3.75%
2010-08-19	0	0.400	0.400	0.405	0.390	0.405	12,056,000	4,763,200	0.3951	32.30	32.30	32.70	31.49	32.70	149,309	31.902	1.27%
2010-08-18	0	0.395	0.395	0.400	0.390	0.410	8,488,000	3,395,640	0.4001	31.89	31.89	32.30	31.49	33.11	105,121	32.302	-1.25%
2010-08-17	0	0.400	0.395	0.400	0.400	0.415	7,456,000	3,016,040	0.4045	32.30	31.89	32.30	32.30	33.51	92,340	32.662	-3.61%
2010-08-16	0	0.415	0.415	0.420	0.410	0.430	4,928,000	2,055,760	0.4172	33.51	33.51	33.91	33.11	34.72	61,032	33.684	-2.35%
2010-08-13	0	0.425	0.425	0.430	0.415	0.430	3,688,000	1,562,280	0.4236	34.32	34.32	34.72	33.51	34.72	45,675	34.205	1.19%
2010-08-12	0	0.420	0.425	0.430	0.420	0.430	5,728,000	2,447,560	0.4273	33.91	34.32	34.72	33.91	34.72	70,939	34.502	-3.45%
2010-08-11	0	0.435	0.435	0.440	0.430	0.440	1,968,000	857,160	0.4355	35.12	35.12	35.53	34.72	35.53	24,373	35.168	-1.14%
2010-08-10	0	0.440	0.435	0.445	0.430	0.450	6,312,000	2,780,480	0.4405	35.53	35.12	35.93	34.72	36.34	78,172	35.569	0.00%
2010-08-09	0	0.440	0.440	0.445	0.420	0.460	16,624,000	7,257,400	0.4366	35.53	35.53	35.93	33.91	37.14	205,883	35.250	-2.22%
2010-08-06	0	0.450	0.450	0.455	0.450	0.465	6,180,565	2,814,894	0.4554	36.34	36.34	36.74	36.34	37.55	76,544	36.775	-1.10%
2010-08-05	0	0.455	0.450	0.455	0.445	0.455	3,056,000	1,375,240	0.4500	36.74	36.34	36.74	35.93	36.74	37,848	36.336	1.11%
2010-08-04	0	0.450	0.450	0.455	0.445	0.470	9,628,000	4,357,160	0.4526	36.34	36.34	36.74	35.93	37.95	119,240	36.541	-4.26%
2010-08-03	0	0.470	0.470	0.475	0.470	0.485	7,048,000	3,380,400	0.4796	37.95	37.95	38.35	37.95	39.16	87,287	38.727	-1.05%
2010-08-02	0	0.475	0.470	0.475	0.470	0.485	5,432,000	2,600,600	0.4788	38.35	37.95	38.35	37.95	39.16	67,273	38.657	0.00%
2010-07-30	0	0.475	0.470	0.475	0.465	0.490	10,168,000	4,855,080	0.4775	38.35	37.95	38.35	37.55	39.57	125,927	38.555	0.00%
2010-07-29	0	0.475	0.475	0.480	0.440	0.510	44,208,300	21,670,981	0.4902	38.35	38.35	38.76	35.53	41.18	547,505	39.581	6.74%
2010-07-28	0	0.445	0.445	0.450	0.435	0.450	3,328,000	1,471,160	0.4421	35.93	35.93	36.34	35.12	36.34	41,216	35.694	1.14%
2010-07-27	0	0.440	0.440	0.445	0.435	0.450	2,440,200	1,074,203	0.4402	35.53	35.53	35.93	35.12	36.34	30,221	35.545	0.00%
2010-07-26	0	0.440	0.440	0.445	0.435	0.445	2,104,000	924,560	0.4394	35.53	35.53	35.93	35.12	35.93	26,057	35.482	0.00%
2010-07-23	0	0.440	0.440	0.450	0.440	0.455	3,616,000	1,614,120	0.4464	35.53	35.53	36.34	35.53	36.74	44,783	36.043	0.00%
2010-07-22	0	0.440	0.435	0.445	0.435	0.465	7,736,000	3,473,440	0.4490	35.53	35.12	35.93	35.12	37.55	95,808	36.254	-3.30%
2010-07-21	0	0.455	0.450	0.460	0.430	0.470	10,088,000	4,590,120	0.4550	36.74	36.34	37.14	34.72	37.95	124,936	36.740	4.60%
2010-07-20	0	0.435	0.435	0.440	0.430	0.455	8,584,000	3,793,240	0.4419	35.12	35.12	35.53	34.72	36.74	106,310	35.681	-2.25%
2010-07-19	0	0.445	0.440	0.445	0.425	0.485	15,688,000	7,167,840	0.4569	35.93	35.53	35.93	34.32	39.16	194,291	36.892	-9.18%
2010-07-16	0	0.490	0.490	0.495	0.485	0.500	6,772,000	3,344,840	0.4939	39.57	39.57	39.97	39.16	40.37	83,869	39.882	-1.01%
2010-07-15	0	0.495	0.490	0.495	0.485	0.500	4,016,000	1,982,920	0.4938	39.97	39.57	39.97	39.16	40.37	49,737	39.868	1.02%
2010-07-14	0	0.490	0.495	0.500	0.490	0.500	2,328,000	1,159,360	0.4980	39.57	39.97	40.37	39.57	40.37	28,831	40.212	0.00%
2010-07-13	0	0.490	0.490	0.500	0.485	0.530	16,532,000	8,402,400	0.5083	39.57	39.57	40.37	39.16	42.79	204,743	41.039	0.00%
2010-07-12	0	0.490	0.485	0.495	0.485	0.500	4,040,000	1,993,880	0.4935	39.57	39.16	39.97	39.16	40.37	50,034	39.850	-2.00%
2010-07-09	0	0.500	0.490	0.500	0.490	0.550	24,680,000	12,887,200	0.5222	40.37	39.57	40.37	39.57	44.41	305,653	42.163	-3.85%
2010-07-08	0	0.520	0.520	0.530	0.470	0.560	34,336,000	18,185,880	0.5296	41.99	41.99	42.79	37.95	45.22	425,240	42.766	10.64%
2010-07-07	0	0.470	0.465	0.475	0.465	0.475	3,664,000	1,723,560	0.4704	37.95	37.55	38.35	37.55	38.35	45,377	37.983	0.00%
2010-07-06	0	0.470	0.465	0.475	0.455	0.480	6,136,000	2,876,920	0.4689	37.95	37.55	38.35	36.74	38.76	75,992	37.858	1.08%
2010-07-05	0	0.465	0.460	0.470	0.460	0.485	4,520,000	2,125,600	0.4703	37.55	37.14	37.95	37.14	39.16	55,979	37.972	-3.12%
2010-07-02	0	0.480	0.475	0.480	0.470	0.490	10,129,553	4,853,539	0.4791	38.76	38.35	38.76	37.95	39.57	125,451	38.689	2.13%
2010-06-30	0	0.470	0.465	0.470	0.450	0.510	51,656,000	25,238,840	0.4886	37.95	37.55	37.95	36.34	41.18	639,742	39.452	-7.84%
2010-06-29	0	0.510	0.510	0.520	0.490	0.540	20,016,000	9,999,640	0.4996	41.18	41.18	41.99	39.57	43.60	247,891	40.339	-5.56%
2010-06-28	0	0.540	0.530	0.540	0.530	0.580	10,312,000	5,663,040	0.5492	43.60	42.79	43.60	42.79	46.83	127,711	44.343	-3.57%
2010-06-25	0	0.560	0.550	0.560	0.540	0.610	27,608,000	15,654,720	0.5670	45.22	44.41	45.22	43.60	49.25	341,916	45.785	-6.67%
2010-06-24	0	0.600	0.580	0.600	0.570	0.630	36,440,000	21,907,600	0.6012	48.45	46.83	48.45	46.02	50.87	451,297	48.544	-3.23%
2010-06-23	0	0.620	0.620	0.630	0.620	0.640	3,729,250	2,355,710	0.6317	50.06	50.06	50.87	50.06	51.68	46,185	51.005	-3.12%
2010-06-22	0	0.640	0.630	0.640	0.630	0.650	5,728,000	3,681,840	0.6428	51.68	50.87	51.68	50.87	52.48	70,939	51.901	-3.03%
2010-06-21	0	0.660	0.650	0.670	0.650	0.680	4,968,000	3,312,240	0.6667	53.29	52.48	54.10	52.48	54.91	61,527	53.834	0.00%
2010-06-18	0	0.660	0.650	0.660	0.640	0.670	9,216,000	6,046,800	0.6561	53.29	52.48	53.29	51.68	54.10	114,137	52.978	3.13%
2010-06-17	0	0.640	0.640	0.650	0.640	0.690	5,752,000	3,759,760	0.6536	51.68	51.68	52.48	51.68	55.71	71,237	52.779	-7.25%
2010-06-15	0	0.690	0.680	0.690	0.630	0.710	17,008,000	11,508,560	0.6767	55.71	54.91	55.71	50.87	57.33	210,638	54.637	7.81%
2010-06-14	0	0.640	0.640	0.650	0.640	0.660	2,240,000	1,446,240	0.6456	51.68	51.68	52.48	51.68	53.29	27,742	52.132	0.00%
2010-06-11	0	0.640	0.630	0.640	0.630	0.660	7,024,000	4,510,960	0.6422	51.68	50.87	51.68	50.87	53.29	86,990	51.856	3.23%
2010-06-10	0	0.620	0.620	0.630	0.620	0.640	4,264,000	2,686,640	0.6301	50.06	50.06	50.87	50.06	51.68	52,808	50.875	-1.59%
2010-06-09	0	0.630	0.630	0.640	0.630	0.650	5,304,000	3,366,880	0.6348	50.87	50.87	51.68	50.87	52.48	65,688	51.255	-1.56%
2010-06-08	0	0.640	0.620	0.630	0.630	0.660	3,224,000	2,045,920	0.6346	51.68	50.06	50.87	50.87	53.29	39,928	51.240	0.00%
2010-06-07	0	0.640	0.640	0.650	0.620	0.660	5,456,000	3,477,920	0.6374	51.68	51.68	52.48	50.06	53.29	67,571	51.471	-3.03%
2010-06-04	0	0.660	0.650	0.660	0.650	0.680	7,204,500	4,782,115	0.6638	53.29	52.48	53.29	52.48	54.91	89,225	53.596	-4.35%
2010-06-03	0	0.690	0.680	0.690	0.680	0.720	11,032,000	7,713,600	0.6992	55.71	54.91	55.71	54.91	58.14	136,628	56.457	-1.43%
2010-06-02	0	0.700	0.690	0.700	0.660	0.730	10,888,000	7,522,720	0.6909	56.52	55.71	56.52	53.29	58.94	134,844	55.788	0.00%
2010-06-01	0	0.700	0.690	0.700	0.700	0.730	1,712,000	1,219,040	0.7121	56.52	55.71	56.52	56.52	58.94	21,203	57.495	-2.78%
2010-05-31	0	0.720	0.710	0.730	0.700	0.760	6,496,000	4,668,320	0.7186	58.14	57.33	58.94	56.52	61.37	80,451	58.027	-4.00%
2010-05-28	0	0.750	0.750	0.760	0.750	0.800	7,672,000	5,902,400	0.7693	60.56	60.56	61.37	60.56	64.60	95,015	62.121	-1.32%
2010-05-27	0	0.760	0.750	0.770	0.700	0.780	22,016,000	16,565,600	0.7524	61.37	60.56	62.17	56.52	62.98	272,661	60.755	1.33%
2010-05-26	0	0.750	0.740	0.750	0.570	0.760	44,000,000	27,928,240	0.6347	60.56	59.75	60.56	46.02	61.37	544,925	51.252	31.58%
2010-05-25	0	0.570	0.560	0.570	0.560	0.680	34,770,000	20,989,820	0.6037	46.02	45.22	46.02	45.22	54.91	430,615	48.744	-16.18%
2010-05-24	0	0.680	0.670	0.680	0.680	0.710	7,152,000	5,004,080	0.6997	54.91	54.10	54.91	54.91	57.33	88,575	56.495	-1.45%
2010-05-20	0	0.690	0.690	0.700	0.650	0.840	41,128,000	30,231,120	0.7350	55.71	55.71	56.52	52.48	67.83	509,356	59.352	-14.81%
2010-05-19	0	0.810	0.800	0.810	0.800	0.860	10,648,000	8,755,600	0.8223	65.40	64.60	65.40	64.60	69.44	131,872	66.395	-6.90%
2010-05-18	0	0.870	0.850	0.870	0.850	0.880	8,352,000	7,181,360	0.8598	70.25	68.63	70.25	68.63	71.06	103,437	69.428	1.16%
2010-05-17	0	0.860	0.860	0.870	0.850	0.910	15,234,000	13,286,320	0.8721	69.44	69.44	70.25	68.63	73.48	188,668	70.422	-5.49%
2010-05-14	0	0.910	0.910	0.920	0.870	0.920	29,640,000	26,810,400	0.9045	73.48	73.48	74.29	70.25	74.29	367,081	73.037	2.25%
2010-05-13	0	0.890	0.880	0.890	0.860	0.890	9,672,000	8,491,360	0.8779	71.86	71.06	71.86	69.44	71.86	119,784	70.889	1.14%
2010-05-12	0	0.880	0.870	0.880	0.850	0.890	7,488,000	6,470,960	0.8642	71.06	70.25	71.06	68.63	71.86	92,736	69.778	1.15%
2010-05-11	0	0.870	0.860	0.870	0.860	0.950	27,226,000	24,493,280	0.8996	70.25	69.44	70.25	69.44	76.71	337,185	72.641	-5.43%
2010-05-10	0	0.920	0.910	0.920	0.840	0.920	35,144,000	31,100,240	0.8849	74.29	73.48	74.29	67.83	74.29	435,247	71.454	5.75%
2010-05-07	0	0.870	0.860	0.870	0.760	0.920	56,180,000	47,997,760	0.8544	70.25	69.44	70.25	61.37	74.29	695,770	68.985	8.75%
2010-05-06	0	0.800	0.780	0.800	0.780	0.820	9,136,000	7,297,840	0.7988	64.60	62.98	64.60	62.98	66.21	113,146	64.499	-2.44%
2010-05-05	0	0.820	0.810	0.820	0.800	0.840	10,576,050	8,641,639	0.8171	66.21	65.40	66.21	64.60	67.83	130,981	65.976	-2.38%
2010-05-04	0	0.840	0.830	0.850	0.830	0.860	6,904,000	5,825,920	0.8438	67.83	67.02	68.63	67.02	69.44	85,504	68.136	-1.18%
2010-05-03	0	0.850	0.840	0.850	0.830	0.870	6,384,000	5,382,560	0.8431	68.63	67.83	68.63	67.02	70.25	79,064	68.079	-2.30%
2010-04-30	0	0.870	0.860	0.880	0.840	0.880	8,236,000	7,025,480	0.8530	70.25	69.44	71.06	67.83	71.06	102,000	68.877	3.57%
2010-04-29	0	0.840	0.830	0.840	0.820	0.880	19,088,000	16,220,320	0.8498	67.83	67.02	67.83	66.21	71.06	236,398	68.614	-1.18%
2010-04-28	0	0.850	0.830	0.860	0.800	0.870	29,008,000	24,157,840	0.8328	68.63	67.02	69.44	64.60	70.25	359,254	67.244	-2.30%
2010-04-27	0	0.870	0.860	0.870	0.860	0.930	24,618,000	21,913,520	0.8901	70.25	69.44	70.25	69.44	75.09	304,886	71.875	-5.43%
2010-04-26	0	0.920	0.920	0.930	0.900	0.940	21,152,000	19,444,320	0.9193	74.29	74.29	75.09	72.67	75.90	261,960	74.226	-1.08%
2010-04-23	0	0.930	0.920	0.930	0.910	0.960	14,850,000	13,751,140	0.9260	75.09	74.29	75.09	73.48	77.52	183,912	74.770	-2.11%
2010-04-22	0	0.950	0.940	0.960	0.910	0.970	24,224,000	22,735,760	0.9386	76.71	75.90	77.52	73.48	78.32	300,006	75.784	-1.04%
2010-04-21	0	0.960	0.960	0.970	0.950	0.980	11,792,000	11,387,040	0.9657	77.52	77.52	78.32	76.71	79.13	146,040	77.972	0.00%
2010-04-20	0	0.960	0.960	0.970	0.950	1.000	21,654,000	21,111,540	0.9749	77.52	77.52	78.32	76.71	80.75	268,177	78.722	-1.03%
2010-04-19	0	0.970	0.970	0.980	0.970	1.010	95,616,000	93,839,520	0.9814	78.32	78.32	79.13	78.32	81.55	1,184,172	79.245	-3.96%
2010-04-16	0	1.010	0.990	1.010	0.970	1.010	23,862,000	23,648,260	0.9910	81.55	79.94	81.55	78.32	81.55	295,523	80.022	3.06%
2010-04-15	0	0.980	0.970	0.980	0.960	1.000	16,356,600	15,933,730	0.9741	79.13	78.32	79.13	77.52	80.75	202,571	78.658	1.03%
2010-04-14	0	0.970	0.960	0.980	0.960	1.000	19,032,000	18,719,920	0.9836	78.32	77.52	79.13	77.52	80.75	235,705	79.421	1.04%
2010-04-13	0	0.960	0.960	0.970	0.950	1.000	17,760,000	17,295,040	0.9738	77.52	77.52	78.32	76.71	80.75	219,952	78.631	-3.03%
2010-04-12	0	0.990	0.980	0.990	0.980	1.040	20,930,000	21,114,060	1.0088	79.94	79.13	79.94	79.13	83.97	259,211	81.455	-3.88%
2010-04-09	0	1.030	1.020	1.030	0.970	1.060	81,704,000	82,704,000	1.0122	83.17	82.36	83.17	78.32	85.59	1,011,876	81.733	6.19%
2010-04-08	0	0.970	0.970	0.980	0.960	0.990	13,088,000	12,824,480	0.9799	78.32	78.32	79.13	77.52	79.94	162,090	79.119	1.04%
2010-04-07	0	0.960	0.970	0.980	0.960	1.020	15,976,000	15,747,360	0.9857	77.52	78.32	79.13	77.52	82.36	197,857	79.589	-3.03%
2010-04-01	0	0.990	0.990	1.000	0.980	1.030	14,856,000	14,729,760	0.9915	79.94	79.94	80.75	79.13	83.17	183,987	80.059	-2.94%
2010-03-31	0	1.020	1.010	1.030	1.010	1.040	11,288,000	11,486,400	1.0176	82.36	81.55	83.17	81.55	83.97	139,798	82.164	-0.97%
2010-03-30	0	1.030	1.030	1.040	1.020	1.060	33,048,000	34,310,240	1.0382	83.17	83.17	83.97	82.36	85.59	409,288	83.829	0.98%
2010-03-29	0	1.020	1.010	1.030	0.970	1.040	36,772,000	37,289,120	1.0141	82.36	81.55	83.17	78.32	83.97	455,409	81.881	6.25%
2010-03-26	0	0.960	0.960	0.970	0.950	0.990	16,160,000	15,578,880	0.9640	77.52	77.52	78.32	76.71	79.94	200,136	77.841	-2.04%
2010-03-25	0	0.980	0.980	0.990	0.970	1.000	18,648,000	18,248,720	0.9786	79.13	79.13	79.94	78.32	80.75	230,949	79.016	-2.00%
2010-03-24	0	1.000	0.980	0.990	0.960	1.030	30,800,000	30,743,840	0.9982	80.75	79.13	79.94	77.52	83.17	381,448	80.598	-1.96%
2010-03-23	0	1.020	1.010	1.020	1.010	1.050	24,264,000	24,727,600	1.0191	82.36	81.55	82.36	81.55	84.78	300,501	82.288	-0.97%
2010-03-22	0	1.030	1.020	1.030	1.010	1.070	16,816,000	17,354,640	1.0320	83.17	82.36	83.17	81.55	86.40	208,260	83.331	0.00%
2010-03-19	0	1.030	1.040	1.050	1.010	1.050	45,398,000	46,692,920	1.0285	83.17	83.97	84.78	81.55	84.78	562,239	83.048	3.00%
2010-03-18	0	1.000	1.000	1.010	0.980	1.090	59,956,000	61,959,960	1.0334	80.75	80.75	81.55	79.13	88.01	742,535	83.444	-8.26%
2010-03-17	0	1.090	1.080	1.090	1.030	1.100	26,080,200	28,183,302	1.0806	88.01	87.20	88.01	83.17	88.82	322,994	87.256	0.00%
2010-03-16	0	1.090	1.080	1.100	1.080	1.130	29,696,000	32,642,176	1.0992	88.01	87.20	88.82	87.20	91.24	367,775	88.756	-1.80%
2010-03-15	0	1.110	1.100	1.110	1.060	1.150	44,344,000	49,285,336	1.1114	89.63	88.82	89.63	85.59	92.86	549,185	89.743	1.83%
2010-03-12	0	1.090	1.080	1.100	1.070	1.120	37,552,000	40,983,280	1.0914	88.01	87.20	88.82	86.40	90.43	465,069	88.123	0.00%
2010-03-11	0	1.090	1.080	1.100	1.030	1.250	650,568,000	738,490,160	1.1351	88.01	87.20	88.82	83.17	100.9	8,057,064	91.657	-4.39%
2010-03-10	1	-	-	-	-	-	0	0	-	92.05	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	92.05	-	-	-	-	0	-	0.00%
2010-03-08	0	1.140	1.130	1.140	1.120	1.160	35,326,000	40,095,492	1.1350	92.05	91.24	92.05	90.43	93.66	437,501	91.647	0.00%
2010-03-05	0	1.140	1.130	1.140	1.120	1.170	50,384,000	57,604,856	1.1433	92.05	91.24	92.05	90.43	94.47	623,989	92.317	-0.87%
2010-03-04	0	1.150	1.140	1.150	1.070	1.160	118,640,000	133,838,320	1.1281	92.86	92.05	92.86	86.40	93.66	1,469,316	91.089	7.48%
2010-03-03	0	1.070	1.070	1.080	1.040	1.080	32,816,000	34,868,000	1.0625	86.40	86.40	87.20	83.97	87.20	406,415	85.794	0.00%
2010-03-02	0	1.070	1.070	1.080	0.980	1.080	85,520,300	88,539,568	1.0353	86.40	86.40	87.20	79.13	87.20	1,059,140	83.596	0.94%
2010-03-01	0	1.060	1.050	1.060	1.020	1.140	77,425,000	82,435,250	1.0647	85.59	84.78	85.59	82.36	92.05	958,882	85.970	3.92%
2010-02-26	0	1.020	1.000	1.020	0.880	1.030	57,463,000	55,494,900	0.9658	82.36	80.75	82.36	71.06	83.17	711,660	77.980	13.33%
2010-02-25	0	0.900	0.890	0.900	0.890	0.920	10,008,000	9,044,880	0.9038	72.67	71.86	72.67	71.86	74.29	123,946	72.975	-2.17%
2010-02-24	0	0.920	0.910	0.920	0.870	0.940	26,152,000	23,655,760	0.9045	74.29	73.48	74.29	70.25	75.90	323,884	73.038	4.55%
2010-02-23	0	0.880	0.870	0.880	0.860	0.900	26,260,000	22,989,800	0.8755	71.06	70.25	71.06	69.44	72.67	325,221	70.690	-2.22%
2010-02-22	0	0.900	0.900	0.910	0.850	0.920	12,624,000	11,369,120	0.9006	72.67	72.67	73.48	68.63	74.29	156,344	72.719	-2.17%
2010-02-19	0	0.920	0.910	0.920	0.900	0.940	11,224,000	10,288,800	0.9167	74.29	73.48	74.29	72.67	75.90	139,005	74.017	-1.08%
2010-02-18	0	0.930	0.930	0.940	0.930	0.950	2,184,000	2,051,120	0.9392	75.09	75.09	75.90	75.09	76.71	27,048	75.832	-1.06%
2010-02-17	0	0.940	0.930	0.940	0.930	0.980	9,625,000	9,078,230	0.9432	75.90	75.09	75.90	75.09	79.13	119,202	76.158	-1.05%
2010-02-12	0	0.950	0.950	0.960	0.890	0.950	18,720,000	17,207,200	0.9192	76.71	76.71	77.52	71.86	76.71	231,841	74.220	6.74%
2010-02-11	0	0.890	0.890	0.900	0.890	0.920	8,872,000	8,000,000	0.9017	71.86	71.86	72.67	71.86	74.29	109,877	72.809	-3.26%
2010-02-10	0	0.920	0.910	0.920	0.830	0.920	53,881,000	48,483,520	0.8998	74.29	73.48	74.29	67.02	74.29	667,298	72.656	12.20%
2010-02-09	0	0.820	0.800	0.820	0.810	0.850	11,680,000	9,638,160	0.8252	66.21	64.60	66.21	65.40	68.63	144,653	66.630	-3.53%
2010-02-08	0	0.850	0.850	0.860	0.850	0.870	10,504,000	9,023,120	0.8590	68.63	68.63	69.44	68.63	70.25	130,088	69.361	-2.30%
2010-02-05	0	0.870	0.870	0.880	0.860	0.880	9,978,000	8,635,560	0.8655	70.25	70.25	71.06	69.44	71.06	123,574	69.882	-1.14%
2010-02-04	0	0.880	0.880	0.890	0.870	0.900	9,241,500	8,167,980	0.8838	71.06	71.06	71.86	70.25	72.67	114,453	71.365	-3.30%
2010-02-03	0	0.910	0.900	0.910	0.850	0.920	33,740,000	29,963,240	0.8881	73.48	72.67	73.48	68.63	74.29	417,858	71.707	3.41%
2010-02-02	0	0.880	0.870	0.890	0.870	0.930	20,120,000	17,844,800	0.8869	71.06	70.25	71.86	70.25	75.09	249,179	71.614	-3.30%
2010-02-01	0	0.910	0.910	0.920	0.840	0.960	34,144,000	31,047,200	0.9093	73.48	73.48	74.29	67.83	77.52	422,862	73.422	-2.15%
2010-01-29	0	0.930	0.930	0.940	0.890	0.970	64,480,000	60,000,800	0.9305	75.09	75.09	75.90	71.86	78.32	798,563	75.136	-4.12%
2010-01-28	0	0.970	0.960	0.970	0.730	1.030	223,320,000	200,570,160	0.8981	78.32	77.52	78.32	58.94	83.17	2,765,743	72.519	1.04%
2010-01-27	0	0.960	0.950	0.960	0.930	0.980	62,664,000	60,027,040	0.9579	77.52	76.71	77.52	75.09	79.13	776,072	77.347	2.13%
2010-01-26	0	0.940	0.930	0.940	0.900	1.010	202,204,000	192,879,720	0.9539	75.90	75.09	75.90	72.67	81.55	2,504,228	77.022	1.08%
2010-01-25	0	0.930	0.920	0.930	0.900	0.970	133,074,000	124,602,760	0.9363	75.09	74.29	75.09	72.67	78.32	1,648,076	75.605	3.33%
2010-01-22	0	0.900	0.890	0.900	0.830	0.920	67,800,000	59,424,960	0.8765	72.67	71.86	72.67	67.02	74.29	839,680	70.771	1.12%
2010-01-21	0	0.890	0.880	0.890	0.820	0.930	118,472,000	105,275,040	0.8886	71.86	71.06	71.86	66.21	75.09	1,467,236	71.751	8.54%
2010-01-20	0	0.820	0.810	0.820	0.800	0.850	12,916,000	10,713,760	0.8295	66.21	65.40	66.21	64.60	68.63	159,960	66.978	-3.53%
2010-01-19	0	0.850	0.840	0.850	0.820	0.880	35,384,000	29,966,160	0.8469	68.63	67.83	68.63	66.21	71.06	438,219	68.382	0.00%
2010-01-18	0	0.850	0.840	0.850	0.810	0.890	76,560,000	65,687,440	0.8580	68.63	67.83	68.63	65.40	71.86	948,170	69.278	2.41%
2010-01-15	0	0.830	0.810	0.830	0.720	0.880	134,073,700	110,939,842	0.8275	67.02	65.40	67.02	58.14	71.06	1,660,457	66.813	13.70%
2010-01-14	0	0.730	0.720	0.730	0.710	0.740	13,232,000	9,597,280	0.7253	58.94	58.14	58.94	57.33	59.75	163,874	58.565	4.29%
2010-01-13	0	0.700	0.700	0.720	0.700	0.730	15,416,000	11,051,360	0.7169	56.52	56.52	58.14	56.52	58.94	190,922	57.884	-5.41%
2010-01-12	0	0.740	0.730	0.750	0.740	0.760	15,544,000	11,594,560	0.7459	59.75	58.94	60.56	59.75	61.37	192,507	60.229	-1.33%
2010-01-11	0	0.750	0.750	0.760	0.740	0.790	28,259,000	21,520,444	0.7615	60.56	60.56	61.37	59.75	63.79	349,978	61.491	-1.32%
2010-01-08	0	0.760	0.750	0.760	0.750	0.780	22,216,000	17,120,160	0.7706	61.37	60.56	61.37	60.56	62.98	275,138	62.224	-2.56%
2010-01-07	0	0.780	0.770	0.780	0.760	0.800	42,360,000	32,912,320	0.7770	62.98	62.17	62.98	61.37	64.60	524,614	62.736	-2.50%
2010-01-06	0	0.800	0.790	0.800	0.750	0.810	66,722,000	52,777,900	0.7910	64.60	63.79	64.60	60.56	65.40	826,329	63.870	5.26%
2010-01-05	0	0.760	0.750	0.760	0.740	0.770	22,794,500	17,218,680	0.7554	61.37	60.56	61.37	59.75	62.17	282,302	60.994	2.70%
2010-01-04	0	0.740	0.740	0.750	0.720	0.780	20,008,000	15,017,920	0.7506	59.75	59.75	60.56	58.14	62.98	247,792	60.607	-3.90%
2009-12-31	0	0.770	0.770	0.780	0.770	0.800	18,320,000	14,246,640	0.7777	62.17	62.17	62.98	62.17	64.60	226,887	62.792	-2.53%
2009-12-30	0	0.790	0.790	0.800	0.760	0.820	80,656,000	63,898,720	0.7922	63.79	63.79	64.60	61.37	66.21	998,897	63.969	3.95%
2009-12-29	0	0.760	0.760	0.770	0.750	0.820	34,005,096	26,713,280	0.7856	61.37	61.37	62.17	60.56	66.21	421,142	63.431	0.00%
2009-12-28	0	0.760	0.750	0.760	0.670	0.780	73,562,000	55,032,580	0.7481	61.37	60.56	61.37	54.10	62.98	911,040	60.406	13.43%
2009-12-24	0	0.670	0.660	0.680	0.550	0.680	32,400,000	20,753,600	0.6405	54.10	53.29	54.91	44.41	54.91	401,263	51.721	17.54%
2009-12-23	0	0.570	0.560	0.570	0.485	0.570	42,165,000	22,635,570	0.5368	46.02	45.22	46.02	39.16	46.02	522,199	43.347	7.55%
2009-12-22	0	0.530	0.530	0.540	0.520	0.610	28,440,000	16,048,320	0.5643	42.79	42.79	43.60	41.99	49.25	352,220	45.563	-10.17%
2009-12-21	0	0.590	0.580	0.590	0.570	0.650	30,283,600	18,625,768	0.6150	47.64	46.83	47.64	46.02	52.48	375,052	49.662	-1.67%
2009-12-18	0	0.600	0.590	0.600	0.550	0.760	80,856,000	50,120,720	0.6199	48.45	47.64	48.45	44.41	61.37	1,001,374	50.052	-17.81%
2009-12-17	0	0.730	0.740	0.750	0.465	0.810	232,664,000	147,050,680	0.6320	58.94	59.75	60.56	37.55	65.40	2,881,465	51.033	-7.59%
2009-12-16	0	0.790	0.780	0.790	0.770	0.810	36,518,000	28,856,880	0.7902	63.79	62.98	63.79	62.17	65.40	452,263	63.806	-1.25%
2009-12-15	0	0.800	0.790	0.800	0.770	0.830	54,844,240	44,038,945	0.8030	64.60	63.79	64.60	62.17	67.02	679,227	64.837	1.27%
2009-12-14	0	0.790	0.780	0.790	0.760	0.830	116,017,500	93,055,220	0.8021	63.79	62.98	63.79	61.37	67.02	1,436,837	64.764	5.33%
2009-12-11	0	0.750	0.750	0.760	0.750	0.810	60,384,000	47,704,400	0.7900	60.56	60.56	61.37	60.56	65.40	747,835	63.790	-2.60%
2009-12-10	0	0.770	0.770	0.780	0.740	0.810	38,072,000	29,460,720	0.7738	62.17	62.17	62.98	59.75	65.40	471,509	62.482	1.32%
2009-12-09	0	0.760	0.760	0.770	0.750	0.840	48,200,000	38,258,320	0.7937	61.37	61.37	62.17	60.56	67.83	596,941	64.091	-6.17%
2009-12-08	0	0.810	0.800	0.810	0.790	0.860	54,773,000	44,765,050	0.8173	65.40	64.60	65.40	63.79	69.44	678,345	65.992	-4.71%
2009-12-07	0	0.850	0.840	0.850	0.760	0.860	112,812,000	91,243,440	0.8088	68.63	67.83	68.63	61.37	69.44	1,397,138	65.307	13.33%
2009-12-04	0	0.750	0.750	0.760	0.740	0.830	137,828,000	110,118,760	0.7990	60.56	60.56	61.37	59.75	67.02	1,706,953	64.512	-5.06%
2009-12-03	0	0.790	0.780	0.790	0.660	0.800	184,588,200	134,641,854	0.7294	63.79	62.98	63.79	53.29	64.60	2,286,062	58.897	19.70%
2009-12-02	0	0.660	0.650	0.660	0.610	0.690	204,908,000	133,544,080	0.6517	53.29	52.48	53.29	49.25	55.71	2,537,716	52.624	3.13%
2009-12-01	0	0.640	0.630	0.640	0.495	0.640	208,944,000	120,167,690	0.5751	51.68	50.87	51.68	39.97	51.68	2,587,701	46.438	29.29%
2009-11-30	0	0.495	0.495	0.500	0.490	0.510	21,688,000	10,823,120	0.4990	39.97	39.97	40.37	39.57	41.18	268,599	40.295	4.21%
2009-11-27	0	0.475	0.475	0.480	0.470	0.510	62,456,000	30,580,800	0.4896	38.35	38.35	38.76	37.95	41.18	773,496	39.536	-8.65%
2009-11-26	0	0.520	0.510	0.520	0.510	0.540	27,352,000	14,184,720	0.5186	41.99	41.18	41.99	41.18	43.60	338,745	41.874	-1.89%
2009-11-25	0	0.530	0.520	0.530	0.500	0.540	73,155,000	38,124,410	0.5211	42.79	41.99	42.79	40.37	43.60	906,000	42.080	3.92%
2009-11-24	0	0.510	0.500	0.510	0.480	0.530	50,592,000	25,307,280	0.5002	41.18	40.37	41.18	38.76	42.79	626,565	40.391	3.03%
2009-11-23	0	0.495	0.495	0.500	0.485	0.540	41,456,000	20,879,480	0.5037	39.97	39.97	40.37	39.16	43.60	513,419	40.668	-2.94%
2009-11-20	0	0.510	0.500	0.510	0.495	0.560	75,420,000	39,166,600	0.5193	41.18	40.37	41.18	39.97	45.22	934,051	41.932	-1.92%
2009-11-19	0	0.520	0.510	0.520	0.470	0.540	127,140,000	64,820,000	0.5098	41.99	41.18	41.99	37.95	43.60	1,574,586	41.166	10.64%
2009-11-18	0	0.470	0.465	0.470	0.460	0.580	274,970,000	144,080,080	0.5240	37.95	37.55	37.95	37.14	46.83	3,405,410	42.309	-9.62%
2009-11-17	0	0.520	0.520	0.530	0.420	0.530	268,780,300	127,754,826	0.4753	41.99	41.99	42.79	33.91	42.79	3,328,753	38.379	25.30%
2009-11-16	0	0.415	0.415	0.420	0.405	0.480	284,196,000	126,401,520	0.4448	33.51	33.51	33.91	32.70	38.76	3,519,671	35.913	2.47%
2009-11-13	0	0.405	0.400	0.405	0.275	0.420	528,424,000	194,049,600	0.3672	32.70	32.30	32.70	22.20	33.91	6,544,352	29.651	47.27%
2009-11-12	0	0.275	0.275	0.280	0.255	0.285	67,896,000	18,496,560	0.2724	22.20	22.20	22.61	20.59	23.01	840,869	21.997	5.77%
2009-11-11	0	0.260	0.260	0.265	0.240	0.275	86,112,000	22,411,368	0.2603	20.99	20.99	21.40	19.38	22.20	1,066,468	21.015	7.88%
2009-11-10	0	0.241	0.240	0.242	0.236	0.248	15,040,000	3,623,352	0.2409	19.46	19.38	19.54	19.06	20.02	186,265	19.453	-1.23%
2009-11-09	0	0.244	0.242	0.244	0.241	0.249	9,472,000	2,316,200	0.2445	19.70	19.54	19.70	19.46	20.11	117,308	19.745	-0.81%
2009-11-06	0	0.246	0.245	0.247	0.241	0.260	44,648,100	11,209,496	0.2511	19.86	19.78	19.94	19.46	20.99	552,952	20.272	2.93%
2009-11-05	0	0.239	0.237	0.239	0.236	0.241	8,208,000	1,963,088	0.2392	19.30	19.14	19.30	19.06	19.46	101,653	19.312	-0.42%
2009-11-04	0	0.240	0.240	0.242	0.237	0.248	14,736,000	3,559,680	0.2416	19.38	19.38	19.54	19.14	20.02	182,500	19.505	-0.83%
2009-11-03	0	0.242	0.242	0.244	0.240	0.250	16,848,000	4,097,016	0.2432	19.54	19.54	19.70	19.38	20.19	208,657	19.635	-2.42%
2009-11-02	0	0.248	0.247	0.248	0.238	0.249	11,656,000	2,839,144	0.2436	20.02	19.94	20.02	19.22	20.11	144,356	19.668	0.00%
2009-10-30	0	0.248	0.246	0.248	0.242	0.255	30,216,000	7,521,984	0.2489	20.02	19.86	20.02	19.54	20.59	374,215	20.101	3.77%
2009-10-29	0	0.239	0.237	0.239	0.235	0.243	18,552,000	4,432,784	0.2389	19.30	19.14	19.30	18.98	19.62	229,760	19.293	-1.65%
2009-10-28	0	0.243	0.242	0.243	0.240	0.265	62,494,000	15,789,388	0.2527	19.62	19.54	19.62	19.38	21.40	773,967	20.401	-6.54%
2009-10-27	0	0.260	0.255	0.260	0.220	0.260	117,734,000	29,198,904	0.2480	20.99	20.59	20.99	17.76	20.99	1,458,096	20.025	14.54%
2009-10-23	0	0.227	0.227	0.228	0.216	0.240	52,748,000	12,040,592	0.2283	18.33	18.33	18.41	17.44	19.38	653,266	18.431	5.09%
2009-10-22	0	0.216	0.216	0.218	0.213	0.225	17,280,000	3,787,240	0.2192	17.44	17.44	17.60	17.20	18.17	214,007	17.697	-2.70%
2009-10-21	0	0.222	0.222	0.223	0.205	0.227	44,316,000	9,726,504	0.2195	17.93	17.93	18.01	16.55	18.33	548,839	17.722	6.73%
2009-10-20	0	0.208	0.207	0.208	0.206	0.210	11,368,000	2,366,488	0.2082	16.79	16.71	16.79	16.63	16.96	140,789	16.809	-0.95%
2009-10-19	0	0.210	0.208	0.210	0.205	0.214	8,968,000	1,871,016	0.2086	16.96	16.79	16.96	16.55	17.28	111,066	16.846	0.00%
2009-10-16	0	0.210	0.209	0.212	0.204	0.215	10,128,000	2,120,584	0.2094	16.96	16.88	17.12	16.47	17.36	125,432	16.906	-0.94%
2009-10-15	0	0.212	0.212	0.214	0.208	0.220	11,000,000	2,358,032	0.2144	17.12	17.12	17.28	16.79	17.76	136,231	17.309	-1.40%
2009-10-14	0	0.215	0.215	0.216	0.204	0.216	13,828,000	2,924,588	0.2115	17.36	17.36	17.44	16.47	17.44	171,255	17.077	2.87%
2009-10-13	0	0.209	0.209	0.210	0.206	0.224	19,704,000	4,228,648	0.2146	16.88	16.88	16.96	16.63	18.09	244,027	17.329	-4.13%
2009-10-12	0	0.218	0.218	0.220	0.215	0.231	28,974,000	6,451,688	0.2227	17.60	17.60	17.76	17.36	18.65	358,833	17.980	-1.80%
2009-10-09	0	0.222	0.222	0.223	0.210	0.239	87,032,000	20,060,336	0.2305	17.93	17.93	18.01	16.96	19.30	1,077,862	18.611	4.23%
2009-10-08	0	0.213	0.211	0.212	0.190	0.227	105,680,000	22,906,912	0.2168	17.20	17.04	17.12	15.34	18.33	1,308,811	17.502	11.52%
2009-10-07	0	0.191	0.191	0.193	0.190	0.197	10,136,000	1,953,344	0.1927	15.42	15.42	15.58	15.34	15.91	125,531	15.561	0.53%
2009-10-06	0	0.190	0.188	0.190	0.186	0.202	12,136,000	2,286,992	0.1884	15.34	15.18	15.34	15.02	16.31	150,300	15.216	-1.04%
2009-10-05	0	0.192	0.189	0.192	0.185	0.193	9,856,000	1,864,632	0.1892	15.50	15.26	15.50	14.94	15.58	122,063	15.276	3.78%
2009-10-02	0	0.185	0.185	0.186	0.184	0.200	24,272,000	4,528,144	0.1866	14.94	14.94	15.02	14.86	16.15	300,600	15.064	-8.42%
2009-09-30	0	0.202	0.200	0.203	0.199	0.223	43,128,000	8,703,920	0.2018	16.31	16.15	16.39	16.07	18.01	534,126	16.296	-6.05%
2009-09-29	0	0.215	0.215	0.216	0.201	0.233	11,832,000	2,587,136	0.2187	17.36	17.36	17.44	16.23	18.81	146,535	17.655	-2.71%
2009-09-28	0	0.221	0.220	0.221	0.220	0.232	10,320,000	2,319,232	0.2247	17.84	17.76	17.84	17.76	18.73	127,810	18.146	-4.74%
2009-09-25	0	0.232	0.232	0.235	0.225	0.243	21,360,000	5,016,208	0.2348	18.73	18.73	18.98	18.17	19.62	264,536	18.962	2.20%
2009-09-24	0	0.227	0.227	0.228	0.226	0.233	19,094,000	4,374,368	0.2291	18.33	18.33	18.41	18.25	18.81	236,473	18.498	-4.22%
2009-09-23	0	0.237	0.235	0.237	0.233	0.245	12,368,000	2,938,944	0.2376	19.14	18.98	19.14	18.81	19.78	153,173	19.187	0.85%
2009-09-22	0	0.235	0.235	0.237	0.235	0.245	20,064,000	4,777,512	0.2381	18.98	18.98	19.14	18.98	19.78	248,486	19.226	-1.67%
2009-09-21	0	0.239	0.239	0.241	0.237	0.250	17,728,000	4,290,160	0.2420	19.30	19.30	19.46	19.14	20.19	219,555	19.540	-2.85%
2009-09-18	0	0.246	0.246	0.247	0.244	0.255	15,848,000	3,931,864	0.2481	19.86	19.86	19.94	19.70	20.59	196,272	20.033	-1.60%
2009-09-17	0	0.250	0.249	0.250	0.248	0.260	36,130,000	9,136,032	0.2529	20.19	20.11	20.19	20.02	20.99	447,458	20.418	0.00%
2009-09-16	0	0.250	0.250	0.255	0.244	0.255	26,573,000	6,642,760	0.2500	20.19	20.19	20.59	19.70	20.59	329,098	20.185	0.00%
2009-09-15	0	0.250	0.250	0.255	0.248	0.260	10,064,000	2,519,792	0.2504	20.19	20.19	20.59	20.02	20.99	124,639	20.217	-3.85%
2009-09-14	0	0.260	0.255	0.260	0.246	0.270	21,376,000	5,582,968	0.2612	20.99	20.59	20.99	19.86	21.80	264,735	21.089	1.96%
2009-09-11	0	0.255	0.255	0.260	0.250	0.275	39,968,000	10,522,080	0.2633	20.59	20.59	20.99	20.19	22.20	494,990	21.257	-3.77%
2009-09-10	0	0.265	0.265	0.270	0.232	0.290	193,520,000	51,822,152	0.2678	21.40	21.40	21.80	18.73	23.42	2,396,680	21.622	13.73%
2009-09-09	0	0.233	0.232	0.233	0.230	0.244	24,092,000	5,675,544	0.2356	18.81	18.73	18.81	18.57	19.70	298,371	19.022	-4.51%
2009-09-08	0	0.244	0.242	0.244	0.238	0.248	21,966,000	5,327,488	0.2425	19.70	19.54	19.70	19.22	20.02	272,041	19.583	-1.61%
2009-09-07	0	0.248	0.247	0.248	0.244	0.255	19,656,000	4,863,144	0.2474	20.02	19.94	20.02	19.70	20.59	243,433	19.977	-0.80%
2009-09-04	0	0.250	0.250	0.255	0.238	0.260	52,344,000	13,174,872	0.2517	20.19	20.19	20.59	19.22	20.99	648,263	20.323	2.46%
2009-09-03	0	0.244	0.243	0.244	0.240	0.255	30,232,000	7,442,864	0.2462	19.70	19.62	19.70	19.38	20.59	374,413	19.879	-2.40%
2009-09-02	0	0.250	0.250	0.255	0.242	0.275	92,848,000	23,835,620	0.2567	20.19	20.19	20.59	19.54	22.20	1,149,891	20.729	-1.96%
2009-09-01	0	0.255	0.250	0.255	0.208	0.270	254,516,000	61,988,776	0.2436	20.59	20.19	20.59	16.79	21.80	3,152,094	19.666	22.60%
2009-08-31	0	0.208	0.208	0.210	0.194	0.245	114,896,000	24,180,579	0.2105	16.79	16.79	16.96	15.66	19.78	1,422,948	16.993	-16.13%
2009-08-28	0	0.248	0.248	0.249	0.245	0.300	61,168,000	16,512,136	0.2699	20.02	20.02	20.11	19.78	24.22	757,545	21.797	-14.48%
2009-08-27	0	0.290	0.285	0.290	0.275	0.305	97,498,000	28,756,340	0.2949	23.42	23.01	23.42	22.20	24.63	1,207,480	23.815	1.75%
2009-08-26	0	0.285	0.280	0.285	0.280	0.325	110,340,000	32,638,640	0.2958	23.01	22.61	23.01	22.61	26.24	1,366,524	23.884	-10.94%
2009-08-25	0	0.320	0.320	0.325	0.270	0.335	297,968,000	94,980,080	0.3188	25.84	25.84	26.24	21.80	27.05	3,690,233	25.738	10.34%
2009-08-24	0	0.290	0.285	0.290	0.285	0.365	246,404,000	77,418,020	0.3142	23.42	23.01	23.42	23.01	29.47	3,051,630	25.369	-17.14%
2009-08-21	0	0.350	0.350	0.355	0.345	0.390	234,964,000	85,838,380	0.3653	28.26	28.26	28.66	27.86	31.49	2,909,950	29.498	0.00%
2009-08-20	0	0.350	0.345	0.350	0.340	0.430	303,364,000	116,310,750	0.3834	28.26	27.86	28.26	27.45	34.72	3,757,060	30.958	-9.09%
2009-08-19	0	0.385	0.380	0.385	0.335	0.580	583,426,000	244,946,320	0.4198	31.09	30.68	31.09	27.05	46.83	7,225,533	33.900	-35.83%
2009-08-18	0	0.600	0.590	0.600	0.590	1.160	363,954,000	305,304,760	0.8389	48.45	47.64	48.45	47.64	93.66	4,507,447	67.733	-52.38%
2009-08-17	1	-	-	-	-	-	0	0	-	101.7	-	-	-	-	0	-	0.00%
2009-08-14	0	1.260	1.250	1.260	1.160	1.270	35,407,600	43,083,168	1.2168	101.7	100.9	101.7	93.66	102.5	438,511	98.249	2.44%
2009-08-13	0	1.230	1.230	1.240	1.070	1.380	462,804,858	530,305,730	1.1459	99.32	99.32	100.1	86.40	111.4	5,731,681	92.522	-8.21%
2009-08-12	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-30	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-29	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-28	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-27	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-24	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-23	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-22	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-21	1	-	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	0.00%
2009-07-20	1	1.340	1.310	1.340	1.200	1.350	28,792,000	36,709,200	1.2750	108.2	105.8	108.2	96.89	109.0	356,579	102.95	11.67%
2009-07-17	0	1.200	1.180	1.200	1.020	1.250	40,999,000	47,642,570	1.1620	96.89	95.28	96.89	82.36	100.9	507,759	93.829	15.38%
2009-07-16	0	1.040	1.030	1.040	1.010	1.040	9,072,000	9,321,600	1.0275	83.97	83.17	83.97	81.55	83.97	112,354	82.967	2.97%
2009-07-15	0	1.010	1.000	1.010	1.000	1.040	8,941,142	9,075,891	1.0151	81.55	80.75	81.55	80.75	83.97	110,733	81.962	2.02%
2009-07-14	0	0.990	1.000	1.010	0.990	1.030	5,368,000	5,387,600	1.0037	79.94	80.75	81.55	79.94	83.17	66,481	81.040	-1.98%
2009-07-13	0	1.010	1.000	1.010	0.990	1.040	7,688,000	7,753,040	1.0085	81.55	80.75	81.55	79.94	83.97	95,213	81.428	-0.98%
2009-07-10	0	1.020	1.020	1.030	1.010	1.070	4,264,000	4,417,360	1.0360	82.36	82.36	83.17	81.55	86.40	52,808	83.649	0.99%
2009-07-09	0	1.010	1.010	1.030	0.970	1.080	11,184,100	11,420,436	1.0211	81.55	81.55	83.17	78.32	87.20	138,511	82.451	1.00%
2009-07-08	0	1.000	0.990	1.000	0.970	1.040	16,608,000	16,678,080	1.0042	80.75	79.94	80.75	78.32	83.97	205,684	81.086	-4.76%
2009-07-07	0	1.050	1.050	1.060	1.040	1.100	3,400,000	3,620,320	1.0648	84.78	84.78	85.59	83.97	88.82	42,108	85.977	-0.94%
2009-07-06	0	1.060	1.050	1.070	1.050	1.090	9,512,500	10,104,910	1.0623	85.59	84.78	86.40	84.78	88.01	117,809	85.774	-7.83%
2009-07-03	0	1.150	1.120	1.150	1.090	1.180	16,658,000	18,842,040	1.1311	92.86	90.43	92.86	88.01	95.28	206,304	91.332	-1.71%
2009-07-02	0	1.170	1.160	1.170	1.130	1.240	21,820,946	25,681,097	1.1769	94.47	93.66	94.47	91.24	100.1	270,245	95.029	3.54%
2009-06-30	0	1.130	1.120	1.130	0.990	1.130	24,976,000	26,735,120	1.0704	91.24	90.43	91.24	79.94	91.24	309,319	86.432	4.63%
2009-06-29	0	1.080	1.070	1.080	0.950	1.100	23,678,000	25,019,320	1.0566	87.20	86.40	87.20	76.71	88.82	293,244	85.319	6.93%
2009-06-26	0	1.010	1.000	1.010	1.000	1.120	13,122,000	13,759,680	1.0486	81.55	80.75	81.55	80.75	90.43	162,512	84.669	-4.72%
2009-06-25	0	1.060	1.040	1.060	1.040	1.160	9,657,000	10,626,410	1.1004	85.59	83.97	85.59	83.97	93.66	119,599	88.851	-0.93%
2009-06-24	0	1.070	1.040	1.080	1.050	1.150	19,144,000	21,086,560	1.1015	86.40	83.97	87.20	84.78	92.86	237,092	88.938	-5.31%
2009-06-23	0	1.130	1.130	1.150	1.070	1.180	26,576,550	30,255,954	1.1384	91.24	91.24	92.86	86.40	95.28	329,142	91.924	1.80%
2009-06-22	0	1.110	1.120	1.140	0.860	1.140	41,918,000	41,085,320	0.9801	89.63	90.43	92.05	69.44	92.05	519,140	79.141	11.00%
2009-06-19	0	1.000	0.990	1.000	0.890	1.140	31,046,400	31,172,380	1.0041	80.75	79.94	80.75	71.86	92.05	384,499	81.073	-7.41%
2009-06-18	0	1.080	1.080	1.090	0.980	1.100	35,029,479	37,458,523	1.0693	87.20	87.20	88.01	79.13	88.82	433,828	86.344	10.20%
2009-06-17	0	0.980	0.970	1.000	0.970	1.050	35,350,148	35,542,494	1.0054	79.13	78.32	80.75	78.32	84.78	437,800	81.184	2.08%
2009-06-16	0	0.960	0.950	0.960	0.810	0.980	40,184,000	36,751,840	0.9146	77.52	76.71	77.52	65.40	79.13	497,665	73.849	14.29%
2009-06-15	0	0.840	0.820	0.850	0.750	0.860	37,698,000	30,112,060	0.7988	67.83	66.21	68.63	60.56	69.44	466,877	64.497	1.20%
2009-06-12	0	0.830	0.840	0.850	0.730	0.840	29,217,600	22,795,656	0.7802	67.02	67.83	68.63	58.94	67.83	361,850	62.998	13.70%
2009-06-11	0	0.730	0.720	0.730	0.640	0.750	30,528,500	21,598,390	0.7075	58.94	58.14	58.94	51.68	60.56	378,085	57.126	14.06%
2009-06-10	0	0.640	0.630	0.640	0.590	0.640	59,304,000	35,829,440	0.6042	51.68	50.87	51.68	47.64	51.68	734,460	48.783	4.92%
2009-06-09	0	0.610	0.610	0.620	0.540	0.620	18,544,000	10,793,120	0.5820	49.25	49.25	50.06	43.60	50.06	229,661	46.996	5.17%
2009-06-08	0	0.580	0.580	0.590	0.550	0.650	52,520,000	31,753,520	0.6046	46.83	46.83	47.64	44.41	52.48	650,442	48.818	11.54%
2009-06-05	0	0.520	0.520	0.530	0.435	0.540	29,152,000	14,100,160	0.4837	41.99	41.99	42.79	35.12	43.60	361,038	39.055	19.54%
2009-06-04	0	0.435	0.430	0.435	0.405	0.435	57,816,000	23,465,280	0.4059	35.12	34.72	35.12	32.70	35.12	716,032	32.771	3.57%
2009-06-03	0	0.420	0.415	0.420	0.360	0.435	62,905,985	25,108,287	0.3991	33.91	33.51	33.91	29.07	35.12	779,069	32.229	1.20%
2009-06-02	0	0.415	0.410	0.415	0.415	0.440	38,672,020	16,342,928	0.4226	33.51	33.11	33.51	33.51	35.53	478,940	34.123	-6.74%
2009-06-01	0	0.445	0.445	0.450	0.405	0.485	38,264,000	16,918,280	0.4421	35.93	35.93	36.34	32.70	39.16	473,887	35.701	-2.20%
2009-05-29	0	0.455	0.455	0.460	0.405	0.490	54,832,000	24,644,080	0.4494	36.74	36.74	37.14	32.70	39.57	679,076	36.291	12.35%
2009-05-27	0	0.405	0.390	0.400	0.395	0.490	130,396,121	58,220,047	0.4465	32.70	31.49	32.30	31.89	39.57	1,614,912	36.052	17.39%
2009-05-26	0	0.345	0.345	0.350	0.305	0.350	111,160,000	36,864,980	0.3316	27.86	27.86	28.26	24.63	28.26	1,376,679	26.778	15.00%
2009-05-25	0	0.300	0.300	0.305	0.270	0.315	198,329,714	58,443,271	0.2947	24.22	24.22	24.63	21.80	25.43	2,456,246	23.794	11.11%
2009-05-22	0	0.270	0.265	0.270	0.181	0.290	110,240,714	26,939,374	0.2444	21.80	21.40	21.80	14.61	23.42	1,365,294	19.732	44.39%
2009-05-21	0	0.187	0.180	0.187	0.172	0.187	14,192,000	2,528,088	0.1781	15.10	14.53	15.10	13.89	15.10	175,763	14.383	6.86%
2009-05-20	0	0.175	0.175	0.180	0.169	0.183	16,424,000	2,865,152	0.1744	14.13	14.13	14.53	13.65	14.78	203,406	14.086	3.55%
2009-05-19	0	0.169	0.168	0.170	0.152	0.174	18,768,000	3,122,792	0.1664	13.65	13.57	13.73	12.27	14.05	232,435	13.435	12.67%
2009-05-18	0	0.150	0.152	0.153	0.140	0.153	12,088,000	1,779,984	0.1473	12.11	12.27	12.35	11.30	12.35	149,706	11.890	6.38%
2009-05-15	0	0.141	0.139	0.141	0.112	0.145	130,232,000	14,275,168	0.1096	11.39	11.22	11.39	9.043	11.71	1,612,879	8.8507	31.78%
2009-05-14	0	0.107	0.103	0.107	0.105	0.109	1,280,000	136,480	0.1066	8.640	8.317	8.640	8.478	8.801	15,852	8.6094	-4.46%
2009-05-13	0	0.112	0.106	0.112	0.106	0.113	2,256,000	250,480	0.1110	9.043	8.559	9.043	8.559	9.124	27,940	8.9650	2.75%
2009-05-12	0	0.109	0.106	0.109	0.105	0.111	1,856,000	202,720	0.1092	8.801	8.559	8.801	8.478	8.963	22,986	8.8193	-2.68%
2009-05-11	0	0.112	0.104	0.112	0.108	0.123	2,544,000	294,840	0.1159	9.043	8.397	9.043	8.720	9.932	31,507	9.3580	-5.08%
2009-05-08	0	0.118	0.113	0.124	0.107	0.124	13,992,000	1,633,840	0.1168	9.528	9.124	10.01	8.640	10.01	173,286	9.4286	15.69%
2009-05-07	0	0.102	0.100	0.103	0.100	0.110	488,000	51,272	0.1051	8.236	8.075	8.317	8.075	8.882	6,044	8.4835	2.00%
2009-05-06	0	0.100	0.100	0.108	0.093	0.107	4,312,000	432,280	0.1003	8.075	8.075	8.720	7.509	8.640	53,403	8.0947	11.11%
2009-05-05	0	0.090	0.090	0.092	0.090	0.094	856,000	78,600	0.0918	7.267	7.267	7.429	7.267	7.590	10,601	7.4142	0.00%
2009-05-04	0	0.090	0.090	0.091	0.090	0.095	2,828,000	263,248	0.0931	7.267	7.267	7.348	7.267	7.671	35,024	7.5163	0.00%
2009-04-30	0	0.090	0.086	0.090	0.094	0.095	768,000	72,416	0.0943	7.267	6.944	7.267	7.590	7.671	9,511	7.6136	3.45%
2009-04-29	0	0.087	0.087	0.091	0.084	0.095	1,388,000	128,936	0.0929	7.025	7.025	7.348	6.783	7.671	17,190	7.5007	2.35%
2009-04-28	0	0.085	0.079	0.085	0.076	0.091	248,000	21,968	0.0886	6.863	6.379	6.863	6.137	7.348	3,071	7.1524	-6.59%
2009-04-27	0	0.091	0.079	0.091	0.085	0.098	1,120,000	107,320	0.0958	7.348	6.379	7.348	6.863	7.913	13,871	7.7371	-3.19%
2009-04-24	0	0.094	0.083	0.094	0.094	0.094	320,000	30,080	0.0940	7.590	6.702	7.590	7.590	7.590	3,963	7.5900	0.00%
2009-04-23	0	0.094	0.089	0.094	0.090	0.100	1,576,000	146,056	0.0927	7.590	7.186	7.590	7.267	8.075	19,518	7.4831	-2.08%
2009-04-22	0	0.096	0.089	0.096	0.091	0.096	480,000	45,080	0.0939	7.752	7.186	7.752	7.348	7.752	5,945	7.5833	5.49%
2009-04-21	0	0.091	0.091	0.100	0.091	0.102	624,000	58,920	0.0944	7.348	7.348	8.075	7.348	8.236	7,728	7.6242	-4.21%
2009-04-20	0	0.095	0.088	0.100	-	-	0	0	-	7.671	7.106	8.075	-	-	0	-	0.00%
2009-04-17	0	0.095	0.089	0.105	0.089	0.095	904,000	84,712	0.0937	7.671	7.186	8.478	7.186	7.671	11,196	7.5665	0.00%
2009-04-16	0	0.095	0.090	0.097	0.089	0.095	536,000	49,768	0.0929	7.671	7.267	7.832	7.186	7.671	6,638	7.4972	-1.04%
2009-04-15	0	0.096	0.093	0.096	0.096	0.098	768,000	75,080	0.0978	7.752	7.509	7.752	7.752	7.913	9,511	7.8937	-1.03%
2009-04-14	0	0.097	0.092	0.097	0.096	0.098	440,000	42,720	0.0971	7.832	7.429	7.832	7.752	7.913	5,449	7.8396	-1.02%
2009-04-09	0	0.098	0.094	0.098	0.089	0.098	4,496,000	419,368	0.0933	7.913	7.590	7.913	7.186	7.913	55,681	7.5316	13.95%
2009-04-08	0	0.086	0.080	0.086	0.086	0.090	2,896,000	254,672	0.0879	6.944	6.460	6.944	6.944	7.267	35,866	7.1007	-2.27%
2009-04-07	0	0.088	0.084	0.088	0.079	0.089	3,048,000	263,384	0.0864	7.106	6.783	7.106	6.379	7.186	37,748	6.9773	4.76%
2009-04-06	0	0.084	0.075	0.084	0.084	0.084	200,000	16,800	0.0840	6.783	6.056	6.783	6.783	6.783	2,477	6.7826	0.00%
2009-04-03	0	0.084	0.080	0.084	0.071	0.084	360,000	28,072	0.0780	6.783	6.460	6.783	5.733	6.783	4,458	6.2963	3.70%
2009-04-02	0	0.081	0.071	0.081	0.071	0.081	1,072,000	85,456	0.0797	6.540	5.733	6.540	5.733	6.540	13,276	6.4367	1.25%
2009-04-01	0	0.080	0.072	0.080	0.078	0.080	512,000	40,160	0.0784	6.460	5.814	6.460	6.298	6.460	6,341	6.3334	-2.44%
2009-03-31	0	0.082	0.062	0.082	0.082	0.082	200,000	16,400	0.0820	6.621	5.006	6.621	6.621	6.621	2,477	6.6211	0.00%
2009-03-30	0	0.082	0.060	0.082	0.082	0.082	200,000	16,400	0.0820	6.621	4.845	6.621	6.621	6.621	2,477	6.6211	-1.20%
2009-03-27	0	0.083	0.078	0.083	0.076	0.083	504,000	40,784	0.0809	6.702	6.298	6.702	6.137	6.702	6,242	6.5339	-5.68%
2009-03-26	0	0.088	0.081	0.088	0.080	0.088	632,000	53,848	0.0852	7.106	6.540	7.106	6.460	7.106	7,827	6.8797	1.15%
2009-03-25	0	0.087	0.081	0.087	-	-	0	0	-	7.025	6.540	7.025	-	-	0	-	-1.14%
2009-03-24	0	0.088	0.081	0.088	0.088	0.088	592,000	52,096	0.0880	7.106	6.540	7.106	7.106	7.106	7,332	7.1056	0.00%
2009-03-23	0	0.088	0.080	0.089	0.080	0.088	816,000	71,680	0.0878	7.106	6.460	7.186	6.460	7.106	10,106	7.0929	-1.12%
2009-03-20	0	0.089	0.081	0.089	0.089	0.090	360,000	32,320	0.0898	7.186	6.540	7.186	7.186	7.267	4,458	7.2491	-1.11%
2009-03-19	0	0.090	0.081	0.090	0.084	0.090	976,000	86,640	0.0888	7.267	6.540	7.267	6.783	7.267	12,087	7.1678	12.50%
2009-03-18	0	0.080	0.079	0.089	0.080	0.090	1,560,000	134,920	0.0865	6.460	6.379	7.186	6.460	7.267	19,320	6.9834	-12.09%
2009-03-17	0	0.091	0.085	0.091	0.091	0.092	760,000	69,888	0.0920	7.348	6.863	7.348	7.348	7.429	9,412	7.4251	2.25%
2009-03-16	0	0.089	0.086	0.089	0.090	0.091	944,000	85,600	0.0907	7.186	6.944	7.186	7.267	7.348	11,691	7.3218	-2.20%
2009-03-13	0	0.091	0.085	0.093	0.091	0.092	1,480,000	135,152	0.0913	7.348	6.863	7.509	7.348	7.429	18,329	7.3736	2.25%
2009-03-12	0	0.089	0.080	0.091	0.089	0.090	992,000	88,984	0.0897	7.186	6.460	7.348	7.186	7.267	12,286	7.2430	-2.20%
2009-03-11	0	0.091	0.083	0.091	0.083	0.091	1,368,000	122,344	0.0894	7.348	6.702	7.348	6.702	7.348	16,942	7.2213	7.06%
2009-03-10	0	0.085	0.085	0.089	0.085	0.089	1,208,000	105,016	0.0869	6.863	6.863	7.186	6.863	7.186	14,961	7.0195	-2.30%
2009-03-09	0	0.087	0.080	0.087	0.085	0.087	1,040,000	88,880	0.0855	7.025	6.460	7.025	6.863	7.025	12,880	6.9006	2.35%
2009-03-06	0	0.085	0.078	0.091	0.083	0.085	1,280,000	108,400	0.0847	6.863	6.298	7.348	6.702	6.863	15,852	6.8381	4.94%
2009-03-05	0	0.081	0.081	0.089	0.079	0.081	1,000,000	80,040	0.0800	6.540	6.540	7.186	6.379	6.540	12,385	6.4628	0.00%
2009-03-04	0	0.081	0.081	0.097	0.080	0.081	107,352	8,651	0.0806	6.540	6.540	7.832	6.460	6.540	1,330	6.5069	-11.96%
2009-03-03	0	0.092	0.077	0.092	-	-	0	0	-	7.429	6.217	7.429	-	-	0	-	-1.08%
2009-03-02	0	0.093	0.084	0.098	0.080	0.093	568,000	49,928	0.0879	7.509	6.783	7.913	6.460	7.509	7,034	7.0976	0.00%
2009-02-27	0	0.093	0.093	0.097	0.090	0.110	157,816,000	12,011,512	0.0761	7.509	7.509	7.832	7.267	8.882	1,954,498	6.1456	24.00%
2009-02-26	0	0.075	0.075	0.091	0.073	0.075	48,000	3,568	0.0743	6.056	6.056	7.348	5.894	6.056	594	6.0020	-18.48%
2009-02-25	0	0.092	0.073	0.092	-	-	0	0	-	7.429	5.894	7.429	-	-	0	-	0.00%
2009-02-24	0	0.092	0.072	0.092	-	-	0	0	-	7.429	5.814	7.429	-	-	0	-	0.00%
2009-02-23	0	0.092	0.074	0.092	-	-	0	0	-	7.429	5.975	7.429	-	-	0	-	0.00%
2009-02-20	0	0.092	0.075	0.092	-	-	0	0	-	7.429	6.056	7.429	-	-	0	-	0.00%
2009-02-19	0	0.092	0.081	0.092	-	-	0	0	-	7.429	6.540	7.429	-	-	0	-	0.00%
2009-02-18	0	0.092	0.064	0.092	-	-	0	0	-	7.429	5.168	7.429	-	-	0	-	0.00%
2009-02-17	0	0.092	0.077	0.092	0.092	0.092	104,000	9,568	0.0920	7.429	6.217	7.429	7.429	7.429	1,288	7.4285	0.00%
2009-02-16	0	0.092	0.080	0.092	0.092	0.092	80,000	7,360	0.0920	7.429	6.460	7.429	7.429	7.429	991	7.4285	0.00%
2009-02-13	0	0.092	0.075	0.092	0.092	0.092	96,000	8,832	0.0920	7.429	6.056	7.429	7.429	7.429	1,189	7.4285	0.00%
2009-02-12	0	0.092	0.076	0.092	0.092	0.092	104,000	9,568	0.0920	7.429	6.137	7.429	7.429	7.429	1,288	7.4285	0.00%
2009-02-11	0	0.092	0.076	0.100	0.092	0.092	40,000	3,680	0.0920	7.429	6.137	8.075	7.429	7.429	495	7.4285	0.00%
2009-02-10	0	0.092	0.075	0.099	-	-	0	0	-	7.429	6.056	7.994	-	-	0	-	0.00%
2009-02-09	0	0.092	0.092	0.095	0.092	0.092	160,000	14,720	0.0920	7.429	7.429	7.671	7.429	7.429	1,982	7.4285	-1.08%
2009-02-06	0	0.093	0.080	0.099	-	-	0	0	-	7.509	6.460	7.994	-	-	0	-	0.00%
2009-02-05	0	0.093	0.079	0.099	-	-	80,000	7,920	0.0990	7.509	6.379	7.994	-	-	991	7.9938	0.00%
2009-02-04	0	0.093	0.093	0.099	-	-	0	0	-	7.509	7.509	7.994	-	-	0	-	3.33%
2009-02-03	0	0.090	0.090	0.105	0.090	0.090	168,000	17,296	0.1030	7.267	7.267	8.478	7.267	7.267	2,081	8.3129	-8.16%
2009-02-02	0	0.098	0.075	0.098	-	-	0	0	-	7.913	6.056	7.913	-	-	0	-	-1.01%
2009-01-30	0	0.099	0.082	0.099	-	-	0	0	-	7.994	6.621	7.994	-	-	0	-	0.00%
2009-01-29	0	0.099	0.082	0.099	-	-	0	0	-	7.994	6.621	7.994	-	-	0	-	0.00%
2009-01-23	0	0.099	0.088	0.099	-	-	280,000	28,000	0.1000	7.994	7.106	7.994	-	-	3,468	8.0745	0.00%
2009-01-22	0	0.099	0.088	0.099	-	-	0	0	-	7.994	7.106	7.994	-	-	0	-	-1.00%
2009-01-21	0	0.100	0.086	0.100	-	-	0	0	-	8.075	6.944	8.075	-	-	0	-	0.00%
2009-01-20	0	0.100	0.088	0.100	0.100	0.100	128,000	12,800	0.1000	8.075	7.106	8.075	8.075	8.075	1,585	8.0745	0.00%
2009-01-19	0	0.100	0.090	0.100	-	-	0	0	-	8.075	7.267	8.075	-	-	0	-	0.00%
2009-01-16	0	0.100	0.089	0.105	0.095	0.100	232,000	22,720	0.0979	8.075	7.186	8.478	7.671	8.075	2,873	7.9074	5.26%
2009-01-15	0	0.095	0.091	0.095	0.086	0.095	488,000	43,728	0.0896	7.671	7.348	7.671	6.944	7.671	6,044	7.2353	0.00%
2009-01-14	0	0.095	0.095	0.108	0.094	0.100	712,000	68,560	0.0963	7.671	7.671	8.720	7.590	8.075	8,818	7.7751	-13.64%
2009-01-13	0	0.110	0.094	0.110	0.096	0.110	320,000	31,840	0.0995	8.882	7.590	8.882	7.752	8.882	3,963	8.0341	0.92%
2009-01-12	0	0.109	0.096	0.109	-	-	160,000	17,440	0.1090	8.801	7.752	8.801	-	-	1,982	8.8012	0.00%
2009-01-09	0	0.109	0.097	0.110	0.110	0.113	256,000	28,280	0.1105	8.801	7.832	8.882	8.882	9.124	3,170	8.9198	17.20%
2009-01-08	0	0.093	0.100	0.110	0.090	0.093	320,000	28,920	0.0904	7.509	8.075	8.882	7.267	7.509	3,963	7.2973	-9.71%
2009-01-07	0	0.103	0.100	0.110	0.103	0.103	80,000	8,240	0.1030	8.317	8.075	8.882	8.317	8.317	991	8.3167	0.00%
2009-01-06	0	0.103	0.099	0.110	-	-	0	0	-	8.317	7.994	8.882	-	-	0	-	0.00%
2009-01-05	0	0.103	0.103	0.110	-	-	0	0	-	8.317	8.317	8.882	-	-	0	-	1.98%
2009-01-02	0	0.101	0.098	0.118	0.100	0.101	288,000	29,024	0.1008	8.155	7.913	9.528	8.075	8.155	3,567	8.1373	12.22%
2008-12-31	0	0.090	0.090	0.100	0.090	0.100	104,000	10,320	0.0992	7.267	7.267	8.075	7.267	8.075	1,288	8.0124	-8.16%
2008-12-30	0	0.098	0.098	0.101	0.090	0.098	192,000	17,792	0.0927	7.913	7.913	8.155	7.267	7.913	2,378	7.4824	-2.00%
2008-12-29	0	0.100	0.088	0.101	0.085	0.101	1,136,000	105,416	0.0928	8.075	7.106	8.155	6.863	8.155	14,069	7.4928	3.09%
2008-12-24	0	0.097	0.097	0.110	0.097	0.097	8,000	776	0.0970	7.832	7.832	8.882	7.832	7.832	99	7.8323	-11.82%
2008-12-23	0	0.110	0.099	0.130	0.110	0.110	200,000	22,000	0.1100	8.882	7.994	10.50	8.882	8.882	2,477	8.8820	-0.90%
2008-12-22	0	0.111	0.101	0.120	-	-	0	0	-	8.963	8.155	9.689	-	-	0	-	0.00%
2008-12-19	0	0.111	0.107	0.111	0.110	0.111	712,000	78,584	0.1104	8.963	8.640	8.963	8.882	8.963	8,818	8.9119	-6.72%
2008-12-18	0	0.119	0.108	0.125	0.118	0.120	680,000	80,840	0.1189	9.609	8.720	10.09	9.528	9.689	8,422	9.5992	0.85%
2008-12-17	0	0.118	0.110	0.118	0.120	0.120	160,000	19,200	0.1200	9.528	8.882	9.528	9.689	9.689	1,982	9.6894	-5.60%
2008-12-16	0	0.125	0.129	0.130	0.120	0.120	8,000	960	0.1200	10.09	10.42	10.50	9.689	9.689	99	9.6894	4.17%
2008-12-15	0	0.120	0.115	0.130	0.120	0.120	124,000	14,880	0.1200	9.689	9.286	10.50	9.689	9.689	1,536	9.6894	-4.00%
2008-12-12	0	0.125	0.120	0.125	0.120	0.125	336,000	40,760	0.1213	10.09	9.689	10.09	9.689	10.09	4,161	9.7951	0.00%
2008-12-11	0	0.125	0.125	0.134	0.125	0.135	440,000	56,856	0.1292	10.09	10.09	10.82	10.09	10.90	5,449	10.434	-9.42%
2008-12-10	0	0.138	0.131	0.138	0.130	0.138	192,000	25,984	0.1353	11.14	10.58	11.14	10.50	11.14	2,378	10.927	2.22%
2008-12-09	0	0.135	0.131	0.143	0.131	0.150	712,000	100,296	0.1409	10.90	10.58	11.55	10.58	12.11	8,818	11.374	-6.25%
2008-12-08	0	0.144	0.126	0.144	-	-	0	0	-	11.63	10.17	11.63	-	-	0	-	-0.69%
2008-12-05	1	-	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	11.71	-	-	-	-	0	-	0.00%
2008-12-02	0	0.145	0.144	0.145	0.144	0.145	560,000	80,728	0.1442	11.71	11.63	11.71	11.63	11.71	6,935	11.640	-4.61%
2008-12-01	0	0.152	0.135	0.152	0.152	0.154	280,000	43,088	0.1539	12.27	10.90	12.27	12.27	12.43	3,468	12.426	-1.30%
2008-11-28	0	0.154	0.154	0.160	0.150	0.154	5,376,000	817,648	0.1521	12.43	12.43	12.92	12.11	12.43	66,580	12.281	1.32%
2008-11-27	0	0.152	0.152	0.155	0.148	0.160	11,556,000	1,743,732	0.1509	12.27	12.27	12.52	11.95	12.92	143,117	12.184	1.33%
2008-11-26	0	0.150	0.150	0.152	0.131	0.152	21,980,000	3,225,608	0.1468	12.11	12.11	12.27	10.58	12.27	272,215	11.849	0.00%
2008-11-25	0	0.150	0.150	0.153	0.150	0.154	22,544,000	3,384,784	0.1501	12.11	12.11	12.35	12.11	12.43	279,200	12.123	0.00%
2008-11-24	0	0.150	0.150	0.151	0.088	0.153	23,165,619	3,072,017	0.1326	12.11	12.11	12.19	7.106	12.35	286,898	10.708	70.45%
2008-11-21	0	0.088	0.080	0.089	0.080	0.090	936,000	80,640	0.0862	7.106	6.460	7.186	6.460	7.267	11,592	6.9565	-5.38%
2008-11-20	0	0.093	0.071	0.093	-	-	0	0	-	7.509	5.733	7.509	-	-	0	-	-3.12%
2008-11-19	0	0.096	0.072	0.096	-	-	0	0	-	7.752	5.814	7.752	-	-	0	-	0.00%
2008-11-18	0	0.096	0.071	0.096	0.097	0.097	320,000	31,040	0.0970	7.752	5.733	7.752	7.832	7.832	3,963	7.8323	-1.03%
2008-11-17	0	0.097	0.087	0.097	-	-	0	0	-	7.832	7.025	7.832	-	-	0	-	-1.02%
2008-11-14	0	0.098	0.080	0.098	-	-	0	0	-	7.913	6.460	7.913	-	-	0	-	-1.01%
2008-11-13	0	0.099	0.088	0.099	0.097	0.099	1,016,000	99,528	0.0980	7.994	7.106	7.994	7.832	7.994	12,583	7.9098	1.02%
2008-11-12	0	0.098	0.098	0.099	0.088	0.098	1,216,000	117,648	0.0968	7.913	7.913	7.994	7.106	7.913	15,060	7.8121	5.38%
2008-11-11	0	0.093	0.092	0.093	0.093	0.103	9,560,000	920,016	0.0962	7.509	7.429	7.509	7.509	8.317	118,397	7.7706	-3.12%
2008-11-10	0	0.096	0.090	0.096	0.090	0.099	7,744,000	706,984	0.0913	7.752	7.267	7.752	7.267	7.994	95,907	7.3716	6.67%
2008-11-07	0	0.090	0.085	0.095	0.080	0.096	7,800,000	700,824	0.0898	7.267	6.863	7.671	6.460	7.752	96,600	7.2549	-5.26%
2008-11-06	0	0.095	0.078	0.097	0.095	0.100	616,000	59,720	0.0969	7.671	6.298	7.832	7.671	8.075	7,629	7.8281	-5.94%
2008-11-05	0	0.101	0.095	0.103	0.095	0.104	1,648,000	165,472	0.1004	8.155	7.671	8.317	7.671	8.397	20,410	8.1074	12.22%
2008-11-04	0	0.090	0.071	0.105	0.090	0.090	64,000	5,760	0.0900	7.267	5.733	8.478	7.267	7.267	793	7.2671	-14.29%
2008-11-03	0	0.105	0.094	0.105	0.090	0.105	56,000	5,160	0.0921	8.478	7.590	8.478	7.267	8.478	694	7.4401	0.00%
2008-10-31	0	0.105	0.088	0.106	0.105	0.108	1,296,000	137,408	0.1060	8.478	7.106	8.559	8.478	8.720	16,051	8.5610	0.00%
2008-10-30	0	0.105	0.105	0.109	0.070	0.100	16,000	1,360	0.0850	8.478	8.478	8.801	5.652	8.075	198	6.8633	5.00%
2008-10-29	0	0.100	0.100	0.105	0.093	0.100	609,000	59,826	0.0982	8.075	8.075	8.478	7.509	8.075	7,542	7.9321	-2.91%
2008-10-28	0	0.103	0.070	0.103	0.100	0.104	704,000	72,056	0.1024	8.317	5.652	8.317	8.075	8.397	8,719	8.2644	-2.83%
2008-10-27	0	0.106	0.060	0.109	0.100	0.119	1,466,000	150,868	0.1029	8.559	4.845	8.801	8.075	9.609	18,156	8.3096	-7.83%
2008-10-24	0	0.115	0.110	0.115	0.110	0.123	1,744,000	196,704	0.1128	9.286	8.882	9.286	8.882	9.932	21,599	9.1072	-6.50%
2008-10-23	0	0.123	0.117	0.123	0.111	0.125	4,224,000	510,504	0.1209	9.932	9.447	9.932	8.963	10.09	52,313	9.7587	13.89%
2008-10-22	0	0.108	0.121	0.122	0.108	0.129	2,680,000	311,760	0.1163	8.720	9.770	9.851	8.720	10.42	33,191	9.3929	-15.63%
2008-10-21	0	0.128	0.110	0.128	0.120	0.128	1,512,000	181,872	0.1203	10.34	8.882	10.34	9.689	10.34	18,726	9.7125	-5.19%
2008-10-20	0	0.135	0.128	0.135	0.125	0.135	384,000	49,040	0.1277	10.90	10.34	10.90	10.09	10.90	4,756	10.312	-3.57%
2008-10-17	0	0.140	0.120	0.140	-	-	0	0	-	11.30	9.689	11.30	-	-	0	-	0.00%
2008-10-16	0	0.140	0.130	0.140	0.130	0.147	904,000	125,584	0.1389	11.30	10.50	11.30	10.50	11.87	11,196	11.217	-5.41%
2008-10-15	0	0.148	0.140	0.148	0.140	0.149	4,720,000	698,960	0.1481	11.95	11.30	11.95	11.30	12.03	58,456	11.957	-2.63%
2008-10-14	0	0.152	0.150	0.152	0.145	0.168	4,208,000	639,504	0.1520	12.27	12.11	12.27	11.71	13.57	52,115	12.271	-4.40%
2008-10-13	0	0.159	0.156	0.160	0.140	0.165	13,308,000	2,077,168	0.1561	12.84	12.60	12.92	11.30	13.32	164,815	12.603	26.19%
2008-10-10	0	0.126	0.121	0.127	0.109	0.126	3,032,000	343,688	0.1134	10.17	9.770	10.25	8.801	10.17	37,550	9.1527	-1.56%
2008-10-09	0	0.128	0.121	0.130	0.127	0.132	7,104,000	919,368	0.1294	10.34	9.770	10.50	10.25	10.66	87,981	10.450	-0.78%
2008-10-08	0	0.129	0.111	0.129	0.119	0.134	6,624,400	803,173	0.1212	10.42	8.963	10.42	9.609	10.82	82,041	9.7899	-4.44%
2008-10-06	0	0.135	0.128	0.135	0.125	0.135	694,000	91,570	0.1319	10.90	10.34	10.90	10.09	10.90	8,595	10.654	1.50%
2008-10-03	0	0.133	0.128	0.133	0.118	0.137	1,254,560	159,922	0.1275	10.74	10.34	10.74	9.528	11.06	15,537	10.293	-1.48%
2008-10-02	0	0.135	0.120	0.135	0.136	0.136	1,216,000	165,376	0.1360	10.90	9.689	10.90	10.98	10.98	15,060	10.981	0.00%
2008-09-30	0	0.135	0.122	0.135	0.118	0.137	1,200,000	160,600	0.1338	10.90	9.851	10.90	9.528	11.06	14,862	10.806	-2.17%
2008-09-29	0	0.138	0.120	0.138	0.138	0.138	288,000	39,744	0.1380	11.14	9.689	11.14	11.14	11.14	3,567	11.143	-0.72%
2008-09-26	0	0.139	0.130	0.140	0.120	0.140	128,000	15,824	0.1236	11.22	10.50	11.30	9.689	11.30	1,585	9.9821	-0.71%
2008-09-25	0	0.140	0.102	0.140	-	-	0	0	-	11.30	8.236	11.30	-	-	0	-	0.00%
2008-09-24	0	0.140	0.126	0.140	0.140	0.141	3,000,000	420,008	0.1400	11.30	10.17	11.30	11.30	11.39	37,154	11.305	0.00%
2008-09-23	0	0.140	0.120	0.140	0.139	0.140	2,000,000	279,376	0.1397	11.30	9.689	11.30	11.22	11.30	24,769	11.279	0.72%
2008-09-22	0	0.139	0.130	0.139	0.120	0.142	1,448,000	192,760	0.1331	11.22	10.50	11.22	9.689	11.47	17,933	10.749	-5.44%
2008-09-19	0	0.147	0.140	0.147	0.145	0.150	1,648,000	240,992	0.1462	11.87	11.30	11.87	11.71	12.11	20,410	11.808	3.52%
2008-09-18	0	0.142	0.100	0.142	0.140	0.148	968,000	141,056	0.1457	11.47	8.075	11.47	11.30	11.95	11,988	11.766	-5.33%
2008-09-17	0	0.150	0.111	0.150	0.150	0.156	944,000	145,312	0.1539	12.11	8.963	12.11	12.11	12.60	11,691	12.429	0.00%
2008-09-16	0	0.150	0.110	0.150	0.150	0.160	800,000	124,000	0.1550	12.11	8.882	12.11	12.11	12.92	9,908	12.515	0.00%
2008-09-12	0	0.150	0.135	0.160	0.140	0.160	2,232,000	335,480	0.1503	12.11	10.90	12.92	11.30	12.92	27,643	12.136	-6.25%
2008-09-11	0	0.160	0.145	0.160	0.160	0.160	8,000	1,280	0.1600	12.92	11.71	12.92	12.92	12.92	99	12.919	-3.03%
2008-09-10	0	0.165	0.156	0.169	0.160	0.170	2,728,000	448,680	0.1645	13.32	12.60	13.65	12.92	13.73	33,785	13.280	-2.94%
2008-09-09	0	0.170	0.163	0.171	0.170	0.175	1,928,000	335,400	0.1740	13.73	13.16	13.81	13.73	14.13	23,878	14.047	-2.86%
2008-09-08	0	0.175	0.164	0.175	0.178	0.178	184,000	32,752	0.1780	14.13	13.24	14.13	14.37	14.37	2,279	14.373	-0.57%
2008-09-05	0	0.176	0.161	0.176	0.165	0.180	1,724,000	297,136	0.1724	14.21	13.00	14.21	13.32	14.53	21,351	13.917	-2.22%
2008-09-04	0	0.180	0.180	0.187	0.180	0.185	1,128,000	208,040	0.1844	14.53	14.53	15.10	14.53	14.94	13,970	14.892	-3.74%
2008-09-03	0	0.187	0.187	0.194	0.187	0.200	3,048,000	600,072	0.1969	15.10	15.10	15.66	15.10	16.15	37,748	15.897	-1.58%
2008-09-02	0	0.190	0.180	0.190	0.185	0.192	808,000	151,536	0.1875	15.34	14.53	15.34	14.94	15.50	10,007	15.143	0.00%
2008-09-01	0	0.190	0.190	0.199	0.190	0.200	112,000	22,080	0.1971	15.34	15.34	16.07	15.34	16.15	1,387	15.918	-6.86%
2008-08-29	0	0.204	0.195	0.204	0.185	0.204	1,664,000	327,208	0.1966	16.47	15.75	16.47	14.94	16.47	20,608	15.878	2.00%
2008-08-28	0	0.200	0.180	0.200	0.200	0.204	640,000	129,400	0.2022	16.15	14.53	16.15	16.15	16.47	7,926	16.326	-2.44%
2008-08-27	0	0.205	0.204	0.205	0.200	0.205	312,000	63,664	0.2041	16.55	16.47	16.55	16.15	16.55	3,864	16.476	1.49%
2008-08-26	0	0.202	0.185	0.205	-	-	0	0	-	16.31	14.94	16.55	-	-	0	-	0.00%
2008-08-25	0	0.202	0.190	0.202	0.198	0.205	1,304,000	261,456	0.2005	16.31	15.34	16.31	15.99	16.55	16,150	16.190	2.02%
2008-08-21	0	0.198	0.191	0.203	0.198	0.208	5,136,000	1,055,608	0.2055	15.99	15.42	16.39	15.99	16.79	63,608	16.596	-1.00%
2008-08-20	0	0.200	0.180	0.200	0.194	0.200	832,000	162,576	0.1954	16.15	14.53	16.15	15.66	16.15	10,304	15.778	4.17%
2008-08-19	0	0.192	0.180	0.195	0.185	0.195	792,000	149,760	0.1891	15.50	14.53	15.75	14.94	15.75	9,809	15.268	1.05%
2008-08-18	0	0.190	0.181	0.200	0.190	0.205	360,000	69,280	0.1924	15.34	14.61	16.15	15.34	16.55	4,458	15.539	-4.04%
2008-08-15	0	0.198	0.198	0.209	0.198	0.211	3,576,000	751,232	0.2101	15.99	15.99	16.88	15.99	17.04	44,288	16.963	-1.00%
2008-08-14	0	0.200	0.190	0.205	0.195	0.205	2,064,000	411,880	0.1996	16.15	15.34	16.55	15.75	16.55	25,562	16.113	-3.85%
2008-08-13	0	0.208	0.207	0.208	0.201	0.208	536,000	111,104	0.2073	16.79	16.71	16.79	16.23	16.79	6,638	16.737	0.97%
2008-08-12	0	0.206	0.205	0.206	0.195	0.208	4,752,000	959,712	0.2020	16.63	16.55	16.63	15.75	16.79	58,852	16.307	-1.90%
2008-08-11	0	0.210	0.190	0.210	0.190	0.210	1,408,300	287,977	0.2045	16.96	15.34	16.96	15.34	16.96	17,441	16.511	-0.94%
2008-08-08	0	0.212	0.190	0.212	0.200	0.212	688,000	144,432	0.2099	17.12	15.34	17.12	16.15	17.12	8,521	16.951	0.95%
2008-08-07	0	0.210	0.204	0.216	0.210	0.210	96,000	20,160	0.2100	16.96	16.47	17.44	16.96	16.96	1,189	16.956	-4.55%
2008-08-05	0	0.220	0.205	0.220	0.210	0.220	904,000	193,456	0.2140	17.76	16.55	17.76	16.96	17.76	11,196	17.279	-1.79%
2008-08-04	0	0.224	0.210	0.225	0.215	0.224	416,000	91,440	0.2198	18.09	16.96	18.17	17.36	18.09	5,152	17.748	-2.18%
2008-08-01	0	0.229	0.229	0.230	0.220	0.229	256,000	56,680	0.2214	18.49	18.49	18.57	17.76	18.49	3,170	17.877	0.00%
2008-07-31	0	0.229	0.229	0.230	0.220	0.235	608,000	138,544	0.2279	18.49	18.49	18.57	17.76	18.98	7,530	18.399	2.69%
2008-07-30	0	0.223	0.223	0.228	0.222	0.230	1,312,000	294,600	0.2245	18.01	18.01	18.41	17.93	18.57	16,249	18.131	-5.11%
2008-07-29	0	0.235	0.230	0.238	0.221	0.235	1,512,000	341,448	0.2258	18.98	18.57	19.22	17.84	18.98	18,726	18.234	3.98%
2008-07-28	0	0.226	0.225	0.226	0.226	0.240	2,192,000	510,864	0.2331	18.25	18.17	18.25	18.25	19.38	27,147	18.818	0.89%
2008-07-25	0	0.224	0.224	0.229	0.221	0.231	536,000	119,440	0.2228	18.09	18.09	18.49	17.84	18.65	6,638	17.993	-3.03%
2008-07-24	0	0.231	0.231	0.238	0.231	0.238	1,920,000	453,160	0.2360	18.65	18.65	19.22	18.65	19.22	23,779	19.058	-3.35%
2008-07-23	0	0.239	0.239	0.243	0.239	0.244	744,000	178,872	0.2404	19.30	19.30	19.62	19.30	19.70	9,214	19.413	-0.42%
2008-07-22	0	0.240	0.239	0.244	0.240	0.249	2,880,000	699,960	0.2430	19.38	19.30	19.70	19.38	20.11	35,668	19.624	-1.23%
2008-07-21	0	0.243	0.243	0.244	0.212	0.245	6,624,000	1,557,064	0.2351	19.62	19.62	19.70	17.12	19.78	82,036	18.980	13.55%
2008-07-18	0	0.214	0.210	0.214	0.204	0.214	792,000	166,208	0.2099	17.28	16.96	17.28	16.47	17.28	9,809	16.945	2.88%
2008-07-17	0	0.208	0.208	0.213	0.208	0.210	1,216,000	254,432	0.2092	16.79	16.79	17.20	16.79	16.96	15,060	16.895	1.96%
2008-07-16	0	0.204	0.202	0.205	0.200	0.204	984,000	198,744	0.2020	16.47	16.31	16.55	16.15	16.47	12,187	16.309	1.49%
2008-07-15	0	0.201	0.193	0.205	0.200	0.201	928,200	186,454	0.2009	16.23	15.58	16.55	16.15	16.23	11,495	16.220	0.00%
2008-07-14	0	0.201	0.197	0.202	0.201	0.203	256,000	51,728	0.2021	16.23	15.91	16.31	16.23	16.39	3,170	16.316	-1.95%
2008-07-11	0	0.205	0.205	0.210	0.205	0.209	1,832,000	375,968	0.2052	16.55	16.55	16.96	16.55	16.88	22,689	16.571	0.00%
2008-07-10	0	0.205	0.201	0.206	0.203	0.205	952,000	194,840	0.2047	16.55	16.23	16.63	16.39	16.55	11,790	16.526	0.00%
2008-07-09	0	0.205	0.202	0.205	0.200	0.205	2,672,000	543,600	0.2034	16.55	16.31	16.55	16.15	16.55	33,092	16.427	1.49%
2008-07-08	0	0.202	0.198	0.203	0.194	0.202	984,000	195,056	0.1982	16.31	15.99	16.39	15.66	16.31	12,187	16.006	0.00%
2008-07-07	0	0.202	0.198	0.203	0.190	0.202	1,712,000	337,600	0.1972	16.31	15.99	16.39	15.34	16.31	21,203	15.923	3.06%
2008-07-04	0	0.196	0.196	0.200	0.190	0.200	2,544,000	499,536	0.1964	15.83	15.83	16.15	15.34	16.15	31,507	15.855	-4.39%
2008-07-03	0	0.205	0.204	0.214	0.205	0.220	568,000	116,632	0.2053	16.55	16.47	17.28	16.55	17.76	7,034	16.580	-6.82%
2008-07-02	0	0.220	0.216	0.222	0.214	0.235	1,328,000	291,840	0.2198	17.76	17.44	17.93	17.28	18.98	16,447	17.744	-4.76%
2008-06-30	0	0.231	0.215	0.231	0.218	0.234	928,000	204,024	0.2199	18.65	17.36	18.65	17.60	18.89	11,493	17.752	7.94%
2008-06-27	0	0.214	0.213	0.214	0.205	0.215	1,432,000	305,520	0.2134	17.28	17.20	17.28	16.55	17.36	17,735	17.227	-4.89%
2008-06-26	0	0.225	0.213	0.226	0.225	0.227	536,000	120,744	0.2253	18.17	17.20	18.25	18.17	18.33	6,638	18.189	0.00%
2008-06-25	0	0.225	0.216	0.225	0.218	0.225	280,000	61,176	0.2185	18.17	17.44	18.17	17.60	18.17	3,468	17.642	3.21%
2008-06-24	0	0.218	0.213	0.218	0.213	0.222	1,536,000	332,232	0.2163	17.60	17.20	17.60	17.20	17.93	19,023	17.465	-4.39%
2008-06-23	0	0.228	0.224	0.229	0.222	0.228	336,000	75,288	0.2241	18.41	18.09	18.49	17.93	18.41	4,161	18.093	1.79%
2008-06-20	0	0.224	0.223	0.230	0.223	0.235	2,856,000	644,864	0.2258	18.09	18.01	18.57	18.01	18.98	35,371	18.232	-0.88%
2008-06-19	0	0.226	0.225	0.226	0.224	0.240	4,632,000	1,076,016	0.2323	18.25	18.17	18.25	18.09	19.38	57,366	18.757	-7.38%
2008-06-18	0	0.244	0.244	0.246	0.243	0.250	8,376,000	2,056,352	0.2455	19.70	19.70	19.86	19.62	20.19	103,734	19.823	-2.40%
2008-06-17	0	0.250	0.248	0.250	0.245	0.260	24,512,000	6,163,912	0.2515	20.19	20.02	20.19	19.78	20.99	303,573	20.305	2.46%
2008-06-16	0	0.244	0.242	0.244	0.232	0.245	6,544,000	1,582,816	0.2419	19.70	19.54	19.70	18.73	19.78	81,045	19.530	4.27%
2008-06-13	0	0.234	0.234	0.238	0.230	0.238	1,288,000	300,816	0.2336	18.89	18.89	19.22	18.57	19.22	15,951	18.858	-0.85%
2008-06-12	0	0.236	0.239	0.241	0.235	0.245	10,248,000	2,442,784	0.2384	19.06	19.30	19.46	18.98	19.78	126,918	19.247	-9.23%
2008-06-11	0	0.260	0.255	0.260	0.255	0.275	3,984,000	1,048,800	0.2633	20.99	20.59	20.99	20.59	22.20	49,340	21.256	-3.70%
2008-06-10	0	0.270	0.265	0.270	0.265	0.315	12,368,000	3,476,760	0.2811	21.80	21.40	21.80	21.40	25.43	153,173	22.698	-14.29%
2008-06-06	0	0.315	0.315	0.320	0.315	0.325	5,920,000	1,888,400	0.3190	25.43	25.43	25.84	25.43	26.24	73,317	25.757	-3.08%
2008-06-05	0	0.325	0.320	0.325	0.320	0.335	5,872,000	1,916,280	0.3263	26.24	25.84	26.24	25.84	27.05	72,723	26.350	-1.52%
2008-06-04	0	0.330	0.325	0.330	0.330	0.340	7,216,000	2,410,440	0.3340	26.65	26.24	26.65	26.65	27.45	89,368	26.972	-2.94%
2008-06-03	0	0.340	0.335	0.340	0.335	0.345	5,280,000	1,790,160	0.3390	27.45	27.05	27.45	27.05	27.86	65,391	27.376	-1.45%
2008-06-02	0	0.345	0.345	0.350	0.340	0.350	8,632,000	2,993,960	0.3468	27.86	27.86	28.26	27.45	28.26	106,904	28.006	1.47%
2008-05-30	0	0.340	0.340	0.345	0.340	0.350	6,864,000	2,352,600	0.3427	27.45	27.45	27.86	27.45	28.26	85,008	27.675	-1.45%
2008-05-29	0	0.345	0.340	0.345	0.335	0.350	14,760,000	5,053,840	0.3424	27.86	27.45	27.86	27.05	28.26	182,798	27.647	-1.43%
2008-05-28	0	0.350	0.350	0.355	0.350	0.380	23,176,000	8,410,720	0.3629	28.26	28.26	28.66	28.26	30.68	287,027	29.303	-6.67%
2008-05-27	0	0.375	0.370	0.375	0.375	0.420	86,519,798	33,984,110	0.3928	30.28	29.88	30.28	30.28	33.91	1,071,518	31.716	4.17%
2008-05-26	0	0.360	0.360	0.365	0.355	0.380	13,808,000	5,011,000	0.3629	29.07	29.07	29.47	28.66	30.68	171,007	29.303	-4.00%
2008-05-23	0	0.375	0.370	0.375	0.360	0.385	14,104,000	5,250,320	0.3723	30.28	29.88	30.28	29.07	31.09	174,673	30.058	-2.60%
2008-05-22	0	0.385	0.385	0.390	0.335	0.395	54,904,000	20,639,720	0.3759	31.09	31.09	31.49	27.05	31.89	679,967	30.354	11.59%
2008-05-21	0	0.345	0.340	0.350	0.325	0.350	12,898,000	4,360,600	0.3381	27.86	27.45	28.26	26.24	28.26	159,737	27.299	2.99%
2008-05-20	0	0.335	0.330	0.335	0.315	0.355	24,928,000	8,352,800	0.3351	27.05	26.65	27.05	25.43	28.66	308,725	27.056	-2.90%
2008-05-19	0	0.345	0.340	0.350	0.340	0.385	52,745,692	19,216,112	0.3643	27.86	27.45	28.26	27.45	31.09	653,238	29.417	-8.00%
2008-05-16	0	0.375	0.370	0.375	0.300	0.375	116,559,800	41,294,077	0.3543	30.28	29.88	30.28	24.22	30.28	1,443,554	28.606	27.12%
2008-05-15	0	0.295	0.290	0.300	0.285	0.305	7,600,000	2,220,440	0.2922	23.82	23.42	24.22	23.01	24.63	94,123	23.591	-1.67%
2008-05-14	0	0.300	0.300	0.305	0.290	0.320	9,096,000	2,722,800	0.2993	24.22	24.22	24.63	23.42	25.84	112,651	24.170	-4.76%
2008-05-13	0	0.315	0.310	0.315	0.305	0.335	13,760,000	4,431,240	0.3220	25.43	25.03	25.43	24.63	27.05	170,413	26.003	-1.56%
2008-05-09	0	0.320	0.310	0.315	0.295	0.320	26,284,000	8,193,640	0.3117	25.84	25.03	25.43	23.82	25.84	325,518	25.171	6.67%
2008-05-08	0	0.300	0.295	0.300	0.260	0.305	27,156,000	7,857,920	0.2894	24.22	23.82	24.22	20.99	24.63	336,318	23.365	13.21%
2008-05-07	0	0.265	0.260	0.265	0.249	0.280	18,640,000	4,839,760	0.2596	21.40	20.99	21.40	20.11	22.61	230,850	20.965	-1.85%
2008-05-06	0	0.270	0.265	0.270	0.230	0.270	17,822,000	4,620,900	0.2593	21.80	21.40	21.80	18.57	21.80	220,719	20.936	22.73%
2008-05-05	0	0.220	0.212	0.220	0.198	0.220	3,752,000	768,032	0.2047	17.76	17.12	17.76	15.99	17.76	46,467	16.528	10.55%
2008-05-02	0	0.199	0.199	0.200	0.188	0.201	7,528,000	1,479,928	0.1966	16.07	16.07	16.15	15.18	16.23	93,232	15.874	6.99%
2008-04-30	0	0.186	0.183	0.189	0.170	0.187	12,432,000	2,181,528	0.1755	15.02	14.78	15.26	13.73	15.10	153,966	14.169	0.54%
2008-04-29	0	0.185	0.171	0.181	0.180	0.188	2,064,000	380,648	0.1844	14.94	13.81	14.61	14.53	15.18	25,562	14.891	-1.07%
2008-04-28	0	0.187	0.189	0.190	-	-	0	0	-	15.10	15.26	15.34	-	-	0	-	1.08%
2008-04-25	0	0.185	0.180	0.190	0.180	0.189	464,000	83,632	0.1802	14.94	14.53	15.34	14.53	15.26	5,746	14.554	1.09%
2008-04-24	0	0.183	0.183	0.190	0.180	0.190	1,504,000	278,432	0.1851	14.78	14.78	15.34	14.53	15.34	18,627	14.948	-6.15%
2008-04-23	0	0.195	0.194	0.195	0.180	0.199	240,000	45,856	0.1911	15.75	15.66	15.75	14.53	16.07	2,972	15.428	4.28%
2008-04-22	0	0.187	0.186	0.187	0.185	0.187	1,960,000	364,520	0.1860	15.10	15.02	15.10	14.94	15.10	24,274	15.017	-1.58%
2008-04-21	0	0.190	0.189	0.195	0.170	0.190	4,144,000	727,048	0.1754	15.34	15.26	15.75	13.73	15.34	51,322	14.166	9.83%
2008-04-18	0	0.173	0.179	0.180	0.173	0.193	432,000	82,784	0.1916	13.97	14.45	14.53	13.97	15.58	5,350	15.473	-3.89%
2008-04-17	0	0.180	0.184	0.185	0.180	0.180	56,000	10,080	0.1800	14.53	14.86	14.94	14.53	14.53	694	14.534	0.00%
2008-04-16	0	0.180	0.175	0.180	0.179	0.180	2,192,000	394,464	0.1800	14.53	14.13	14.53	14.45	14.53	27,147	14.531	-2.70%
2008-04-15	0	0.185	0.181	0.185	0.180	0.185	320,000	58,600	0.1831	14.94	14.61	14.94	14.53	14.94	3,963	14.786	0.54%
2008-04-14	0	0.184	0.172	0.184	0.185	0.185	48,000	8,880	0.1850	14.86	13.89	14.86	14.94	14.94	594	14.938	-2.13%
2008-04-11	0	0.188	0.186	0.188	0.185	0.190	640,000	120,456	0.1882	15.18	15.02	15.18	14.94	15.34	7,926	15.197	-2.59%
2008-04-10	0	0.193	0.188	0.194	0.190	0.197	11,368,000	2,187,056	0.1924	15.58	15.18	15.66	15.34	15.91	140,789	15.534	-2.03%
2008-04-09	0	0.197	0.196	0.197	0.196	0.210	3,696,000	741,752	0.2007	15.91	15.83	15.91	15.83	16.96	45,774	16.205	-0.51%
2008-04-08	0	0.198	0.197	0.198	0.196	0.200	6,760,000	1,351,392	0.1999	15.99	15.91	15.99	15.83	16.15	83,720	16.142	-0.50%
2008-04-07	0	0.199	0.204	0.205	0.189	0.200	896,000	176,104	0.1965	16.07	16.47	16.55	15.26	16.15	11,097	15.870	3.11%
2008-04-03	0	0.193	0.192	0.193	-	-	0	0	-	15.58	15.50	15.58	-	-	0	-	0.00%
2008-04-02	0	0.193	0.192	0.193	0.190	0.196	3,016,000	577,528	0.1915	15.58	15.50	15.58	15.34	15.83	37,352	15.462	4.89%
2008-04-01	0	0.184	0.184	0.185	0.180	0.190	480,000	87,920	0.1832	14.86	14.86	14.94	14.53	15.34	5,945	14.790	-9.36%
2008-03-31	0	0.203	0.190	0.203	-	-	0	0	-	16.39	15.34	16.39	-	-	0	-	-0.98%
2008-03-28	0	0.205	0.205	0.206	0.197	0.200	464,000	91,832	0.1979	16.55	16.55	16.63	15.91	16.15	5,746	15.981	-2.38%
2008-03-27	0	0.210	0.209	0.210	0.210	0.210	96,000	20,160	0.2100	16.96	16.88	16.96	16.96	16.96	1,189	16.956	5.00%
2008-03-26	0	0.200	0.202	0.207	0.197	0.210	2,000,000	410,304	0.2052	16.15	16.31	16.71	15.91	16.96	24,769	16.565	4.71%
2008-03-25	0	0.191	0.198	0.199	0.187	0.207	328,000	65,592	0.2000	15.42	15.99	16.07	15.10	16.71	4,062	16.147	-4.50%
2008-03-20	0	0.200	0.165	0.195	0.194	0.200	328,000	65,256	0.1990	16.15	13.32	15.75	15.66	16.15	4,062	16.064	4.17%
2008-03-19	0	0.192	0.192	0.193	0.175	0.175	104,000	18,600	0.1788	15.50	15.50	15.58	14.13	14.13	1,288	14.441	9.71%
2008-03-18	0	0.175	0.162	0.175	0.160	0.175	2,656,000	426,280	0.1605	14.13	13.08	14.13	12.92	14.13	32,894	12.959	-2.78%
2008-03-17	0	0.180	0.184	0.185	0.180	0.199	3,888,000	716,840	0.1844	14.53	14.86	14.94	14.53	16.07	48,152	14.887	-5.26%
2008-03-14	0	0.190	0.190	0.200	0.190	0.190	64,000	12,160	0.1900	15.34	15.34	16.15	15.34	15.34	793	15.342	-5.00%
2008-03-13	0	0.200	0.199	0.200	0.196	0.210	840,000	167,640	0.1996	16.15	16.07	16.15	15.83	16.96	10,403	16.114	-6.10%
2008-03-12	0	0.213	0.209	0.213	0.209	0.218	1,473,500	316,484	0.2148	17.20	16.88	17.20	16.88	17.60	18,249	17.343	-1.39%
2008-03-11	0	0.216	0.219	0.220	0.209	0.222	656,500	140,646	0.2142	17.44	17.68	17.76	16.88	17.93	8,131	17.299	-5.68%
2008-03-10	0	0.229	0.229	0.230	0.215	0.234	472,000	109,216	0.2314	18.49	18.49	18.57	17.36	18.89	5,846	18.684	3.15%
2008-03-07	0	0.222	0.233	0.234	0.222	0.233	1,176,000	269,328	0.2290	17.93	18.81	18.89	17.93	18.81	14,564	18.492	-7.11%
2008-03-06	0	0.239	0.232	0.239	0.240	0.250	992,000	238,160	0.2401	19.30	18.73	19.30	19.38	20.19	12,286	19.385	0.42%
2008-03-05	0	0.238	0.238	0.239	0.225	0.240	512,000	116,472	0.2275	19.22	19.22	19.30	18.17	19.38	6,341	18.368	-0.83%
2008-03-04	0	0.240	0.234	0.240	0.230	0.243	3,408,000	810,648	0.2379	19.38	18.89	19.38	18.57	19.62	42,207	19.207	0.84%
2008-03-03	0	0.238	0.238	0.240	0.238	0.250	1,216,000	292,768	0.2408	19.22	19.22	19.38	19.22	20.19	15,060	19.440	-8.46%
2008-02-29	0	0.260	0.255	0.260	0.249	0.270	1,464,000	377,680	0.2580	20.99	20.59	20.99	20.11	21.80	18,131	20.830	-1.89%
2008-02-28	0	0.265	0.255	0.270	0.241	0.265	2,472,000	632,184	0.2557	21.40	20.59	21.80	19.46	21.40	30,615	20.650	8.61%
2008-02-27	0	0.244	0.244	0.245	0.230	0.244	4,768,000	1,117,904	0.2345	19.70	19.70	19.78	18.57	19.70	59,050	18.931	0.83%
2008-02-26	0	0.242	0.249	0.250	0.237	0.255	1,176,340	283,728	0.2412	19.54	20.11	20.19	19.14	20.59	14,569	19.475	-5.10%
2008-02-25	0	0.255	0.255	0.260	0.245	0.255	1,008,000	252,480	0.2505	20.59	20.59	20.99	19.78	20.59	12,484	20.225	4.08%
2008-02-22	0	0.245	0.242	0.245	0.245	0.246	1,576,000	386,216	0.2451	19.78	19.54	19.78	19.78	19.86	19,518	19.787	-5.77%
2008-02-21	0	0.260	0.255	0.265	0.255	0.285	5,576,000	1,484,400	0.2662	20.99	20.59	21.40	20.59	23.01	69,057	21.495	-8.77%
2008-02-20	0	0.285	0.280	0.285	0.225	0.315	29,648,000	8,185,968	0.2761	23.01	22.61	23.01	18.17	25.43	367,180	22.294	29.55%
2008-02-19	0	0.220	0.216	0.220	0.200	0.221	1,736,000	377,688	0.2176	17.76	17.44	17.76	16.15	17.84	21,500	17.567	4.76%
2008-02-18	0	0.210	0.209	0.210	0.191	0.210	64,000	13,016	0.2034	16.96	16.88	16.96	15.42	16.96	793	16.422	5.00%
2008-02-15	0	0.200	0.185	0.200	0.200	0.200	32,000	6,400	0.2000	16.15	14.94	16.15	16.15	16.15	396	16.149	0.00%
2008-02-14	0	0.200	0.208	0.209	0.186	0.200	80,000	15,664	0.1958	16.15	16.79	16.88	15.02	16.15	991	15.810	0.00%
2008-02-13	0	0.200	0.185	0.200	-	-	0	0	-	16.15	14.94	16.15	-	-	0	-	-2.44%
2008-02-12	0	0.205	0.205	0.206	0.191	0.200	244,800	47,176	0.1927	16.55	16.55	16.63	15.42	16.15	3,032	15.561	-2.38%
2008-02-11	0	0.210	0.209	0.210	0.210	0.210	80,000	16,800	0.2100	16.96	16.88	16.96	16.96	16.96	991	16.956	5.00%
2008-02-06	0	0.200	0.181	0.200	-	-	0	0	-	16.15	14.61	16.15	-	-	0	-	-0.99%
2008-02-05	0	0.202	0.186	0.202	0.182	0.205	1,832,000	364,840	0.1991	16.31	15.02	16.31	14.70	16.55	22,689	16.080	10.99%
2008-02-04	0	0.182	0.188	0.189	0.182	0.220	200,000	40,936	0.2047	14.70	15.18	15.26	14.70	17.76	2,477	16.527	-1.09%
2008-02-01	0	0.184	0.184	0.185	0.166	0.184	1,896,000	341,184	0.1799	14.86	14.86	14.94	13.40	14.86	23,481	14.530	6.98%
2008-01-31	0	0.172	0.170	0.172	0.165	0.182	648,000	111,856	0.1726	13.89	13.73	13.89	13.32	14.70	8,025	13.938	-9.95%
2008-01-30	0	0.191	0.191	0.192	0.182	0.198	2,147,200	407,120	0.1896	15.42	15.42	15.50	14.70	15.99	26,592	15.310	-1.04%
2008-01-29	0	0.193	0.193	0.194	0.185	0.195	648,000	122,952	0.1897	15.58	15.58	15.66	14.94	15.75	8,025	15.321	-0.52%
2008-01-28	0	0.194	0.194	0.195	0.180	0.204	1,344,000	250,160	0.1861	15.66	15.66	15.75	14.53	16.47	16,645	15.029	-6.28%
2008-01-25	0	0.207	0.201	0.210	0.200	0.210	1,936,000	392,768	0.2029	16.71	16.23	16.96	16.15	16.96	23,977	16.381	0.49%
2008-01-24	0	0.206	0.209	0.210	0.200	0.210	1,216,000	251,824	0.2071	16.63	16.88	16.96	16.15	16.96	15,060	16.722	-6.36%
2008-01-23	0	0.220	0.235	0.236	0.204	0.220	797,000	171,815	0.2156	17.76	18.98	19.06	16.47	17.76	9,871	17.407	0.92%
2008-01-22	0	0.218	0.205	0.219	0.197	0.220	2,096,000	432,152	0.2062	17.60	16.55	17.68	15.91	17.76	25,958	16.648	-11.74%
2008-01-21	0	0.247	0.247	0.248	0.230	0.270	2,744,000	681,800	0.2485	19.94	19.94	20.02	18.57	21.80	33,984	20.063	12.27%
2008-01-18	0	0.220	0.215	0.225	0.200	0.220	1,888,000	412,432	0.2184	17.76	17.36	18.17	16.15	17.76	23,382	17.639	6.28%
2008-01-17	0	0.207	0.225	0.226	0.205	0.220	1,656,000	351,816	0.2124	16.71	18.17	18.25	16.55	17.76	20,509	17.154	-8.41%
2008-01-16	0	0.226	0.206	0.227	0.180	0.235	3,568,000	772,744	0.2166	18.25	16.63	18.33	14.53	18.98	44,188	17.487	-6.61%
2008-01-15	0	0.242	0.248	0.249	0.231	0.265	2,320,000	573,680	0.2473	19.54	20.02	20.11	18.65	21.40	28,732	19.966	-12.00%
2008-01-14	0	0.275	0.265	0.275	0.255	0.275	856,000	233,800	0.2731	22.20	21.40	22.20	20.59	22.20	10,601	22.054	0.00%
2008-01-11	0	0.275	0.265	0.275	0.265	0.285	3,840,000	1,058,280	0.2756	22.20	21.40	22.20	21.40	23.01	47,557	22.253	0.00%
2008-01-10	0	0.275	0.270	0.275	0.275	0.290	2,140,000	595,680	0.2784	22.20	21.80	22.20	22.20	23.42	26,503	22.476	0.00%
2008-01-09	0	0.275	0.275	0.285	0.275	0.280	444,000	122,280	0.2754	22.20	22.20	23.01	22.20	22.61	5,499	22.238	-5.17%
2008-01-08	0	0.290	0.280	0.290	0.275	0.290	512,000	143,560	0.2804	23.42	22.61	23.42	22.20	23.42	6,341	22.640	0.00%
2008-01-07	0	0.290	0.290	0.295	0.280	0.280	96,000	26,880	0.2800	23.42	23.42	23.82	22.61	22.61	1,189	22.609	0.00%
2008-01-04	0	0.290	0.295	0.300	0.270	0.290	224,000	62,200	0.2777	23.42	23.82	24.22	21.80	23.42	2,774	22.421	3.57%
2008-01-03	0	0.280	0.280	0.300	0.280	0.295	496,000	141,360	0.2850	22.61	22.61	24.22	22.61	23.82	6,143	23.012	-8.20%
2008-01-02	0	0.305	0.295	0.305	0.295	0.305	288,000	86,320	0.2997	24.63	23.82	24.63	23.82	24.63	3,567	24.201	-3.17%
2007-12-31	0	0.315	0.295	0.315	0.290	0.320	864,000	261,120	0.3022	25.43	23.82	25.43	23.42	25.84	10,700	24.403	5.00%
2007-12-28	0	0.300	0.295	0.300	0.290	0.310	1,312,000	392,040	0.2988	24.22	23.82	24.22	23.42	25.03	16,249	24.128	-1.64%
2007-12-27	0	0.305	0.295	0.305	0.300	0.340	2,792,100	841,508	0.3014	24.63	23.82	24.63	24.22	27.45	34,579	24.336	-11.59%
2007-12-24	0	0.345	0.315	0.345	0.310	0.345	440,000	140,480	0.3193	27.86	25.43	27.86	25.03	27.86	5,449	25.780	9.52%
2007-12-21	0	0.315	0.315	0.330	0.295	0.320	4,120,000	1,237,880	0.3005	25.43	25.43	26.65	23.82	25.84	51,025	24.260	3.28%
2007-12-20	0	0.305	0.300	0.305	0.285	0.305	1,856,000	552,480	0.2977	24.63	24.22	24.63	23.01	24.63	22,986	24.036	-1.61%
2007-12-19	0	0.310	0.305	0.310	0.300	0.340	6,520,000	1,998,360	0.3065	25.03	24.63	25.03	24.22	27.45	80,748	24.748	-6.06%
2007-12-18	0	0.330	0.325	0.340	0.330	0.340	1,312,000	439,360	0.3349	26.65	26.24	27.45	26.65	27.45	16,249	27.040	-1.49%
2007-12-17	0	0.335	0.330	0.340	0.325	0.370	3,904,000	1,316,960	0.3373	27.05	26.65	27.45	26.24	29.88	48,350	27.238	-9.46%
2007-12-14	0	0.370	0.365	0.380	0.360	0.375	832,000	306,240	0.3681	29.88	29.47	30.68	29.07	30.28	10,304	29.720	-3.90%
2007-12-13	0	0.385	0.385	0.390	0.370	0.405	776,000	297,000	0.3827	31.09	31.09	31.49	29.88	32.70	9,610	30.904	-2.53%
2007-12-12	0	0.395	0.390	0.395	0.380	0.410	1,696,000	662,080	0.3904	31.89	31.49	31.89	30.68	33.11	21,004	31.521	0.00%
2007-12-11	0	0.395	0.380	0.395	0.395	0.410	520,000	206,040	0.3962	31.89	30.68	31.89	31.89	33.11	6,440	31.994	1.28%
2007-12-10	0	0.390	0.380	0.390	0.385	0.395	1,040,000	403,280	0.3878	31.49	30.68	31.49	31.09	31.89	12,880	31.310	0.00%
2007-12-07	0	0.390	0.390	0.400	0.390	0.405	1,184,000	471,040	0.3978	31.49	31.49	32.30	31.49	32.70	14,663	32.123	-2.50%
2007-12-06	0	0.400	0.395	0.400	0.395	0.400	1,400,000	554,320	0.3959	32.30	31.89	32.30	31.89	32.30	17,339	31.970	1.27%
2007-12-05	0	0.395	0.390	0.405	0.395	0.400	1,288,000	510,240	0.3961	31.89	31.49	32.70	31.89	32.30	15,951	31.987	-2.47%
2007-12-04	0	0.405	0.400	0.405	0.395	0.405	2,576,000	1,027,200	0.3988	32.70	32.30	32.70	31.89	32.70	31,903	32.198	2.53%
2007-12-03	0	0.395	0.395	0.405	0.395	0.415	2,138,000	866,280	0.4052	31.89	31.89	32.70	31.89	33.51	26,478	32.716	-3.66%
2007-11-30	0	0.410	0.410	0.415	0.400	0.425	3,041,600	1,257,672	0.4135	33.11	33.11	33.51	32.30	34.32	37,669	33.387	3.80%
2007-11-29	0	0.395	0.400	0.405	0.375	0.415	4,176,000	1,666,720	0.3991	31.89	32.30	32.70	30.28	33.51	51,718	32.227	2.60%
2007-11-28	0	0.385	0.380	0.385	0.365	0.400	6,760,000	2,558,400	0.3785	31.09	30.68	31.09	29.47	32.30	83,720	30.559	-2.53%
2007-11-27	0	0.395	0.395	0.400	0.390	0.400	1,792,000	709,800	0.3961	31.89	31.89	32.30	31.49	32.30	22,193	31.983	-2.47%
2007-11-26	0	0.405	0.405	0.410	0.400	0.425	9,544,000	3,872,880	0.4058	32.70	32.70	33.11	32.30	34.32	118,199	32.766	-1.22%
2007-11-23	0	0.410	0.405	0.410	0.390	0.425	8,262,695	3,373,024	0.4082	33.11	32.70	33.11	31.49	34.32	102,331	32.962	5.13%
2007-11-22	0	0.390	0.380	0.390	0.385	0.510	184,472,000	89,579,640	0.4856	31.49	30.68	31.49	31.09	41.18	2,284,623	39.210	-23.53%
2007-11-21	0	0.510	0.500	0.510	0.500	0.610	112,974,400	63,672,432	0.5636	41.18	40.37	41.18	40.37	49.25	1,399,150	45.508	6.25%
2007-11-20	0	0.480	0.475	0.485	0.455	0.490	5,664,000	2,665,280	0.4706	38.76	38.35	39.16	36.74	39.57	70,147	37.996	2.13%
2007-11-19	0	0.470	0.465	0.475	0.435	0.490	5,312,000	2,461,160	0.4633	37.95	37.55	38.35	35.12	39.57	65,787	37.411	9.30%
2007-11-16	0	0.430	0.425	0.435	0.425	0.435	1,632,000	695,480	0.4262	34.72	34.32	35.12	34.32	35.12	20,212	34.410	-1.15%
2007-11-15	0	0.435	0.430	0.440	0.430	0.440	1,424,000	620,840	0.4360	35.12	34.72	35.53	34.72	35.53	17,636	35.203	-1.14%
2007-11-14	0	0.440	0.435	0.440	0.420	0.450	3,080,000	1,352,760	0.4392	35.53	35.12	35.53	33.91	36.34	38,145	35.464	2.33%
2007-11-13	0	0.430	0.425	0.430	0.420	0.450	2,784,000	1,190,360	0.4276	34.72	34.32	34.72	33.91	36.34	34,479	34.524	-3.37%
2007-11-12	0	0.445	0.440	0.445	0.400	0.475	3,752,000	1,626,720	0.4336	35.93	35.53	35.93	32.30	38.35	46,467	35.008	-5.32%
2007-11-09	0	0.470	0.465	0.475	0.455	0.475	2,400,000	1,114,800	0.4645	37.95	37.55	38.35	36.74	38.35	29,723	37.506	1.08%
2007-11-08	0	0.465	0.455	0.465	0.450	0.480	2,800,000	1,294,760	0.4624	37.55	36.74	37.55	36.34	38.76	34,677	37.338	0.00%
2007-11-07	0	0.465	0.460	0.465	0.455	0.485	6,200,000	2,939,120	0.4741	37.55	37.14	37.55	36.74	39.16	76,785	38.277	4.49%
2007-11-06	0	0.445	0.450	0.455	0.440	0.460	2,240,000	1,017,520	0.4543	35.93	36.34	36.74	35.53	37.14	27,742	36.678	0.00%
2007-11-05	0	0.445	0.445	0.460	0.445	0.480	3,920,000	1,832,520	0.4675	35.93	35.93	37.14	35.93	38.76	48,548	37.747	-4.30%
2007-11-02	0	0.465	0.465	0.470	0.445	0.495	4,528,000	2,097,360	0.4632	37.55	37.55	37.95	35.93	39.97	56,078	37.401	0.00%
2007-11-01	0	0.465	0.455	0.465	0.445	0.470	3,696,000	1,661,800	0.4496	37.55	36.74	37.55	35.93	37.95	45,774	36.305	2.20%
2007-10-31	0	0.455	0.455	0.465	0.455	0.470	4,560,000	2,099,920	0.4605	36.74	36.74	37.55	36.74	37.95	56,474	37.184	-2.15%
2007-10-30	0	0.465	0.460	0.470	0.445	0.490	10,904,000	5,021,760	0.4605	37.55	37.14	37.95	35.93	39.57	135,042	37.187	-1.06%
2007-10-29	0	0.470	0.465	0.475	0.465	0.495	3,928,000	1,870,400	0.4762	37.95	37.55	38.35	37.55	39.97	48,647	38.448	-3.09%
2007-10-26	0	0.485	0.480	0.490	0.480	0.510	7,352,000	3,644,120	0.4957	39.16	38.76	39.57	38.76	41.18	91,052	40.022	1.04%
2007-10-25	0	0.480	0.480	0.490	0.475	0.580	13,696,000	6,964,560	0.5085	38.76	38.76	39.57	38.35	46.83	169,620	41.060	-12.73%
2007-10-24	0	0.550	0.540	0.550	0.405	0.600	38,792,000	19,858,960	0.5119	44.41	43.60	44.41	32.70	48.45	480,426	41.336	32.53%
2007-10-23	0	0.415	0.405	0.420	0.410	0.435	3,712,000	1,542,120	0.4154	33.51	32.70	33.91	33.11	35.12	45,972	33.545	-1.19%
2007-10-22	0	0.420	0.405	0.420	0.390	0.420	5,520,000	2,241,280	0.4060	33.91	32.70	33.91	31.49	33.91	68,363	32.785	0.00%
2007-10-18	0	0.420	0.425	0.430	0.420	0.465	12,384,000	5,299,200	0.4279	33.91	34.32	34.72	33.91	37.55	153,372	34.551	-8.70%
2007-10-17	0	0.460	0.455	0.460	0.450	0.495	3,135,239	1,451,145	0.4628	37.14	36.74	37.14	36.34	39.97	38,829	37.373	1.10%
2007-10-16	0	0.455	0.450	0.460	0.450	0.510	9,002,000	4,183,900	0.4648	36.74	36.34	37.14	36.34	41.18	111,487	37.528	-5.21%
2007-10-15	0	0.480	0.485	0.500	0.480	0.550	4,784,000	2,430,000	0.5079	38.76	39.16	40.37	38.76	44.41	59,248	41.014	-7.69%
2007-10-12	0	0.520	0.510	0.520	0.500	0.540	4,512,000	2,323,840	0.5150	41.99	41.18	41.99	40.37	43.60	55,880	41.587	-3.70%
2007-10-11	0	0.540	0.530	0.540	0.520	0.610	12,556,595	6,878,663	0.5478	43.60	42.79	43.60	41.99	49.25	155,509	44.233	-10.00%
2007-10-10	1	0.600	0.590	0.600	0.540	0.610	155,808,000	76,235,840	0.4893	48.45	47.64	48.45	43.60	49.25	1,929,629	39.508	15.38%
2007-10-09	0	0.520	0.520	0.530	0.495	0.570	11,129,000	5,900,920	0.5302	41.99	41.99	42.79	39.97	46.02	137,829	42.813	1.96%
2007-10-08	0	0.510	0.510	0.520	0.500	0.600	13,744,000	7,265,040	0.5286	41.18	41.18	41.99	40.37	48.45	170,215	42.682	-12.07%
2007-10-05	1	0.580	0.560	0.600	0.480	0.680	302,648,000	159,152,280	0.5259	46.83	45.22	48.45	38.76	54.91	3,748,193	42.461	17.17%
2007-10-04	0	0.495	0.495	0.500	0.450	0.570	15,316,000	7,489,840	0.4890	39.97	39.97	40.37	36.34	46.02	189,683	39.486	-11.61%
2007-10-03	0	0.560	0.560	0.570	0.530	0.670	14,032,000	8,046,960	0.5735	45.22	45.22	46.02	42.79	54.10	173,782	46.305	0.00%
2007-10-02	0	0.560	0.540	0.580	0.530	0.750	24,964,000	14,872,120	0.5957	45.22	43.60	46.83	42.79	60.56	309,171	48.103	-23.29%
2007-09-28	0	0.730	0.720	0.730	0.710	0.850	7,776,000	5,921,120	0.7615	58.94	58.14	58.94	57.33	68.63	96,303	61.484	-12.05%
2007-09-27	0	0.830	0.810	0.820	0.800	0.860	4,936,000	4,066,240	0.8238	67.02	65.40	66.21	64.60	69.44	61,131	66.517	-1.19%
2007-09-25	0	0.840	0.840	0.850	0.800	0.900	8,312,000	7,044,480	0.8475	67.83	67.83	68.63	64.60	72.67	102,941	68.432	-5.62%
2007-09-24	0	0.890	0.880	0.890	0.870	1.050	6,697,400	6,236,296	0.9312	71.86	71.06	71.86	70.25	84.78	82,945	75.186	-7.29%
2007-09-21	0	0.960	0.960	0.970	0.880	0.990	72,362,000	59,739,920	0.8256	77.52	77.52	78.32	71.06	79.94	896,179	66.661	3.23%
2007-09-20	0	0.930	0.920	0.930	0.830	0.930	10,624,000	9,265,280	0.8721	75.09	74.29	75.09	67.02	75.09	131,575	70.418	4.49%
2007-09-19	0	0.890	0.880	0.890	0.870	0.920	1,408,000	1,255,520	0.8917	71.86	71.06	71.86	70.25	74.29	17,438	72.001	-1.11%
2007-09-18	0	0.900	0.880	0.900	0.840	0.940	5,912,000	5,233,280	0.8852	72.67	71.06	72.67	67.83	75.90	73,218	71.475	-2.17%
2007-09-17	0	0.920	0.920	0.930	0.910	0.980	7,944,000	7,499,680	0.9441	74.29	74.29	75.09	73.48	79.13	98,384	76.229	-2.13%
2007-09-14	0	0.940	0.930	0.950	0.880	1.140	22,704,000	22,064,320	0.9718	75.90	75.09	76.71	71.06	92.05	281,181	78.470	-9.62%
2007-09-13	1	-	-	-	-	-	0	0	-	83.97	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	83.97	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	83.97	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	83.97	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	83.97	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	83.97	-	-	-	-	0	-	0.00%
2007-09-05	1	1.040	1.030	1.060	0.890	1.060	13,312,000	12,735,920	0.9567	83.97	83.17	85.59	71.86	85.59	164,865	77.251	15.56%
2007-09-04	0	0.900	0.890	0.900	0.880	0.950	8,042,000	7,256,180	0.9023	72.67	71.86	72.67	71.06	76.71	99,597	72.855	-9.09%
2007-09-03	0	0.990	0.990	1.000	0.980	1.150	15,144,000	15,686,800	1.0358	79.94	79.94	80.75	79.13	92.86	187,553	83.639	-12.39%
2007-08-31	0	1.130	1.120	1.130	1.100	1.200	21,580,000	24,876,440	1.1528	91.24	90.43	91.24	88.82	96.89	267,261	93.079	2.73%
2007-08-30	0	1.100	1.130	1.140	0.860	1.150	28,091,200	29,803,680	1.0610	88.82	91.24	92.05	69.44	92.86	347,900	85.667	26.44%
2007-08-29	0	0.870	0.850	0.880	0.810	0.880	3,638,434	3,016,203	0.8290	70.25	68.63	71.06	65.40	71.06	45,061	66.936	-2.25%
2007-08-28	0	0.890	0.870	0.890	0.870	0.920	4,344,743	3,865,911	0.8898	71.86	70.25	71.86	70.25	74.29	53,808	71.846	-4.30%
2007-08-27	0	0.930	0.920	0.930	0.880	0.950	5,624,000	5,221,120	0.9284	75.09	74.29	75.09	71.06	76.71	69,651	74.961	5.68%
2007-08-24	0	0.880	0.860	0.880	0.850	0.970	6,616,000	5,848,880	0.8841	71.06	69.44	71.06	68.63	78.32	81,937	71.383	-2.22%
2007-08-23	0	0.900	0.890	0.900	0.840	0.950	5,464,000	4,802,560	0.8789	72.67	71.86	72.67	67.83	76.71	67,670	70.971	11.11%
2007-08-22	0	0.810	0.760	0.770	0.760	0.860	2,352,000	1,899,360	0.8076	65.40	61.37	62.17	61.37	69.44	29,129	65.206	-8.99%
2007-08-21	0	0.890	0.870	0.890	0.850	0.950	3,024,000	2,699,760	0.8928	71.86	70.25	71.86	68.63	76.71	37,451	72.087	-7.29%
2007-08-20	0	0.960	0.910	0.960	0.820	0.960	5,448,000	4,695,200	0.8618	77.52	73.48	77.52	66.21	77.52	67,472	69.588	17.07%
2007-08-17	0	0.820	0.790	0.820	0.550	0.860	13,536,000	9,329,760	0.6893	66.21	63.79	66.21	44.41	69.44	167,639	55.654	-3.53%
2007-08-16	0	0.850	0.820	0.850	0.800	0.950	3,957,761	3,460,084	0.8743	68.63	66.21	68.63	64.60	76.71	49,016	70.592	-10.53%
2007-08-15	0	0.950	0.940	0.970	0.930	1.000	5,260,099	5,050,590	0.9602	76.71	75.90	78.32	75.09	80.75	65,145	77.529	-7.77%
2007-08-14	0	1.030	1.010	1.030	1.000	1.040	4,470,000	4,560,840	1.0203	83.17	81.55	83.17	80.75	83.97	55,359	82.386	3.00%
2007-08-13	0	1.000	1.000	1.010	0.980	1.060	7,204,000	7,203,720	1.0000	80.75	80.75	81.55	79.13	85.59	89,219	80.742	0.00%
2007-08-10	0	1.000	1.000	1.030	0.900	1.060	7,392,000	7,436,320	1.0060	80.75	80.75	83.17	72.67	85.59	91,547	81.229	-9.91%
2007-08-09	0	1.110	1.080	1.110	1.030	1.190	12,272,000	13,343,600	1.0873	89.63	87.20	89.63	83.17	96.09	151,985	87.796	11.00%
2007-08-08	0	1.000	0.990	1.040	0.770	1.120	24,363,500	23,655,350	0.9709	80.75	79.94	83.97	62.17	90.43	301,734	78.398	0.00%
2007-08-07	0	1.000	0.990	1.000	1.000	1.380	28,829,500	35,278,665	1.2237	80.75	79.94	80.75	80.75	111.4	357,044	98.808	-20.00%
2007-08-06	0	1.250	1.240	1.250	1.200	1.320	16,814,000	20,933,520	1.2450	100.9	100.1	100.9	96.89	106.6	208,236	100.53	-6.72%
2007-08-03	0	1.340	1.330	1.350	1.300	1.400	11,823,200	15,883,884	1.3435	108.2	107.4	109.0	105.0	113.0	146,426	108.48	-0.74%
2007-08-02	0	1.350	1.350	1.360	1.200	1.400	22,552,000	29,147,320	1.2924	109.0	109.0	109.8	96.89	113.0	279,299	104.36	1.50%
2007-08-01	0	1.330	1.330	1.340	1.180	1.410	17,480,000	23,044,400	1.3183	107.4	107.4	108.2	95.28	113.9	216,484	106.45	-5.67%
2007-07-31	0	1.410	1.400	1.410	1.330	1.500	13,776,000	19,426,000	1.4101	113.9	113.0	113.9	107.4	121.1	170,611	113.86	-1.40%
2007-07-30	0	1.430	1.410	1.430	1.100	1.480	42,572,600	58,775,450	1.3806	115.5	113.9	115.5	88.82	119.5	527,247	111.48	24.35%
2007-07-27	0	1.150	1.150	1.160	1.140	1.300	15,773,000	19,135,290	1.2132	92.86	92.86	93.66	92.05	105.0	195,343	97.957	-13.53%
2007-07-26	0	1.330	1.320	1.330	1.250	1.380	17,906,500	23,259,310	1.2989	107.4	106.6	107.4	100.9	111.4	221,766	104.88	0.76%
2007-07-25	0	1.320	1.310	1.320	1.140	1.400	27,420,000	35,957,080	1.3113	106.6	105.8	106.6	92.05	113.0	339,587	105.88	10.92%
2007-07-24	0	1.190	1.170	1.180	1.100	1.230	18,185,925	21,207,657	1.1662	96.09	94.47	95.28	88.82	99.32	225,227	94.161	10.19%
2007-07-23	0	1.080	1.080	1.100	1.050	1.110	8,074,000	8,736,440	1.0820	87.20	87.20	88.82	84.78	89.63	99,994	87.370	1.89%
2007-07-20	0	1.060	1.050	1.060	1.040	1.120	4,684,000	4,977,120	1.0626	85.59	84.78	85.59	83.97	90.43	58,010	85.798	-1.85%
2007-07-19	0	1.080	1.080	1.090	0.980	1.150	20,082,950	22,026,596	1.0968	87.20	87.20	88.01	79.13	92.86	248,721	88.560	10.20%
2007-07-18	0	0.980	0.970	0.980	0.960	1.070	11,074,000	11,135,860	1.0056	79.13	78.32	79.13	77.52	86.40	137,148	81.196	-8.41%
2007-07-17	0	1.070	1.060	1.070	1.010	1.100	4,205,900	4,526,766	1.0763	86.40	85.59	86.40	81.55	88.82	52,089	86.905	1.90%
2007-07-16	0	1.050	1.040	1.060	1.040	1.160	9,570,900	10,464,966	1.0934	84.78	83.97	85.59	83.97	93.66	118,532	88.288	-6.25%
2007-07-13	0	1.120	1.120	1.130	1.110	1.180	11,211,600	12,754,068	1.1376	90.43	90.43	91.24	89.63	95.28	138,852	91.854	0.00%
2007-07-12	0	1.120	1.110	1.120	1.050	1.200	24,455,600	27,421,762	1.1213	90.43	89.63	90.43	84.78	96.89	302,874	90.538	-6.67%
2007-07-11	0	1.200	1.190	1.200	0.970	1.260	35,258,160	39,933,796	1.1326	96.89	96.09	96.89	78.32	101.7	436,660	91.453	17.65%
2007-07-10	0	1.020	1.010	1.020	0.960	1.150	39,695,980	41,891,240	1.0553	82.36	81.55	82.36	77.52	92.86	491,621	85.210	0.99%
2007-07-09	0	1.010	1.010	1.020	0.740	1.050	89,532,988	83,456,191	0.9321	81.55	81.55	82.36	59.75	84.78	1,108,836	75.265	36.49%
2007-07-06	0	0.740	0.730	0.740	0.700	0.850	75,080,300	57,949,196	0.7718	59.75	58.94	59.75	56.52	68.63	929,844	62.321	-3.90%
2007-07-05	0	0.770	0.770	0.780	0.480	0.790	181,112,328	111,975,640	0.6183	62.17	62.17	62.98	38.76	63.79	2,243,015	49.922	69.23%
2007-07-04	0	0.455	0.460	0.470	0.350	0.465	55,735,929	22,570,150	0.4049	36.74	37.14	37.95	28.26	37.55	690,271	32.698	28.17%
2007-07-03	0	0.355	0.345	0.355	0.345	0.360	17,417,652	6,175,042	0.3545	28.66	27.86	28.66	27.86	29.07	215,712	28.626	0.00%
2007-06-29	0	0.355	0.360	0.365	0.345	0.380	37,560,200	13,575,026	0.3614	28.66	29.07	29.47	27.86	30.68	465,170	29.183	10.94%
2007-06-28	1	-	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2007-06-20	0	0.320	0.310	0.320	0.310	0.320	1,164,000	368,400	0.3165	25.84	25.03	25.84	25.03	25.84	14,416	25.555	3.23%
2007-06-18	0	0.310	0.310	0.315	0.300	0.315	2,328,000	715,840	0.3075	25.03	25.03	25.43	24.22	25.43	28,831	24.828	-1.59%
2007-06-15	0	0.315	0.315	0.325	0.310	0.330	2,952,000	941,280	0.3189	25.43	25.43	26.24	25.03	26.65	36,560	25.747	-3.08%
2007-06-14	0	0.325	0.320	0.325	0.320	0.335	5,072,000	1,659,960	0.3273	26.24	25.84	26.24	25.84	27.05	62,815	26.426	3.17%
2007-06-13	0	0.315	0.310	0.320	0.315	0.330	1,824,000	589,440	0.3232	25.43	25.03	25.84	25.43	26.65	22,590	26.093	-5.97%
2007-06-12	0	0.335	0.325	0.335	0.325	0.345	2,728,000	911,360	0.3341	27.05	26.24	27.05	26.24	27.86	33,785	26.975	3.08%
2007-06-11	0	0.325	0.320	0.325	0.325	0.335	2,802,000	919,860	0.3283	26.24	25.84	26.24	26.24	27.05	34,702	26.508	1.56%
2007-06-08	0	0.320	0.310	0.320	0.305	0.320	1,184,000	366,960	0.3099	25.84	25.03	25.84	24.63	25.84	14,663	25.026	3.23%
2007-06-07	0	0.310	0.310	0.315	0.310	0.320	2,856,000	898,880	0.3147	25.03	25.03	25.43	25.03	25.84	35,371	25.413	-3.12%
2007-06-06	0	0.320	0.310	0.320	0.290	0.325	9,629,400	2,967,180	0.3081	25.84	25.03	25.84	23.42	26.24	119,257	24.881	1.59%
2007-06-05	0	0.315	0.315	0.325	0.310	0.340	3,002,600	954,624	0.3179	25.43	25.43	26.24	25.03	27.45	37,186	25.671	-5.97%
2007-06-04	0	0.335	0.330	0.335	0.325	0.355	3,280,000	1,096,640	0.3343	27.05	26.65	27.05	26.24	28.66	40,622	26.996	-2.90%
2007-06-01	0	0.345	0.340	0.345	0.330	0.350	6,761,000	2,288,000	0.3384	27.86	27.45	27.86	26.65	28.26	83,733	27.325	4.55%
2007-05-31	0	0.330	0.325	0.330	0.320	0.335	4,810,000	1,579,220	0.3283	26.65	26.24	26.65	25.84	27.05	59,570	26.510	3.13%
2007-05-30	0	0.320	0.320	0.325	0.305	0.325	5,503,000	1,735,470	0.3154	25.84	25.84	26.24	24.63	26.24	68,153	25.464	-1.54%
2007-05-29	0	0.325	0.315	0.330	0.305	0.330	5,392,000	1,709,920	0.3171	26.24	25.43	26.65	24.63	26.65	66,778	25.606	4.84%
2007-05-28	0	0.310	0.305	0.310	0.300	0.310	3,408,000	1,038,720	0.3048	25.03	24.63	25.03	24.22	25.03	42,207	24.610	3.33%
2007-05-25	0	0.300	0.300	0.305	0.300	0.305	1,704,000	514,920	0.3022	24.22	24.22	24.63	24.22	24.63	21,103	24.400	-1.64%
2007-05-23	0	0.305	0.305	0.310	0.300	0.310	2,488,000	759,360	0.3052	24.63	24.63	25.03	24.22	25.03	30,813	24.644	-1.61%
2007-05-22	0	0.310	0.305	0.310	0.300	0.315	3,048,000	933,000	0.3061	25.03	24.63	25.03	24.22	25.43	37,748	24.716	1.64%
2007-05-21	0	0.305	0.305	0.310	0.300	0.305	1,768,200	533,254	0.3016	24.63	24.63	25.03	24.22	24.63	21,899	24.351	-1.61%
2007-05-18	0	0.310	0.300	0.310	0.300	0.330	3,242,000	1,007,280	0.3107	25.03	24.22	25.03	24.22	26.65	40,151	25.087	-4.62%
2007-05-17	0	0.325	0.320	0.330	0.320	0.340	3,263,000	1,074,220	0.3292	26.24	25.84	26.65	25.84	27.45	40,411	26.582	-1.52%
2007-05-16	0	0.330	0.330	0.335	0.330	0.345	3,002,000	1,006,100	0.3351	26.65	26.65	27.05	26.65	27.86	37,179	27.061	-1.49%
2007-05-15	0	0.335	0.335	0.340	0.335	0.345	1,787,000	602,760	0.3373	27.05	27.05	27.45	27.05	27.86	22,131	27.236	-1.47%
2007-05-14	0	0.340	0.335	0.340	0.335	0.350	1,264,000	434,000	0.3434	27.45	27.05	27.45	27.05	28.26	15,654	27.724	-1.45%
2007-05-11	0	0.345	0.335	0.345	0.335	0.345	1,152,000	394,040	0.3420	27.86	27.05	27.86	27.05	27.86	14,267	27.619	0.00%
2007-05-10	0	0.345	0.340	0.345	0.340	0.350	1,664,000	573,080	0.3444	27.86	27.45	27.86	27.45	28.26	20,608	27.809	-1.43%
2007-05-09	0	0.350	0.345	0.350	0.345	0.350	2,280,000	793,920	0.3482	28.26	27.86	28.26	27.86	28.26	28,237	28.116	0.00%
2007-05-08	0	0.350	0.345	0.350	0.345	0.355	2,392,000	837,600	0.3502	28.26	27.86	28.26	27.86	28.66	29,624	28.274	0.00%
2007-05-07	0	0.350	0.345	0.350	0.345	0.360	2,672,000	937,240	0.3508	28.26	27.86	28.26	27.86	29.07	33,092	28.322	-1.41%
2007-05-04	0	0.355	0.350	0.355	0.350	0.355	2,132,000	749,720	0.3517	28.66	28.26	28.66	28.26	28.66	26,404	28.394	0.00%
2007-05-03	0	0.355	0.350	0.360	0.350	0.355	1,385,000	490,135	0.3539	28.66	28.26	29.07	28.26	28.66	17,153	28.575	1.43%
2007-05-02	0	0.350	0.345	0.350	0.345	0.355	3,610,263	1,262,712	0.3498	28.26	27.86	28.26	27.86	28.66	44,712	28.241	-1.41%
2007-04-30	0	0.355	0.355	0.360	0.355	0.360	1,867,000	667,780	0.3577	28.66	28.66	29.07	28.66	29.07	23,122	28.881	-1.39%
2007-04-27	0	0.360	0.360	0.365	0.355	0.365	3,528,000	1,268,040	0.3594	29.07	29.07	29.47	28.66	29.47	43,693	29.022	1.41%
2007-04-26	0	0.355	0.355	0.360	0.355	0.365	4,296,000	1,544,200	0.3595	28.66	28.66	29.07	28.66	29.47	53,205	29.024	-2.74%
2007-04-25	0	0.365	0.355	0.365	0.355	0.365	6,128,000	2,216,470	0.3617	29.47	28.66	29.47	28.66	29.47	75,893	29.205	0.00%
2007-04-24	0	0.365	0.360	0.365	0.355	0.380	13,428,984	4,884,495	0.3637	29.47	29.07	29.47	28.66	30.68	166,313	29.369	2.82%
2007-04-23	0	0.355	0.350	0.360	0.335	0.355	12,418,400	4,278,220	0.3445	28.66	28.26	29.07	27.05	28.66	153,798	27.817	7.58%
2007-04-20	0	0.330	0.330	0.335	0.325	0.335	3,608,000	1,192,960	0.3306	26.65	26.65	27.05	26.24	27.05	44,684	26.698	0.00%
2007-04-19	0	0.330	0.325	0.335	0.325	0.335	3,816,000	1,254,000	0.3286	26.65	26.24	27.05	26.24	27.05	47,260	26.534	-1.49%
2007-04-18	0	0.335	0.330	0.335	0.330	0.335	3,328,000	1,111,120	0.3339	27.05	26.65	27.05	26.65	27.05	41,216	26.958	1.52%
2007-04-17	0	0.330	0.330	0.335	0.325	0.340	4,709,000	1,567,985	0.3330	26.65	26.65	27.05	26.24	27.45	58,319	26.886	0.00%
2007-04-16	0	0.330	0.325	0.330	0.315	0.330	4,546,000	1,472,080	0.3238	26.65	26.24	26.65	25.43	26.65	56,301	26.147	4.76%
2007-04-13	0	0.315	0.315	0.325	0.315	0.325	5,864,100	1,884,831	0.3214	25.43	25.43	26.24	25.43	26.24	72,625	25.953	-3.08%
2007-04-12	0	0.325	0.320	0.325	0.310	0.330	8,207,000	2,620,930	0.3194	26.24	25.84	26.24	25.03	26.65	101,641	25.786	0.00%
2007-04-11	0	0.325	0.325	0.335	0.325	0.335	5,232,000	1,736,280	0.3319	26.24	26.24	27.05	26.24	27.05	64,797	26.796	-1.52%
2007-04-10	0	0.330	0.330	0.335	0.330	0.350	5,168,000	1,741,920	0.3371	26.65	26.65	27.05	26.65	28.26	64,004	27.216	-2.94%
2007-04-04	0	0.340	0.340	0.345	0.335	0.350	12,404,000	4,234,680	0.3414	27.45	27.45	27.86	27.05	28.26	153,619	27.566	0.00%
2007-04-03	0	0.340	0.330	0.335	0.295	0.355	23,697,400	7,655,432	0.3230	27.45	26.65	27.05	23.82	28.66	293,484	26.085	15.25%
2007-04-02	0	0.295	0.295	0.300	0.295	0.305	6,175,000	1,848,600	0.2994	23.82	23.82	24.22	23.82	24.63	76,475	24.173	-1.67%
2007-03-30	0	0.300	0.300	0.305	0.300	0.325	5,321,000	1,626,050	0.3056	24.22	24.22	24.63	24.22	26.24	65,899	24.675	0.00%
2007-03-29	0	0.300	0.295	0.300	0.295	0.300	6,276,000	1,870,600	0.2981	24.22	23.82	24.22	23.82	24.22	77,726	24.067	0.00%
2007-03-28	0	0.300	0.295	0.300	0.295	0.305	6,120,000	1,827,800	0.2987	24.22	23.82	24.22	23.82	24.63	75,794	24.115	0.00%
2007-03-27	0	0.300	0.295	0.300	0.295	0.315	7,476,000	2,254,240	0.3015	24.22	23.82	24.22	23.82	25.43	92,588	24.347	0.00%
2007-03-26	0	0.300	0.295	0.300	0.295	0.300	8,583,000	2,566,120	0.2990	24.22	23.82	24.22	23.82	24.22	106,298	24.141	-1.64%
2007-03-23	0	0.305	0.300	0.305	0.295	0.305	6,428,347	1,950,239	0.3034	24.63	24.22	24.63	23.82	24.63	79,613	24.497	0.00%
2007-03-22	0	0.305	0.305	0.310	0.300	0.315	15,407,350	4,738,313	0.3075	24.63	24.63	25.03	24.22	25.43	190,815	24.832	0.00%
2007-03-21	0	0.305	0.305	0.310	0.295	0.315	10,096,000	3,060,760	0.3032	24.63	24.63	25.03	23.82	25.43	125,036	24.479	3.39%
2007-03-20	0	0.295	0.295	0.300	0.285	0.330	25,753,520	7,711,066	0.2994	23.82	23.82	24.22	23.01	26.65	318,949	24.177	5.36%
2007-03-19	0	0.280	0.280	0.290	0.280	0.295	8,168,000	2,352,640	0.2880	22.61	22.61	23.42	22.61	23.82	101,158	23.257	-1.75%
2007-03-16	0	0.285	0.285	0.290	0.280	0.290	4,656,300	1,332,940	0.2863	23.01	23.01	23.42	22.61	23.42	57,667	23.115	-1.72%
2007-03-15	0	0.290	0.290	0.295	0.285	0.325	15,278,102	4,538,168	0.2970	23.42	23.42	23.82	23.01	26.24	189,214	23.984	-4.92%
2007-03-14	0	0.305	0.300	0.310	0.228	0.320	34,850,916	9,629,103	0.2763	24.63	24.22	25.03	18.41	25.84	431,617	22.309	32.61%
2007-03-13	0	0.230	0.230	0.231	0.228	0.232	18,218,000	4,188,202	0.2299	18.57	18.57	18.65	18.41	18.73	225,624	18.563	0.00%
2007-03-12	0	0.230	0.230	0.232	0.229	0.239	15,608,000	3,582,720	0.2295	18.57	18.57	18.73	18.49	19.30	193,300	18.535	0.00%
2007-03-09	0	0.230	0.230	0.233	0.227	0.240	12,888,700	2,952,990	0.2291	18.57	18.57	18.81	18.33	19.38	159,622	18.500	0.44%
2007-03-08	0	0.229	0.229	0.232	0.221	0.238	9,442,000	2,136,990	0.2263	18.49	18.49	18.73	17.84	19.22	116,936	18.275	4.09%
2007-03-07	0	0.220	0.220	0.222	0.216	0.224	8,250,000	1,820,988	0.2207	17.76	17.76	17.93	17.44	18.09	102,173	17.823	3.29%
2007-03-06	0	0.213	0.209	0.213	0.209	0.220	5,212,000	1,107,048	0.2124	17.20	16.88	17.20	16.88	17.76	64,549	17.151	7.04%
2007-03-05	0	0.199	0.199	0.204	0.198	0.201	4,968,000	991,888	0.1997	16.07	16.07	16.47	15.99	16.23	61,527	16.121	-11.56%
2007-03-02	0	0.225	0.220	0.225	0.219	0.260	8,351,000	1,979,100	0.2370	18.17	17.76	18.17	17.68	20.99	103,424	19.136	-0.88%
2007-03-01	0	0.227	0.224	0.228	0.215	0.227	3,144,000	695,640	0.2213	18.33	18.09	18.41	17.36	18.33	38,937	17.866	5.58%
2007-02-28	0	0.215	0.207	0.215	0.200	0.215	5,720,000	1,178,552	0.2060	17.36	16.71	17.36	16.15	17.36	70,840	16.637	0.00%
2007-02-27	0	0.215	0.215	0.216	0.209	0.220	3,850,789	827,856	0.2150	17.36	17.36	17.44	16.88	17.76	47,691	17.359	0.00%
2007-02-26	0	0.215	0.215	0.219	0.201	0.223	6,280,500	1,347,004	0.2145	17.36	17.36	17.68	16.23	18.01	77,782	17.318	8.59%
2007-02-23	0	0.198	0.198	0.200	0.192	0.201	4,888,000	966,768	0.1978	15.99	15.99	16.15	15.50	16.23	60,536	15.970	0.51%
2007-02-22	0	0.197	0.192	0.198	0.192	0.199	2,102,208	409,208	0.1947	15.91	15.50	15.99	15.50	16.07	26,035	15.718	0.00%
2007-02-21	0	0.197	0.194	0.197	0.190	0.200	2,784,000	543,016	0.1950	15.91	15.66	15.91	15.34	16.15	34,479	15.749	3.68%
2007-02-16	0	0.190	0.190	0.194	0.185	0.190	963,017	179,839	0.1867	15.34	15.34	15.66	14.94	15.34	11,927	15.079	3.83%
2007-02-15	0	0.183	0.183	0.185	0.182	0.186	2,453,000	450,240	0.1835	14.78	14.78	14.94	14.70	15.02	30,380	14.820	1.10%
2007-02-14	0	0.181	0.180	0.183	0.175	0.187	2,962,250	530,172	0.1790	14.61	14.53	14.78	14.13	15.10	36,686	14.451	3.43%
2007-02-13	0	0.175	0.171	0.178	0.171	0.177	3,120,000	544,216	0.1744	14.13	13.81	14.37	13.81	14.29	38,640	14.084	-1.13%
2007-02-12	0	0.177	0.177	0.180	0.174	0.186	2,836,000	504,003	0.1777	14.29	14.29	14.53	14.05	15.02	35,123	14.350	1.72%
2007-02-09	0	0.174	0.173	0.174	0.170	0.174	2,608,000	449,432	0.1723	14.05	13.97	14.05	13.73	14.05	32,299	13.915	0.00%
2007-02-08	0	0.174	0.174	0.176	0.166	0.180	3,920,000	672,280	0.1715	14.05	14.05	14.21	13.40	14.53	48,548	13.848	4.82%
2007-02-07	0	0.166	0.163	0.166	0.162	0.167	1,296,725	212,283	0.1637	13.40	13.16	13.40	13.08	13.48	16,059	13.219	1.22%
2007-02-06	0	0.164	0.164	0.166	0.164	0.166	1,496,000	247,016	0.1651	13.24	13.24	13.40	13.24	13.40	18,527	13.332	1.23%
2007-02-05	0	0.162	0.162	0.164	0.162	0.166	1,000,000	163,560	0.1636	13.08	13.08	13.24	13.08	13.40	12,385	13.207	0.00%
2007-02-02	0	0.162	0.161	0.165	0.160	0.162	784,000	125,728	0.1604	13.08	13.00	13.32	12.92	13.08	9,710	12.949	1.25%
2007-02-01	0	0.160	0.160	0.166	0.160	0.165	480,000	77,968	0.1624	12.92	12.92	13.40	12.92	13.32	5,945	13.116	-2.44%
2007-01-31	0	0.164	0.164	0.175	0.162	0.164	536,000	87,424	0.1631	13.24	13.24	14.13	13.08	13.24	6,638	13.170	-2.38%
2007-01-30	0	0.168	0.168	0.170	0.156	0.166	3,416,000	549,952	0.1610	13.57	13.57	13.73	12.60	13.40	42,306	12.999	5.00%
2007-01-29	0	0.160	0.157	0.160	0.152	0.161	2,113,000	328,700	0.1556	12.92	12.68	12.92	12.27	13.00	26,169	12.561	5.26%
2007-01-26	0	0.152	0.148	0.153	0.146	0.152	968,000	143,872	0.1486	12.27	11.95	12.35	11.79	12.27	11,988	12.001	-5.00%
2007-01-25	0	0.160	0.156	0.164	0.140	0.165	3,005,652	456,437	0.1519	12.92	12.60	13.24	11.30	13.32	37,224	12.262	13.48%
2007-01-24	0	0.141	0.140	0.145	0.140	0.145	912,750	129,165	0.1415	11.39	11.30	11.71	11.30	11.71	11,304	11.426	-1.40%
2007-01-23	0	0.143	0.139	0.143	0.140	0.143	408,000	57,624	0.1412	11.55	11.22	11.55	11.30	11.55	5,053	11.404	2.14%
2007-01-22	0	0.140	0.140	0.144	0.140	0.144	389,000	54,876	0.1411	11.30	11.30	11.63	11.30	11.63	4,818	11.391	0.00%
2007-01-19	0	0.140	0.140	0.145	0.140	0.140	112,000	15,680	0.1400	11.30	11.30	11.71	11.30	11.30	1,387	11.304	-1.41%
2007-01-18	0	0.142	0.142	0.145	0.142	0.142	432,000	61,344	0.1420	11.47	11.47	11.71	11.47	11.47	5,350	11.466	0.00%
2007-01-17	0	0.142	0.142	0.145	0.140	0.142	240,000	34,008	0.1417	11.47	11.47	11.71	11.30	11.47	2,972	11.442	-0.70%
2007-01-16	0	0.143	0.141	0.144	0.143	0.143	24,000	3,432	0.1430	11.55	11.39	11.63	11.55	11.55	297	11.547	0.70%
2007-01-15	0	0.142	0.140	0.145	0.142	0.145	360,000	51,312	0.1425	11.47	11.30	11.71	11.47	11.71	4,458	11.509	0.71%
2007-01-12	0	0.141	0.140	0.145	0.141	0.141	176,000	24,816	0.1410	11.39	11.30	11.71	11.39	11.39	2,180	11.385	-2.76%
2007-01-11	0	0.145	0.140	0.145	0.142	0.145	24,000	3,456	0.1440	11.71	11.30	11.71	11.47	11.71	297	11.627	4.32%
2007-01-10	0	0.139	0.139	0.143	0.139	0.140	728,000	101,848	0.1399	11.22	11.22	11.55	11.22	11.30	9,016	11.296	-0.71%
2007-01-09	0	0.140	0.140	0.145	0.139	0.142	888,000	124,136	0.1398	11.30	11.30	11.71	11.22	11.47	10,998	11.288	0.00%
2007-01-08	0	0.140	0.140	0.145	-	-	0	0	-	11.30	11.30	11.71	-	-	0	-	0.00%
2007-01-05	0	0.140	0.139	0.145	0.140	0.140	240,100	33,613	0.1400	11.30	11.22	11.71	11.30	11.30	2,974	11.304	0.00%
2007-01-04	0	0.140	0.140	0.145	0.140	0.140	744,000	104,160	0.1400	11.30	11.30	11.71	11.30	11.30	9,214	11.304	-2.78%
2007-01-03	0	0.144	0.140	0.145	0.140	0.144	146,000	20,804	0.1425	11.63	11.30	11.71	11.30	11.63	1,808	11.506	2.86%
2007-01-02	0	0.140	0.140	0.144	0.140	0.142	840,000	117,776	0.1402	11.30	11.30	11.63	11.30	11.47	10,403	11.321	-1.41%
2006-12-29	0	0.142	0.140	0.144	0.142	0.143	322,000	45,796	0.1422	11.47	11.30	11.63	11.47	11.55	3,988	11.484	0.71%
2006-12-28	0	0.141	0.139	0.142	0.139	0.141	377,600	52,779	0.1398	11.39	11.22	11.47	11.22	11.39	4,676	11.286	0.71%
2006-12-27	0	0.140	0.140	0.144	0.140	0.140	80,000	11,200	0.1400	11.30	11.30	11.63	11.30	11.30	991	11.304	0.72%
2006-12-22	0	0.139	0.139	0.145	0.139	0.141	872,000	121,888	0.1398	11.22	11.22	11.71	11.22	11.39	10,799	11.287	-4.14%
2006-12-21	0	0.145	0.145	0.147	0.141	0.145	608,000	86,128	0.1417	11.71	11.71	11.87	11.39	11.71	7,530	11.438	2.84%
2006-12-20	0	0.141	0.141	0.146	0.140	0.150	336,000	47,304	0.1408	11.39	11.39	11.79	11.30	12.11	4,161	11.368	0.71%
2006-12-19	0	0.140	0.140	0.146	0.140	0.140	24,000	3,360	0.1400	11.30	11.30	11.79	11.30	11.30	297	11.304	0.00%
2006-12-18	0	0.140	0.140	0.145	0.139	0.140	705,000	98,226	0.1393	11.30	11.30	11.71	11.22	11.30	8,731	11.250	0.00%
2006-12-15	0	0.140	0.139	0.143	0.140	0.141	1,456,000	204,336	0.1403	11.30	11.22	11.55	11.30	11.39	18,032	11.332	0.00%
2006-12-14	0	0.140	0.140	0.145	0.140	0.140	296,000	41,440	0.1400	11.30	11.30	11.71	11.30	11.30	3,666	11.304	0.72%
2006-12-13	0	0.139	0.139	0.145	0.139	0.152	664,000	93,128	0.1403	11.22	11.22	11.71	11.22	12.27	8,223	11.325	-7.33%
2006-12-12	0	0.150	0.140	0.154	0.140	0.150	824,000	115,600	0.1403	12.11	11.30	12.43	11.30	12.11	10,205	11.328	6.38%
2006-12-11	0	0.141	0.141	0.149	0.141	0.142	640,000	90,720	0.1418	11.39	11.39	12.03	11.39	11.47	7,926	11.446	-1.40%
2006-12-08	0	0.143	0.140	0.145	0.140	0.143	240,000	33,768	0.1407	11.55	11.30	11.71	11.30	11.55	2,972	11.361	1.42%
2006-12-07	0	0.141	0.141	0.147	0.140	0.141	704,000	99,024	0.1407	11.39	11.39	11.87	11.30	11.39	8,719	11.358	-2.76%
2006-12-06	0	0.145	0.141	0.153	0.145	0.150	1,368,000	200,680	0.1467	11.71	11.39	12.35	11.71	12.11	16,942	11.845	-3.33%
2006-12-05	0	0.150	0.141	0.150	0.140	0.150	136,000	19,600	0.1441	12.11	11.39	12.11	11.30	12.11	1,684	11.637	4.90%
2006-12-04	0	0.143	0.143	0.148	0.139	0.144	1,105,000	156,882	0.1420	11.55	11.55	11.95	11.22	11.63	13,685	11.464	2.88%
2006-12-01	0	0.139	0.139	0.142	0.139	0.150	4,688,000	671,088	0.1432	11.22	11.22	11.47	11.22	12.11	58,059	11.559	-8.55%
2006-11-30	0	0.152	-	0.152	0.152	0.156	1,658,603	255,151	0.1538	12.27	-	12.27	12.27	12.60	20,541	12.421	-1.30%
2006-11-29	0	0.154	0.154	0.155	0.150	0.156	880,000	134,144	0.1524	12.43	12.43	12.52	12.11	12.60	10,899	12.308	-1.28%
2006-11-28	0	0.156	0.147	0.156	0.146	0.174	2,408,358	382,759	0.1589	12.60	11.87	12.60	11.79	14.05	29,827	12.833	-6.02%
2006-11-27	0	0.166	0.161	0.167	0.166	0.189	7,904,200	1,359,982	0.1721	13.40	13.00	13.48	13.40	15.26	97,891	13.893	-2.35%
2006-11-24	1	-	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	13.73	-	-	-	-	0	-	0.00%
2006-11-22	0	0.170	0.169	0.171	0.169	0.180	5,216,000	892,064	0.1710	13.73	13.65	13.81	13.65	14.53	64,598	13.809	-2.30%
2006-11-21	0	0.174	0.167	0.179	0.166	0.181	4,064,000	705,208	0.1735	14.05	13.48	14.45	13.40	14.61	50,331	14.011	-0.57%
2006-11-20	0	0.175	0.174	0.180	0.175	0.201	5,206,199	983,835	0.1890	14.13	14.05	14.53	14.13	16.23	64,477	15.259	-10.26%
2006-11-17	0	0.195	0.195	0.200	0.193	0.211	13,414,819	2,698,031	0.2011	15.75	15.75	16.15	15.58	17.04	166,138	16.240	5.98%
2006-11-16	0	0.184	0.180	0.184	0.157	0.187	13,674,638	2,357,764	0.1724	14.86	14.53	14.86	12.68	15.10	169,356	13.922	19.48%
2006-11-15	0	0.154	0.154	0.157	0.148	0.165	5,428,000	825,048	0.1520	12.43	12.43	12.68	11.95	13.32	67,224	12.273	2.67%
2006-11-14	0	0.150	0.150	0.154	0.150	0.154	2,670,000	405,410	0.1518	12.11	12.11	12.43	12.11	12.43	33,067	12.260	-3.85%
2006-11-13	0	0.156	0.156	0.165	0.150	0.165	2,654,000	421,380	0.1588	12.60	12.60	13.32	12.11	13.32	32,869	12.820	8.33%
2006-11-10	0	0.144	0.144	0.146	0.143	0.147	1,372,751	201,033	0.1464	11.63	11.63	11.79	11.55	11.87	17,001	11.825	2.86%
2006-11-09	0	0.140	0.140	0.142	0.140	0.140	1,560,000	218,400	0.1400	11.30	11.30	11.47	11.30	11.30	19,320	11.304	0.00%
2006-11-08	0	0.140	0.140	0.143	0.140	0.144	735,477	104,532	0.1421	11.30	11.30	11.55	11.30	11.63	9,109	11.476	-2.10%
2006-11-07	0	0.143	0.142	0.145	0.140	0.145	1,768,863	250,401	0.1416	11.55	11.47	11.71	11.30	11.71	21,907	11.430	1.42%
2006-11-06	0	0.141	0.135	0.141	0.142	0.142	88,550	12,568	0.1419	11.39	10.90	11.39	11.47	11.47	1,097	11.460	-0.70%
2006-11-03	0	0.142	0.138	0.142	0.135	0.144	477,000	66,586	0.1396	11.47	11.14	11.47	10.90	11.63	5,907	11.271	3.65%
2006-11-02	0	0.137	0.135	0.141	0.137	0.143	1,160,000	162,472	0.1401	11.06	10.90	11.39	11.06	11.55	14,366	11.309	-3.52%
2006-11-01	0	0.142	0.140	0.142	0.145	0.145	16,000	2,320	0.1450	11.47	11.30	11.47	11.71	11.71	198	11.708	2.90%
2006-10-31	0	0.138	0.134	0.140	0.134	0.140	371,500	51,135	0.1376	11.14	10.82	11.30	10.82	11.30	4,601	11.114	3.76%
2006-10-27	0	0.133	0.133	0.136	0.133	0.136	3,382,800	453,830	0.1342	10.74	10.74	10.98	10.74	10.98	41,895	10.833	-7.64%
2006-10-26	0	0.144	0.136	0.144	0.147	0.147	96,000	14,112	0.1470	11.63	10.98	11.63	11.87	11.87	1,189	11.870	5.88%
2006-10-25	0	0.136	0.136	0.140	0.136	0.138	518,462	71,256	0.1374	10.98	10.98	11.30	10.98	11.14	6,421	11.097	-0.73%
2006-10-24	0	0.137	0.136	0.139	0.135	0.140	1,417,013	195,846	0.1382	11.06	10.98	11.22	10.90	11.30	17,549	11.160	2.24%
2006-10-23	0	0.134	0.133	0.136	0.130	0.134	3,270,025	436,360	0.1334	10.82	10.74	10.98	10.50	10.82	40,498	10.775	0.75%
2006-10-20	0	0.133	0.133	0.134	0.133	0.137	3,266,212	440,213	0.1348	10.74	10.74	10.82	10.74	11.06	40,451	10.883	-3.62%
2006-10-19	0	0.138	0.133	0.138	0.133	0.138	1,764,620	238,006	0.1349	11.14	10.74	11.14	10.74	11.14	21,854	10.891	1.47%
2006-10-18	0	0.136	0.134	0.136	0.124	0.140	10,298,213	1,333,941	0.1295	10.98	10.82	10.98	10.01	11.30	127,540	10.459	8.80%
2006-10-17	0	0.125	0.124	0.125	0.125	0.132	5,120,445	643,066	0.1256	10.09	10.01	10.09	10.09	10.66	63,415	10.141	-14.97%
2006-10-16	0	0.147	0.146	0.150	0.146	0.150	840,000	124,280	0.1480	11.87	11.79	12.11	11.79	12.11	10,403	11.946	-2.00%
2006-10-13	0	0.150	0.150	0.160	0.149	0.149	41,000	6,095	0.1487	12.11	12.11	12.92	12.03	12.03	508	12.003	6.38%
2006-10-12	0	0.141	0.140	0.149	0.141	0.143	344,000	48,752	0.1417	11.39	11.30	12.03	11.39	11.55	4,260	11.443	-1.40%
2006-10-11	0	0.143	0.134	0.144	0.140	0.143	552,000	78,168	0.1416	11.55	10.82	11.63	11.30	11.55	6,836	11.434	6.72%
2006-10-10	0	0.134	0.134	0.139	0.134	0.143	947,000	130,159	0.1374	10.82	10.82	11.22	10.82	11.55	11,728	11.098	-3.60%
2006-10-09	0	0.139	0.139	0.146	0.139	0.146	897,675	126,930	0.1414	11.22	11.22	11.79	11.22	11.79	11,117	11.417	0.72%
2006-10-06	0	0.138	0.138	0.148	0.133	0.150	528,000	73,144	0.1385	11.14	11.14	11.95	10.74	12.11	6,539	11.186	6.15%
2006-10-05	0	0.130	0.130	0.139	0.129	0.130	226,600	29,260	0.1291	10.50	10.50	11.22	10.42	10.50	2,806	10.426	0.00%
2006-10-04	0	0.130	0.130	0.230	0.129	0.130	120,000	15,576	0.1298	10.50	10.50	18.57	10.42	10.50	1,486	10.481	0.78%
2006-10-03	0	0.129	0.129	0.136	0.128	0.141	737,200	99,890	0.1355	10.42	10.42	10.98	10.34	11.39	9,130	10.941	-8.51%
2006-09-29	0	0.141	0.140	0.145	0.141	0.150	446,000	63,760	0.1430	11.39	11.30	11.71	11.39	12.11	5,524	11.543	-1.40%
2006-09-28	0	0.143	0.143	0.149	0.143	0.157	792,000	118,568	0.1497	11.55	11.55	12.03	11.55	12.68	9,809	12.088	-7.14%
2006-09-27	0	0.154	-	0.159	0.154	0.160	608,000	95,600	0.1572	12.43	-	12.84	12.43	12.92	7,530	12.696	-3.75%
2006-09-26	0	0.160	0.159	0.189	0.160	0.162	200,000	32,240	0.1612	12.92	12.84	15.26	12.92	13.08	2,477	13.016	-8.57%
2006-09-25	0	0.175	-	0.200	0.175	0.200	834,000	147,252	0.1766	14.13	-	16.15	14.13	16.15	10,329	14.256	-4.37%
2006-09-22	0	0.183	0.181	0.200	0.180	0.210	493,600	96,120	0.1947	14.78	14.61	16.15	14.53	16.96	6,113	15.724	2.81%
2006-09-21	0	0.178	0.178	0.190	0.160	0.178	40,000	6,688	0.1672	14.37	14.37	15.34	12.92	14.37	495	13.501	23.61%
2006-09-20	0	0.144	0.144	-	0.136	0.136	16,000	2,176	0.1360	11.63	11.63	-	10.98	10.98	198	10.981	8.88%
2006-09-19	0	0.169	0.169	0.180	0.169	0.172	40,000	6,744	0.1686	10.68	10.68	11.37	10.68	10.87	633	10.653	-1.17%
2006-09-18	0	0.171	0.171	0.193	0.170	0.170	100,630	16,981	0.1687	10.80	10.80	12.20	10.74	10.74	1,593	10.663	0.59%
2006-09-15	0	0.170	0.170	0.180	0.170	0.171	165,250	28,048	0.1697	10.74	10.74	11.37	10.74	10.80	2,615	10.725	-1.16%
2006-09-14	0	0.172	0.172	-	0.171	0.172	850,000	145,456	0.1711	10.87	10.87	-	10.80	10.87	13,452	10.813	0.00%
2006-09-13	0	0.172	0.171	0.200	0.171	0.174	176,000	30,136	0.1712	10.87	10.80	12.64	10.80	10.99	2,785	10.819	0.58%
2006-09-12	0	0.171	0.171	0.173	0.171	0.175	572,400	97,780	0.1708	10.80	10.80	10.93	10.80	11.06	9,059	10.794	-10.00%
2006-09-11	0	0.190	0.169	0.190	0.170	0.190	279,000	47,774	0.1712	12.01	10.68	12.01	10.74	12.01	4,415	10.820	5.56%
2006-09-08	0	0.180	0.167	0.180	0.166	0.187	735,100	122,878	0.1672	11.37	10.55	11.37	10.49	11.82	11,634	10.562	1.12%
2006-09-07	0	0.178	0.168	0.200	-	-	0	0	-	11.25	10.62	12.64	-	-	0	-	0.00%
2006-09-06	0	0.178	0.168	0.180	-	-	0	0	-	11.25	10.62	11.37	-	-	0	-	0.00%
2006-09-05	0	0.178	0.168	0.198	0.178	0.178	16,000	2,848	0.1780	11.25	10.62	12.51	11.25	11.25	253	11.247	-1.11%
2006-09-04	0	0.180	0.170	-	0.168	0.180	34,000	5,832	0.1715	11.37	10.74	-	10.62	11.37	538	10.838	-2.70%
2006-09-01	0	0.185	0.168	0.185	0.185	0.185	88,000	16,280	0.1850	11.69	10.62	11.69	11.69	11.69	1,393	11.690	8.82%
2006-08-31	0	0.170	0.168	0.183	-	-	0	0	-	10.74	10.62	11.56	-	-	0	-	0.00%
2006-08-30	0	0.170	0.169	0.181	0.170	0.170	219,000	37,180	0.1698	10.74	10.68	11.44	10.74	10.74	3,466	10.727	-5.56%
2006-08-29	0	0.180	0.171	0.180	0.170	0.180	206,000	35,408	0.1719	11.37	10.80	11.37	10.74	11.37	3,260	10.861	6.51%
2006-08-28	0	0.169	0.168	0.175	0.169	0.170	362,300	61,392	0.1695	10.68	10.62	11.06	10.68	10.74	5,734	10.707	0.00%
2006-08-25	0	0.169	0.169	0.180	0.169	0.180	775,200	132,123	0.1704	10.68	10.68	11.37	10.68	11.37	12,268	10.769	-1.74%
2006-08-24	0	0.172	0.172	0.177	0.171	0.171	48,000	8,208	0.1710	10.87	10.87	11.18	10.80	10.80	760	10.805	0.58%
2006-08-23	0	0.171	0.171	0.177	0.170	0.171	240,000	40,840	0.1702	10.80	10.80	11.18	10.74	10.80	3,798	10.752	0.59%
2006-08-22	0	0.170	0.170	0.179	0.170	0.175	18,000	3,090	0.1717	10.74	10.74	11.31	10.74	11.06	285	10.847	-3.95%
2006-08-21	0	0.177	0.170	0.178	0.160	0.178	327,500	56,469	0.1724	11.18	10.74	11.25	10.11	11.25	5,183	10.895	-1.67%
2006-08-18	0	0.180	0.160	0.180	0.146	0.200	1,461,000	242,152	0.1657	11.37	10.11	11.37	9.225	12.64	23,122	10.473	-13.88%
2006-08-17	0	0.209	0.209	-	0.200	0.209	24,000	4,944	0.2060	13.21	13.21	-	12.64	13.21	380	13.016	1.95%
2006-08-16	0	0.205	0.205	-	-	-	0	0	-	12.95	12.95	-	-	-	0	-	2.50%
2006-08-15	0	0.200	0.199	-	0.200	0.200	11,000	2,140	0.1945	12.64	12.57	-	12.64	12.64	174	12.293	-2.91%
2006-08-14	0	0.206	0.206	-	0.202	0.202	16,000	3,232	0.2020	13.02	13.02	-	12.76	12.76	253	12.764	-0.48%
2006-08-11	0	0.207	0.206	0.230	0.207	0.207	8,000	1,656	0.2070	13.08	13.02	14.53	13.08	13.08	127	13.080	0.00%
2006-08-10	0	0.207	0.207	0.235	0.202	0.202	10,000	1,996	0.1996	13.08	13.08	14.85	12.76	12.76	158	12.612	-10.00%
2006-08-09	0	0.230	0.203	0.232	0.230	0.230	8,000	1,840	0.2300	14.53	12.83	14.66	14.53	14.53	127	14.533	6.98%
2006-08-08	0	0.215	0.207	0.235	0.215	0.215	96,000	20,640	0.2150	13.59	13.08	14.85	13.59	13.59	1,519	13.585	-2.27%
2006-08-07	0	0.220	0.218	0.242	-	-	0	0	-	13.90	13.77	15.29	-	-	0	-	0.00%
2006-08-04	0	0.220	0.219	0.240	-	-	0	0	-	13.90	13.84	15.16	-	-	0	-	0.00%
2006-08-03	0	0.220	0.216	0.240	-	-	0	0	-	13.90	13.65	15.16	-	-	0	-	0.00%
2006-08-02	0	0.220	0.213	0.245	-	-	0	0	-	13.90	13.46	15.48	-	-	0	-	0.00%
2006-08-01	0	0.220	0.220	0.245	0.220	0.220	50,000	10,990	0.2198	13.90	13.90	15.48	13.90	13.90	791	13.888	-6.38%
2006-07-31	0	0.235	0.235	0.245	-	-	1,000	180	0.1800	14.85	14.85	15.48	-	-	16	11.374	6.82%
2006-07-28	0	0.220	0.220	0.245	0.220	0.220	24,000	5,280	0.2200	13.90	13.90	15.48	13.90	13.90	380	13.901	-8.33%
2006-07-27	0	0.240	0.220	0.245	0.240	0.240	11,820	2,760	0.2335	15.16	13.90	15.48	15.16	15.16	187	14.754	-2.04%
2006-07-26	0	0.245	0.220	0.245	0.247	0.247	56,000	13,832	0.2470	15.48	13.90	15.48	15.61	15.61	886	15.607	0.82%
2006-07-25	0	0.243	0.221	0.295	-	-	0	0	-	15.35	13.96	18.64	-	-	0	-	0.00%
2006-07-24	0	0.243	0.221	0.247	-	-	0	0	-	15.35	13.96	15.61	-	-	0	-	0.00%
2006-07-21	0	0.243	0.223	0.243	-	-	0	0	-	15.35	14.09	15.35	-	-	0	-	0.00%
2006-07-20	0	0.243	0.223	0.243	0.243	0.245	32,000	7,824	0.2445	15.35	14.09	15.35	15.35	15.48	506	15.449	5.65%
2006-07-19	0	0.230	0.230	0.244	-	-	0	0	-	14.53	14.53	15.42	-	-	0	-	5.02%
2006-07-18	0	0.219	0.219	0.247	0.216	0.216	32,000	6,912	0.2160	13.84	13.84	15.61	13.65	13.65	506	13.648	-6.01%
2006-07-17	0	0.233	0.227	0.260	-	-	0	0	-	14.72	14.34	16.43	-	-	0	-	0.00%
2006-07-14	0	0.233	0.227	0.255	-	-	0	0	-	14.72	14.34	16.11	-	-	0	-	0.00%
2006-07-13	0	0.233	0.233	0.260	0.233	0.233	37,500	8,694	0.2318	14.72	14.72	16.43	14.72	14.72	593	14.649	-0.85%
2006-07-12	0	0.235	0.233	0.270	-	-	0	0	-	14.85	14.72	17.06	-	-	0	-	0.00%
2006-07-11	0	0.235	0.233	0.255	-	-	0	0	-	14.85	14.72	16.11	-	-	0	-	0.00%
2006-07-10	0	0.235	0.233	0.270	-	-	0	0	-	14.85	14.72	17.06	-	-	0	-	0.00%
2006-07-07	0	0.235	0.235	0.270	0.235	0.235	8,000	1,880	0.2350	14.85	14.85	17.06	14.85	14.85	127	14.849	0.43%
2006-07-06	0	0.234	0.234	0.270	0.234	0.234	18,400	4,239	0.2304	14.79	14.79	17.06	14.79	14.79	291	14.557	-0.43%
2006-07-05	0	0.235	0.235	0.295	0.232	0.232	10,000	2,306	0.2306	14.85	14.85	18.64	14.66	14.66	158	14.571	-9.62%
2006-07-04	0	0.260	0.233	0.270	-	-	0	0	-	16.43	14.72	17.06	-	-	0	-	0.00%
2006-07-03	0	0.260	0.239	0.270	0.260	0.260	8,000	2,080	0.2600	16.43	15.10	17.06	16.43	16.43	127	16.429	7.88%
2006-06-30	0	0.241	0.228	0.270	-	-	0	0	-	15.23	14.41	17.06	-	-	0	-	0.00%
2006-06-29	0	0.241	0.241	0.280	0.234	0.234	10,000	2,322	0.2322	15.23	15.23	17.69	14.79	14.79	158	14.672	0.00%
2006-06-28	0	0.241	0.241	0.280	0.240	0.240	40,000	9,600	0.2400	15.23	15.23	17.69	15.16	15.16	633	15.165	-10.74%
2006-06-27	0	0.270	0.241	0.290	-	-	0	0	-	17.06	15.23	18.32	-	-	0	-	0.00%
2006-06-26	0	0.270	0.241	0.295	-	-	0	0	-	17.06	15.23	18.64	-	-	0	-	0.00%
2006-06-23	0	0.270	0.241	0.295	-	-	0	0	-	17.06	15.23	18.64	-	-	0	-	0.00%
2006-06-22	0	0.270	0.247	0.295	-	-	5,000	1,200	0.2400	17.06	15.61	18.64	-	-	79	15.165	0.00%
2006-06-21	0	0.270	0.240	0.295	-	-	0	0	-	17.06	15.16	18.64	-	-	0	-	0.00%
2006-06-20	0	0.270	0.247	0.305	-	-	0	0	-	17.06	15.61	19.27	-	-	0	-	0.00%
2006-06-19	0	0.270	0.249	0.310	-	-	0	0	-	17.06	15.73	19.59	-	-	0	-	0.00%
2006-06-16	0	0.270	0.255	0.320	-	-	0	0	-	17.06	16.11	20.22	-	-	0	-	0.00%
2006-06-15	0	0.270	0.250	-	0.270	0.270	8,000	2,160	0.2700	17.06	15.80	-	17.06	17.06	127	17.060	1.89%
2006-06-14	0	0.265	0.249	0.300	0.245	0.265	207,100	54,557	0.2634	16.74	15.73	18.96	15.48	16.74	3,278	16.645	6.00%
2006-06-13	0	0.250	0.250	0.270	0.250	0.255	160,000	40,040	0.2503	15.80	15.80	17.06	15.80	16.11	2,532	15.812	-13.79%
2006-06-12	0	0.290	0.249	0.305	-	-	0	0	-	18.32	15.73	19.27	-	-	0	-	0.00%
2006-06-09	0	0.290	0.255	0.305	-	-	0	0	-	18.32	16.11	19.27	-	-	0	-	0.00%
2006-06-08	0	0.290	0.260	0.305	0.290	0.290	8,000	2,320	0.2900	18.32	16.43	19.27	18.32	18.32	127	18.324	-4.92%
2006-06-07	0	0.305	0.260	0.315	-	-	0	0	-	19.27	16.43	19.90	-	-	0	-	0.00%
2006-06-06	0	0.305	0.260	0.350	0.305	0.310	75,000	22,360	0.2981	19.27	16.43	22.12	19.27	19.59	1,187	18.838	0.00%
2006-06-05	0	0.305	0.250	0.310	0.305	0.305	64,000	19,360	0.3025	19.27	15.80	19.59	19.27	19.27	1,013	19.114	0.00%
2006-06-02	0	0.305	0.255	0.325	-	-	0	0	-	19.27	16.11	20.54	-	-	0	-	0.00%
2006-06-01	0	0.305	0.250	0.325	-	-	0	0	-	19.27	15.80	20.54	-	-	0	-	0.00%
2006-05-30	0	0.305	0.305	0.350	0.305	0.305	96,000	29,280	0.3050	19.27	19.27	22.12	19.27	19.27	1,519	19.272	1.67%
2006-05-29	0	0.300	0.234	0.305	-	-	0	0	-	18.96	14.79	19.27	-	-	0	-	0.00%
2006-05-26	0	0.300	0.250	0.300	-	-	0	0	-	18.96	15.80	18.96	-	-	0	-	0.00%
2006-05-25	0	0.300	0.250	0.305	0.300	0.300	8,000	2,400	0.3000	18.96	15.80	19.27	18.96	18.96	127	18.956	3.45%
2006-05-24	0	0.290	0.245	0.300	0.290	0.290	48,000	13,920	0.2900	18.32	15.48	18.96	18.32	18.32	760	18.324	0.00%
2006-05-23	0	0.290	0.238	0.300	-	-	0	0	-	18.32	15.04	18.96	-	-	0	-	0.00%
2006-05-22	0	0.290	0.255	0.300	-	-	0	0	-	18.32	16.11	18.96	-	-	0	-	0.00%
2006-05-19	0	0.290	0.260	0.300	-	-	0	0	-	18.32	16.43	18.96	-	-	0	-	0.00%
2006-05-18	0	0.290	0.255	0.295	0.241	0.290	210,000	60,398	0.2876	18.32	16.11	18.64	15.23	18.32	3,323	18.173	-3.33%
2006-05-17	0	0.300	0.250	0.310	0.300	0.300	58,000	17,290	0.2981	18.96	15.80	19.59	18.96	18.96	918	18.836	0.00%
2006-05-16	0	0.300	0.250	0.300	0.310	0.310	56,000	17,360	0.3100	18.96	15.80	18.96	19.59	19.59	886	19.588	-1.64%
2006-05-15	0	0.305	0.260	0.305	-	-	0	0	-	19.27	16.43	19.27	-	-	0	-	0.00%
2006-05-12	0	0.305	0.260	0.305	0.305	0.305	8,000	2,440	0.3050	19.27	16.43	19.27	19.27	19.27	127	19.272	0.00%
2006-05-11	0	0.305	0.275	0.305	-	-	0	0	-	19.27	17.38	19.27	-	-	0	-	0.00%
2006-05-10	0	0.305	0.255	0.305	0.305	0.305	24,000	7,320	0.3050	19.27	16.11	19.27	19.27	19.27	380	19.272	5.17%
2006-05-09	0	0.290	0.260	0.290	0.290	0.290	57,000	16,495	0.2894	18.32	16.43	18.32	18.32	18.32	902	18.285	11.54%
2006-05-08	0	0.260	0.260	0.300	0.250	0.300	74,000	21,680	0.2930	16.43	16.43	18.96	15.80	18.96	1,171	18.512	-3.70%
2006-05-04	0	0.270	0.260	0.300	0.260	0.270	76,000	20,320	0.2674	17.06	16.43	18.96	16.43	17.06	1,203	16.894	-6.90%
2006-05-03	0	0.290	0.250	0.300	-	-	0	0	-	18.32	15.80	18.96	-	-	0	-	0.00%
2006-05-02	0	0.290	0.246	0.310	-	-	0	0	-	18.32	15.54	19.59	-	-	0	-	0.00%
2006-04-28	0	0.290	0.255	0.300	-	-	0	0	-	18.32	16.11	18.96	-	-	0	-	0.00%
2006-04-27	0	0.290	0.245	0.310	-	-	0	0	-	18.32	15.48	19.59	-	-	0	-	0.00%
2006-04-26	0	0.290	0.255	0.300	0.270	0.290	64,000	18,400	0.2875	18.32	16.11	18.96	17.06	18.32	1,013	18.166	7.41%
2006-04-25	0	0.270	0.232	0.290	0.230	0.270	219,800	54,436	0.2477	17.06	14.66	18.32	14.53	17.06	3,479	15.649	3.85%
2006-04-24	0	0.260	0.240	0.260	0.240	0.260	32,000	8,160	0.2550	16.43	15.16	16.43	15.16	16.43	506	16.113	8.33%
2006-04-21	0	0.240	0.220	0.250	-	-	0	0	-	15.16	13.90	15.80	-	-	0	-	0.00%
2006-04-20	0	0.240	0.240	0.260	0.240	0.240	85,000	20,350	0.2394	15.16	15.16	16.43	15.16	15.16	1,345	15.128	-7.69%
2006-04-19	0	0.260	0.240	-	-	-	0	0	-	16.43	15.16	-	-	-	0	-	0.00%
2006-04-18	0	0.260	0.240	0.300	0.260	0.260	9,000	2,320	0.2578	16.43	15.16	18.96	16.43	16.43	142	16.288	-13.33%
2006-04-13	0	0.300	-	0.300	0.300	0.300	16,000	4,800	0.3000	18.96	-	18.96	18.96	18.96	253	18.956	0.00%
2006-04-12	0	0.300	-	0.300	-	-	0	0	-	18.96	-	18.96	-	-	0	-	0.00%
2006-04-11	0	0.300	-	0.300	-	-	0	0	-	18.96	-	18.96	-	-	0	-	0.00%
2006-04-10	0	0.300	0.233	0.300	0.250	0.300	408,000	106,720	0.2616	18.96	14.72	18.96	15.80	18.96	6,457	16.528	15.38%
2006-04-07	0	0.260	0.260	0.350	0.236	0.255	251,000	61,110	0.2435	16.43	16.43	22.12	14.91	16.11	3,972	15.384	10.17%
2006-04-06	0	0.236	0.233	0.350	0.230	0.236	174,000	40,920	0.2352	14.91	14.72	22.12	14.53	14.91	2,754	14.860	0.00%
2006-04-04	0	0.236	0.226	0.350	-	-	0	0	-	14.91	14.28	22.12	-	-	0	-	0.00%
2006-04-03	0	0.236	0.236	0.350	0.226	0.226	400,000	90,400	0.2260	14.91	14.91	22.12	14.28	14.28	6,330	14.280	-4.07%
2006-03-31	0	0.246	-	0.340	0.246	0.255	170,000	41,880	0.2464	15.54	-	21.48	15.54	16.11	2,690	15.566	-7.17%
2006-03-30	0	0.265	0.265	0.350	-	-	0	0	-	16.74	16.74	22.12	-	-	0	-	10.42%
2006-03-29	0	0.240	0.233	0.350	-	-	0	0	-	15.16	14.72	22.12	-	-	0	-	0.00%
2006-03-28	0	0.240	0.221	0.340	0.240	0.290	64,000	17,600	0.2750	15.16	13.96	21.48	15.16	18.32	1,013	17.376	-4.00%
2006-03-27	0	0.250	0.210	0.280	0.250	0.250	40,000	10,000	0.2500	15.80	13.27	17.69	15.80	15.80	633	15.797	8.70%
2006-03-24	0	0.230	0.182	-	-	-	0	0	-	14.53	11.50	-	-	-	0	-	0.00%
2006-03-23	0	0.230	0.201	0.250	0.230	0.230	32,000	7,360	0.2300	14.53	12.70	15.80	14.53	14.53	506	14.533	4.55%
2006-03-22	0	0.220	0.182	-	-	-	0	0	-	13.90	11.50	-	-	-	0	-	0.00%
2006-03-21	0	0.220	0.201	0.240	0.200	0.220	120,000	24,480	0.2040	13.90	12.70	15.16	12.64	13.90	1,899	12.890	3.29%
2006-03-20	0	0.213	0.172	-	-	-	0	0	-	13.46	10.87	-	-	-	0	-	0.00%
2006-03-17	0	0.213	0.213	-	0.213	0.213	10,000	2,120	0.2120	13.46	13.46	-	13.46	13.46	158	13.396	1.43%
2006-03-16	0	0.210	0.210	-	-	-	0	0	-	13.27	13.27	-	-	-	0	-	0.00%
2006-03-15	0	0.210	0.163	-	-	-	0	0	-	13.27	10.30	-	-	-	0	-	0.00%
2006-03-14	0	0.210	0.183	-	0.210	0.210	16,000	3,360	0.2100	13.27	11.56	-	13.27	13.27	253	13.269	5.00%
2006-03-13	0	0.200	0.181	-	-	-	0	0	-	12.64	11.44	-	-	-	0	-	0.00%
2006-03-10	0	0.200	0.152	-	-	-	0	0	-	12.64	9.604	-	-	-	0	-	0.00%
2006-03-09	0	0.200	0.162	0.220	-	-	5,000	790	0.1580	12.64	10.24	13.90	-	-	79	9.9835	0.00%
2006-03-08	0	0.200	0.186	-	-	-	0	0	-	12.64	11.75	-	-	-	0	-	0.00%
2006-03-07	0	0.200	0.186	-	-	-	0	0	-	12.64	11.75	-	-	-	0	-	0.00%
2006-03-06	0	0.200	0.181	-	-	-	0	0	-	12.64	11.44	-	-	-	0	-	0.00%
2006-03-03	0	0.200	0.184	-	-	-	0	0	-	12.64	11.63	-	-	-	0	-	0.00%
2006-03-02	0	0.200	0.183	-	-	-	0	0	-	12.64	11.56	-	-	-	0	-	0.00%
2006-03-01	0	0.200	0.185	-	-	-	0	0	-	12.64	11.69	-	-	-	0	-	0.00%
2006-02-28	0	0.200	0.186	-	0.200	0.201	233,000	46,788	0.2008	12.64	11.75	-	12.64	12.70	3,687	12.688	6.38%
2006-02-27	0	0.188	0.188	0.202	0.187	0.188	210,000	39,336	0.1873	11.88	11.88	12.76	11.82	11.88	3,323	11.836	-6.00%
2006-02-24	0	0.200	0.183	-	-	-	0	0	-	12.64	11.56	-	-	-	0	-	0.00%
2006-02-23	0	0.200	0.191	0.218	0.193	0.200	280,000	54,880	0.1960	12.64	12.07	13.77	12.20	12.64	4,431	12.385	2.56%
2006-02-22	0	0.195	0.193	-	0.190	0.195	240,000	46,400	0.1933	12.32	12.20	-	12.01	12.32	3,798	12.216	-5.34%
2006-02-21	0	0.206	0.206	-	0.206	0.210	285,000	58,840	0.2065	13.02	13.02	-	13.02	13.27	4,510	13.045	0.00%
2006-02-20	0	0.206	0.206	-	0.205	0.205	8,300	1,697	0.2045	13.02	13.02	-	12.95	12.95	131	12.919	0.49%
2006-02-17	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
2006-02-15	0	0.205	0.200	-	0.190	0.220	370,000	73,300	0.1981	12.95	12.64	-	12.01	13.90	5,856	12.518	1.99%
2006-02-14	0	0.201	0.201	-	0.180	0.201	308,000	58,464	0.1898	12.70	12.70	-	11.37	12.70	4,874	11.994	5.79%
2006-02-13	0	0.190	0.190	0.210	0.190	0.190	120,000	22,800	0.1900	12.01	12.01	13.27	12.01	12.01	1,899	12.005	-9.52%
2006-02-10	0	0.210	0.183	0.210	-	-	0	0	-	13.27	11.56	13.27	-	-	0	-	-4.55%
2006-02-09	0	0.220	0.185	0.220	-	-	0	0	-	13.90	11.69	13.90	-	-	0	-	-0.90%
2006-02-08	0	0.222	0.183	-	-	-	2,240	403	0.1799	14.03	11.56	-	-	-	35	11.368	0.00%
2006-02-07	0	0.222	0.182	-	0.221	0.222	80,200	17,770	0.2216	14.03	11.50	-	13.96	14.03	1,269	14.000	0.00%
2006-02-06	0	0.222	0.180	-	0.221	0.230	93,000	20,476	0.2202	14.03	11.37	-	13.96	14.53	1,472	13.912	0.00%
2006-02-03	0	0.222	0.183	0.230	-	-	0	0	-	14.03	11.56	14.53	-	-	0	-	0.00%
2006-02-02	0	0.222	0.183	0.222	-	-	0	0	-	14.03	11.56	14.03	-	-	0	-	0.00%
2006-02-01	0	0.222	0.186	-	-	-	0	0	-	14.03	11.75	-	-	-	0	-	0.00%
2006-01-27	0	0.222	0.192	0.222	0.222	0.222	8,000	1,776	0.2220	14.03	12.13	14.03	14.03	14.03	127	14.027	-1.33%
2006-01-26	0	0.225	0.210	-	0.222	0.225	104,000	23,248	0.2235	14.22	13.27	-	14.03	14.22	1,646	14.125	0.00%
2006-01-25	0	0.225	0.225	-	0.222	0.223	72,000	16,024	0.2226	14.22	14.22	-	14.03	14.09	1,139	14.063	1.81%
2006-01-24	0	0.221	0.206	-	0.220	0.221	64,000	14,120	0.2206	13.96	13.02	-	13.90	13.96	1,013	13.941	7.80%
2006-01-23	0	0.205	0.205	-	0.201	0.221	106,000	22,982	0.2168	12.95	12.95	-	12.70	13.96	1,678	13.700	0.00%
2006-01-20	0	0.205	0.205	0.240	0.201	0.201	24,000	4,824	0.2010	12.95	12.95	15.16	12.70	12.70	380	12.701	-6.82%
2006-01-19	0	0.220	0.220	-	0.216	0.218	128,000	27,776	0.2170	13.90	13.90	-	13.65	13.77	2,026	13.711	-6.78%
2006-01-18	0	0.236	0.235	-	-	-	0	0	-	14.91	14.85	-	-	-	0	-	0.00%
2006-01-17	0	0.236	0.236	-	0.216	0.236	98,000	22,116	0.2257	14.91	14.91	-	13.65	14.91	1,551	14.260	-3.67%
2006-01-16	0	0.245	0.218	-	-	-	0	0	-	15.48	13.77	-	-	-	0	-	0.00%
2006-01-13	0	0.245	0.245	0.250	-	-	0	0	-	15.48	15.48	15.80	-	-	0	-	0.00%
2006-01-12	0	0.245	0.202	-	-	-	0	0	-	15.48	12.76	-	-	-	0	-	0.00%
2006-01-11	0	0.245	0.202	-	0.245	0.245	21,300	4,954	0.2326	15.48	12.76	-	15.48	15.48	337	14.696	-2.00%
2006-01-10	0	0.250	0.250	-	0.250	0.250	107,000	26,690	0.2494	15.80	15.80	-	15.80	15.80	1,693	15.761	0.00%
2006-01-09	0	0.250	0.250	-	0.250	0.250	80,000	20,000	0.2500	15.80	15.80	-	15.80	15.80	1,266	15.797	0.00%
2006-01-06	0	0.250	0.202	-	-	-	0	0	-	15.80	12.76	-	-	-	0	-	0.00%
2006-01-05	0	0.250	0.201	-	-	-	100	19	0.1900	15.80	12.70	-	-	-	2	12.005	0.00%
2006-01-04	0	0.250	-	0.250	0.249	0.250	511,200	127,763	0.2499	15.80	-	15.80	15.73	15.80	8,090	15.792	0.00%
2006-01-03	0	0.250	0.249	-	0.250	0.250	520,000	130,000	0.2500	15.80	15.73	-	15.80	15.80	8,230	15.797	0.00%
2005-12-30	0	0.250	0.250	-	0.250	0.250	8,000	2,000	0.2500	15.80	15.80	-	15.80	15.80	127	15.797	0.40%
2005-12-29	0	0.249	0.249	0.255	0.249	0.250	83,000	20,680	0.2492	15.73	15.73	16.11	15.73	15.80	1,314	15.743	-0.40%
2005-12-28	0	0.250	0.250	-	0.250	0.250	10,400	2,576	0.2477	15.80	15.80	-	15.80	15.80	165	15.651	0.00%
2005-12-23	0	0.250	0.249	-	-	-	0	0	-	15.80	15.73	-	-	-	0	-	0.00%
2005-12-22	0	0.250	0.250	0.260	0.249	0.250	139,500	34,720	0.2489	15.80	15.80	16.43	15.73	15.80	2,208	15.726	0.40%
2005-12-21	0	0.249	0.249	0.260	0.249	0.250	52,000	12,960	0.2492	15.73	15.73	16.43	15.73	15.80	823	15.748	0.00%
2005-12-20	0	0.249	0.249	0.260	0.249	0.250	48,000	11,992	0.2498	15.73	15.73	16.43	15.73	15.80	760	15.786	-0.40%
2005-12-19	0	0.250	0.250	0.260	0.250	0.250	8,000	2,000	0.2500	15.80	15.80	16.43	15.80	15.80	127	15.797	0.40%
2005-12-16	0	0.249	0.249	0.260	0.249	0.250	138,000	34,312	0.2486	15.73	15.73	16.43	15.73	15.80	2,184	15.711	-0.40%
2005-12-15	0	0.250	0.250	0.260	0.250	0.250	40,000	10,000	0.2500	15.80	15.80	16.43	15.80	15.80	633	15.797	-3.85%
2005-12-14	0	0.260	0.250	0.280	-	-	0	0	-	16.43	15.80	17.69	-	-	0	-	0.00%
2005-12-13	0	0.260	0.260	0.265	0.249	0.260	165,000	41,915	0.2540	16.43	16.43	16.74	15.73	16.43	2,611	16.051	4.00%
2005-12-12	0	0.250	0.250	0.260	0.250	0.250	75,000	18,720	0.2496	15.80	15.80	16.43	15.80	15.80	1,187	15.771	0.00%
2005-12-09	0	0.250	0.250	0.260	-	-	0	0	-	15.80	15.80	16.43	-	-	0	-	0.00%
2005-12-08	0	0.250	0.250	0.260	-	-	0	0	-	15.80	15.80	16.43	-	-	0	-	0.00%
2005-12-07	0	0.250	0.250	0.260	0.250	0.250	50,000	12,480	0.2496	15.80	15.80	16.43	15.80	15.80	791	15.771	-1.96%
2005-12-06	0	0.255	0.250	0.255	-	-	0	0	-	16.11	15.80	16.11	-	-	0	-	0.00%
2005-12-05	0	0.255	0.250	-	-	-	0	0	-	16.11	15.80	-	-	-	0	-	0.00%
2005-12-02	0	0.255	0.250	0.260	0.255	0.255	40,000	10,200	0.2550	16.11	15.80	16.43	16.11	16.11	633	16.113	2.00%
2005-12-01	0	0.250	0.250	0.255	0.250	0.250	80,000	20,000	0.2500	15.80	15.80	16.11	15.80	15.80	1,266	15.797	0.00%
2005-11-30	0	0.250	0.250	0.260	-	-	0	0	-	15.80	15.80	16.43	-	-	0	-	0.00%
2005-11-29	0	0.250	0.250	0.255	-	-	0	0	-	15.80	15.80	16.11	-	-	0	-	0.00%
2005-11-28	0	0.250	0.250	0.260	-	-	0	0	-	15.80	15.80	16.43	-	-	0	-	0.00%
2005-11-25	0	0.250	0.250	0.255	0.250	0.250	68,000	16,880	0.2482	15.80	15.80	16.11	15.80	15.80	1,076	15.685	0.00%
2005-11-24	0	0.250	0.250	0.260	0.250	0.250	13,700	3,382	0.2469	15.80	15.80	16.43	15.80	15.80	217	15.598	0.40%
2005-11-23	0	0.249	0.249	0.260	0.249	0.250	100,100	24,968	0.2494	15.73	15.73	16.43	15.73	15.80	1,584	15.761	-2.35%
2005-11-22	0	0.255	0.250	0.260	-	-	0	0	-	16.11	15.80	16.43	-	-	0	-	0.00%
2005-11-21	0	0.255	0.250	0.260	-	-	0	0	-	16.11	15.80	16.43	-	-	0	-	0.00%
2005-11-18	0	0.255	0.250	0.260	-	-	0	0	-	16.11	15.80	16.43	-	-	0	-	0.00%
2005-11-17	0	0.255	0.250	0.255	0.255	0.255	81,000	20,645	0.2549	16.11	15.80	16.11	16.11	16.11	1,282	16.105	2.00%
2005-11-16	0	0.250	0.250	0.260	0.250	0.255	279,400	70,213	0.2513	15.80	15.80	16.43	15.80	16.11	4,422	15.879	-3.85%
2005-11-15	0	0.260	0.255	0.280	-	-	0	0	-	16.43	16.11	17.69	-	-	0	-	0.00%
2005-11-14	0	0.260	-	0.300	-	-	0	0	-	16.43	-	18.96	-	-	0	-	0.00%
2005-11-11	0	0.260	0.255	0.260	0.255	0.265	245,500	63,560	0.2589	16.43	16.11	16.43	16.11	16.74	3,885	16.359	10.64%
2005-11-10	0	0.235	0.235	0.260	0.230	0.235	55,000	12,850	0.2336	14.85	14.85	16.43	14.53	14.85	870	14.763	5.86%
2005-11-09	0	0.222	0.222	-	0.222	0.222	68,000	15,068	0.2216	14.03	14.03	-	14.03	14.03	1,076	14.001	0.91%
2005-11-08	0	0.220	0.208	-	-	-	0	0	-	13.90	13.14	-	-	-	0	-	0.00%
2005-11-07	0	0.220	0.220	0.241	0.200	0.220	484,000	104,097	0.2151	13.90	13.90	15.23	12.64	13.90	7,660	13.590	-8.33%
2005-11-04	0	0.240	0.195	0.250	-	-	0	0	-	15.16	12.32	15.80	-	-	0	-	0.00%
2005-11-03	0	0.240	0.196	-	-	-	0	0	-	15.16	12.38	-	-	-	0	-	0.00%
2005-11-02	0	0.240	0.192	0.250	-	-	0	0	-	15.16	12.13	15.80	-	-	0	-	0.00%
2005-11-01	0	0.240	0.190	-	-	-	0	0	-	15.16	12.01	-	-	-	0	-	0.00%
2005-10-31	0	0.240	0.190	-	-	-	0	0	-	15.16	12.01	-	-	-	0	-	0.00%
2005-10-28	0	0.240	0.193	-	-	-	0	0	-	15.16	12.20	-	-	-	0	-	0.00%
2005-10-27	0	0.240	0.192	0.250	-	-	0	0	-	15.16	12.13	15.80	-	-	0	-	0.00%
2005-10-26	0	0.240	0.190	0.250	0.240	0.240	120,100	28,822	0.2400	15.16	12.01	15.80	15.16	15.16	1,901	15.164	2.13%
2005-10-25	0	0.235	0.200	0.260	0.235	0.235	8,000	1,880	0.2350	14.85	12.64	16.43	14.85	14.85	127	14.849	-2.08%
2005-10-24	0	0.240	0.240	0.265	0.240	0.240	45,000	10,750	0.2389	15.16	15.16	16.74	15.16	15.16	712	15.095	0.00%
2005-10-21	0	0.240	0.240	0.260	0.240	0.240	83,000	19,890	0.2396	15.16	15.16	16.43	15.16	15.16	1,314	15.142	0.00%
2005-10-20	0	0.240	0.200	0.240	-	-	1,800	342	0.1900	15.16	12.64	15.16	-	-	28	12.005	0.00%
2005-10-19	0	0.240	-	0.245	-	-	0	0	-	15.16	-	15.48	-	-	0	-	0.00%
2005-10-18	0	0.240	0.239	0.270	0.240	0.240	80,000	19,200	0.2400	15.16	15.10	17.06	15.16	15.16	1,266	15.165	0.42%
2005-10-17	0	0.239	-	0.260	0.239	0.240	160,000	38,320	0.2395	15.10	-	16.43	15.10	15.16	2,532	15.133	-8.08%
2005-10-14	0	0.260	0.243	0.300	-	-	0	0	-	16.43	15.35	18.96	-	-	0	-	0.00%
2005-10-13	0	0.260	0.250	0.300	0.250	0.260	185,000	47,042	0.2543	16.43	15.80	18.96	15.80	16.43	2,928	16.067	4.00%
2005-10-12	0	0.250	0.250	0.280	0.250	0.260	100,000	25,760	0.2576	15.80	15.80	17.69	15.80	16.43	1,583	16.277	4.17%
2005-10-10	0	0.240	0.232	0.300	-	-	5,000	1,110	0.2220	15.16	14.66	18.96	-	-	79	14.027	0.00%
2005-10-07	0	0.240	0.240	0.280	0.240	0.240	80,000	19,200	0.2400	15.16	15.16	17.69	15.16	15.16	1,266	15.165	0.00%
2005-10-06	0	0.240	0.240	0.280	0.240	0.240	120,000	28,800	0.2400	15.16	15.16	17.69	15.16	15.16	1,899	15.165	0.00%
2005-10-05	0	0.240	0.229	0.300	-	-	0	0	-	15.16	14.47	18.96	-	-	0	-	0.00%
2005-10-04	0	0.240	0.240	0.300	0.240	0.240	222,000	53,160	0.2395	15.16	15.16	18.96	15.16	15.16	3,513	15.131	-0.41%
2005-10-03	0	0.241	0.230	0.280	-	-	0	0	-	15.23	14.53	17.69	-	-	0	-	0.00%
2005-09-30	0	0.241	0.241	0.280	0.241	0.241	44,180	10,622	0.2404	15.23	15.23	17.69	15.23	15.23	699	15.192	-9.06%
2005-09-29	0	0.265	0.250	0.280	0.265	0.285	112,000	30,920	0.2761	16.74	15.80	17.69	16.74	18.01	1,773	17.444	6.00%
2005-09-28	0	0.250	0.250	0.300	0.250	0.300	80,000	21,440	0.2680	15.80	15.80	18.96	15.80	18.96	1,266	16.934	-10.71%
2005-09-27	0	0.280	0.265	0.280	-	-	0	0	-	17.69	16.74	17.69	-	-	0	-	-1.75%
2005-09-26	0	0.285	-	0.285	-	-	0	0	-	18.01	-	18.01	-	-	0	-	-1.72%
2005-09-23	0	0.290	0.270	0.290	-	-	0	0	-	18.32	17.06	18.32	-	-	0	-	-1.69%
2005-09-22	0	0.295	0.280	0.295	-	-	0	0	-	18.64	17.69	18.64	-	-	0	-	-1.67%
2005-09-21	0	0.300	0.255	0.300	-	-	0	0	-	18.96	16.11	18.96	-	-	0	-	-3.23%
2005-09-20	0	0.310	0.250	0.330	-	-	0	0	-	19.59	15.80	20.85	-	-	0	-	0.00%
2005-09-16	0	0.310	0.270	0.310	-	-	0	0	-	19.59	17.06	19.59	-	-	0	-	0.00%
2005-09-15	0	0.310	0.265	0.310	-	-	0	0	-	19.59	16.74	19.59	-	-	0	-	-1.59%
2005-09-14	0	0.315	0.270	0.315	-	-	0	0	-	19.90	17.06	19.90	-	-	0	-	-1.56%
2005-09-13	0	0.320	0.280	0.320	0.270	0.320	629,950	170,608	0.2708	20.22	17.69	20.22	17.06	20.22	9,970	17.113	12.28%
2005-09-12	0	0.285	0.260	0.300	-	-	0	0	-	18.01	16.43	18.96	-	-	0	-	0.00%
2005-09-09	0	0.285	0.270	0.300	0.260	0.285	90,000	24,500	0.2722	18.01	17.06	18.96	16.43	18.01	1,424	17.201	0.00%
2005-09-08	0	0.285	0.265	0.285	-	-	0	0	-	18.01	16.74	18.01	-	-	0	-	-1.72%
2005-09-07	0	0.290	0.255	0.290	-	-	0	0	-	18.32	16.11	18.32	-	-	0	-	0.00%
2005-09-06	0	0.290	0.250	0.290	-	-	0	0	-	18.32	15.80	18.32	-	-	0	-	0.00%
2005-09-05	0	0.290	0.250	0.290	-	-	0	0	-	18.32	15.80	18.32	-	-	0	-	0.00%
2005-09-02	0	0.290	0.250	0.290	-	-	0	0	-	18.32	15.80	18.32	-	-	0	-	0.00%
2005-09-01	0	0.290	0.244	0.290	-	-	0	0	-	18.32	15.42	18.32	-	-	0	-	0.00%
2005-08-31	0	0.290	0.250	0.290	-	-	0	0	-	18.32	15.80	18.32	-	-	0	-	-3.33%
2005-08-30	0	0.300	0.265	0.300	-	-	4,000	1,000	0.2500	18.96	16.74	18.96	-	-	63	15.797	0.00%
2005-08-29	0	0.300	0.275	0.300	0.275	0.300	58,300	16,175	0.2774	18.96	17.38	18.96	17.38	18.96	923	17.531	0.00%
2005-08-26	0	0.300	0.275	0.300	-	-	1,000	260	0.2600	18.96	17.38	18.96	-	-	16	16.429	0.00%
2005-08-25	0	0.300	0.275	0.320	-	-	0	0	-	18.96	17.38	20.22	-	-	0	-	0.00%
2005-08-24	0	0.300	0.255	0.300	-	-	0	0	-	18.96	16.11	18.96	-	-	0	-	0.00%
2005-08-23	0	0.300	0.260	0.300	-	-	0	0	-	18.96	16.43	18.96	-	-	0	-	0.00%
2005-08-22	0	0.300	0.265	0.325	-	-	0	0	-	18.96	16.74	20.54	-	-	0	-	0.00%
2005-08-19	0	0.300	0.260	0.300	0.255	0.300	74,000	19,250	0.2601	18.96	16.43	18.96	16.11	18.96	1,171	16.437	0.00%
2005-08-18	0	0.300	0.270	0.330	-	-	0	0	-	18.96	17.06	20.85	-	-	0	-	0.00%
2005-08-17	0	0.300	0.250	0.380	-	-	0	0	-	18.96	15.80	24.01	-	-	0	-	0.00%
2005-08-16	0	0.300	-	0.380	-	-	0	0	-	18.96	-	24.01	-	-	0	-	0.00%
2005-08-15	0	0.300	0.255	0.300	-	-	0	0	-	18.96	16.11	18.96	-	-	0	-	0.00%
2005-08-12	0	0.300	-	0.330	-	-	0	0	-	18.96	-	20.85	-	-	0	-	0.00%
2005-08-11	0	0.300	0.275	0.370	-	-	0	0	-	18.96	17.38	23.38	-	-	0	-	0.00%
2005-08-10	0	0.300	0.280	0.370	-	-	0	0	-	18.96	17.69	23.38	-	-	0	-	0.00%
2005-08-09	0	0.300	0.265	0.370	-	-	0	0	-	18.96	16.74	23.38	-	-	0	-	0.00%
2005-08-08	0	0.300	0.300	0.360	0.295	0.300	33,000	9,855	0.2986	18.96	18.96	22.75	18.64	18.96	522	18.870	1.69%
2005-08-05	0	0.295	0.260	0.345	-	-	0	0	-	18.64	16.43	21.80	-	-	0	-	0.00%
2005-08-04	0	0.295	0.255	0.340	-	-	0	0	-	18.64	16.11	21.48	-	-	0	-	0.00%
2005-08-03	0	0.295	0.250	0.295	-	-	0	0	-	18.64	15.80	18.64	-	-	0	-	0.00%
2005-08-02	0	0.295	0.230	0.300	-	-	0	0	-	18.64	14.53	18.96	-	-	0	-	0.00%
2005-08-01	0	0.295	0.260	0.330	-	-	0	0	-	18.64	16.43	20.85	-	-	0	-	0.00%
2005-07-29	0	0.295	0.230	0.330	-	-	0	0	-	18.64	14.53	20.85	-	-	0	-	0.00%
2005-07-28	0	0.295	0.230	0.295	-	-	0	0	-	18.64	14.53	18.64	-	-	0	-	0.00%
2005-07-27	0	0.295	0.230	0.295	-	-	0	0	-	18.64	14.53	18.64	-	-	0	-	0.00%
2005-07-26	0	0.295	0.230	0.320	-	-	7,080	1,628	0.2299	18.64	14.53	20.22	-	-	112	14.529	0.00%
2005-07-25	0	0.295	0.230	0.315	-	-	5,000	1,150	0.2300	18.64	14.53	19.90	-	-	79	14.533	0.00%
2005-07-22	0	0.295	0.240	-	-	-	0	0	-	18.64	15.16	-	-	-	0	-	0.00%
2005-07-21	0	0.295	0.250	-	-	-	0	0	-	18.64	15.80	-	-	-	0	-	0.00%
2005-07-20	0	0.295	0.260	-	-	-	0	0	-	18.64	16.43	-	-	-	0	-	0.00%
2005-07-19	0	0.295	0.260	-	-	-	0	0	-	18.64	16.43	-	-	-	0	-	0.00%
2005-07-18	0	0.295	0.270	0.310	0.295	0.295	36,500	10,610	0.2907	18.64	17.06	19.59	18.64	18.64	578	18.367	1.72%
2005-07-15	0	0.290	0.260	-	0.260	0.290	128,000	35,680	0.2788	18.32	16.43	-	16.43	18.32	2,026	17.613	-6.45%
2005-07-14	0	0.310	0.270	0.310	-	-	0	0	-	19.59	17.06	19.59	-	-	0	-	0.00%
2005-07-13	0	0.310	0.265	0.310	-	-	0	0	-	19.59	16.74	19.59	-	-	0	-	-1.59%
2005-07-12	0	0.315	0.250	0.320	-	-	0	0	-	19.90	15.80	20.22	-	-	0	-	0.00%
2005-07-11	0	0.315	0.250	0.315	-	-	0	0	-	19.90	15.80	19.90	-	-	0	-	0.00%
2005-07-08	0	0.315	-	0.315	-	-	0	0	-	19.90	-	19.90	-	-	0	-	-1.56%
2005-07-07	0	0.320	0.245	0.320	-	-	7,000	1,820	0.2600	20.22	15.48	20.22	-	-	111	16.429	0.00%
2005-07-06	0	0.320	0.245	-	-	-	0	0	-	20.22	15.48	-	-	-	0	-	0.00%
2005-07-05	0	0.320	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	0.00%
2005-07-04	0	0.320	0.260	0.320	-	-	0	0	-	20.22	16.43	20.22	-	-	0	-	0.00%
2005-06-30	0	0.320	0.295	0.360	0.275	0.320	18,000	5,270	0.2928	20.22	18.64	22.75	17.38	20.22	285	18.500	14.29%
2005-06-29	0	0.280	0.270	0.290	-	-	0	0	-	17.69	17.06	18.32	-	-	0	-	0.00%
2005-06-28	0	0.280	0.265	0.300	-	-	0	0	-	17.69	16.74	18.96	-	-	0	-	0.00%
2005-06-27	0	0.280	0.280	-	0.280	0.310	28,000	8,030	0.2868	17.69	17.69	-	17.69	19.59	443	18.121	-6.67%
2005-06-24	0	0.300	0.280	0.320	0.300	0.305	251,800	75,456	0.2997	18.96	17.69	20.22	18.96	19.27	3,985	18.935	-1.64%
2005-06-23	0	0.305	0.300	0.345	0.305	0.305	26,400	7,844	0.2971	19.27	18.96	21.80	19.27	19.27	418	18.774	-3.17%
2005-06-22	0	0.315	0.260	0.340	0.310	0.315	80,000	25,000	0.3125	19.90	16.43	21.48	19.59	19.90	1,266	19.746	-7.35%
2005-06-21	0	0.340	0.305	0.350	-	-	0	0	-	21.48	19.27	22.12	-	-	0	-	0.00%
2005-06-20	0	0.340	0.300	0.340	-	-	0	0	-	21.48	18.96	21.48	-	-	0	-	-4.23%
2005-06-17	0	0.355	0.355	0.370	0.355	0.355	14,720	5,131	0.3486	22.43	22.43	23.38	22.43	22.43	233	22.025	0.00%
2005-06-16	0	0.355	0.310	0.380	0.350	0.355	128,250	44,673	0.3483	22.43	19.59	24.01	22.12	22.43	2,030	22.010	5.97%
2005-06-15	0	0.335	0.335	0.350	0.315	0.315	17,250	5,409	0.3136	21.17	21.17	22.12	19.90	19.90	273	19.813	-1.47%
2005-06-14	0	0.340	0.340	0.355	0.325	0.330	49,000	15,990	0.3263	21.48	21.48	22.43	20.54	20.85	775	20.619	6.25%
2005-06-13	0	0.320	0.315	0.320	-	-	0	0	-	20.22	19.90	20.22	-	-	0	-	-4.48%
2005-06-10	0	0.335	0.320	0.335	-	-	5,000	1,500	0.3000	21.17	20.22	21.17	-	-	79	18.956	0.00%
2005-06-09	0	0.335	0.315	0.345	0.330	0.350	223,400	76,974	0.3446	21.17	19.90	21.80	20.85	22.12	3,536	21.771	4.69%
2005-06-08	0	0.320	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	0.00%
2005-06-07	0	0.320	-	0.320	-	-	0	0	-	20.22	-	20.22	-	-	0	-	0.00%
2005-06-06	0	0.320	-	0.340	-	-	0	0	-	20.22	-	21.48	-	-	0	-	0.00%
2005-06-03	0	0.320	-	0.330	-	-	0	0	-	20.22	-	20.85	-	-	0	-	0.00%
2005-06-02	0	0.320	-	0.330	0.320	0.320	2,400	768	0.3200	20.22	-	20.85	20.22	20.22	38	20.220	3.23%
2005-06-01	0	0.310	0.310	-	0.280	0.280	8,700	2,434	0.2798	19.59	19.59	-	17.69	17.69	138	17.678	0.00%
2005-05-31	0	0.310	-	0.310	-	-	0	0	-	19.59	-	19.59	-	-	0	-	-3.12%
2005-05-30	0	0.320	0.295	0.320	0.300	0.320	12,600	3,852	0.3057	20.22	18.64	20.22	18.96	20.22	199	19.317	0.00%
2005-05-27	0	0.320	0.290	0.320	-	-	0	0	-	20.22	18.32	20.22	-	-	0	-	0.00%
2005-05-26	0	0.320	-	0.340	-	-	0	0	-	20.22	-	21.48	-	-	0	-	0.00%
2005-05-25	0	0.320	0.300	0.320	0.320	0.320	28,000	8,960	0.3200	20.22	18.96	20.22	20.22	20.22	443	20.220	4.92%
2005-05-24	0	0.305	0.305	0.340	0.305	0.340	155,000	48,977	0.3160	19.27	19.27	21.48	19.27	21.48	2,453	19.966	-10.29%
2005-05-23	0	0.017	0.016	0.019	0.016	0.018	4,200,000	70,800	0.0169	21.48	20.22	24.01	20.22	22.75	3,323	21.303	-5.56%
2005-05-20	0	0.018	0.018	0.019	0.016	0.018	5,800,000	96,700	0.0167	22.75	22.75	24.01	20.22	22.75	4,590	21.069	-5.26%
2005-05-19	0	0.019	0.019	0.020	0.018	0.020	7,246,000	138,460	0.0191	24.01	24.01	25.27	22.75	25.27	5,734	24.148	11.76%
2005-05-18	0	0.017	0.017	0.019	0.017	0.017	300,000	5,100	0.0170	21.48	21.48	24.01	21.48	21.48	237	21.483	-10.53%
2005-05-17	0	0.019	0.018	0.019	0.019	0.020	2,600,000	51,000	0.0196	24.01	22.75	24.01	24.01	25.27	2,057	24.789	-5.00%
2005-05-13	0	0.020	0.020	0.024	0.017	0.022	7,200,000	136,444	0.0190	25.27	25.27	30.33	21.48	27.80	5,697	23.948	17.65%
2005-05-12	0	0.017	0.017	0.019	0.017	0.019	412,000	7,240	0.0176	21.48	21.48	24.01	21.48	24.01	326	22.207	-15.00%
2005-05-11	0	0.020	0.017	0.020	0.018	0.020	29,621,550	534,708	0.0181	25.27	21.48	25.27	22.75	25.27	23,440	22.812	11.11%
2005-05-10	0	0.018	0.018	0.021	0.018	0.018	400,000	7,200	0.0180	22.75	22.75	26.54	22.75	22.75	317	22.747	0.00%
2005-05-09	0	0.018	0.018	0.020	0.017	0.019	5,688,000	102,524	0.0180	22.75	22.75	25.27	21.48	24.01	4,501	22.778	0.00%
2005-05-06	0	0.018	0.018	0.020	-	-	0	0	-	22.75	22.75	25.27	-	-	0	-	0.00%
2005-05-05	0	0.018	0.018	0.020	0.018	0.020	600,000	11,360	0.0189	22.75	22.75	25.27	22.75	25.27	475	23.927	0.00%
2005-05-04	0	0.018	0.018	0.020	0.018	0.023	1,120,000	22,140	0.0198	22.75	22.75	25.27	22.75	29.07	886	24.981	5.88%
2005-05-03	0	0.017	0.017	0.021	0.017	0.017	200,000	3,400	0.0170	21.48	21.48	26.54	21.48	21.48	158	21.483	0.00%
2005-04-29	0	0.017	0.017	0.020	0.017	0.019	1,448,000	24,784	0.0171	21.48	21.48	25.27	21.48	24.01	1,146	21.630	0.00%
2005-04-28	0	0.017	0.017	0.020	0.017	0.017	1,300,000	22,100	0.0170	21.48	21.48	25.27	21.48	21.48	1,029	21.483	-5.56%
2005-04-27	0	0.018	0.018	0.019	0.018	0.018	500,000	9,000	0.0180	22.75	22.75	24.01	22.75	22.75	396	22.747	5.88%
2005-04-26	0	0.017	0.017	0.019	0.017	0.018	400,000	7,000	0.0175	21.48	21.48	24.01	21.48	22.75	317	22.115	-5.56%
2005-04-25	0	0.018	0.018	0.019	0.018	0.019	3,706,000	66,896	0.0181	22.75	22.75	24.01	22.75	24.01	2,933	22.811	-10.00%
2005-04-22	0	0.020	0.018	0.020	0.019	0.021	7,262,000	143,004	0.0197	25.27	22.75	25.27	24.01	26.54	5,746	24.886	0.00%
2005-04-21	0	0.020	0.019	0.020	0.015	0.021	10,988,000	200,884	0.0183	25.27	24.01	25.27	18.96	26.54	8,695	23.104	17.65%
2005-04-20	0	0.017	0.016	0.017	0.016	0.019	19,500,000	329,388	0.0169	21.48	20.22	21.48	20.22	24.01	15,430	21.347	-10.53%
2005-04-19	0	0.019	0.019	0.020	0.018	0.021	18,536,000	348,208	0.0188	24.01	24.01	25.27	22.75	26.54	14,668	23.740	-9.52%
2005-04-18	0	0.021	0.021	0.022	0.021	0.024	9,904,000	213,936	0.0216	26.54	26.54	27.80	26.54	30.33	7,837	27.298	-12.50%
2005-04-15	0	0.024	0.023	0.026	0.023	0.026	13,762,000	337,922	0.0246	30.33	29.07	32.86	29.07	32.86	10,890	31.031	-17.24%
2005-04-14	0	0.029	0.028	0.029	0.028	0.032	14,980,000	437,292	0.0292	36.65	35.38	36.65	35.38	40.44	11,854	36.891	-9.38%
2005-04-13	0	0.032	0.031	0.034	-	-	0	0	-	40.44	39.18	42.97	-	-	0	-	0.00%
2005-04-12	0	0.032	0.032	0.033	0.031	0.034	2,335,600	76,182	0.0326	40.44	40.44	41.70	39.18	42.97	1,848	41.220	-8.57%
2005-04-11	0	0.035	0.032	0.035	0.033	0.035	868,000	29,692	0.0342	44.23	40.44	44.23	41.70	44.23	687	43.229	9.37%
2005-04-08	0	0.032	0.032	0.035	-	-	0	0	-	40.44	40.44	44.23	-	-	0	-	0.00%
2005-04-07	0	0.032	0.031	0.035	-	-	0	0	-	40.44	39.18	44.23	-	-	0	-	0.00%
2005-04-06	0	0.032	0.032	0.035	0.032	0.035	480,000	15,516	0.0323	40.44	40.44	44.23	40.44	44.23	380	40.850	-3.03%
2005-04-04	0	0.033	0.030	0.035	0.030	0.033	7,668,000	244,644	0.0319	41.70	37.91	44.23	37.91	41.70	6,068	40.319	6.45%
2005-04-01	0	0.031	0.030	0.033	-	-	0	0	-	39.18	37.91	41.70	-	-	0	-	0.00%
2005-03-31	0	0.031	0.030	0.031	0.031	0.033	2,108,000	67,352	0.0320	39.18	37.91	39.18	39.18	41.70	1,668	40.377	-6.06%
2005-03-30	0	0.033	0.030	0.033	0.030	0.033	3,008,000	91,156	0.0303	41.70	37.91	41.70	37.91	41.70	2,380	38.297	10.00%
2005-03-29	0	0.030	0.029	0.031	0.029	0.030	520,000	15,380	0.0296	37.91	36.65	39.18	36.65	37.91	411	37.377	-3.23%
2005-03-24	0	0.031	0.030	0.035	-	-	0	0	-	39.18	37.91	44.23	-	-	0	-	0.00%
2005-03-23	0	0.031	0.029	0.033	0.031	0.031	300,000	9,300	0.0310	39.18	36.65	41.70	39.18	39.18	237	39.176	0.00%
2005-03-22	0	0.031	0.030	0.032	0.029	0.032	8,522,000	263,700	0.0309	39.18	37.91	40.44	36.65	40.44	6,744	39.104	0.00%
2005-03-21	0	0.031	0.031	0.033	0.031	0.033	3,042,000	97,090	0.0319	39.18	39.18	41.70	39.18	41.70	2,407	40.334	-6.06%
2005-03-18	0	0.033	0.032	0.034	0.033	0.033	1,200,000	39,600	0.0330	41.70	40.44	42.97	41.70	41.70	950	41.703	-2.94%
2005-03-17	0	0.034	0.033	0.034	0.033	0.034	11,708,000	390,888	0.0334	42.97	41.70	42.97	41.70	42.97	9,265	42.191	3.03%
2005-03-16	0	0.033	0.033	0.035	0.031	0.035	3,956,000	135,660	0.0343	41.70	41.70	44.23	39.18	44.23	3,130	43.336	-5.71%
2005-03-15	0	0.035	0.035	0.036	0.035	0.038	8,400,000	309,400	0.0368	44.23	44.23	45.49	44.23	48.02	6,647	46.547	-7.89%
2005-03-14	0	0.038	0.038	0.039	0.038	0.039	240,000	9,160	0.0382	48.02	48.02	49.29	48.02	49.29	190	48.232	2.70%
2005-03-11	0	0.037	0.037	0.038	0.037	0.037	1,084,000	40,108	0.0370	46.76	46.76	48.02	46.76	46.76	858	46.758	-2.63%
2005-03-10	0	0.038	0.037	0.038	0.037	0.038	680,000	25,440	0.0374	48.02	46.76	48.02	46.76	48.02	538	47.278	0.00%
2005-03-09	0	0.038	0.037	0.039	0.037	0.038	1,950,000	73,936	0.0379	48.02	46.76	49.29	46.76	48.02	1,543	47.916	-2.56%
2005-03-08	0	0.039	0.038	0.039	-	-	0	0	-	49.29	48.02	49.29	-	-	0	-	0.00%
2005-03-07	0	0.039	0.038	0.039	0.039	0.040	1,600,000	62,500	0.0391	49.29	48.02	49.29	49.29	50.55	1,266	49.365	0.00%
2005-03-04	0	0.039	0.038	0.039	0.039	0.039	883,200	34,416	0.0390	49.29	48.02	49.29	49.29	49.29	699	49.244	0.00%
2005-03-03	0	0.039	0.039	0.040	0.039	0.039	808,000	31,512	0.0390	49.29	49.29	50.55	49.29	49.29	639	49.286	2.63%
2005-03-02	0	0.038	0.038	0.039	0.038	0.039	3,158,000	122,336	0.0387	48.02	48.02	49.29	48.02	49.29	2,499	48.955	-2.56%
2005-03-01	0	0.039	0.038	0.039	0.038	0.039	3,202,000	123,364	0.0385	49.29	48.02	49.29	48.02	49.29	2,534	48.688	0.00%
2005-02-28	0	0.039	0.039	0.040	0.039	0.040	10,266,000	407,572	0.0397	49.29	49.29	50.55	49.29	50.55	8,124	50.172	-2.50%
2005-02-25	0	0.040	0.040	0.041	0.040	0.041	4,092,000	167,272	0.0409	50.55	50.55	51.81	50.55	51.81	3,238	51.659	-2.44%
2005-02-24	0	0.041	0.040	0.041	0.040	0.041	34,992,000	1,427,952	0.0408	51.81	50.55	51.81	50.55	51.81	27,689	51.570	-4.65%
2005-02-23	0	0.043	0.042	0.044	0.041	0.043	2,380,000	100,260	0.0421	54.34	53.08	55.60	51.81	54.34	1,883	53.236	0.00%
2005-02-22	0	0.043	0.043	0.045	0.043	0.044	3,156,000	136,664	0.0433	54.34	54.34	56.87	54.34	55.60	2,497	54.723	-4.44%
2005-02-21	0	0.045	0.043	0.045	0.044	0.046	6,176,000	277,312	0.0449	56.87	54.34	56.87	55.60	58.13	4,887	56.744	2.27%
2005-02-18	0	0.044	0.044	0.046	0.040	0.047	17,356,000	773,096	0.0445	55.60	55.60	58.13	50.55	59.40	13,734	56.291	7.32%
2005-02-17	0	0.041	0.040	0.042	0.040	0.041	4,820,000	195,320	0.0405	51.81	50.55	53.08	50.55	51.81	3,814	51.210	2.50%
2005-02-16	0	0.040	0.040	0.042	0.040	0.042	188,000	7,680	0.0409	50.55	50.55	53.08	50.55	53.08	149	51.625	-2.44%
2005-02-15	0	0.041	0.041	0.042	0.041	0.042	2,876,000	118,836	0.0413	51.81	51.81	53.08	51.81	53.08	2,276	52.217	0.00%
2005-02-14	0	0.041	0.041	0.042	0.040	0.042	2,661,600	107,879	0.0405	51.81	51.81	53.08	50.55	53.08	2,106	51.221	-2.38%
2005-02-08	0	0.042	0.039	0.042	0.039	0.042	1,844,000	75,220	0.0408	53.08	49.29	53.08	49.29	53.08	1,459	51.550	7.69%
2005-02-07	0	0.039	0.039	0.041	0.039	0.039	1,298,800	50,628	0.0390	49.29	49.29	51.81	49.29	49.29	1,028	49.261	-4.88%
2005-02-04	0	0.041	0.039	0.041	0.038	0.041	2,542,000	97,832	0.0385	51.81	49.29	51.81	48.02	51.81	2,012	48.636	0.00%
2005-02-03	0	0.041	0.039	0.041	0.038	0.041	32,000	1,256	0.0393	51.81	49.29	51.81	48.02	51.81	25	49.601	2.50%
2005-02-02	0	0.040	0.038	0.041	0.040	0.040	2,916,000	116,640	0.0400	50.55	48.02	51.81	50.55	50.55	2,307	50.549	0.00%
2005-02-01	0	0.040	0.040	0.041	0.040	0.040	7,560,000	302,400	0.0400	50.55	50.55	51.81	50.55	50.55	5,982	50.549	-2.44%
2005-01-31	0	0.041	0.041	0.042	0.040	0.042	940,000	38,640	0.0411	51.81	51.81	53.08	50.55	53.08	744	51.947	0.00%
2005-01-28	0	0.041	0.041	0.042	0.041	0.041	400,000	16,400	0.0410	51.81	51.81	53.08	51.81	51.81	317	51.813	2.50%
2005-01-27	0	0.040	0.040	0.043	0.040	0.042	5,932,000	245,596	0.0414	50.55	50.55	54.34	50.55	53.08	4,694	52.321	-4.76%
2005-01-26	0	0.042	0.041	0.042	0.040	0.042	8,528,000	348,656	0.0409	53.08	51.81	53.08	50.55	53.08	6,748	51.666	0.00%
2005-01-25	0	0.042	0.041	0.042	0.041	0.044	2,596,000	110,040	0.0424	53.08	51.81	53.08	51.81	55.60	2,054	53.567	-6.67%
2005-01-24	0	0.045	0.043	0.045	0.042	0.045	7,928,000	340,820	0.0430	56.87	54.34	56.87	53.08	56.87	6,273	54.327	4.65%
2005-01-21	0	0.043	0.042	0.043	0.042	0.045	2,324,400	100,053	0.0430	54.34	53.08	54.34	53.08	56.87	1,839	54.397	0.00%
2005-01-20	0	0.043	0.043	0.044	0.042	0.043	8,600,000	369,700	0.0430	54.34	54.34	55.60	53.08	54.34	6,805	54.326	-4.44%
2005-01-19	0	0.045	0.044	0.046	0.044	0.046	6,008,000	268,760	0.0447	56.87	55.60	58.13	55.60	58.13	4,754	56.531	2.27%
2005-01-18	0	0.044	0.044	0.045	0.044	0.046	10,753,000	482,608	0.0449	55.60	55.60	56.87	55.60	58.13	8,509	56.718	-4.35%
2005-01-17	0	0.046	0.045	0.046	0.043	0.050	27,729,000	1,275,860	0.0460	58.13	56.87	58.13	54.34	63.19	21,942	58.147	-14.81%
2005-01-14	1	-	-	-	-	-	0	0	-	68.24	-	-	-	-	0	-	0.00%
2005-01-13	0	0.054	0.050	0.054	0.049	0.054	2,260,000	114,720	0.0508	68.24	63.19	68.24	61.92	68.24	1,788	64.148	10.20%
2005-01-12	0	0.049	0.047	0.050	0.042	0.049	10,820,000	498,760	0.0461	61.92	59.40	63.19	53.08	61.92	8,562	58.253	-2.00%
2005-01-11	0	0.050	0.050	0.053	0.050	0.059	12,436,000	667,320	0.0537	63.19	63.19	66.98	63.19	74.56	9,841	67.812	-10.71%
2005-01-10	0	0.056	0.056	0.057	0.054	0.060	4,240,000	244,960	0.0578	70.77	70.77	72.03	68.24	75.82	3,355	73.010	-3.45%
2005-01-07	0	0.058	0.056	0.058	0.053	0.070	33,292,000	2,013,132	0.0605	73.30	70.77	73.30	66.98	88.46	26,344	76.417	-15.94%
2005-01-06	0	0.069	0.068	0.069	0.063	0.072	43,252,000	2,906,568	0.0672	87.20	85.93	87.20	79.62	90.99	34,226	84.924	9.52%
2005-01-05	0	0.063	0.063	0.064	0.062	0.070	44,988,400	2,910,211	0.0647	79.62	79.62	80.88	78.35	88.46	35,600	81.748	-10.00%
2005-01-04	0	0.070	0.070	0.071	0.061	0.083	145,228,000	10,880,740	0.0749	88.46	88.46	89.72	77.09	104.9	114,920	94.681	12.90%
2005-01-03	0	0.062	0.061	0.062	0.058	0.064	11,500,000	706,080	0.0614	78.35	77.09	78.35	73.30	80.88	9,100	77.591	6.90%
2004-12-31	0	0.058	0.058	0.060	0.057	0.060	3,160,000	186,520	0.0590	73.30	73.30	75.82	72.03	75.82	2,501	74.592	-4.92%
2004-12-30	0	0.061	0.058	0.061	0.056	0.065	27,316,000	1,686,968	0.0618	77.09	73.30	77.09	70.77	82.14	21,615	78.045	8.93%
2004-12-29	0	0.056	0.056	0.057	0.055	0.057	2,292,000	128,504	0.0561	70.77	70.77	72.03	69.51	72.03	1,814	70.853	-3.45%
2004-12-28	0	0.058	0.055	0.058	0.055	0.059	4,028,000	222,504	0.0552	73.30	69.51	73.30	69.51	74.56	3,187	69.808	-1.69%
2004-12-24	0	0.059	0.053	0.059	-	-	0	0	-	74.56	66.98	74.56	-	-	0	-	0.00%
2004-12-23	0	0.059	0.056	0.059	0.056	0.062	10,740,000	624,756	0.0582	74.56	70.77	74.56	70.77	78.35	8,499	73.512	3.51%
2004-12-22	0	0.057	0.054	0.057	0.054	0.061	10,172,000	572,936	0.0563	72.03	68.24	72.03	68.24	77.09	8,049	71.179	-3.39%
2004-12-21	0	0.059	0.058	0.059	0.058	0.060	7,684,000	455,176	0.0592	74.56	73.30	74.56	73.30	75.82	6,080	74.859	-4.84%
2004-12-20	0	0.062	0.062	0.063	0.057	0.066	36,368,000	2,235,456	0.0615	78.35	78.35	79.62	72.03	83.41	28,778	77.679	0.00%
2004-12-17	0	0.062	0.061	0.062	0.060	0.067	32,976,000	2,088,128	0.0633	78.35	77.09	78.35	75.82	84.67	26,094	80.023	1.64%
2004-12-16	0	0.061	0.060	0.061	0.057	0.067	64,972,000	3,936,416	0.0606	77.09	75.82	77.09	72.03	84.67	51,413	76.565	-7.58%
2004-12-15	0	0.066	0.066	0.067	0.045	0.071	145,188,000	9,295,732	0.0640	83.41	83.41	84.67	56.87	89.72	114,888	80.911	43.48%
2004-12-14	0	0.046	0.045	0.047	0.044	0.049	6,468,000	292,120	0.0452	58.13	56.87	59.40	55.60	61.92	5,118	57.075	-6.12%
2004-12-13	0	0.049	0.045	0.050	0.040	0.049	8,864,000	394,256	0.0445	61.92	56.87	63.19	50.55	61.92	7,014	56.209	0.00%
2004-12-10	0	0.049	0.049	0.050	0.047	0.052	3,444,000	170,476	0.0495	61.92	61.92	63.19	59.40	65.71	2,725	62.554	-5.77%
2004-12-09	0	0.052	0.049	0.052	0.049	0.052	720,000	35,640	0.0495	65.71	61.92	65.71	61.92	65.71	570	62.555	-1.89%
2004-12-08	0	0.053	0.049	0.053	0.049	0.055	1,236,000	62,332	0.0504	66.98	61.92	66.98	61.92	69.51	978	63.731	3.92%
2004-12-07	0	0.051	0.051	0.052	0.050	0.056	2,576,000	130,860	0.0508	64.45	64.45	65.71	63.19	70.77	2,038	64.197	0.00%
2004-12-06	0	0.051	0.050	0.051	0.048	0.051	6,160,000	303,900	0.0493	64.45	63.19	64.45	60.66	64.45	4,874	62.345	-1.92%
2004-12-03	0	0.052	0.050	0.052	0.050	0.053	8,636,000	443,972	0.0514	65.71	63.19	65.71	63.19	66.98	6,834	64.968	-1.89%
2004-12-02	0	0.053	0.053	0.054	0.052	0.054	5,208,000	276,524	0.0531	66.98	66.98	68.24	65.71	68.24	4,121	67.099	-1.85%
2004-12-01	0	0.054	0.053	0.054	0.052	0.057	9,120,000	495,964	0.0544	68.24	66.98	68.24	65.71	72.03	7,217	68.724	-1.82%
2004-11-30	0	0.055	0.055	0.056	0.054	0.059	14,972,000	832,020	0.0556	69.51	69.51	70.77	68.24	74.56	11,847	70.228	-5.17%
2004-11-29	0	0.058	0.058	0.060	0.058	0.060	5,932,000	347,460	0.0586	73.30	73.30	75.82	73.30	75.82	4,694	74.022	1.75%
2004-11-26	0	0.057	0.057	0.058	0.052	0.060	10,520,000	584,252	0.0555	72.03	72.03	73.30	65.71	75.82	8,325	70.184	1.79%
2004-11-25	0	0.056	0.055	0.057	0.055	0.066	34,344,000	2,027,764	0.0590	70.77	69.51	72.03	69.51	83.41	27,177	74.614	-11.11%
2004-11-24	0	0.063	0.063	0.064	0.060	0.067	46,452,000	2,938,708	0.0633	79.62	79.62	80.88	75.82	84.67	36,758	79.948	1.61%
2004-11-23	0	0.062	0.061	0.062	0.061	0.071	39,496,000	2,643,136	0.0669	78.35	77.09	78.35	77.09	89.72	31,253	84.571	-8.82%
2004-11-22	0	0.068	0.067	0.068	0.067	0.074	158,048,000	11,062,648	0.0700	85.93	84.67	85.93	84.67	93.52	125,065	88.456	-5.56%
2004-11-19	0	0.072	0.069	0.070	0.062	0.076	69,192,000	4,716,968	0.0682	90.99	87.20	88.46	78.35	96.04	54,752	86.151	18.03%
2004-11-18	0	0.061	0.061	0.063	0.058	0.062	8,920,000	530,280	0.0594	77.09	77.09	79.62	73.30	78.35	7,058	75.127	7.02%
2004-11-17	0	0.057	0.059	0.060	0.055	0.059	3,620,000	204,400	0.0565	72.03	74.56	75.82	69.51	74.56	2,865	71.355	3.64%
2004-11-16	0	0.055	0.055	0.057	0.055	0.059	2,740,000	156,160	0.0570	69.51	69.51	72.03	69.51	74.56	2,168	72.023	-5.17%
2004-11-15	0	0.058	0.058	0.061	0.055	0.065	6,226,000	368,552	0.0592	73.30	73.30	77.09	69.51	82.14	4,927	74.807	1.75%
2004-11-12	0	0.057	0.057	0.058	0.055	0.057	2,612,000	145,160	0.0556	72.03	72.03	73.30	69.51	72.03	2,067	70.231	3.64%
2004-11-11	0	0.055	0.055	0.057	0.055	0.058	6,220,000	348,820	0.0561	69.51	69.51	72.03	69.51	73.30	4,922	70.871	0.00%
2004-11-10	0	0.055	0.055	0.058	0.055	0.057	9,252,000	520,912	0.0563	69.51	69.51	73.30	69.51	72.03	7,321	71.151	-6.78%
2004-11-09	0	0.059	0.059	0.060	0.059	0.065	5,908,000	360,448	0.0610	74.56	74.56	75.82	74.56	82.14	4,675	77.100	-1.67%
2004-11-08	0	0.060	0.060	0.062	0.055	0.068	9,396,000	563,296	0.0600	75.82	75.82	78.35	69.51	85.93	7,435	75.761	-4.76%
2004-11-05	0	0.063	0.063	0.065	0.063	0.068	15,164,000	990,136	0.0653	79.62	79.62	82.14	79.62	85.93	11,999	82.516	-10.00%
2004-11-04	0	0.070	0.068	0.070	0.067	0.076	33,468,000	2,396,052	0.0716	88.46	85.93	88.46	84.67	96.04	26,483	90.473	0.00%
2004-11-03	0	0.070	0.070	0.072	0.068	0.076	101,041,600	7,275,232	0.0720	88.46	88.46	90.99	85.93	96.04	79,955	90.992	7.69%
2004-11-02	0	0.065	0.065	0.066	0.051	0.067	59,900,000	3,676,856	0.0614	82.14	82.14	83.41	64.45	84.67	47,399	77.572	25.00%
2004-11-01	0	0.052	0.052	0.053	0.051	0.054	9,780,000	511,200	0.0523	65.71	65.71	66.98	64.45	68.24	7,739	66.055	-5.45%
2004-10-29	0	0.055	0.055	0.056	0.053	0.058	6,940,000	384,900	0.0555	69.51	69.51	70.77	66.98	73.30	5,492	70.088	1.85%
2004-10-28	0	0.054	0.053	0.055	0.053	0.057	7,920,000	432,660	0.0546	68.24	66.98	69.51	66.98	72.03	6,267	69.036	-1.82%
2004-10-27	0	0.055	0.054	0.055	0.053	0.056	11,552,000	632,560	0.0548	69.51	68.24	69.51	66.98	70.77	9,141	69.199	5.77%
2004-10-26	0	0.052	0.052	0.053	0.051	0.055	16,572,000	873,112	0.0527	65.71	65.71	66.98	64.45	69.51	13,114	66.581	-3.70%
2004-10-25	0	0.054	0.053	0.054	0.052	0.057	17,280,000	939,480	0.0544	68.24	66.98	68.24	65.71	72.03	13,674	68.707	-10.00%
2004-10-21	0	0.060	0.060	0.061	0.058	0.064	38,276,000	2,341,212	0.0612	75.82	75.82	77.09	73.30	80.88	30,288	77.298	-9.09%
2004-10-20	0	0.066	0.066	0.067	0.065	0.077	83,807,000	6,034,506	0.0720	83.41	83.41	84.67	82.14	97.31	66,317	90.995	-10.81%
2004-10-19	0	0.074	0.074	0.075	0.072	0.086	348,893,200	27,276,642	0.0782	93.52	93.52	94.78	90.99	108.7	276,082	98.799	2.78%
2004-10-18	0	0.072	0.071	0.073	0.070	0.076	35,212,000	2,537,692	0.0721	90.99	89.72	92.25	88.46	96.04	27,864	91.076	0.00%
2004-10-15	0	0.072	0.070	0.072	0.070	0.073	13,196,000	943,440	0.0715	90.99	88.46	90.99	88.46	92.25	10,442	90.350	-2.70%
2004-10-14	0	0.074	0.073	0.074	0.072	0.080	32,008,000	2,377,568	0.0743	93.52	92.25	93.52	90.99	101.1	25,328	93.871	-8.64%
2004-10-13	0	0.081	0.081	0.082	0.078	0.092	70,240,000	5,835,068	0.0831	102.4	102.4	103.6	98.57	116.3	55,581	104.98	-10.00%
2004-10-12	0	0.090	0.089	0.090	0.087	0.111	320,769,600	31,893,723	0.0994	113.7	112.5	113.7	109.9	140.3	253,827	125.65	5.88%
2004-10-11	0	0.085	0.085	0.086	0.072	0.087	32,280,000	2,598,512	0.0805	107.4	107.4	108.7	90.99	109.9	25,543	101.73	13.33%
2004-10-08	0	0.075	0.074	0.075	0.071	0.077	5,208,000	385,636	0.0740	94.78	93.52	94.78	89.72	97.31	4,121	93.575	-3.85%
2004-10-07	0	0.078	0.075	0.078	0.070	0.078	8,548,000	610,644	0.0714	98.57	94.78	98.57	88.46	98.57	6,764	90.277	9.86%
2004-10-06	0	0.071	0.070	0.071	0.070	0.071	2,100,000	147,180	0.0701	89.72	88.46	89.72	88.46	89.72	1,662	88.570	1.43%
2004-10-05	0	0.070	0.069	0.070	0.069	0.071	3,584,000	249,500	0.0696	88.46	87.20	88.46	87.20	89.72	2,836	87.975	0.00%
2004-10-04	0	0.070	0.069	0.070	0.070	0.072	4,300,000	305,700	0.0711	88.46	87.20	88.46	88.46	90.99	3,403	89.842	-4.11%
2004-09-30	0	0.073	0.071	0.073	0.071	0.080	3,012,000	219,856	0.0730	92.25	89.72	92.25	89.72	101.1	2,383	92.244	4.29%
2004-09-28	0	0.070	0.069	0.071	0.069	0.072	5,356,000	374,496	0.0699	88.46	87.20	89.72	87.20	90.99	4,238	88.361	-6.67%
2004-09-27	0	0.075	0.070	0.075	0.071	0.075	2,940,000	212,300	0.0722	94.78	88.46	94.78	89.72	94.78	2,326	91.255	1.35%
2004-09-24	0	0.074	0.072	0.073	0.069	0.075	9,240,000	666,768	0.0722	93.52	90.99	92.25	87.20	94.78	7,312	91.192	4.23%
2004-09-23	0	0.071	0.070	0.071	0.070	0.072	9,376,000	662,280	0.0706	89.72	88.46	89.72	88.46	90.99	7,419	89.265	-1.39%
2004-09-22	0	0.072	0.071	0.072	0.071	0.081	6,816,000	518,048	0.0760	90.99	89.72	90.99	89.72	102.4	5,394	96.050	-8.86%
2004-09-21	0	0.079	0.078	0.079	0.077	0.090	29,464,000	2,383,240	0.0809	99.83	98.57	99.83	97.31	113.7	23,315	102.22	1.28%
2004-09-20	0	0.078	0.077	0.078	0.072	0.078	9,812,000	735,664	0.0750	98.57	97.31	98.57	90.99	98.57	7,764	94.749	4.00%
2004-09-17	0	0.075	0.074	0.075	0.071	0.076	10,488,000	757,004	0.0722	94.78	93.52	94.78	89.72	96.04	8,299	91.214	2.74%
2004-09-16	0	0.073	0.072	0.074	0.070	0.078	10,660,000	773,564	0.0726	92.25	90.99	93.52	88.46	98.57	8,435	91.705	-5.19%
2004-09-15	0	0.077	0.076	0.077	0.068	0.080	16,400,000	1,228,804	0.0749	97.31	96.04	97.31	85.93	101.1	12,977	94.688	10.00%
2004-09-14	0	0.070	0.070	0.071	0.067	0.072	7,132,000	496,516	0.0696	88.46	88.46	89.72	84.67	90.99	5,644	87.979	-2.78%
2004-09-13	0	0.072	0.070	0.072	0.066	0.072	5,612,000	379,692	0.0677	90.99	88.46	90.99	83.41	90.99	4,441	85.500	9.09%
2004-09-10	0	0.066	0.065	0.066	0.061	0.068	3,012,000	190,700	0.0633	83.41	82.14	83.41	77.09	85.93	2,383	80.011	8.20%
2004-09-09	0	0.061	0.061	0.062	0.061	0.062	10,400,000	634,700	0.0610	77.09	77.09	78.35	77.09	78.35	8,230	77.124	-3.17%
2004-09-08	0	0.063	0.060	0.063	0.061	0.063	2,600,000	161,000	0.0619	79.62	75.82	79.62	77.09	79.62	2,057	78.254	0.00%
2004-09-07	0	0.063	0.062	0.063	0.062	0.063	1,200,000	74,600	0.0622	79.62	78.35	79.62	78.35	79.62	950	78.562	0.00%
2004-09-06	0	0.063	0.060	0.063	-	-	0	0	-	79.62	75.82	79.62	-	-	0	-	0.00%
2004-09-03	0	0.063	0.061	0.063	0.061	0.063	611,600	37,808	0.0618	79.62	77.09	79.62	77.09	79.62	484	78.122	0.00%
2004-09-02	0	0.063	0.062	0.066	0.063	0.063	2,000,000	126,000	0.0630	79.62	78.35	83.41	79.62	79.62	1,583	79.615	-5.97%
2004-09-01	0	0.067	0.062	0.067	0.063	0.067	4,300,000	273,200	0.0635	84.67	78.35	84.67	79.62	84.67	3,403	80.291	-2.90%
2004-08-31	0	0.069	0.063	0.070	0.062	0.069	14,000,000	881,800	0.0630	87.20	79.62	88.46	78.35	87.20	11,078	79.597	4.55%
2004-08-30	0	0.066	0.060	0.070	-	-	0	0	-	83.41	75.82	88.46	-	-	0	-	0.00%
2004-08-27	0	0.066	-	0.068	-	-	0	0	-	83.41	-	85.93	-	-	0	-	0.00%
2004-08-26	0	0.066	0.061	0.069	-	-	0	0	-	83.41	77.09	87.20	-	-	0	-	0.00%
2004-08-25	0	0.066	0.062	0.066	-	-	0	0	-	83.41	78.35	83.41	-	-	0	-	-1.49%
2004-08-24	0	0.067	0.064	0.067	0.062	0.067	5,700,000	362,700	0.0636	84.67	80.88	84.67	78.35	84.67	4,510	80.413	8.06%
2004-08-23	0	0.062	0.059	0.069	-	-	0	0	-	78.35	74.56	87.20	-	-	0	-	0.00%
2004-08-20	0	0.062	0.059	0.065	-	-	0	0	-	78.35	74.56	82.14	-	-	0	-	0.00%
2004-08-19	0	0.062	0.063	0.065	-	-	0	0	-	78.35	79.62	82.14	-	-	0	-	3.33%
2004-08-18	0	0.060	0.059	0.069	-	-	0	0	-	75.82	74.56	87.20	-	-	0	-	0.00%
2004-08-17	0	0.060	0.059	0.069	-	-	0	0	-	75.82	74.56	87.20	-	-	0	-	0.00%
2004-08-16	0	0.060	0.059	0.068	-	-	0	0	-	75.82	74.56	85.93	-	-	0	-	0.00%
2004-08-13	0	0.060	0.059	0.069	-	-	0	0	-	75.82	74.56	87.20	-	-	0	-	0.00%
2004-08-12	0	0.060	0.060	0.069	0.059	0.059	400,000	23,600	0.0590	75.82	75.82	87.20	74.56	74.56	317	74.560	-1.64%
2004-08-11	0	0.061	0.061	0.069	0.061	0.061	1,660,000	101,260	0.0610	77.09	77.09	87.20	77.09	77.09	1,314	77.088	3.39%
2004-08-10	0	0.059	0.059	0.063	-	-	0	0	-	74.56	74.56	79.62	-	-	0	-	0.00%
2004-08-09	0	0.059	0.059	0.069	0.059	0.059	200,000	11,800	0.0590	74.56	74.56	87.20	74.56	74.56	158	74.560	-6.35%
2004-08-06	0	0.063	0.060	0.070	-	-	0	0	-	79.62	75.82	88.46	-	-	0	-	0.00%
2004-08-05	0	0.063	0.063	0.070	0.063	0.063	144,000	9,072	0.0630	79.62	79.62	88.46	79.62	79.62	114	79.615	1.61%
2004-08-04	0	0.062	0.062	0.069	-	-	0	0	-	78.35	78.35	87.20	-	-	0	-	1.64%
2004-08-03	0	0.061	0.061	0.069	-	-	0	0	-	77.09	77.09	87.20	-	-	0	-	1.67%
2004-08-02	0	0.060	0.060	0.069	-	-	0	0	-	75.82	75.82	87.20	-	-	0	-	0.00%
2004-07-30	0	0.060	0.060	0.069	-	-	0	0	-	75.82	75.82	87.20	-	-	0	-	0.00%
2004-07-29	0	0.060	0.060	0.070	0.060	0.060	100,000	6,000	0.0600	75.82	75.82	88.46	75.82	75.82	79	75.824	-10.45%
2004-07-28	0	0.067	0.060	0.070	0.065	0.067	684,000	45,228	0.0661	84.67	75.82	88.46	82.14	84.67	541	83.561	11.67%
2004-07-27	0	0.060	0.060	0.072	0.059	0.060	588,000	34,892	0.0593	75.82	75.82	90.99	74.56	75.82	465	74.990	0.00%
2004-07-26	0	0.060	0.059	0.068	-	-	0	0	-	75.82	74.56	85.93	-	-	0	-	0.00%
2004-07-23	0	0.060	0.060	0.070	-	-	0	0	-	75.82	75.82	88.46	-	-	0	-	0.00%
2004-07-22	0	0.060	0.060	0.067	0.059	0.060	652,000	38,968	0.0598	75.82	75.82	84.67	74.56	75.82	516	75.529	-1.64%
2004-07-21	0	0.061	0.061	0.069	0.060	0.064	344,000	21,116	0.0614	77.09	77.09	87.20	75.82	80.88	272	77.573	1.67%
2004-07-20	0	0.060	0.060	0.064	0.060	0.060	200,000	12,000	0.0600	75.82	75.82	80.88	75.82	75.82	158	75.824	-6.25%
2004-07-19	0	0.064	0.056	0.069	-	-	0	0	-	80.88	70.77	87.20	-	-	0	-	0.00%
2004-07-16	0	0.064	0.056	0.068	-	-	0	0	-	80.88	70.77	85.93	-	-	0	-	0.00%
2004-07-15	0	0.064	-	0.064	-	-	0	0	-	80.88	-	80.88	-	-	0	-	-5.88%
2004-07-14	0	0.068	0.060	0.068	-	-	0	0	-	85.93	75.82	85.93	-	-	0	-	-1.45%
2004-07-13	0	0.069	-	0.070	-	-	0	0	-	87.20	-	88.46	-	-	0	-	0.00%
2004-07-12	0	0.069	0.059	0.070	0.069	0.071	300,000	20,780	0.0693	87.20	74.56	88.46	87.20	89.72	237	87.534	1.47%
2004-07-09	0	0.068	0.059	0.068	-	-	0	0	-	85.93	74.56	85.93	-	-	0	-	0.00%
2004-07-08	0	0.068	0.064	0.068	0.064	0.070	716,000	46,364	0.0648	85.93	80.88	85.93	80.88	88.46	567	81.832	-2.86%
2004-07-07	0	0.070	0.066	0.070	0.071	0.071	140,000	9,940	0.0710	88.46	83.41	88.46	89.72	89.72	111	89.725	-1.41%
2004-07-06	0	0.071	0.067	0.071	0.068	0.073	480,000	33,640	0.0701	89.72	84.67	89.72	85.93	92.25	380	88.567	-1.39%
2004-07-05	0	0.072	0.067	0.075	0.066	0.072	368,000	26,208	0.0712	90.99	84.67	94.78	83.41	90.99	291	90.000	0.00%
2004-07-02	0	0.072	0.066	0.072	-	-	0	0	-	90.99	83.41	90.99	-	-	0	-	0.00%
2004-06-30	0	0.072	0.068	0.072	0.066	0.072	620,000	42,640	0.0688	90.99	85.93	90.99	83.41	90.99	491	86.912	9.09%
2004-06-29	0	0.066	0.064	0.068	-	-	0	0	-	83.41	80.88	85.93	-	-	0	-	0.00%
2004-06-28	0	0.066	0.066	0.068	-	-	0	0	-	83.41	83.41	85.93	-	-	0	-	4.76%
2004-06-25	0	0.063	0.063	0.068	0.063	0.063	40,000	2,520	0.0630	79.62	79.62	85.93	79.62	79.62	32	79.615	-1.56%
2004-06-24	0	0.064	0.063	0.068	-	-	0	0	-	80.88	79.62	85.93	-	-	0	-	0.00%
2004-06-23	0	0.064	0.063	0.068	-	-	0	0	-	80.88	79.62	85.93	-	-	0	-	0.00%
2004-06-21	0	0.064	0.064	0.070	0.064	0.064	300,000	19,200	0.0640	80.88	80.88	88.46	80.88	80.88	237	80.879	-7.25%
2004-06-18	0	0.069	0.061	0.069	-	-	0	0	-	87.20	77.09	87.20	-	-	0	-	0.00%
2004-06-17	0	0.069	0.064	0.070	-	-	0	0	-	87.20	80.88	88.46	-	-	0	-	0.00%
2004-06-16	0	0.069	0.065	0.069	-	-	0	0	-	87.20	82.14	87.20	-	-	0	-	0.00%
2004-06-15	0	0.069	0.065	0.070	0.069	0.069	400,000	27,600	0.0690	87.20	82.14	88.46	87.20	87.20	317	87.197	-1.43%
2004-06-14	0	0.070	0.065	0.072	0.067	0.070	400,000	27,700	0.0693	88.46	82.14	90.99	84.67	88.46	317	87.513	4.48%
2004-06-11	0	0.067	0.067	0.069	0.067	0.070	1,200,000	82,600	0.0688	84.67	84.67	87.20	84.67	88.46	950	86.987	-5.63%
2004-06-10	0	0.071	0.067	0.071	0.071	0.071	500,000	35,500	0.0710	89.72	84.67	89.72	89.72	89.72	396	89.725	0.00%
2004-06-09	0	0.071	0.069	0.071	0.071	0.071	1,400,000	99,400	0.0710	89.72	87.20	89.72	89.72	89.72	1,108	89.725	-1.39%
2004-06-08	0	0.072	0.069	0.072	0.068	0.072	10,144,000	706,768	0.0697	90.99	87.20	90.99	85.93	90.99	8,027	88.049	1.41%
2004-06-07	0	0.071	0.068	0.072	0.069	0.074	1,820,000	130,980	0.0720	89.72	85.93	90.99	87.20	93.52	1,440	90.947	9.23%
2004-06-04	0	0.065	0.065	0.070	0.059	0.066	674,400	42,812	0.0635	82.14	82.14	88.46	74.56	83.41	534	80.224	-2.99%
2004-06-03	0	0.067	0.066	0.071	-	-	0	0	-	84.67	83.41	89.72	-	-	0	-	0.00%
2004-06-02	0	0.067	0.066	0.069	0.067	0.067	400,000	26,800	0.0670	84.67	83.41	87.20	84.67	84.67	317	84.670	-2.90%
2004-06-01	0	0.069	0.067	0.069	0.067	0.073	857,000	59,044	0.0689	87.20	84.67	87.20	84.67	92.25	678	87.066	1.47%
2004-05-31	0	0.068	0.040	0.073	-	-	0	0	-	85.93	50.55	92.25	-	-	0	-	0.00%
2004-05-28	0	0.068	0.040	0.073	-	-	0	0	-	85.93	50.55	92.25	-	-	0	-	0.00%
2004-05-27	0	0.068	-	0.071	-	-	0	0	-	85.93	-	89.72	-	-	0	-	0.00%
2004-05-25	0	0.068	-	0.070	-	-	0	0	-	85.93	-	88.46	-	-	0	-	0.00%
2004-05-24	0	0.068	0.063	0.071	-	-	0	0	-	85.93	79.62	89.72	-	-	0	-	0.00%
2004-05-21	0	0.068	0.060	0.072	-	-	0	0	-	85.93	75.82	90.99	-	-	0	-	0.00%
2004-05-20	0	0.068	0.068	0.072	0.060	0.060	12,000	720	0.0600	85.93	85.93	90.99	75.82	75.82	9	75.824	0.00%
2004-05-19	0	0.068	-	0.070	-	-	0	0	-	85.93	-	88.46	-	-	0	-	0.00%
2004-05-18	0	0.068	0.060	0.070	-	-	0	0	-	85.93	75.82	88.46	-	-	0	-	0.00%
2004-05-17	0	0.068	0.060	0.071	0.068	0.068	200,000	13,600	0.0680	85.93	75.82	89.72	85.93	85.93	158	85.934	0.00%
2004-05-14	0	0.068	0.068	0.073	0.068	0.068	156,000	10,608	0.0680	85.93	85.93	92.25	85.93	85.93	123	85.934	-2.86%
2004-05-13	0	0.070	0.068	0.073	-	-	0	0	-	88.46	85.93	92.25	-	-	0	-	0.00%
2004-05-12	0	0.070	0.068	0.072	-	-	0	0	-	88.46	85.93	90.99	-	-	0	-	0.00%
2004-05-11	0	0.070	0.068	0.072	-	-	0	0	-	88.46	85.93	90.99	-	-	0	-	0.00%
2004-05-10	0	0.070	0.068	0.073	-	-	0	0	-	88.46	85.93	92.25	-	-	0	-	0.00%
2004-05-07	0	0.070	0.070	0.074	-	-	0	0	-	88.46	88.46	93.52	-	-	0	-	2.94%
2004-05-06	0	0.068	0.068	0.078	0.068	0.068	1,400,000	95,200	0.0680	85.93	85.93	98.57	85.93	85.93	1,108	85.934	-4.23%
2004-05-05	0	0.071	0.068	0.078	-	-	0	0	-	89.72	85.93	98.57	-	-	0	-	0.00%
2004-05-04	0	0.071	0.068	0.072	-	-	0	0	-	89.72	85.93	90.99	-	-	0	-	0.00%
2004-05-03	0	0.071	0.068	0.075	0.070	0.071	1,300,000	92,000	0.0708	89.72	85.93	94.78	88.46	89.72	1,029	89.433	0.00%
2004-04-30	0	0.071	0.068	0.071	0.071	0.071	1,000,000	71,000	0.0710	89.72	85.93	89.72	89.72	89.72	791	89.725	0.00%
2004-04-29	0	0.071	0.068	0.071	0.068	0.071	1,320,000	93,360	0.0707	89.72	85.93	89.72	85.93	89.72	1,045	89.380	1.43%
2004-04-28	0	0.070	0.069	0.074	0.070	0.070	3,000,000	210,000	0.0700	88.46	87.20	93.52	88.46	88.46	2,374	88.461	-2.78%
2004-04-27	0	0.072	0.069	0.072	0.071	0.072	4,000,000	285,100	0.0713	90.99	87.20	90.99	89.72	90.99	3,165	90.072	-4.00%
2004-04-26	0	0.075	0.069	0.076	0.070	0.075	4,000,000	283,100	0.0708	94.78	87.20	96.04	88.46	94.78	3,165	89.441	4.17%
2004-04-23	0	0.072	0.071	0.074	0.071	0.073	14,644,000	1,046,664	0.0715	90.99	89.72	93.52	89.72	92.25	11,588	90.324	4.35%
2004-04-22	0	0.069	0.069	0.080	0.069	0.070	300,000	20,900	0.0697	87.20	87.20	101.1	87.20	88.46	237	88.040	-4.17%
2004-04-21	0	0.072	0.069	0.072	0.070	0.072	6,604,800	468,984	0.0710	90.99	87.20	90.99	88.46	90.99	5,226	89.733	-1.37%
2004-04-20	0	0.073	0.070	0.073	0.069	0.074	13,524,000	967,024	0.0715	92.25	88.46	92.25	87.20	93.52	10,702	90.362	-2.67%
2004-04-19	0	0.075	0.073	0.075	0.072	0.075	15,304,000	1,107,500	0.0724	94.78	92.25	94.78	90.99	94.78	12,110	91.452	1.35%
2004-04-16	0	0.074	0.072	0.075	0.072	0.074	8,586,000	628,562	0.0732	93.52	90.99	94.78	90.99	93.52	6,794	92.515	1.37%
2004-04-15	0	0.073	0.071	0.073	0.073	0.073	6,000,000	438,000	0.0730	92.25	89.72	92.25	92.25	92.25	4,748	92.252	-2.67%
2004-04-14	0	0.075	0.072	0.075	0.073	0.075	15,620,000	1,157,400	0.0741	94.78	90.99	94.78	92.25	94.78	12,360	93.639	1.35%
2004-04-13	0	0.074	0.074	0.075	0.074	0.075	12,640,000	942,960	0.0746	93.52	93.52	94.78	93.52	94.78	10,002	94.276	-1.33%
2004-04-08	0	0.075	0.073	0.075	0.074	0.075	4,280,000	317,020	0.0741	94.78	92.25	94.78	93.52	94.78	3,387	93.605	-1.32%
2004-04-07	0	0.076	0.073	0.076	0.074	0.076	14,152,000	1,052,308	0.0744	96.04	92.25	96.04	93.52	96.04	11,199	93.968	0.00%
2004-04-06	0	0.076	0.074	0.076	0.073	0.078	24,440,000	1,799,060	0.0736	96.04	93.52	96.04	92.25	98.57	19,340	93.025	1.33%
2004-04-02	0	0.075	0.073	0.076	0.073	0.075	13,040,000	962,740	0.0738	94.78	92.25	96.04	92.25	94.78	10,319	93.301	1.35%
2004-04-01	0	0.074	0.073	0.076	0.074	0.077	14,000,000	1,049,100	0.0749	93.52	92.25	96.04	93.52	97.31	11,078	94.699	-7.50%
2004-03-31	0	0.080	0.076	0.080	0.074	0.080	9,220,000	688,600	0.0747	101.1	96.04	101.1	93.52	101.1	7,296	94.382	8.11%
2004-03-30	0	0.074	0.074	0.076	0.074	0.080	29,370,000	2,204,366	0.0751	93.52	93.52	96.04	93.52	101.1	23,241	94.849	-3.90%
2004-03-29	0	0.077	0.074	0.080	0.075	0.077	8,496,000	641,704	0.0755	97.31	93.52	101.1	94.78	97.31	6,723	95.450	-1.28%
2004-03-26	0	0.078	0.078	0.080	0.076	0.078	700,000	54,200	0.0774	98.57	98.57	101.1	96.04	98.57	554	97.849	4.00%
2004-03-25	0	0.075	0.075	0.080	0.075	0.075	24,000	1,800	0.0750	94.78	94.78	101.1	94.78	94.78	19	94.780	4.17%
2004-03-24	0	0.072	0.072	0.080	0.070	0.074	612,000	44,640	0.0729	90.99	90.99	101.1	88.46	93.52	484	92.178	-4.00%
2004-03-23	0	0.075	0.075	0.076	0.075	0.075	200,000	15,000	0.0750	94.78	94.78	96.04	94.78	94.78	158	94.780	0.00%
2004-03-22	0	0.075	0.075	0.076	-	-	0	0	-	94.78	94.78	96.04	-	-	0	-	1.35%
2004-03-19	0	0.074	0.074	0.076	0.074	0.075	100,000	7,420	0.0742	93.52	93.52	96.04	93.52	94.78	79	93.769	-2.63%
2004-03-18	0	0.076	0.075	0.077	-	-	0	0	-	96.04	94.78	97.31	-	-	0	-	0.00%
2004-03-17	0	0.076	0.076	0.078	-	-	0	0	-	96.04	96.04	98.57	-	-	0	-	0.00%
2004-03-16	0	0.076	0.076	0.078	-	-	0	0	-	96.04	96.04	98.57	-	-	0	-	0.00%
2004-03-15	0	0.076	0.075	0.078	-	-	0	0	-	96.04	94.78	98.57	-	-	0	-	0.00%
2004-03-12	0	0.076	0.068	0.078	-	-	0	0	-	96.04	85.93	98.57	-	-	0	-	0.00%
2004-03-11	0	0.076	0.075	0.077	0.076	0.077	576,000	44,052	0.0765	96.04	94.78	97.31	96.04	97.31	456	96.649	0.00%
2004-03-10	0	0.076	0.076	0.079	0.076	0.077	728,000	55,936	0.0768	96.04	96.04	99.83	96.04	97.31	576	97.099	0.00%
2004-03-09	0	0.076	0.075	0.077	0.076	0.076	320,000	24,340	0.0761	96.04	94.78	97.31	96.04	96.04	253	96.123	-1.30%
2004-03-08	0	0.077	0.077	0.080	-	-	0	0	-	97.31	97.31	101.1	-	-	0	-	4.05%
2004-03-05	0	0.074	0.074	0.077	0.074	0.077	740,000	55,640	0.0752	93.52	93.52	97.31	93.52	97.31	586	95.019	-3.90%
2004-03-04	0	0.077	0.077	0.080	0.076	0.077	800,000	61,320	0.0767	97.31	97.31	101.1	96.04	97.31	633	96.865	-2.53%
2004-03-03	0	0.079	0.071	0.080	-	-	0	0	-	99.83	89.72	101.1	-	-	0	-	0.00%
2004-03-02	0	0.079	0.072	0.079	-	-	0	0	-	99.83	90.99	99.83	-	-	0	-	0.00%
2004-03-01	0	0.079	0.077	0.079	0.079	0.079	200,000	15,800	0.0790	99.83	97.31	99.83	99.83	99.83	158	99.835	3.95%
2004-02-27	0	0.076	0.076	0.080	0.076	0.076	504,200	38,317	0.0760	96.04	96.04	101.1	96.04	96.04	399	96.038	-5.00%
2004-02-26	0	0.080	0.071	0.080	0.071	0.080	354,000	26,058	0.0736	101.1	89.72	101.1	89.72	101.1	280	93.023	9.59%
2004-02-25	0	0.073	0.073	0.080	0.073	0.080	2,868,000	216,256	0.0754	92.25	92.25	101.1	92.25	101.1	2,269	95.289	-2.67%
2004-02-24	0	0.075	0.075	0.077	0.075	0.078	900,000	69,152	0.0768	94.78	94.78	97.31	94.78	98.57	712	97.100	-3.85%
2004-02-23	0	0.078	0.076	0.078	0.076	0.078	1,468,000	112,704	0.0768	98.57	96.04	98.57	96.04	98.57	1,162	97.022	4.00%
2004-02-20	0	0.075	0.074	0.076	0.075	0.077	1,800,000	136,220	0.0757	94.78	93.52	96.04	94.78	97.31	1,424	95.636	-2.60%
2004-02-19	0	0.077	0.075	0.077	0.075	0.077	3,224,000	246,840	0.0766	97.31	94.78	97.31	94.78	97.31	2,551	96.755	1.32%
2004-02-18	0	0.076	0.068	0.076	0.076	0.076	452,000	34,352	0.0760	96.04	85.93	96.04	96.04	96.04	358	96.044	-5.00%
2004-02-17	0	0.080	0.076	0.080	0.080	0.080	236,000	18,880	0.0800	101.1	96.04	101.1	101.1	101.1	187	101.10	2.56%
2004-02-16	0	0.078	0.075	0.078	0.075	0.078	2,740,000	197,540	0.0721	98.57	94.78	98.57	94.78	98.57	2,168	91.109	4.00%
2004-02-13	0	0.075	0.050	0.080	-	-	0	0	-	94.78	63.19	101.1	-	-	0	-	0.00%
2004-02-12	0	0.075	0.050	0.080	0.075	0.075	3,000,000	225,000	0.0750	94.78	63.19	101.1	94.78	94.78	2,374	94.780	7.14%
2004-02-11	0	0.070	-	0.080	0.070	0.070	3,000,000	210,000	0.0700	88.46	-	101.1	88.46	88.46	2,374	88.461	0.00%
2004-02-10	0	0.070	0.062	0.080	0.070	0.070	3,740,000	261,800	0.0700	88.46	78.35	101.1	88.46	88.46	2,959	88.461	0.00%
2004-02-09	0	0.070	0.065	0.075	-	-	0	0	-	88.46	82.14	94.78	-	-	0	-	0.00%
2004-02-06	0	0.070	0.065	0.070	0.070	0.070	3,200,000	224,000	0.0700	88.46	82.14	88.46	88.46	88.46	2,532	88.461	0.00%
2004-02-05	0	0.070	0.060	0.080	0.070	0.070	8,000,000	560,000	0.0700	88.46	75.82	101.1	88.46	88.46	6,330	88.461	0.00%
2004-02-04	0	0.070	0.055	0.080	0.070	0.070	2,000,000	140,000	0.0700	88.46	69.51	101.1	88.46	88.46	1,583	88.461	0.00%
2004-02-03	0	0.070	-	0.074	-	-	0	0	-	88.46	-	93.52	-	-	0	-	0.00%
2004-02-02	0	0.070	0.070	0.075	0.065	0.065	4,000	260	0.0650	88.46	88.46	94.78	82.14	82.14	3	82.143	0.00%
2004-01-30	0	0.070	0.065	0.075	0.070	0.070	7,000,000	490,000	0.0700	88.46	82.14	94.78	88.46	88.46	5,539	88.461	7.69%
2004-01-29	0	0.065	0.065	0.074	0.065	0.065	102,000	6,570	0.0644	82.14	82.14	93.52	82.14	82.14	81	81.399	-7.14%
2004-01-28	0	0.070	0.065	0.070	0.070	0.070	6,600,000	462,000	0.0700	88.46	82.14	88.46	88.46	88.46	5,223	88.461	-4.11%
2004-01-27	0	0.073	0.070	0.080	-	-	0	0	-	92.25	88.46	101.1	-	-	0	-	0.00%
2004-01-26	0	0.073	0.070	0.080	-	-	0	0	-	92.25	88.46	101.1	-	-	0	-	0.00%
2004-01-21	0	0.073	0.065	0.078	-	-	0	0	-	92.25	82.14	98.57	-	-	0	-	0.00%
2004-01-20	0	0.073	0.066	0.079	0.065	0.073	206,000	14,180	0.0688	92.25	83.41	99.83	82.14	92.25	163	86.989	0.00%
2004-01-19	0	0.073	0.065	0.079	-	-	0	0	-	92.25	82.14	99.83	-	-	0	-	0.00%
2004-01-16	0	0.073	0.069	0.080	0.072	0.073	2,540,000	169,920	0.0669	92.25	87.20	101.1	90.99	92.25	2,010	84.541	15.87%
2004-01-15	0	0.063	0.063	0.068	-	-	0	0	-	79.62	79.62	85.93	-	-	0	-	1.61%
2004-01-14	0	0.062	0.062	0.078	0.062	0.062	100,000	6,200	0.0620	78.35	78.35	98.57	78.35	78.35	79	78.351	-8.82%
2004-01-13	0	0.068	0.068	0.076	0.068	0.071	300,000	20,700	0.0690	85.93	85.93	96.04	85.93	89.72	237	87.197	13.33%
2004-01-12	0	0.060	0.052	0.080	0.060	0.068	600,000	39,200	0.0653	75.82	65.71	101.1	75.82	85.93	475	82.564	-21.05%
2004-01-09	0	0.076	0.076	0.077	0.065	0.065	34,000	2,200	0.0647	96.04	96.04	97.31	82.14	82.14	27	81.771	-1.30%
2004-01-08	0	0.077	0.040	0.080	-	-	0	0	-	97.31	50.55	101.1	-	-	0	-	0.00%
2004-01-07	0	0.077	-	0.077	-	-	0	0	-	97.31	-	97.31	-	-	0	-	-3.75%
2004-01-06	0	0.080	0.060	0.080	0.080	0.080	100,000	8,000	0.0800	101.1	75.82	101.1	101.1	101.1	79	101.10	0.00%
2004-01-05	0	0.080	-	0.080	-	-	0	0	-	101.1	-	101.1	-	-	0	-	0.00%
2004-01-02	0	0.080	0.070	0.080	-	-	0	0	-	101.1	88.46	101.1	-	-	0	-	0.00%
2003-12-31	0	0.080	0.035	0.080	-	-	0	0	-	101.1	44.23	101.1	-	-	0	-	0.00%
2003-12-30	0	0.080	-	0.080	-	-	425,000	34,000	0.0800	101.1	-	101.1	-	-	336	101.10	0.00%
2003-12-29	0	0.080	-	0.080	-	-	0	0	-	101.1	-	101.1	-	-	0	-	0.00%
2003-12-24	0	0.080	0.074	0.080	-	-	0	0	-	101.1	93.52	101.1	-	-	0	-	0.00%
2003-12-23	0	0.080	0.074	0.080	0.082	0.082	648,000	53,136	0.0820	101.1	93.52	101.1	103.6	103.6	513	103.63	8.11%
2003-12-22	0	0.074	0.074	0.076	0.070	0.070	700,000	49,000	0.0700	93.52	93.52	96.04	88.46	88.46	554	88.461	5.71%
2003-12-19	0	0.070	0.070	0.071	0.070	0.070	28,000	1,960	0.0700	88.46	88.46	89.72	88.46	88.46	22	88.461	0.00%
2003-12-18	0	0.070	0.070	0.071	-	-	0	0	-	88.46	88.46	89.72	-	-	0	-	0.00%
2003-12-17	0	0.070	0.070	-	0.070	0.070	240,000	16,800	0.0700	88.46	88.46	-	88.46	88.46	190	88.461	0.00%
2003-12-16	0	0.070	0.070	-	0.070	0.070	1,700,000	119,000	0.0700	88.46	88.46	-	88.46	88.46	1,345	88.461	-1.41%
2003-12-15	0	0.071	0.070	0.079	0.071	0.071	6,000,000	426,000	0.0710	89.72	88.46	99.83	89.72	89.72	4,748	89.725	0.00%
2003-12-12	0	0.071	0.070	0.071	0.071	0.071	5,000,000	355,000	0.0710	89.72	88.46	89.72	89.72	89.72	3,957	89.725	0.00%
2003-12-11	0	0.071	0.070	0.071	0.071	0.071	6,120,000	434,520	0.0710	89.72	88.46	89.72	89.72	89.72	4,843	89.725	-1.39%
2003-12-10	0	0.072	0.072	0.078	0.071	0.071	5,000,000	355,000	0.0710	90.99	90.99	98.57	89.72	89.72	3,957	89.725	1.41%
2003-12-09	0	0.071	0.071	0.078	0.071	0.071	5,000,000	355,000	0.0710	89.72	89.72	98.57	89.72	89.72	3,957	89.725	1.43%
2003-12-08	0	0.070	0.070	-	-	-	0	0	-	88.46	88.46	-	-	-	0	-	0.00%
2003-12-05	0	0.070	0.070	-	0.070	0.070	272,000	19,040	0.0700	88.46	88.46	-	88.46	88.46	215	88.461	0.00%
2003-12-04	0	0.070	0.070	0.072	-	-	0	0	-	88.46	88.46	90.99	-	-	0	-	0.00%
2003-12-03	0	0.070	0.070	0.078	0.070	0.070	268,000	18,760	0.0700	88.46	88.46	98.57	88.46	88.46	212	88.461	-2.78%
2003-12-02	0	0.072	0.072	0.074	0.069	0.070	820,000	57,128	0.0697	90.99	90.99	93.52	87.20	88.46	649	88.042	0.00%
2003-12-01	0	0.072	0.070	0.072	0.072	0.072	24,000	1,728	0.0720	90.99	88.46	90.99	90.99	90.99	19	90.989	0.00%
2003-11-28	0	0.072	0.072	0.073	-	-	0	0	-	90.99	90.99	92.25	-	-	0	-	0.00%
2003-11-27	0	0.072	0.071	0.072	0.072	0.072	84,000	6,048	0.0720	90.99	89.72	90.99	90.99	90.99	66	90.989	2.86%
2003-11-26	0	0.070	0.070	0.078	0.070	0.071	70,000	4,908	0.0701	88.46	88.46	98.57	88.46	89.72	55	88.606	0.00%
2003-11-25	0	0.070	0.070	0.078	0.070	0.071	60,000	4,216	0.0703	88.46	88.46	98.57	88.46	89.72	47	88.798	0.00%
2003-11-24	0	0.070	0.070	0.071	-	-	0	0	-	88.46	88.46	89.72	-	-	0	-	0.00%
2003-11-21	0	0.070	0.070	0.071	0.070	0.071	1,569,600	110,856	0.0706	88.46	88.46	89.72	88.46	89.72	1,242	89.253	-1.41%
2003-11-20	0	0.071	0.070	0.080	0.071	0.072	1,300,000	92,600	0.0712	89.72	88.46	101.1	89.72	90.99	1,029	90.017	0.00%
2003-11-19	0	0.071	0.071	0.079	0.071	0.071	40,000	2,840	0.0710	89.72	89.72	99.83	89.72	89.72	32	89.725	0.00%
2003-11-18	0	0.071	0.070	0.071	0.071	0.071	1,000,000	71,000	0.0710	89.72	88.46	89.72	89.72	89.72	791	89.725	0.00%
2003-11-17	0	0.071	0.070	0.071	0.071	0.071	3,000,000	213,000	0.0710	89.72	88.46	89.72	89.72	89.72	2,374	89.725	0.00%
2003-11-14	0	0.071	0.071	0.079	-	-	0	0	-	89.72	89.72	99.83	-	-	0	-	0.00%
2003-11-13	0	0.071	0.071	0.078	-	-	0	0	-	89.72	89.72	98.57	-	-	0	-	0.00%
2003-11-12	0	0.071	0.071	0.078	0.071	0.072	5,556,000	394,576	0.0710	89.72	89.72	98.57	89.72	90.99	4,397	89.748	0.00%
2003-11-11	0	0.071	0.070	0.071	0.071	0.071	3,500,000	248,500	0.0710	89.72	88.46	89.72	89.72	89.72	2,770	89.725	0.00%
2003-11-10	0	0.071	0.070	0.079	0.071	0.071	5,000,000	355,000	0.0710	89.72	88.46	99.83	89.72	89.72	3,957	89.725	0.00%
2003-11-07	0	0.071	0.070	0.075	0.071	0.071	5,000,000	355,000	0.0710	89.72	88.46	94.78	89.72	89.72	3,957	89.725	0.00%
2003-11-06	0	0.071	0.070	-	0.071	0.071	5,000,000	355,000	0.0710	89.72	88.46	-	89.72	89.72	3,957	89.725	0.00%
2003-11-05	0	0.071	0.070	0.071	0.070	0.071	1,368,000	96,756	0.0707	89.72	88.46	89.72	88.46	89.72	1,083	89.381	0.00%
2003-11-04	0	0.071	0.071	0.075	0.070	0.072	9,004,000	639,320	0.0710	89.72	89.72	94.78	88.46	90.99	7,125	89.730	0.00%
2003-11-03	0	0.071	0.070	0.071	0.071	0.071	9,300,000	660,300	0.0710	89.72	88.46	89.72	89.72	89.72	7,359	89.725	0.00%
2003-10-31	0	0.071	0.070	0.071	0.071	0.071	10,280,000	729,880	0.0710	89.72	88.46	89.72	89.72	89.72	8,135	89.725	0.00%
2003-10-30	0	0.071	0.070	0.071	0.070	0.071	10,415,000	738,820	0.0709	89.72	88.46	89.72	88.46	89.72	8,241	89.647	0.00%
2003-10-29	0	0.071	0.070	0.071	0.070	0.071	13,340,000	946,868	0.0710	89.72	88.46	89.72	88.46	89.72	10,556	89.699	0.00%
2003-10-28	0	0.071	0.071	0.074	0.071	0.071	12,000,000	852,000	0.0710	89.72	89.72	93.52	89.72	89.72	9,496	89.725	-2.74%
2003-10-27	0	0.073	0.072	0.074	0.073	0.073	3,000,000	219,000	0.0730	92.25	90.99	93.52	92.25	92.25	2,374	92.252	-7.59%
2003-10-24	0	0.079	0.071	0.079	0.079	0.079	228,000	18,012	0.0790	99.83	89.72	99.83	99.83	99.83	180	99.835	0.00%
2003-10-23	0	0.079	0.079	0.080	0.074	0.080	303,000	23,798	0.0785	99.83	99.83	101.1	93.52	101.1	240	99.255	31.67%
2003-10-22	0	0.060	0.056	0.080	0.060	0.060	4,000	240	0.0600	75.82	70.77	101.1	75.82	75.82	3	75.824	-14.29%
2003-10-21	0	0.070	-	0.070	-	-	0	0	-	88.46	-	88.46	-	-	0	-	-10.26%
2003-10-20	0	0.078	0.066	0.078	0.066	0.080	203,200	14,612	0.0719	98.57	83.41	98.57	83.41	101.1	161	90.874	-2.50%
2003-10-17	0	0.080	0.055	0.080	-	-	0	0	-	101.1	69.51	101.1	-	-	0	-	0.00%
2003-10-16	0	0.080	-	0.080	-	-	0	0	-	101.1	-	101.1	-	-	0	-	0.00%
2003-10-15	0	0.080	0.065	0.080	-	-	0	0	-	101.1	82.14	101.1	-	-	0	-	0.00%
2003-10-14	0	0.080	0.055	0.080	-	-	0	0	-	101.1	69.51	101.1	-	-	0	-	0.00%
2003-10-13	0	0.080	0.040	0.080	0.080	0.080	300,000	24,000	0.0800	101.1	50.55	101.1	101.1	101.1	237	101.10	-5.88%
2003-10-10	0	0.085	0.040	0.085	-	-	0	0	-	107.4	50.55	107.4	-	-	0	-	0.00%
2003-10-09	0	0.085	-	0.085	-	-	0	0	-	107.4	-	107.4	-	-	0	-	0.00%
2003-10-08	0	0.085	0.065	0.085	-	-	0	0	-	107.4	82.14	107.4	-	-	0	-	0.00%
2003-10-07	0	0.085	-	0.085	-	-	0	0	-	107.4	-	107.4	-	-	0	-	0.00%
2003-10-06	0	0.085	0.055	0.085	-	-	0	0	-	107.4	69.51	107.4	-	-	0	-	0.00%
2003-10-03	0	0.085	-	0.085	-	-	0	0	-	107.4	-	107.4	-	-	0	-	0.00%
2003-10-02	0	0.085	0.077	0.085	0.082	0.085	300,000	25,200	0.0840	107.4	97.31	107.4	103.6	107.4	237	106.15	11.84%
2003-09-30	0	0.076	0.076	0.079	0.075	0.076	460,000	34,560	0.0751	96.04	96.04	99.83	94.78	96.04	364	94.945	5.56%
2003-09-29	0	0.072	-	-	-	-	0	0	-	90.99	-	-	-	-	0	-	0.00%
2003-09-26	0	0.072	0.065	0.080	-	-	0	0	-	90.99	82.14	101.1	-	-	0	-	0.00%
2003-09-25	0	0.072	0.066	0.080	-	-	0	0	-	90.99	83.41	101.1	-	-	0	-	0.00%
2003-09-24	0	0.072	0.066	0.080	-	-	0	0	-	90.99	83.41	101.1	-	-	0	-	0.00%
2003-09-23	0	0.072	-	0.080	-	-	0	0	-	90.99	-	101.1	-	-	0	-	0.00%
2003-09-22	0	0.072	0.062	0.072	-	-	0	0	-	90.99	78.35	90.99	-	-	0	-	-4.00%
2003-09-19	0	0.075	0.060	0.080	-	-	0	0	-	94.78	75.82	101.1	-	-	0	-	0.00%
2003-09-18	0	0.075	0.071	-	0.071	0.078	220,000	16,360	0.0744	94.78	89.72	-	89.72	98.57	174	93.976	2.74%
2003-09-17	0	0.073	0.063	0.079	0.073	0.073	200,000	14,600	0.0730	92.25	79.62	99.83	92.25	92.25	158	92.252	-2.67%
2003-09-16	0	0.075	0.065	0.075	0.055	0.080	561,600	35,294	0.0628	94.78	82.14	94.78	69.51	101.1	444	79.420	1.35%
2003-09-15	0	0.074	0.062	0.074	0.068	0.075	620,000	45,060	0.0727	93.52	78.35	93.52	85.93	94.78	491	91.845	-8.64%
2003-09-11	0	0.081	0.074	0.081	0.075	0.081	540,000	42,444	0.0786	102.4	93.52	102.4	94.78	102.4	427	99.329	-1.22%
2003-09-10	0	0.082	0.074	0.082	-	-	0	0	-	103.6	93.52	103.6	-	-	0	-	-6.82%
2003-09-09	0	0.088	0.078	0.096	0.079	0.088	1,960,000	160,680	0.0820	111.2	98.57	121.3	99.83	111.2	1,551	103.60	12.82%
2003-09-08	0	0.078	0.076	0.086	0.076	0.080	1,240,000	97,840	0.0789	98.57	96.04	108.7	96.04	101.1	981	99.712	-7.14%
2003-09-05	0	0.084	0.084	-	0.061	0.080	370,000	27,338	0.0739	106.2	106.2	-	77.09	101.1	293	93.373	16.67%
2003-09-04	0	0.072	0.072	-	0.072	0.072	15,000	1,044	0.0696	90.99	90.99	-	90.99	90.99	12	87.956	-10.00%
2003-09-03	0	0.080	0.075	-	-	-	0	0	-	101.1	94.78	-	-	-	0	-	0.00%
2003-09-02	0	0.080	0.080	-	0.080	0.080	60,000	4,800	0.0800	101.1	101.1	-	101.1	101.1	47	101.10	-9.09%
2003-09-01	0	0.088	0.080	-	0.080	0.088	429,200	37,524	0.0874	111.2	101.1	-	101.1	111.2	340	110.49	0.00%
2003-08-29	0	0.088	0.100	-	0.068	0.068	128,000	8,704	0.0680	111.2	126.4	-	85.93	85.93	101	85.934	31.34%
2003-08-28	0	0.067	-	-	-	-	0	0	-	84.67	-	-	-	-	0	-	0.00%
2003-08-27	0	0.095	-	-	-	-	0	0	-	84.67	-	-	-	-	0	-	0.00%
2003-08-26	0	0.095	-	0.095	-	-	0	0	-	84.67	-	84.67	-	-	0	-	-26.92%
2003-08-25	0	0.130	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	0.00%
2003-08-22	0	0.130	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	0.00%
2003-08-21	0	0.130	-	0.130	-	-	0	0	-	115.9	-	115.9	-	-	0	-	0.00%
2003-08-20	0	0.130	-	0.130	-	-	0	0	-	115.9	-	115.9	-	-	0	-	0.00%
2003-08-19	0	0.130	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	0.00%
2003-08-18	0	0.130	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	0.00%
2003-08-15	0	0.130	0.030	-	-	-	0	0	-	115.9	26.74	-	-	-	0	-	0.00%
2003-08-14	0	0.130	0.030	-	-	-	0	0	-	115.9	26.74	-	-	-	0	-	0.00%
2003-08-13	0	0.130	-	0.130	-	-	0	0	-	115.9	-	115.9	-	-	0	-	-7.14%
2003-08-12	0	0.140	-	0.140	0.140	0.140	4,000	560	0.1400	124.8	-	124.8	124.8	124.8	4	124.78	0.00%
2003-08-11	0	0.140	-	0.140	-	-	0	0	-	124.8	-	124.8	-	-	0	-	0.00%
2003-08-08	0	0.140	0.040	0.140	-	-	0	0	-	124.8	35.65	124.8	-	-	0	-	-3.45%
2003-08-07	0	0.145	-	0.145	0.151	0.151	100,000	15,100	0.1510	129.2	-	129.2	134.6	134.6	112	134.58	-6.45%
2003-08-06	0	0.155	0.040	0.155	0.155	0.155	60,000	9,300	0.1550	138.1	35.65	138.1	138.1	138.1	67	138.15	0.00%
2003-08-05	0	0.155	-	0.155	-	-	0	0	-	138.1	-	138.1	-	-	0	-	0.00%
2003-08-04	0	0.155	0.155	0.160	0.155	0.155	100,000	15,500	0.1550	138.1	138.1	142.6	138.1	138.1	112	138.15	1.31%
2003-08-01	0	0.153	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	0.00%
2003-07-31	0	0.153	-	0.153	-	-	0	0	-	136.4	-	136.4	-	-	0	-	-1.92%
2003-07-30	0	0.156	-	-	-	-	0	0	-	139.0	-	-	-	-	0	-	0.00%
2003-07-29	0	0.156	-	0.160	0.156	0.159	108,000	17,148	0.1588	139.0	-	142.6	139.0	141.7	121	141.51	-5.45%
2003-07-28	0	0.165	-	0.165	0.165	0.165	200,000	33,000	0.1650	147.1	-	147.1	147.1	147.1	224	147.06	3.13%
2003-07-25	0	0.160	-	0.162	0.155	0.168	970,000	154,556	0.1593	142.6	-	144.4	138.1	149.7	1,088	142.01	1.27%
2003-07-24	0	0.158	-	-	-	-	0	0	-	140.8	-	-	-	-	0	-	0.00%
2003-07-23	0	0.158	-	-	-	-	0	0	-	140.8	-	-	-	-	0	-	0.00%
2003-07-22	0	0.158	-	-	-	-	0	0	-	140.8	-	-	-	-	0	-	0.00%
2003-07-21	0	0.158	-	0.165	-	-	0	0	-	140.8	-	147.1	-	-	0	-	0.00%
2003-07-18	0	0.158	0.020	-	-	-	0	0	-	140.8	17.83	-	-	-	0	-	0.00%
2003-07-17	0	0.158	0.020	-	-	-	0	0	-	140.8	17.83	-	-	-	0	-	0.00%
2003-07-16	0	0.158	-	0.165	-	-	0	0	-	140.8	-	147.1	-	-	0	-	0.00%
2003-07-15	1	0.158	-	-	-	-	0	0	-	140.8	-	-	-	-	0	-	0.00%
2003-07-14	0	0.158	0.158	-	0.158	0.158	4,000	632	0.1580	140.8	140.8	-	140.8	140.8	4	140.82	-7.06%
2003-07-11	0	0.170	-	0.175	-	-	0	0	-	151.5	-	156.0	-	-	0	-	0.00%
2003-07-10	0	0.170	-	0.175	-	-	0	0	-	151.5	-	156.0	-	-	0	-	0.00%
2003-07-09	0	0.170	-	0.175	-	-	0	0	-	151.5	-	156.0	-	-	0	-	0.00%
2003-07-08	0	0.170	-	0.180	-	-	0	0	-	151.5	-	160.4	-	-	0	-	0.00%
2003-07-07	0	0.170	-	0.175	-	-	0	0	-	151.5	-	156.0	-	-	0	-	0.00%
2003-07-04	0	0.170	-	0.175	-	-	0	0	-	151.5	-	156.0	-	-	0	-	0.00%
2003-07-03	0	0.170	-	0.175	-	-	0	0	-	151.5	-	156.0	-	-	0	-	0.00%
2003-07-02	0	0.170	-	-	-	-	0	0	-	151.5	-	-	-	-	0	-	0.00%
2003-06-30	0	0.170	-	-	-	-	0	0	-	151.5	-	-	-	-	0	-	0.00%
2003-06-27	0	0.170	-	0.170	0.170	0.170	4,000	680	0.1700	151.5	-	151.5	151.5	151.5	4	151.51	4.29%
2003-06-26	0	0.163	0.163	-	-	-	0	0	-	145.3	145.3	-	-	-	0	-	0.00%
2003-06-25	0	0.163	0.163	-	-	-	0	0	-	145.3	145.3	-	-	-	0	-	0.62%
2003-06-24	0	0.162	0.160	0.175	0.162	0.168	16,000	2,664	0.1665	144.4	142.6	156.0	144.4	149.7	18	148.40	-10.00%
2003-06-23	0	0.180	-	-	-	-	0	0	-	160.4	-	-	-	-	0	-	0.00%
2003-06-20	0	0.180	0.180	0.185	-	-	0	0	-	160.4	160.4	164.9	-	-	0	-	0.00%
2003-06-19	0	0.180	0.180	0.185	-	-	0	0	-	160.4	160.4	164.9	-	-	0	-	0.00%
2003-06-18	0	0.180	0.172	0.180	0.172	0.180	44,000	7,632	0.1735	160.4	153.3	160.4	153.3	160.4	49	154.59	5.26%
2003-06-17	0	0.171	-	-	-	-	0	0	-	152.4	-	-	-	-	0	-	0.00%
2003-06-16	0	0.171	0.171	-	-	-	0	0	-	152.4	152.4	-	-	-	0	-	1.79%
2003-06-13	0	0.168	0.168	-	0.168	0.168	44,000	7,392	0.1680	149.7	149.7	-	149.7	149.7	49	149.73	5.00%
2003-06-12	0	0.160	-	-	-	-	0	0	-	142.6	-	-	-	-	0	-	0.00%
2003-06-11	0	0.160	0.141	-	-	-	0	0	-	142.6	125.7	-	-	-	0	-	0.00%
2003-06-10	0	0.160	-	0.168	0.130	0.160	80,800	12,664	0.1567	142.6	-	149.7	115.9	142.6	91	139.69	23.08%
2003-06-09	0	0.130	-	0.130	-	-	0	0	-	115.9	-	115.9	-	-	0	-	-4.41%
2003-06-06	0	0.136	-	0.136	-	-	0	0	-	121.2	-	121.2	-	-	0	-	-2.86%
2003-06-05	0	0.140	-	0.140	-	-	0	0	-	124.8	-	124.8	-	-	0	-	-3.45%
2003-06-03	0	0.145	-	0.145	-	-	0	0	-	129.2	-	129.2	-	-	0	-	0.00%
2003-06-02	0	0.145	-	0.160	-	-	0	0	-	129.2	-	142.6	-	-	0	-	0.00%
2003-05-30	0	0.145	-	0.160	-	-	0	0	-	129.2	-	142.6	-	-	0	-	0.00%
2003-05-29	0	0.145	-	0.160	-	-	0	0	-	129.2	-	142.6	-	-	0	-	0.00%
2003-05-28	0	0.145	0.145	0.160	0.145	0.145	6,000	860	0.1433	129.2	129.2	142.6	129.2	129.2	7	127.75	-3.33%
2003-05-27	0	0.150	0.150	0.160	0.150	0.150	22,000	3,280	0.1491	133.7	133.7	142.6	133.7	133.7	25	132.88	0.00%
2003-05-26	0	0.150	-	0.160	0.150	0.150	4,000	600	0.1500	133.7	-	142.6	133.7	133.7	4	133.69	50.00%
2003-05-23	0	0.100	0.100	0.160	0.080	0.080	4,000	320	0.0800	89.13	89.13	142.6	71.30	71.30	4	71.301	-37.11%
2003-05-22	0	0.159	-	0.159	-	-	0	0	-	141.7	-	141.7	-	-	0	-	-0.63%
2003-05-21	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-20	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-19	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-16	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-15	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-14	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-13	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-12	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-09	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-05-07	0	0.160	-	0.170	-	-	0	0	-	142.6	-	151.5	-	-	0	-	0.00%
2003-05-06	0	0.160	0.152	0.170	-	-	0	0	-	142.6	135.5	151.5	-	-	0	-	0.00%
2003-05-05	0	0.160	-	0.170	-	-	0	0	-	142.6	-	151.5	-	-	0	-	0.00%
2003-05-02	0	0.160	-	0.170	-	-	0	0	-	142.6	-	151.5	-	-	0	-	0.00%
2003-04-30	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	0.00%
2003-04-29	0	0.160	-	0.170	-	-	0	0	-	142.6	-	151.5	-	-	0	-	0.00%
2003-04-28	0	0.160	-	0.170	-	-	0	0	-	142.6	-	151.5	-	-	0	-	0.00%
2003-04-25	0	0.160	-	0.180	-	-	0	0	-	142.6	-	160.4	-	-	0	-	0.00%
2003-04-24	0	0.160	-	0.180	-	-	0	0	-	142.6	-	160.4	-	-	0	-	0.00%
2003-04-23	0	0.160	-	0.180	-	-	0	0	-	142.6	-	160.4	-	-	0	-	0.00%
2003-04-22	0	0.160	-	0.180	-	-	65,000	11,050	0.1700	142.6	-	160.4	-	-	73	151.51	0.00%
2003-04-17	0	0.160	-	0.180	-	-	0	0	-	142.6	-	160.4	-	-	0	-	0.00%
2003-04-16	0	0.160	-	0.180	-	-	0	0	-	142.6	-	160.4	-	-	0	-	0.00%
2003-04-15	0	0.160	-	0.160	0.160	0.160	100,000	16,000	0.1600	142.6	-	142.6	142.6	142.6	112	142.60	0.00%
2003-04-14	0	0.160	-	0.160	-	-	0	0	-	142.6	-	142.6	-	-	0	-	-8.57%
2003-04-11	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-10	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-09	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-08	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-07	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-04	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-03	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-02	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-04-01	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-03-31	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-03-28	0	0.175	-	0.180	-	-	0	0	-	156.0	-	160.4	-	-	0	-	0.00%
2003-03-27	0	0.175	0.050	0.180	-	-	0	0	-	156.0	44.56	160.4	-	-	0	-	0.00%
2003-03-26	0	0.175	0.081	0.178	-	-	0	0	-	156.0	72.19	158.6	-	-	0	-	0.00%
2003-03-25	0	0.175	-	0.175	-	-	0	0	-	156.0	-	156.0	-	-	0	-	-1.69%
2003-03-24	0	0.178	-	0.178	-	-	0	0	-	158.6	-	158.6	-	-	0	-	0.00%
2003-03-21	0	0.178	-	0.178	-	-	0	0	-	158.6	-	158.6	-	-	0	-	-1.11%
2003-03-20	0	0.180	-	0.188	-	-	0	0	-	160.4	-	167.6	-	-	0	-	0.00%
2003-03-19	0	0.180	0.115	0.180	0.110	0.180	18,000	2,520	0.1400	160.4	102.5	160.4	98.04	160.4	20	124.78	16.13%
2003-03-18	0	0.155	-	0.180	-	-	0	0	-	138.1	-	160.4	-	-	0	-	0.00%
2003-03-17	0	0.155	0.123	0.188	-	-	0	0	-	138.1	109.6	167.6	-	-	0	-	0.00%
2003-03-14	0	0.155	0.155	-	0.150	0.153	115,200	17,454	0.1515	138.1	138.1	-	133.7	136.4	129	135.04	-17.55%
2003-03-13	0	0.188	0.151	0.190	-	-	0	0	-	167.6	134.6	169.3	-	-	0	-	0.00%
2003-03-12	0	0.188	-	0.190	-	-	0	0	-	167.6	-	169.3	-	-	0	-	0.00%
2003-03-11	0	0.188	0.161	0.196	-	-	0	0	-	167.6	143.5	174.7	-	-	0	-	0.00%
2003-03-10	0	0.188	0.161	0.193	-	-	0	0	-	167.6	143.5	172.0	-	-	0	-	0.00%
2003-03-07	0	0.188	0.161	0.188	0.188	0.188	100,000	18,800	0.1880	167.6	143.5	167.6	167.6	167.6	112	167.56	0.53%
2003-03-06	0	0.187	-	0.188	0.187	0.190	1,200,000	226,600	0.1888	166.7	-	167.6	166.7	169.3	1,346	168.30	3.89%
2003-03-05	0	0.180	0.176	-	-	-	0	0	-	160.4	156.9	-	-	-	0	-	0.00%
2003-03-04	0	0.180	0.180	-	0.180	0.187	2,620,000	489,520	0.1868	160.4	160.4	-	160.4	166.7	2,940	166.52	-3.74%
2003-03-03	0	0.187	0.182	0.188	0.184	0.188	3,734,000	697,768	0.1869	166.7	162.2	167.6	164.0	167.6	4,190	166.55	6.86%
2003-02-28	0	0.175	-	-	0.173	0.175	4,600,000	799,500	0.1738	156.0	-	-	154.2	156.0	5,161	154.91	-1.69%
2003-02-27	0	0.178	0.178	0.200	0.178	0.185	720,000	133,060	0.1848	158.6	158.6	178.3	158.6	164.9	808	164.71	-1.11%
2003-02-26	0	0.180	0.180	0.200	0.180	0.182	85,200	15,484	0.1817	160.4	160.4	178.3	160.4	162.2	96	161.98	-2.70%
2003-02-25	0	0.185	0.180	0.198	0.178	0.185	1,296,000	236,480	0.1825	164.9	160.4	176.5	158.6	164.9	1,454	162.63	8.82%
2003-02-24	0	0.170	0.170	0.179	0.170	0.172	3,600,000	613,000	0.1703	151.5	151.5	159.5	151.5	153.3	4,039	151.76	-1.16%
2003-02-21	0	0.172	0.171	0.184	0.172	0.174	300,000	51,900	0.1730	153.3	152.4	164.0	153.3	155.1	337	154.19	-2.27%
2003-02-20	0	0.176	0.175	0.184	0.176	0.176	200,000	35,200	0.1760	156.9	156.0	164.0	156.9	156.9	224	156.86	-1.12%
2003-02-19	0	0.178	0.178	0.184	0.178	0.184	60,000	10,920	0.1820	158.6	158.6	164.0	158.6	164.0	67	162.21	-3.26%
2003-02-18	0	0.184	0.178	0.199	0.184	0.184	636,000	117,024	0.1840	164.0	158.6	177.4	164.0	164.0	714	163.99	0.00%
2003-02-17	0	0.184	0.174	0.184	0.174	0.185	410,000	75,728	0.1847	164.0	155.1	164.0	155.1	164.9	460	164.62	5.75%
2003-02-14	0	0.174	0.174	0.182	0.174	0.182	22,200	3,946	0.1777	155.1	155.1	162.2	155.1	162.2	25	158.42	-3.33%
2003-02-13	0	0.180	0.180	0.195	-	-	0	0	-	160.4	160.4	173.8	-	-	0	-	5.88%
2003-02-12	0	0.170	0.167	0.200	0.166	0.170	932,000	155,456	0.1668	151.5	148.8	178.3	147.9	151.5	1,046	148.66	2.41%
2003-02-11	0	0.166	0.166	0.168	0.165	0.166	381,600	62,962	0.1650	147.9	147.9	149.7	147.1	147.9	428	147.05	-1.19%
2003-02-10	0	0.168	0.167	0.184	0.160	0.169	1,263,000	208,060	0.1647	149.7	148.8	164.0	142.6	150.6	1,417	146.82	-8.70%
2003-02-07	0	0.184	-	0.200	-	-	0	0	-	164.0	-	178.3	-	-	0	-	0.00%
2003-02-06	0	0.184	0.181	0.184	0.182	0.187	3,072,000	568,172	0.1850	164.0	161.3	164.0	162.2	166.7	3,447	164.84	6.98%
2003-02-05	0	0.172	0.170	0.172	0.169	0.173	2,604,800	443,052	0.1701	153.3	151.5	153.3	150.6	154.2	2,923	151.60	1.18%
2003-02-04	0	0.170	0.165	-	-	-	0	0	-	151.5	147.1	-	-	-	0	-	0.00%
2003-01-30	0	0.170	0.170	0.188	0.165	0.200	2,630,800	491,736	0.1869	151.5	151.5	167.6	147.1	178.3	2,952	166.59	2.41%
2003-01-29	0	0.166	0.166	0.500	-	-	0	0	-	147.9	147.9	445.6	-	-	0	-	0.61%
2003-01-28	0	0.165	0.165	0.500	0.162	0.168	584,000	96,948	0.1660	147.1	147.1	445.6	144.4	149.7	655	147.96	7.84%
2003-01-27	0	0.153	0.145	0.185	0.153	0.209	1,512,000	310,384	0.2053	136.4	129.2	164.9	136.4	186.3	1,696	182.96	-19.47%
2003-01-24	0	0.190	0.190	0.194	0.190	0.211	3,568,000	702,192	0.1968	169.3	169.3	172.9	169.3	188.1	4,003	175.40	-1.04%
2003-01-23	0	0.192	0.183	0.192	0.192	0.211	2,200,000	436,264	0.1983	171.1	163.1	171.1	171.1	188.1	2,468	176.74	-8.13%
2003-01-22	0	0.209	0.181	0.209	0.212	0.212	301,200	63,804	0.2118	186.3	161.3	186.3	188.9	188.9	338	188.80	0.00%
2003-01-21	0	0.209	0.171	0.209	0.200	0.209	3,028,000	614,128	0.2028	186.3	152.4	186.3	178.3	186.3	3,397	180.76	7.18%
2003-01-20	0	0.195	0.150	0.199	-	-	0	0	-	173.8	133.7	177.4	-	-	0	-	0.00%
2003-01-17	0	0.195	0.181	0.199	0.177	0.195	1,174,800	222,144	0.1891	173.8	161.3	177.4	157.8	173.8	1,318	168.53	-6.70%
2003-01-16	0	0.209	0.198	0.210	0.198	0.230	806,000	168,018	0.2085	186.3	176.5	187.2	176.5	205.0	904	185.79	-11.06%
2003-01-15	0	0.235	0.222	0.235	0.226	0.265	3,925,200	969,576	0.2470	209.4	197.9	209.4	201.4	236.2	4,404	220.15	-4.08%
2003-01-14	0	0.245	0.220	0.245	0.230	0.265	5,311,200	1,300,128	0.2448	218.4	196.1	218.4	205.0	236.2	5,959	218.17	2.08%
2003-01-13	0	0.240	0.238	0.250	0.239	0.255	4,416,800	1,069,156	0.2421	213.9	212.1	222.8	213.0	227.3	4,956	215.74	-4.00%
2003-01-10	0	0.250	0.250	0.255	0.241	0.255	1,780,000	444,180	0.2495	222.8	222.8	227.3	214.8	227.3	1,997	222.41	0.00%
2003-01-09	0	0.250	0.247	0.255	0.250	0.275	2,322,000	635,900	0.2739	222.8	220.1	227.3	222.8	245.1	2,605	244.08	-5.66%
2003-01-08	0	0.265	0.260	0.270	0.260	0.295	3,566,600	965,762	0.2708	236.2	231.7	240.6	231.7	262.9	4,002	241.34	-11.67%
2003-01-07	0	0.300	0.280	0.300	0.270	0.320	2,660,000	802,600	0.3017	267.4	249.6	267.4	240.6	285.2	2,985	268.92	-1.64%
2003-01-06	0	0.305	0.295	0.305	0.250	0.330	1,865,600	530,124	0.2842	271.8	262.9	271.8	222.8	294.1	2,093	253.26	-10.29%
2003-01-03	0	0.340	0.305	0.340	0.242	0.370	5,145,000	1,735,602	0.3373	303.0	271.8	303.0	215.7	329.8	5,773	300.66	-17.07%
2003-01-02	0	0.410	-	0.410	-	-	0	0	-	365.4	-	365.4	-	-	0	-	-10.87%
2002-12-31	0	0.460	-	0.460	-	-	0	0	-	410.0	-	410.0	-	-	0	-	-8.00%
2002-12-30	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-27	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-24	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-23	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-20	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-19	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-18	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-17	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-16	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-13	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-12	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-11	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-10	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-09	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-06	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-05	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-04	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-03	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-12-02	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-29	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-28	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-27	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-26	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-25	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-22	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-21	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-20	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-19	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-18	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-15	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-14	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-13	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-12	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-11	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-08	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-07	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-06	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-05	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-04	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-11-01	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-31	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-30	0	0.010	-	0.010	0.010	0.010	60,060,000	600,600	0.0100	445.6	-	445.6	445.6	445.6	1,348	445.63	0.00%
2002-10-29	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-28	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-25	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-24	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	445.6	-	445.6	445.6	445.6	224	445.63	0.00%
2002-10-23	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	445.6	-	445.6	445.6	445.6	224	445.63	0.00%
2002-10-22	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-21	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-18	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	445.6	-	445.6	445.6	445.6	224	445.63	0.00%
2002-10-17	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-16	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	445.6	-	445.6	445.6	445.6	224	445.63	0.00%
2002-10-15	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-11	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-10	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-09	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-08	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-07	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-04	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-03	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-10-02	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-30	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-27	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-26	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-25	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-24	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-23	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-20	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-19	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-18	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-17	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-16	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-13	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-12	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-11	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-10	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-09	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-06	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-05	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-04	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-03	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-09-02	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-30	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-29	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-28	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-27	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-26	0	0.010	-	0.010	0.010	0.010	2,300,000	23,000	0.0100	445.6	-	445.6	445.6	445.6	52	445.63	0.00%
2002-08-23	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-22	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-21	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-20	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	445.6	-	445.6	445.6	445.6	224	445.63	0.00%
2002-08-19	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-16	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-15	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-14	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-13	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-12	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-09	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-08	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-07	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-06	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-05	0	0.010	-	0.010	0.010	0.010	240,000	2,400	0.0100	445.6	-	445.6	445.6	445.6	5	445.63	0.00%
2002-08-02	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-08-01	0	0.010	-	0.010	0.010	0.010	260,000	2,600	0.0100	445.6	-	445.6	445.6	445.6	6	445.63	0.00%
2002-07-31	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-30	0	0.010	-	0.010	0.010	0.010	1,380,000	13,800	0.0100	445.6	-	445.6	445.6	445.6	31	445.63	0.00%
2002-07-29	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-26	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	445.6	-	445.6	445.6	445.6	3	445.63	0.00%
2002-07-25	0	0.010	-	0.010	-	-	3,000,000	30,000	0.0100	445.6	-	445.6	-	-	67	445.63	0.00%
2002-07-24	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-23	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-22	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-19	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-18	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-17	0	0.010	-	0.011	-	-	0	0	-	445.6	-	490.2	-	-	0	-	0.00%
2002-07-16	0	0.010	-	0.011	0.010	0.010	30,000,000	300,000	0.0100	445.6	-	490.2	445.6	445.6	673	445.63	0.00%
2002-07-15	0	0.010	-	0.011	-	-	0	0	-	445.6	-	490.2	-	-	0	-	0.00%
2002-07-12	0	0.010	-	0.011	-	-	0	0	-	445.6	-	490.2	-	-	0	-	0.00%
2002-07-11	0	0.010	-	0.011	-	-	0	0	-	445.6	-	490.2	-	-	0	-	0.00%
2002-07-10	0	0.010	0.010	0.011	0.010	0.011	26,760,000	268,000	0.0100	445.6	445.6	490.2	445.6	490.2	600	446.30	0.00%
2002-07-09	0	0.010	-	0.011	-	-	0	0	-	445.6	-	490.2	-	-	0	-	0.00%
2002-07-08	0	0.010	-	0.010	-	-	0	0	-	445.6	-	445.6	-	-	0	-	0.00%
2002-07-05	0	0.010	-	0.011	0.010	0.010	22,500,000	225,000	0.0100	445.6	-	490.2	445.6	445.6	505	445.63	0.00%
2002-07-04	0	0.010	-	0.011	0.010	0.010	34,300,000	343,000	0.0100	445.6	-	490.2	445.6	445.6	770	445.63	-9.09%
2002-07-03	0	0.011	0.010	0.011	0.010	0.011	3,500,000	35,500	0.0101	490.2	445.6	490.2	445.6	490.2	79	452.00	10.00%
2002-07-02	0	0.010	0.010	0.011	0.010	0.010	48,940,000	489,400	0.0100	445.6	445.6	490.2	445.6	445.6	1,098	445.63	-9.09%
2002-06-28	0	0.011	0.011	0.012	0.010	0.011	19,850,000	208,250	0.0105	490.2	490.2	534.8	445.6	490.2	445	467.52	0.00%
2002-06-27	0	0.011	0.010	0.011	0.011	0.011	1,000,000	11,000	0.0110	490.2	445.6	490.2	490.2	490.2	22	490.19	0.00%
2002-06-26	0	0.011	0.011	0.012	0.011	0.011	27,320,000	300,520	0.0110	490.2	490.2	534.8	490.2	490.2	613	490.19	0.00%
2002-06-25	0	0.011	0.010	0.011	0.010	0.011	103,540,000	1,138,720	0.0110	490.2	445.6	490.2	445.6	490.2	2,323	490.10	0.00%
2002-06-24	0	0.011	0.010	0.011	0.011	0.011	146,400,000	1,610,400	0.0110	490.2	445.6	490.2	490.2	490.2	3,285	490.19	10.00%
2002-06-21	0	0.010	0.010	0.011	0.010	0.011	122,260,000	1,342,020	0.0110	445.6	445.6	490.2	445.6	490.2	2,744	489.16	-9.09%
2002-06-20	0	0.011	0.010	0.011	0.011	0.011	157,860,000	1,736,460	0.0110	490.2	445.6	490.2	490.2	490.2	3,542	490.19	10.00%
2002-06-19	0	0.010	0.010	0.011	0.010	0.011	42,000,000	456,900	0.0109	445.6	445.6	490.2	445.6	490.2	942	484.78	0.00%
2002-06-18	0	0.010	0.010	0.011	0.010	0.011	4,360,000	46,700	0.0107	445.6	445.6	490.2	445.6	490.2	98	477.32	-9.09%
2002-06-17	0	0.011	0.010	0.011	0.011	0.011	25,000,000	275,000	0.0110	490.2	445.6	490.2	490.2	490.2	561	490.19	0.00%
2002-06-14	0	0.011	0.011	0.012	0.011	0.011	8,250,000	90,700	0.0110	490.2	490.2	534.8	490.2	490.2	185	489.92	0.00%
2002-06-13	0	0.011	0.011	0.012	0.011	0.011	21,750,000	239,210	0.0110	490.2	490.2	534.8	490.2	490.2	488	490.11	0.00%
2002-06-12	0	0.011	0.011	0.012	0.011	0.011	26,880,000	295,680	0.0110	490.2	490.2	534.8	490.2	490.2	603	490.19	0.00%
2002-06-11	0	0.011	0.010	0.011	0.011	0.011	7,100,000	78,100	0.0110	490.2	445.6	490.2	490.2	490.2	159	490.19	0.00%
2002-06-10	0	0.011	0.010	0.011	0.011	0.011	10,410,000	114,460	0.0110	490.2	445.6	490.2	490.2	490.2	234	489.98	0.00%
2002-06-07	0	0.011	0.010	0.011	0.011	0.011	9,210,000	101,250	0.0110	490.2	445.6	490.2	490.2	490.2	207	489.90	0.00%
2002-06-06	0	0.011	0.011	0.012	0.011	0.011	29,760,000	327,360	0.0110	490.2	490.2	534.8	490.2	490.2	668	490.19	0.00%
2002-06-05	0	0.011	0.011	0.012	0.011	0.011	26,520,000	291,720	0.0110	490.2	490.2	534.8	490.2	490.2	595	490.19	0.00%
2002-06-04	0	0.011	0.011	0.012	0.010	0.011	32,580,000	357,380	0.0110	490.2	490.2	534.8	445.6	490.2	731	488.83	0.00%
2002-06-03	0	0.011	0.011	0.012	0.011	0.011	7,000,000	77,000	0.0110	490.2	490.2	534.8	490.2	490.2	157	490.19	0.00%
2002-05-31	0	0.011	0.011	0.012	0.011	0.011	1,000,000	11,000	0.0110	490.2	490.2	534.8	490.2	490.2	22	490.19	0.00%
2002-05-30	0	0.011	0.011	0.012	0.011	0.012	13,300,000	151,300	0.0114	490.2	490.2	534.8	490.2	534.8	298	506.95	0.00%
2002-05-29	0	0.011	0.011	0.012	0.010	0.011	16,820,000	184,720	0.0110	490.2	490.2	534.8	445.6	490.2	377	489.40	-8.33%
2002-05-28	0	0.012	0.011	0.012	0.011	0.012	22,720,000	259,920	0.0114	534.8	490.2	534.8	490.2	534.8	510	509.81	9.09%
2002-05-27	0	0.011	0.011	0.012	0.011	0.012	39,260,000	433,460	0.0110	490.2	490.2	534.8	490.2	534.8	881	492.01	-8.33%
2002-05-24	0	0.012	0.011	0.012	0.011	0.013	76,720,000	920,920	0.0120	534.8	490.2	534.8	490.2	579.3	1,722	534.92	-7.69%
2002-05-23	0	0.013	0.012	0.013	0.011	0.013	183,300,000	2,202,960	0.0120	579.3	534.8	579.3	490.2	579.3	4,113	535.57	8.33%
2002-05-22	0	0.012	0.011	0.012	0.011	0.012	164,120,000	1,961,440	0.0120	534.8	490.2	534.8	490.2	534.8	3,683	532.59	0.00%
2002-05-21	0	0.012	0.011	0.012	0.011	0.012	216,820,000	2,600,820	0.0120	534.8	490.2	534.8	490.2	534.8	4,865	534.55	-7.69%
2002-05-17	0	0.013	0.012	0.013	0.012	0.013	345,560,000	4,455,400	0.0129	579.3	534.8	579.3	534.8	579.3	7,754	574.57	0.00%
2002-05-16	0	0.013	0.013	0.014	0.012	0.013	752,780,000	9,773,440	0.0130	579.3	579.3	623.9	534.8	579.3	16,892	578.57	0.00%
2002-05-15	0	0.013	0.012	0.013	0.011	0.014	106,580,000	1,364,260	0.0128	579.3	534.8	579.3	490.2	623.9	2,392	570.42	-7.14%
2002-05-14	0	0.014	0.013	0.014	0.012	0.016	1,826,300,000	25,111,620	0.0138	623.9	579.3	623.9	534.8	713.0	40,982	612.74	27.27%
2002-05-13	1	0.011	-	-	-	-	0	0	-	490.2	-	-	-	-	0	-	0.00%
2002-05-10	1	0.011	-	-	-	-	0	0	-	490.2	-	-	-	-	0	-	0.00%
2002-05-09	1	0.011	-	-	-	-	0	0	-	490.2	-	-	-	-	0	-	0.00%
2002-05-08	1	0.011	-	-	-	-	0	0	-	490.2	-	-	-	-	0	-	-1.79%
2002-05-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-05-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-05-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-05-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-25	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-04-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-25	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-03-01	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-25	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-02-01	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-31	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-25	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2002-01-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-31	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-12-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-11-01	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-31	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-10-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-25	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-09-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-31	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-08-01	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-31	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-07-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-06-01	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-31	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-25	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-05-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-25	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-24	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-18	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-17	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-11	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-10	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-04	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-03	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-04-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-03-01	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-28	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-27	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-26	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-21	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-20	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-19	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-16	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-15	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-14	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-13	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-12	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-09	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-08	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-07	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-06	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-05	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-02	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-02-01	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-01-31	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-01-30	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-01-29	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-01-23	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-01-22	1	0.013	-	-	-	-	0	0	-	499.1	-	-	-	-	0	-	0.00%
2001-01-19	0	0.013	0.012	0.014	0.013	0.013	500,000	6,500	0.0130	499.1	460.7	537.5	499.1	499.1	13	499.11	0.00%
2001-01-18	0	0.013	0.012	0.016	0.013	0.014	3,900,000	53,400	0.0137	499.1	460.7	614.3	499.1	537.5	102	525.69	-7.14%
2001-01-17	0	0.014	0.013	0.016	-	-	0	0	-	537.5	499.1	614.3	-	-	0	-	0.00%
2001-01-16	0	0.014	0.014	0.016	0.014	0.014	200,000	2,800	0.0140	537.5	537.5	614.3	537.5	537.5	5	537.50	0.00%
2001-01-15	0	0.014	0.014	0.016	0.014	0.015	1,980,000	27,920	0.0141	537.5	537.5	614.3	537.5	575.9	52	541.38	-12.50%
2001-01-12	0	0.016	0.013	0.016	0.016	0.016	1,000,000	16,000	0.0160	614.3	499.1	614.3	614.3	614.3	26	614.29	14.29%
2001-01-11	0	0.014	0.014	0.015	0.012	0.014	7,100,000	91,660	0.0129	537.5	537.5	575.9	460.7	537.5	185	495.65	0.00%
2001-01-10	0	0.014	0.014	0.016	-	-	0	0	-	537.5	537.5	614.3	-	-	0	-	0.00%
2001-01-09	0	0.014	0.014	0.016	-	-	0	0	-	537.5	537.5	614.3	-	-	0	-	0.00%
2001-01-08	0	0.014	0.014	0.016	0.013	0.013	500,000	6,500	0.0130	537.5	537.5	614.3	499.1	499.1	13	499.11	-12.50%
2001-01-05	0	0.016	0.016	0.017	0.011	0.015	11,052,000	152,400	0.0138	614.3	614.3	652.7	422.3	575.9	288	529.41	0.00%
2001-01-04	0	0.016	0.016	0.018	0.013	0.014	2,400,000	32,200	0.0134	614.3	614.3	691.1	499.1	537.5	63	515.10	6.67%
2001-01-03	0	0.015	0.015	0.018	0.014	0.014	260,000	3,640	0.0140	575.9	575.9	691.1	537.5	537.5	7	537.50	-16.67%
2001-01-02	0	0.018	0.014	0.018	0.014	0.018	1,340,000	22,920	0.0171	691.1	537.5	691.1	537.5	691.1	35	656.69	0.00%
2000-12-29	0	0.018	0.018	0.019	0.015	0.015	2,600,000	39,000	0.0150	691.1	691.1	729.5	575.9	575.9	68	575.89	-5.26%
2000-12-28	0	0.019	0.015	0.019	0.019	0.019	600,000	11,400	0.0190	729.5	575.9	729.5	729.5	729.5	16	729.46	5.56%
2000-12-27	0	0.018	0.018	0.020	0.017	0.017	1,080,000	18,360	0.0170	691.1	691.1	767.9	652.7	652.7	28	652.68	0.00%
2000-12-22	0	0.018	0.016	0.020	0.018	0.020	2,500,000	49,000	0.0196	691.1	614.3	767.9	691.1	767.9	65	752.50	0.00%
2000-12-21	0	0.018	0.018	0.020	0.018	0.018	280,000	5,040	0.0180	691.1	691.1	767.9	691.1	691.1	7	691.07	0.00%
2000-12-20	0	0.018	0.018	0.019	0.013	0.020	160,000	2,640	0.0165	691.1	691.1	729.5	499.1	767.9	4	633.48	-14.29%
2000-12-19	0	0.021	0.018	0.022	-	-	0	0	-	806.3	691.1	844.6	-	-	0	-	0.00%
2000-12-18	0	0.021	0.019	0.021	0.023	0.023	1,100,000	25,300	0.0230	806.3	729.5	806.3	883.0	883.0	29	883.04	0.00%
2000-12-15	0	0.021	0.017	0.021	-	-	0	0	-	806.3	652.7	806.3	-	-	0	-	0.00%
2000-12-14	0	0.021	0.020	0.022	0.021	0.021	1,120,000	23,520	0.0210	806.3	767.9	844.6	806.3	806.3	29	806.25	5.00%
2000-12-13	0	0.020	0.020	0.023	0.019	0.021	1,140,000	22,040	0.0193	767.9	767.9	883.0	729.5	806.3	30	742.26	-4.76%
2000-12-12	0	0.021	0.019	0.023	0.020	0.021	1,140,000	23,440	0.0206	806.3	729.5	883.0	767.9	806.3	30	789.41	10.53%
2000-12-11	0	0.019	0.017	0.019	0.018	0.019	1,000,000	18,500	0.0185	729.5	652.7	729.5	691.1	729.5	26	710.27	0.00%
2000-12-08	0	0.019	0.017	0.019	0.018	0.019	300,000	5,500	0.0183	729.5	652.7	729.5	691.1	729.5	8	703.87	11.76%
2000-12-07	0	0.017	0.017	0.019	0.017	0.018	600,000	10,560	0.0176	652.7	652.7	729.5	652.7	691.1	16	675.71	-5.56%
2000-12-06	0	0.018	0.018	0.020	0.016	0.018	3,860,000	67,480	0.0175	691.1	691.1	767.9	614.3	691.1	101	671.18	0.00%
2000-12-05	0	0.018	0.018	0.020	-	-	0	0	-	691.1	691.1	767.9	-	-	0	-	0.00%
2000-12-04	0	0.018	0.017	0.019	0.018	0.020	340,000	6,180	0.0182	691.1	652.7	729.5	691.1	767.9	9	697.85	0.00%
2000-12-01	0	0.018	0.018	0.019	0.017	0.017	1,840,000	31,280	0.0170	691.1	691.1	729.5	652.7	652.7	48	652.68	0.00%
2000-11-30	0	0.018	0.017	0.018	0.015	0.021	3,800,000	68,000	0.0179	691.1	652.7	691.1	575.9	806.3	99	687.03	5.88%
2000-11-29	0	0.017	0.015	0.017	0.017	0.019	3,900,000	72,100	0.0185	652.7	575.9	652.7	652.7	729.5	102	709.78	-15.00%
2000-11-28	0	0.020	0.019	0.020	0.019	0.024	2,000,000	41,500	0.0208	767.9	729.5	767.9	729.5	921.4	52	796.65	-4.76%
2000-11-27	0	0.021	0.019	0.022	-	-	0	0	-	806.3	729.5	844.6	-	-	0	-	0.00%
2000-11-24	0	0.021	0.018	0.021	0.021	0.021	2,500,000	52,500	0.0210	806.3	691.1	806.3	806.3	806.3	65	806.25	0.00%
2000-11-23	0	0.021	0.019	0.022	0.021	0.021	500,000	10,500	0.0210	806.3	729.5	844.6	806.3	806.3	13	806.25	-4.55%
2000-11-22	0	0.022	0.017	0.022	0.023	0.024	2,800,000	65,800	0.0235	844.6	652.7	844.6	883.0	921.4	73	902.23	4.76%
2000-11-21	0	0.021	0.018	0.022	-	-	0	0	-	806.3	691.1	844.6	-	-	0	-	0.00%
2000-11-20	0	0.021	0.017	0.021	0.022	0.022	300,000	6,600	0.0220	806.3	652.7	806.3	844.6	844.6	8	844.64	16.67%
2000-11-17	0	0.018	0.018	0.020	-	-	0	0	-	691.1	691.1	767.9	-	-	0	-	0.00%
2000-11-16	0	0.018	0.017	0.020	0.017	0.018	2,400,000	42,800	0.0178	691.1	652.7	767.9	652.7	691.1	63	684.67	0.00%
2000-11-15	0	0.018	0.017	0.018	0.017	0.018	1,100,000	19,300	0.0175	691.1	652.7	691.1	652.7	691.1	29	673.62	0.00%
2000-11-14	0	0.018	0.017	0.019	0.017	0.018	2,240,000	38,580	0.0172	691.1	652.7	729.5	652.7	691.1	58	661.25	5.88%
2000-11-13	0	0.017	0.015	0.017	0.017	0.020	3,500,000	62,100	0.0177	652.7	575.9	652.7	652.7	767.9	91	681.20	-5.56%
2000-11-10	0	0.018	0.018	0.020	0.018	0.021	3,980,000	76,140	0.0191	691.1	691.1	767.9	691.1	806.3	104	734.48	-10.00%
2000-11-09	0	0.020	0.019	0.020	-	-	0	0	-	767.9	729.5	767.9	-	-	0	-	0.00%
2000-11-08	0	0.020	0.018	0.023	0.020	0.021	3,600,000	72,300	0.0201	767.9	691.1	883.0	767.9	806.3	94	771.06	-16.67%
2000-11-07	0	0.024	0.022	0.024	0.024	0.024	500,000	12,000	0.0240	921.4	844.6	921.4	921.4	921.4	13	921.43	-4.00%
2000-11-06	0	0.025	0.023	0.025	0.015	0.025	14,320,000	298,460	0.0208	959.8	883.0	959.8	575.9	959.8	373	800.19	13.64%
2000-11-03	0	0.022	0.019	0.023	0.022	0.022	4,600,000	101,200	0.0220	844.6	729.5	883.0	844.6	844.6	120	844.64	0.00%
2000-11-02	1	0.022	-	-	-	-	0	0	-	844.6	-	-	-	-	0	-	0.00%
2000-11-01	1	0.022	-	-	-	-	0	0	-	844.6	-	-	-	-	0	-	0.00%
2000-10-31	1	0.022	-	-	-	-	0	0	-	844.6	-	-	-	-	0	-	0.00%
2000-10-30	1	0.022	-	-	-	-	0	0	-	844.6	-	-	-	-	0	-	0.00%
2000-10-27	0	0.022	0.022	0.024	0.017	0.023	11,060,000	229,680	0.0208	844.6	844.6	921.4	652.7	883.0	288	797.29	37.50%
2000-10-26	0	0.016	0.016	0.018	0.016	0.016	4,020,000	64,320	0.0160	614.3	614.3	691.1	614.3	614.3	105	614.29	0.00%
2000-10-25	0	0.016	0.016	0.019	0.015	0.016	4,640,000	73,640	0.0159	614.3	614.3	729.5	575.9	614.3	121	609.32	14.29%
2000-10-24	0	0.014	0.014	0.016	0.014	0.016	9,440,000	141,900	0.0150	537.5	537.5	614.3	537.5	614.3	246	577.11	-12.50%
2000-10-23	0	0.016	0.014	0.016	0.015	0.018	14,040,000	217,980	0.0155	614.3	537.5	614.3	575.9	691.1	366	596.07	-5.88%
2000-10-20	0	0.017	0.016	0.017	0.016	0.018	19,000,000	316,600	0.0167	652.7	614.3	652.7	614.3	691.1	495	639.75	-5.56%
2000-10-19	0	0.018	0.017	0.018	0.017	0.019	11,600,000	207,100	0.0179	691.1	652.7	691.1	652.7	729.5	302	685.45	-10.00%
2000-10-18	0	0.020	0.018	0.021	0.016	0.020	24,160,000	445,820	0.0185	767.9	691.1	806.3	614.3	767.9	629	708.46	17.65%
2000-10-17	0	0.017	0.017	0.018	0.013	0.020	38,220,000	664,420	0.0174	652.7	652.7	691.1	499.1	767.9	995	667.43	0.00%
2000-10-16	1	0.017	-	-	-	-	0	0	-	652.7	-	-	-	-	0	-	0.00%
2000-10-13	1	0.017	-	-	-	-	0	0	-	652.7	-	-	-	-	0	-	0.00%
2000-10-12	1	0.017	-	-	-	-	0	0	-	652.7	-	-	-	-	0	-	0.00%
2000-10-11	1	0.017	-	-	-	-	0	0	-	652.7	-	-	-	-	0	-	0.00%
2000-10-10	1	0.017	-	-	-	-	0	0	-	652.7	-	-	-	-	0	-	0.00%
2000-10-09	1	0.017	-	-	-	-	0	0	-	652.7	-	-	-	-	0	-	0.00%
2000-10-05	0	0.017	0.015	0.016	0.015	0.041	45,960,000	994,700	0.0216	652.7	575.9	614.3	575.9	1,574	1,197	830.93	-55.26%
2000-10-04	0	0.038	0.038	0.043	0.038	0.038	1,500,000	57,000	0.0380	1,459	1,459	1,651	1,459	1,459	39	1,458.9	-13.64%
2000-10-03	0	0.044	-	0.044	0.040	0.044	360,000	15,180	0.0422	1,689	-	1,689	1,536	1,689	9	1,618.9	10.00%
2000-09-29	0	0.040	-	0.042	0.040	0.044	320,000	12,880	0.0403	1,536	-	1,613	1,536	1,689	8	1,545.3	0.00%
2000-09-28	0	0.040	0.032	0.040	0.043	0.043	20,000	860	0.0430	1,536	1,229	1,536	1,651	1,651	1	1,650.9	-4.76%
2000-09-27	0	0.042	0.031	0.043	0.038	0.042	60,000	2,400	0.0400	1,613	1,190	1,651	1,459	1,613	2	1,535.7	23.53%
2000-09-26	0	0.034	0.024	0.034	0.034	0.043	320,000	12,680	0.0396	1,305	921.4	1,305	1,305	1,651	8	1,521.3	-15.00%
2000-09-25	0	0.040	-	0.040	0.043	0.043	100,000	4,300	0.0430	1,536	-	1,536	1,651	1,651	3	1,650.9	-2.44%
2000-09-22	0	0.041	-	0.041	0.043	0.044	200,000	8,700	0.0435	1,574	-	1,574	1,651	1,689	5	1,670.1	-2.38%
2000-09-21	0	0.042	-	0.042	0.044	0.044	100,000	4,400	0.0440	1,613	-	1,613	1,689	1,689	3	1,689.3	0.00%
2000-09-20	0	0.042	0.036	0.042	0.040	0.043	400,000	16,700	0.0418	1,613	1,382	1,613	1,536	1,651	10	1,602.9	5.00%
2000-09-19	0	0.040	0.040	0.043	0.040	0.043	280,000	11,500	0.0411	1,536	1,536	1,651	1,536	1,651	7	1,576.9	-2.44%
2000-09-18	0	0.041	-	0.045	0.040	0.041	200,000	8,100	0.0405	1,574	-	1,728	1,536	1,574	5	1,554.9	5.13%
2000-09-15	0	0.039	0.039	0.042	0.039	0.048	2,940,000	119,060	0.0405	1,497	1,497	1,613	1,497	1,843	77	1,554.8	-13.33%
2000-09-14	0	0.045	-	0.045	0.045	0.045	100,000	4,500	0.0450	1,728	-	1,728	1,728	1,728	3	1,727.7	4.65%
2000-09-12	0	0.043	0.038	0.043	-	-	0	0	-	1,651	1,459	1,651	-	-	0	-	-2.27%
2000-09-11	0	0.044	0.037	0.044	0.045	0.046	340,000	15,400	0.0453	1,689	1,421	1,689	1,728	1,766	9	1,739.0	4.76%
2000-09-08	0	0.042	-	0.050	0.040	0.046	1,200,000	50,100	0.0418	1,613	-	1,920	1,536	1,766	31	1,602.9	0.00%
2000-09-07	0	0.042	0.040	0.042	0.042	0.049	900,000	38,500	0.0428	1,613	1,536	1,613	1,613	1,881	23	1,642.4	-10.64%
2000-09-06	0	0.047	-	0.047	-	-	0	0	-	1,804	-	1,804	-	-	0	-	0.00%
2000-09-05	0	0.047	-	0.047	0.049	0.049	200,000	9,800	0.0490	1,804	-	1,804	1,881	1,881	5	1,881.3	2.17%
2000-09-04	0	0.046	-	0.046	0.047	0.047	100,000	4,700	0.0470	1,766	-	1,766	1,804	1,804	3	1,804.5	2.22%
2000-09-01	0	0.045	0.041	0.046	0.044	0.046	1,060,000	46,680	0.0440	1,728	1,574	1,766	1,689	1,766	28	1,690.7	-4.26%
2000-08-31	0	0.047	0.038	0.047	0.048	0.048	20,000	960	0.0480	1,804	1,459	1,804	1,843	1,843	1	1,842.9	4.44%
2000-08-30	0	0.045	0.039	0.045	0.040	0.047	540,000	23,040	0.0427	1,728	1,497	1,728	1,536	1,804	14	1,638.1	2.27%
2000-08-29	0	0.044	0.041	0.044	0.044	0.049	580,000	25,720	0.0443	1,689	1,574	1,689	1,689	1,881	15	1,702.5	-6.38%
2000-08-28	0	0.047	-	0.048	-	-	0	0	-	1,804	-	1,843	-	-	0	-	0.00%
2000-08-25	0	0.047	0.042	0.047	0.050	0.050	40,000	2,000	0.0500	1,804	1,613	1,804	1,920	1,920	1	1,919.6	0.00%
2000-08-24	0	0.047	0.043	0.047	0.047	0.050	2,100,000	99,000	0.0471	1,804	1,651	1,804	1,804	1,920	55	1,810.0	-2.08%
2000-08-23	0	0.048	-	0.048	0.048	0.048	20,000	960	0.0480	1,843	-	1,843	1,843	1,843	1	1,842.9	2.13%
2000-08-22	0	0.047	0.044	0.047	0.048	0.048	60,000	2,880	0.0480	1,804	1,689	1,804	1,843	1,843	2	1,842.9	0.00%
2000-08-21	0	0.047	0.042	0.047	0.042	0.047	460,000	19,620	0.0427	1,804	1,613	1,804	1,613	1,804	12	1,637.5	4.44%
2000-08-18	0	0.045	0.042	0.047	0.045	0.048	260,000	11,760	0.0452	1,728	1,613	1,804	1,728	1,843	7	1,736.5	-2.17%
2000-08-17	0	0.046	0.046	0.047	0.040	0.043	1,160,000	48,500	0.0418	1,766	1,766	1,804	1,536	1,651	30	1,605.2	-4.17%
2000-08-16	0	0.048	0.043	0.048	0.045	0.049	1,240,000	56,260	0.0454	1,843	1,651	1,843	1,728	1,881	32	1,741.9	0.00%
2000-08-15	0	0.048	0.042	0.048	0.042	0.048	3,220,000	139,060	0.0432	1,843	1,613	1,843	1,613	1,843	84	1,658.0	4.35%
2000-08-14	0	0.046	0.042	0.047	0.046	0.050	600,000	28,100	0.0468	1,766	1,613	1,804	1,766	1,920	16	1,798.1	-6.12%
2000-08-11	0	0.049	0.043	0.049	0.047	0.049	220,000	10,480	0.0476	1,881	1,651	1,881	1,804	1,881	6	1,828.9	8.89%
2000-08-10	0	0.045	0.045	0.046	0.044	0.046	3,980,000	179,800	0.0452	1,728	1,728	1,766	1,689	1,766	104	1,734.4	-4.26%
2000-08-09	0	0.047	0.043	0.047	0.047	0.047	160,000	7,520	0.0470	1,804	1,651	1,804	1,804	1,804	4	1,804.5	2.17%
2000-08-08	0	0.046	0.044	0.049	0.045	0.050	1,300,000	60,000	0.0462	1,766	1,689	1,881	1,728	1,920	34	1,772.0	-4.17%
2000-08-07	0	0.048	0.046	0.048	0.046	0.050	3,320,000	158,020	0.0476	1,843	1,766	1,843	1,766	1,920	86	1,827.4	0.00%
2000-08-04	0	0.048	0.043	0.048	0.048	0.050	1,020,000	49,760	0.0488	1,843	1,651	1,843	1,843	1,920	27	1,873.0	4.35%
2000-08-03	0	0.046	0.045	0.050	0.046	0.052	1,300,000	64,900	0.0499	1,766	1,728	1,920	1,766	1,996	34	1,916.7	-9.80%
2000-08-02	0	0.051	0.045	0.051	-	-	0	0	-	1,958	1,728	1,958	-	-	0	-	-1.92%
2000-08-01	0	0.052	-	0.052	0.052	0.052	12,900,000	670,800	0.0520	1,996	-	1,996	1,996	1,996	336	1,996.4	6.12%
2000-07-31	0	0.049	0.047	0.049	0.048	0.053	1,220,000	59,080	0.0484	1,881	1,804	1,881	1,843	2,035	32	1,859.2	-3.92%
2000-07-28	0	0.051	0.050	0.051	0.050	0.055	1,040,000	52,840	0.0508	1,958	1,920	1,958	1,920	2,112	27	1,950.7	-3.77%
2000-07-27	0	0.053	0.048	0.053	0.048	0.053	2,300,000	113,780	0.0495	2,035	1,843	2,035	1,843	2,035	60	1,899.3	6.00%
2000-07-26	0	0.050	0.049	0.052	0.049	0.056	2,780,000	141,540	0.0509	1,920	1,881	1,996	1,881	2,150	72	1,954.7	-5.66%
2000-07-25	0	0.053	0.051	0.053	0.050	0.057	2,260,000	118,500	0.0524	2,035	1,958	2,035	1,920	2,188	59	2,013.1	-3.64%
2000-07-24	0	0.055	0.050	0.055	0.052	0.056	700,000	37,500	0.0536	2,112	1,920	2,112	1,996	2,150	18	2,056.8	1.85%
2000-07-21	0	0.054	0.052	0.054	0.051	0.058	6,740,000	369,560	0.0548	2,073	1,996	2,073	1,958	2,227	176	2,105.1	1.89%
2000-07-20	0	0.053	0.048	0.053	0.050	0.058	2,820,000	144,920	0.0514	2,035	1,843	2,035	1,920	2,227	73	1,973.0	-3.64%
2000-07-19	0	0.055	0.052	0.055	0.052	0.057	2,300,000	126,160	0.0549	2,112	1,996	2,112	1,996	2,188	60	2,105.9	1.85%
2000-07-18	0	0.054	0.049	0.054	0.050	0.061	2,760,000	142,040	0.0515	2,073	1,881	2,073	1,920	2,342	72	1,975.8	-10.00%
2000-07-17	0	0.060	-	0.060	0.060	0.061	200,000	12,100	0.0605	2,304	-	2,304	2,304	2,342	5	2,322.8	5.26%
2000-07-14	0	0.057	0.056	0.058	0.057	0.058	4,200,000	239,600	0.0570	2,188	2,150	2,227	2,188	2,227	109	2,190.2	-3.39%
2000-07-13	0	0.059	-	0.058	0.062	0.062	100,000	6,200	0.0620	2,265	-	2,227	2,380	2,380	3	2,380.4	1.72%
2000-07-12	0	0.058	-	0.058	0.060	0.060	100,000	6,000	0.0600	2,227	-	2,227	2,304	2,304	3	2,303.6	3.57%
2000-07-11	0	0.056	0.053	0.056	0.054	0.059	8,980,000	494,180	0.0550	2,150	2,035	2,150	2,073	2,265	234	2,112.8	-6.67%
2000-07-10	0	0.060	0.055	0.060	0.059	0.060	220,000	13,000	0.0591	2,304	2,112	2,304	2,265	2,304	6	2,268.7	5.26%
2000-07-07	0	0.057	0.050	0.057	0.050	0.058	1,520,000	81,560	0.0537	2,188	1,920	2,188	1,920	2,227	40	2,060.1	-5.00%
2000-07-06	0	0.060	0.054	0.060	0.057	0.064	700,000	41,700	0.0596	2,304	2,073	2,304	2,188	2,457	18	2,287.1	7.14%
2000-07-05	0	0.056	0.056	0.060	0.056	0.061	420,000	25,100	0.0598	2,150	2,150	2,304	2,150	2,342	11	2,294.4	-6.67%
2000-07-04	0	0.060	0.055	0.060	0.056	0.063	480,000	28,360	0.0591	2,304	2,112	2,304	2,150	2,419	13	2,268.4	1.69%
2000-07-03	0	0.059	0.055	0.059	0.055	0.061	880,000	50,460	0.0573	2,265	2,112	2,265	2,112	2,342	23	2,201.5	0.00%
2000-06-30	0	0.059	0.052	0.059	0.059	0.059	100,000	5,900	0.0590	2,265	1,996	2,265	2,265	2,265	3	2,265.2	7.27%
2000-06-29	0	0.055	0.053	0.062	0.055	0.056	800,000	44,300	0.0554	2,112	2,035	2,380	2,112	2,150	21	2,126.0	-8.33%
2000-06-28	0	0.060	0.056	0.060	0.056	0.060	1,820,000	104,200	0.0573	2,304	2,150	2,304	2,150	2,304	47	2,198.1	-1.64%
2000-06-27	0	0.061	0.057	0.061	0.061	0.066	840,000	52,240	0.0622	2,342	2,188	2,342	2,342	2,534	22	2,387.7	-1.61%
2000-06-26	0	0.062	-	0.062	0.062	0.065	3,700,000	229,700	0.0621	2,380	-	2,380	2,380	2,496	96	2,383.5	-3.13%
2000-06-23	0	0.064	-	0.064	0.065	0.066	3,200,000	217,100	0.0678	2,457	-	2,457	2,496	2,534	83	2,604.7	4.92%
2000-06-22	0	0.061	0.058	0.061	0.061	0.065	3,300,000	201,700	0.0611	2,342	2,227	2,342	2,342	2,496	86	2,346.6	-1.61%
2000-06-21	0	0.062	0.054	0.063	0.055	0.062	900,000	51,300	0.0570	2,380	2,073	2,419	2,112	2,380	23	2,188.4	-1.59%
2000-06-20	0	0.063	0.058	0.064	0.058	0.064	600,000	36,900	0.0615	2,419	2,227	2,457	2,227	2,457	16	2,361.2	1.61%
2000-06-19	0	0.062	0.059	0.065	0.059	0.062	1,100,000	66,500	0.0605	2,380	2,265	2,496	2,265	2,380	29	2,321.0	5.08%
2000-06-16	0	0.059	0.059	0.065	0.059	0.062	520,000	31,880	0.0613	2,265	2,265	2,496	2,265	2,380	14	2,353.8	-9.23%
2000-06-15	0	0.065	-	0.065	0.058	0.065	120,000	7,100	0.0592	2,496	-	2,496	2,227	2,496	3	2,271.6	4.84%
2000-06-14	0	0.062	-	0.065	0.062	0.066	740,000	47,480	0.0642	2,380	-	2,496	2,380	2,534	19	2,463.4	-6.06%
2000-06-13	0	0.066	0.058	0.066	0.058	0.066	300,000	17,860	0.0595	2,534	2,227	2,534	2,227	2,534	8	2,285.7	6.45%
2000-06-12	0	0.062	-	0.066	0.062	0.062	20,000	1,240	0.0620	2,380	-	2,534	2,380	2,380	1	2,380.4	5.08%
2000-06-09	0	0.059	0.058	0.064	0.056	0.060	1,200,000	69,340	0.0578	2,265	2,227	2,457	2,150	2,304	31	2,218.5	-7.81%
2000-06-08	0	0.064	0.054	0.065	0.055	0.070	1,900,000	106,160	0.0559	2,457	2,073	2,496	2,112	2,688	49	2,145.2	3.23%
2000-06-07	0	0.062	0.056	0.063	0.060	0.063	1,780,000	107,500	0.0604	2,380	2,150	2,419	2,304	2,419	46	2,318.7	5.08%
2000-06-05	0	0.059	0.054	0.059	0.055	0.064	1,580,000	87,500	0.0554	2,265	2,073	2,265	2,112	2,457	41	2,126.2	1.72%
2000-06-02	0	0.058	0.054	0.058	0.050	0.063	1,120,000	62,600	0.0559	2,227	2,073	2,227	1,920	2,419	29	2,145.9	5.45%
2000-06-01	0	0.055	0.048	0.055	0.061	0.061	20,000	1,220	0.0610	2,112	1,843	2,112	2,342	2,342	1	2,342.0	-3.51%
2000-05-31	0	0.057	0.049	0.057	0.045	0.061	1,720,000	85,120	0.0495	2,188	1,881	2,188	1,728	2,342	45	1,900.0	7.55%
2000-05-30	0	0.053	-	0.053	0.055	0.060	2,700,000	158,500	0.0587	2,035	-	2,035	2,112	2,304	70	2,253.8	-5.36%
2000-05-29	0	0.056	-	0.056	-	-	0	0	-	2,150	-	2,150	-	-	0	-	0.00%
2000-05-26	0	0.056	0.046	0.056	0.050	0.062	6,040,000	362,360	0.0600	2,150	1,766	2,150	1,920	2,380	157	2,303.3	-3.45%
2000-05-25	0	0.058	0.051	0.059	0.051	0.060	1,540,000	81,460	0.0529	2,227	1,958	2,265	1,958	2,304	40	2,030.8	3.57%
2000-05-24	0	0.056	0.054	0.056	0.055	0.064	2,720,000	157,580	0.0579	2,150	2,073	2,150	2,112	2,457	71	2,224.2	-6.67%
2000-05-23	0	0.060	0.060	0.066	0.059	0.073	2,260,000	137,340	0.0608	2,304	2,304	2,534	2,265	2,803	59	2,333.1	-13.04%
2000-05-22	0	0.069	-	0.070	-	-	0	0	-	2,649	-	2,688	-	-	0	-	0.00%
2000-05-19	0	0.069	-	0.070	0.067	0.069	140,000	9,460	0.0676	2,649	-	2,688	2,572	2,649	4	2,594.3	6.15%
2000-05-18	0	0.065	0.062	0.065	0.059	0.069	1,740,000	110,060	0.0633	2,496	2,380	2,496	2,265	2,649	45	2,428.5	-4.41%
2000-05-17	0	0.068	-	0.068	0.065	0.069	40,000	2,680	0.0670	2,611	-	2,611	2,496	2,649	1	2,572.3	11.48%
2000-05-16	0	0.061	0.061	0.065	0.060	0.067	180,000	11,080	0.0616	2,342	2,342	2,496	2,304	2,572	5	2,363.3	-6.15%
2000-05-15	0	0.065	0.062	0.065	0.064	0.070	360,000	23,360	0.0649	2,496	2,380	2,496	2,457	2,688	9	2,491.3	-7.14%
2000-05-12	0	0.070	-	0.070	0.067	0.075	100,000	7,000	0.0700	2,688	-	2,688	2,572	2,879	3	2,687.5	4.48%
2000-05-10	0	0.067	0.064	0.068	0.064	0.067	420,000	26,940	0.0641	2,572	2,457	2,611	2,457	2,572	11	2,462.6	-1.47%
2000-05-09	0	0.068	0.065	0.068	0.065	0.068	440,000	29,000	0.0659	2,611	2,496	2,611	2,496	2,611	11	2,530.4	-1.45%
2000-05-08	0	0.069	0.064	0.069	0.064	0.070	1,280,000	84,620	0.0661	2,649	2,457	2,649	2,457	2,688	33	2,538.1	1.47%
2000-05-05	0	0.068	0.064	0.068	0.065	0.069	5,880,000	384,440	0.0654	2,611	2,457	2,611	2,496	2,649	153	2,510.2	-2.86%
2000-05-04	0	0.070	0.063	0.070	0.065	0.071	3,600,000	241,440	0.0671	2,688	2,419	2,688	2,496	2,726	94	2,574.9	-4.11%
2000-05-03	0	0.073	-	0.073	0.074	0.076	500,000	37,400	0.0748	2,803	-	2,803	2,841	2,918	13	2,871.8	-3.95%
2000-05-02	0	0.076	0.064	0.079	0.063	0.076	1,740,000	115,760	0.0665	2,918	2,457	3,033	2,419	2,918	45	2,554.2	16.92%
2000-04-28	0	0.065	-	0.067	0.065	0.067	2,720,000	180,960	0.0665	2,496	-	2,572	2,496	2,572	71	2,554.3	-2.99%
2000-04-27	0	0.067	0.063	0.067	0.067	0.071	600,000	40,600	0.0677	2,572	2,419	2,572	2,572	2,726	16	2,597.9	-5.63%
2000-04-26	0	0.071	0.067	0.071	0.068	0.071	600,000	42,160	0.0703	2,726	2,572	2,726	2,611	2,726	16	2,697.7	5.97%
2000-04-25	0	0.067	-	0.070	-	-	0	0	-	2,572	-	2,688	-	-	0	-	0.00%
2000-04-20	0	0.067	-	-	-	-	0	0	-	2,572	-	-	-	-	0	-	0.00%
2000-04-19	0	0.067	0.064	0.067	0.064	0.079	2,180,000	149,420	0.0685	2,572	2,457	2,572	2,457	3,033	57	2,631.5	-6.94%
2000-04-18	0	0.072	0.068	0.072	0.067	0.077	13,540,000	995,140	0.0735	2,764	2,611	2,764	2,572	2,956	353	2,821.7	9.09%
2000-04-17	0	0.066	0.057	0.066	0.057	0.076	7,200,000	480,460	0.0667	2,534	2,188	2,534	2,188	2,918	188	2,562.0	-7.04%
2000-04-14	0	0.071	0.070	0.071	0.069	0.075	10,100,000	717,740	0.0711	2,726	2,688	2,726	2,649	2,879	263	2,728.3	-8.97%
2000-04-13	0	0.078	0.077	0.079	0.077	0.098	9,960,000	808,760	0.0812	2,995	2,956	3,033	2,956	3,763	259	3,117.5	-13.33%
2000-04-12	0	0.090	0.088	0.090	0.090	0.108	5,020,000	472,400	0.0941	3,455	3,379	3,455	3,455	4,146	131	3,612.9	-10.00%
2000-04-11	0	0.100	0.096	0.100	0.098	0.121	4,200,000	444,580	0.1059	3,839	3,686	3,839	3,763	4,646	109	4,064.0	-10.71%
2000-04-10	0	0.112	0.103	0.113	0.103	0.119	2,200,000	238,680	0.1085	4,300	3,954	4,338	3,954	4,569	57	4,165.3	-3.45%
2000-04-07	0	0.116	0.110	0.116	0.104	0.124	2,400,000	268,260	0.1118	4,454	4,223	4,454	3,993	4,761	63	4,291.4	3.57%
2000-04-06	0	0.112	0.105	0.112	0.104	0.136	2,280,000	263,040	0.1154	4,300	4,031	4,300	3,993	5,221	59	4,429.3	-13.18%
2000-04-05	0	1.290	1.200	1.290	1.200	1.420	256,000	332,020	1.2970	4,953	4,607	4,953	4,607	5,452	67	4,979.4	-7.86%
2000-04-03	0	1.400	-	1.400	1.370	1.440	480,000	667,480	1.3906	5,375	-	5,375	5,260	5,529	125	5,338.9	1.45%
2000-03-31	0	1.380	1.350	1.380	1.350	1.410	360,000	493,480	1.3708	5,298	5,183	5,298	5,183	5,413	94	5,262.8	-2.82%
2000-03-30	0	1.420	1.360	1.430	1.400	1.440	188,000	267,240	1.4215	5,452	5,221	5,490	5,375	5,529	49	5,457.5	-4.05%
2000-03-29	0	1.480	1.410	1.480	1.420	1.540	70,000	104,720	1.4960	5,682	5,413	5,682	5,452	5,913	18	5,743.6	-1.33%
2000-03-28	0	1.500	1.480	1.500	1.490	1.610	598,000	909,300	1.5206	5,759	5,682	5,759	5,721	6,181	156	5,837.9	-1.96%
2000-03-27	0	1.530	1.470	1.530	1.480	1.590	798,000	1,222,120	1.5315	5,874	5,644	5,874	5,682	6,104	208	5,879.8	3.38%
2000-03-24	0	1.480	1.400	1.480	1.340	1.480	346,000	480,920	1.3899	5,682	5,375	5,682	5,145	5,682	90	5,336.4	11.28%
2000-03-23	0	1.330	1.300	1.330	1.290	1.360	372,000	490,620	1.3189	5,106	4,991	5,106	4,953	5,221	97	5,063.5	0.76%
2000-03-22	0	1.320	1.280	1.320	1.280	1.370	80,000	105,720	1.3215	5,068	4,914	5,068	4,914	5,260	21	5,073.6	1.54%
2000-03-21	0	1.300	-	1.300	1.300	1.340	200,000	262,800	1.3140	4,991	-	4,991	4,991	5,145	52	5,044.8	-4.41%
2000-03-20	0	1.360	1.350	1.360	1.350	1.390	86,000	117,540	1.3667	5,221	5,183	5,221	5,183	5,337	22	5,247.3	-2.16%
2000-03-17	0	1.390	1.370	1.390	1.330	1.440	458,000	629,500	1.3745	5,337	5,260	5,337	5,106	5,529	119	5,276.9	-0.71%
2000-03-16	0	1.400	1.380	1.400	1.380	1.520	222,000	319,660	1.4399	5,375	5,298	5,375	5,298	5,836	58	5,528.2	-6.04%
2000-03-15	0	1.490	1.440	1.490	1.410	1.500	356,000	517,980	1.4550	5,721	5,529	5,721	5,413	5,759	93	5,586.2	-0.67%
2000-03-14	0	1.500	1.470	1.500	1.440	1.510	682,000	999,140	1.4650	5,759	5,644	5,759	5,529	5,797	178	5,624.6	5.63%
2000-03-13	0	1.420	1.400	1.420	1.380	1.540	916,000	1,322,240	1.4435	5,452	5,375	5,452	5,298	5,913	239	5,542.0	-3.40%
2000-03-10	0	1.470	1.440	1.490	1.450	1.740	2,246,000	3,524,680	1.5693	5,644	5,529	5,721	5,567	6,680	585	6,025.1	-14.04%
2000-03-09	0	1.710	1.640	1.710	1.640	1.780	2,454,000	4,164,420	1.6970	6,565	6,296	6,565	6,296	6,834	639	6,515.2	-2.84%
2000-03-08	0	1.760	1.760	1.770	1.630	1.770	3,642,000	6,324,020	1.7364	6,757	6,757	6,796	6,258	6,796	949	6,666.6	2.92%
2000-03-07	0	1.710	1.680	1.710	1.640	1.720	4,716,000	7,898,600	1.6749	6,565	6,450	6,565	6,296	6,604	1,228	6,430.2	6.21%
2000-03-06	0	1.610	1.600	1.650	1.530	1.760	5,602,000	9,174,180	1.6377	6,181	6,143	6,335	5,874	6,757	1,459	6,287.5	7.33%
2000-03-03	0	1.500	1.450	1.500	1.240	1.530	5,496,000	7,753,040	1.4107	5,759	5,567	5,759	4,761	5,874	1,432	5,416.0	21.95%
2000-03-02	0	1.230	1.230	1.280	1.230	1.310	762,000	949,740	1.2464	4,722	4,722	4,914	4,722	5,029	198	4,785.2	-3.15%
2000-03-01	0	1.270	1.250	1.340	1.260	1.390	1,130,000	1,467,660	1.2988	4,876	4,799	5,145	4,838	5,337	294	4,986.5	-5.93%
2000-02-29	0	1.350	1.330	1.380	1.260	1.390	2,050,000	2,706,200	1.3201	5,183	5,106	5,298	4,838	5,337	534	5,068.2	6.30%
2000-02-28	0	1.270	1.200	1.260	1.100	1.450	2,266,000	2,924,060	1.2904	4,876	4,607	4,838	4,223	5,567	590	4,954.2	-14.19%
2000-02-25	0	1.480	1.480	1.490	1.430	1.580	3,108,500	4,602,060	1.4805	5,682	5,682	5,721	5,490	6,066	810	5,684.0	-8.64%
2000-02-24	0	1.620	1.610	1.630	1.610	1.770	1,742,000	2,902,880	1.6664	6,220	6,181	6,258	6,181	6,796	454	6,397.8	-1.82%
2000-02-23	0	1.650	1.570	1.680	1.500	1.660	2,670,000	4,238,220	1.5873	6,335	6,028	6,450	5,759	6,373	695	6,094.3	-1.20%
2000-02-22	0	1.670	1.600	1.670	1.560	1.900	2,570,000	4,437,120	1.7265	6,412	6,143	6,412	5,989	7,295	669	6,628.6	-8.74%
2000-02-21	0	1.830	1.810	1.840	1.750	1.980	2,576,000	4,783,680	1.8570	7,026	6,949	7,064	6,719	7,602	671	7,129.6	-8.50%
2000-02-18	0	2.000	1.910	2.025	1.880	2.150	4,830,000	9,493,500	1.9655	7,679	7,333	7,775	7,218	8,254	1,258	7,546.2	1.01%
2000-02-17	0	1.980	1.970	1.980	1.700	2.250	11,694,000	23,045,950	1.9707	7,602	7,563	7,602	6,527	8,638	3,046	7,566.3	17.86%
2000-02-16	0	1.680	1.670	1.710	1.640	1.740	3,684,800	6,166,644	1.6735	6,450	6,412	6,565	6,296	6,680	960	6,425.2	3.07%
2000-02-15	0	1.630	1.610	1.670	1.610	1.790	2,414,000	4,088,360	1.6936	6,258	6,181	6,412	6,181	6,872	629	6,502.2	-4.68%
2000-02-14	0	1.710	1.700	1.710	1.620	1.800	2,084,000	3,541,260	1.6993	6,565	6,527	6,565	6,220	6,911	543	6,524.0	-2.84%
2000-02-11	0	1.760	1.700	1.760	1.630	1.970	6,830,000	12,129,100	1.7759	6,757	6,527	6,757	6,258	7,563	1,779	6,818.0	10.69%
2000-02-10	0	1.590	1.540	-	1.460	1.640	3,832,000	5,860,860	1.5295	6,104	5,913	-	5,605	6,296	998	5,872.0	1.92%
2000-02-09	0	1.560	1.560	1.580	1.520	1.700	30,864,000	41,882,780	1.3570	5,989	5,989	6,066	5,836	6,527	8,039	5,210.0	4.00%
2000-02-08	1	1.500	1.500	1.520	1.290	1.520	6,630,000	9,184,560	1.3853	5,759	5,759	5,836	4,953	5,836	1,727	5,318.6	20.97%
2000-02-03	0	1.240	1.210	1.240	1.100	1.300	4,326,000	5,202,380	1.2026	4,761	4,646	4,761	4,223	4,991	1,127	4,617.1	13.76%
2000-02-02	0	1.090	1.070	1.090	1.060	1.120	1,060,000	1,149,200	1.0842	4,185	4,108	4,185	4,070	4,300	276	4,162.4	0.00%
2000-02-01	0	1.090	1.070	1.090	1.070	1.120	456,000	492,940	1.0810	4,185	4,108	4,185	4,108	4,300	119	4,150.3	0.93%
2000-01-31	0	1.080	1.070	1.080	1.040	1.140	1,498,000	1,602,000	1.0694	4,146	4,108	4,146	3,993	4,377	390	4,105.8	-6.09%
2000-01-28	0	1.150	1.130	1.150	1.140	1.190	1,072,000	1,244,960	1.1613	4,415	4,338	4,415	4,377	4,569	279	4,458.7	-1.71%
2000-01-27	0	1.170	1.170	1.180	1.160	1.270	6,502,000	7,706,340	1.1852	4,492	4,492	4,530	4,454	4,876	1,694	4,550.4	-1.68%
2000-01-26	0	1.190	1.180	1.200	1.120	1.260	9,312,000	10,937,000	1.1745	4,569	4,530	4,607	4,300	4,838	2,425	4,509.3	9.17%
2000-01-25	0	1.090	1.090	1.110	1.090	1.150	1,338,000	1,467,600	1.0969	4,185	4,185	4,262	4,185	4,415	349	4,211.2	-4.39%
2000-01-24	0	1.140	1.130	1.140	1.040	1.140	5,512,000	5,996,400	1.0879	4,377	4,338	4,377	3,993	4,377	1,436	4,176.7	8.57%
2000-01-21	0	1.050	1.040	1.050	1.030	1.070	602,000	627,660	1.0426	4,031	3,993	4,031	3,954	4,108	157	4,002.9	-0.94%
2000-01-20	0	1.060	1.050	1.060	1.040	1.090	1,228,000	1,301,340	1.0597	4,070	4,031	4,070	3,993	4,185	320	4,068.6	0.95%
2000-01-19	0	1.050	1.050	1.060	1.030	1.160	2,460,000	2,631,660	1.0698	4,031	4,031	4,070	3,954	4,454	641	4,107.2	-4.55%
2000-01-18	0	1.100	1.090	1.100	1.090	1.200	2,504,000	2,853,440	1.1396	4,223	4,185	4,223	4,185	4,607	652	4,375.1	-4.35%
2000-01-17	0	1.150	1.080	1.150	1.000	1.150	3,698,000	3,879,660	1.0491	4,415	4,146	4,415	3,839	4,415	963	4,027.9	16.16%
2000-01-14	0	0.990	0.980	1.010	0.970	1.040	2,432,000	2,430,780	0.9995	3,801	3,763	3,878	3,724	3,993	633	3,837.4	2.06%
2000-01-13	0	0.970	0.950	0.970	0.920	0.970	802,000	756,900	0.9438	3,724	3,647	3,724	3,532	3,724	209	3,623.4	5.43%
2000-01-12	0	0.920	0.910	0.920	0.900	1.010	464,000	437,860	0.9437	3,532	3,494	3,532	3,455	3,878	121	3,623.0	-5.15%
2000-01-11	0	0.970	0.960	0.970	0.950	1.040	1,520,000	1,481,020	0.9744	3,724	3,686	3,724	3,647	3,993	396	3,740.8	-3.00%
2000-01-10	0	1.000	0.980	1.000	0.980	1.040	2,132,000	2,132,580	1.0003	3,839	3,763	3,839	3,763	3,993	555	3,840.3	4.17%
2000-01-07	0	0.960	0.960	1.000	0.880	1.010	1,476,000	1,389,460	0.9414	3,686	3,686	3,839	3,379	3,878	384	3,614.2	2.13%
2000-01-06	0	0.940	0.900	0.940	0.900	1.030	670,000	642,260	0.9586	3,609	3,455	3,609	3,455	3,954	175	3,680.3	0.00%
2000-01-05	0	0.940	0.900	0.940	0.900	1.020	1,762,000	1,663,100	0.9439	3,609	3,455	3,609	3,455	3,916	459	3,623.8	-17.54%
2000-01-04	0	1.140	1.130	1.140	1.100	1.170	1,374,000	1,550,120	1.1282	4,377	4,338	4,377	4,223	4,492	358	4,331.4	-4.20%
2000-01-03	0	1.190	1.180	1.190	1.010	1.200	5,812,000	6,428,660	1.1061	4,569	4,530	4,569	3,878	4,607	1,514	4,246.6	19.00%
1999-12-30	0	1.000	0.970	1.000	0.930	1.020	3,624,800	3,448,980	0.9515	3,839	3,724	3,839	3,571	3,916	944	3,653.1	6.38%
1999-12-29	0	0.940	0.940	0.980	0.940	1.070	2,918,000	2,842,520	0.9741	3,609	3,609	3,763	3,609	4,108	760	3,740.0	-5.05%
1999-12-28	0	0.990	0.980	0.990	0.900	0.990	3,662,000	3,439,620	0.9393	3,801	3,763	3,801	3,455	3,801	954	3,606.1	8.79%
1999-12-24	0	0.910	0.900	0.920	0.880	0.920	1,816,000	1,628,940	0.8970	3,494	3,455	3,532	3,379	3,532	473	3,443.8	2.25%
1999-12-23	0	0.890	0.880	0.890	0.860	0.890	1,420,000	1,230,980	0.8669	3,417	3,379	3,417	3,302	3,417	370	3,328.2	0.00%
1999-12-22	0	0.890	0.880	0.890	0.850	0.930	6,124,000	5,302,520	0.8659	3,417	3,379	3,417	3,263	3,571	1,595	3,324.3	3.49%
1999-12-21	0	0.860	0.850	0.860	0.860	0.910	5,590,000	4,894,120	0.8755	3,302	3,263	3,302	3,302	3,494	1,456	3,361.3	-1.15%
1999-12-20	0	0.870	0.870	0.880	0.750	0.880	8,754,000	7,087,600	0.8096	3,340	3,340	3,379	2,879	3,379	2,280	3,108.4	4.82%
1999-12-17	0	0.830	0.820	0.840	0.770	0.830	3,832,000	3,090,960	0.8066	3,187	3,148	3,225	2,956	3,187	998	3,096.8	9.21%
1999-12-16	0	0.760	0.750	0.760	0.740	0.790	1,196,000	893,880	0.7474	2,918	2,879	2,918	2,841	3,033	312	2,869.5	-1.30%
1999-12-15	0	0.770	0.760	0.770	0.740	0.800	1,176,000	889,940	0.7568	2,956	2,918	2,956	2,841	3,071	306	2,905.4	0.00%
1999-12-14	0	0.770	0.760	0.770	0.750	0.820	2,408,000	1,878,260	0.7800	2,956	2,918	2,956	2,879	3,148	627	2,994.7	-4.94%
1999-12-13	0	0.810	0.800	0.810	0.780	0.840	5,020,000	4,039,080	0.8046	3,110	3,071	3,110	2,995	3,225	1,308	3,089.1	8.00%
1999-12-10	0	0.750	0.740	0.750	0.670	0.750	2,564,000	1,843,860	0.7191	2,879	2,841	2,879	2,572	2,879	668	2,761.0	7.14%
1999-12-09	0	0.700	0.690	0.700	0.640	0.740	2,542,000	1,705,260	0.6708	2,688	2,649	2,688	2,457	2,841	662	2,575.5	9.38%
1999-12-08	0	0.640	0.640	0.650	0.630	0.680	1,614,000	1,040,480	0.6447	2,457	2,457	2,496	2,419	2,611	420	2,475.0	0.00%
1999-12-07	0	0.640	0.630	0.640	0.610	0.640	182,000	114,280	0.6279	2,457	2,419	2,457	2,342	2,457	47	2,410.7	1.59%
1999-12-06	0	0.630	0.620	0.640	0.630	0.630	362,000	228,060	0.6300	2,419	2,380	2,457	2,419	2,419	94	2,418.8	0.00%
1999-12-03	0	0.630	0.610	0.630	0.610	0.630	486,000	299,380	0.6160	2,419	2,342	2,419	2,342	2,419	127	2,365.0	0.00%
1999-12-02	0	0.630	0.620	0.630	0.620	0.710	1,622,000	1,032,900	0.6368	2,419	2,380	2,419	2,380	2,726	422	2,444.9	0.00%
1999-12-01	0	0.630	0.620	0.630	0.610	0.640	1,156,000	713,700	0.6174	2,419	2,380	2,419	2,342	2,457	301	2,370.3	5.00%
1999-11-30	0	0.600	0.600	0.610	0.600	0.650	594,000	359,640	0.6055	2,304	2,304	2,342	2,304	2,496	155	2,324.5	-1.64%
1999-11-29	0	0.610	0.600	0.610	0.600	0.610	616,000	371,200	0.6026	2,342	2,304	2,342	2,304	2,342	160	2,313.5	0.00%
1999-11-26	0	0.610	0.580	0.610	0.570	0.640	1,392,000	813,180	0.5842	2,342	2,227	2,342	2,188	2,457	363	2,242.8	1.67%
1999-11-25	0	0.600	0.600	0.610	0.600	0.610	500,000	302,000	0.6040	2,304	2,304	2,342	2,304	2,342	130	2,318.9	1.69%
1999-11-24	0	0.590	0.590	0.610	0.580	0.620	1,550,000	929,300	0.5995	2,265	2,265	2,342	2,227	2,380	404	2,301.8	-4.84%
1999-11-23	0	0.620	0.620	0.630	0.620	0.630	492,000	305,540	0.6210	2,380	2,380	2,419	2,380	2,419	128	2,384.3	-4.62%
1999-11-22	0	0.650	0.640	0.650	0.630	0.680	310,000	200,340	0.6463	2,496	2,457	2,496	2,419	2,611	81	2,481.2	3.17%
1999-11-19	0	0.630	0.620	0.640	0.620	0.630	1,142,000	711,140	0.6227	2,419	2,380	2,457	2,380	2,419	297	2,390.8	-3.08%
1999-11-18	0	0.650	0.640	0.650	0.620	0.650	1,562,000	983,960	0.6299	2,496	2,457	2,496	2,380	2,496	407	2,418.5	1.56%
1999-11-17	0	0.640	0.630	0.640	0.620	0.670	1,246,000	785,200	0.6302	2,457	2,419	2,457	2,380	2,572	325	2,419.4	1.59%
1999-11-16	0	0.630	0.610	0.650	0.590	0.650	3,470,000	2,147,360	0.6188	2,419	2,342	2,496	2,265	2,496	904	2,375.9	-3.08%
1999-11-15	0	0.650	0.640	0.650	0.590	0.670	3,308,000	2,094,540	0.6332	2,496	2,457	2,496	2,265	2,572	862	2,430.9	8.33%
1999-11-12	0	0.600	0.590	0.600	0.590	0.610	1,134,000	676,900	0.5969	2,304	2,265	2,304	2,265	2,342	295	2,291.7	0.00%
1999-11-11	0	0.600	0.600	0.610	0.570	0.610	1,846,000	1,089,240	0.5901	2,304	2,304	2,342	2,188	2,342	481	2,265.4	9.09%
1999-11-10	0	0.550	0.540	0.550	0.550	0.570	440,000	244,360	0.5554	2,112	2,073	2,112	2,112	2,188	115	2,132.2	1.85%
1999-11-09	0	0.540	0.560	0.570	0.540	0.580	526,000	287,500	0.5466	2,073	2,150	2,188	2,073	2,227	137	2,098.5	-6.90%
1999-11-08	0	0.580	0.570	0.580	0.550	0.590	668,000	371,820	0.5566	2,227	2,188	2,227	2,112	2,265	174	2,137.0	0.00%
1999-11-05	0	0.580	0.580	0.590	0.550	0.640	660,000	374,320	0.5672	2,227	2,227	2,265	2,112	2,457	172	2,177.5	-3.33%
1999-11-04	0	0.600	0.580	0.600	0.570	0.680	148,000	89,060	0.6018	2,304	2,227	2,304	2,188	2,611	39	2,310.3	0.00%
1999-11-03	0	0.600	0.560	0.600	0.560	0.600	382,000	218,640	0.5724	2,304	2,150	2,304	2,150	2,304	99	2,197.4	3.45%
1999-11-02	0	0.580	0.560	0.590	0.550	0.600	656,000	375,000	0.5716	2,227	2,150	2,265	2,112	2,304	171	2,194.7	-1.69%
1999-11-01	0	0.590	0.580	0.590	0.580	0.630	170,000	99,700	0.5865	2,265	2,227	2,265	2,227	2,419	44	2,251.6	-3.28%
1999-10-29	0	0.610	0.600	0.610	0.570	0.650	862,000	511,160	0.5930	2,342	2,304	2,342	2,188	2,496	225	2,276.7	7.02%
1999-10-28	0	0.570	0.570	0.580	0.570	0.580	862,000	496,820	0.5764	2,188	2,188	2,227	2,188	2,227	225	2,212.8	-5.00%
1999-10-27	0	0.600	0.560	0.590	0.570	0.610	2,212,000	1,308,000	0.5913	2,304	2,150	2,265	2,188	2,342	576	2,270.2	5.26%
1999-10-26	0	0.570	0.570	0.580	0.570	0.580	484,000	278,940	0.5763	2,188	2,188	2,227	2,188	2,227	126	2,212.7	-3.39%
1999-10-25	0	0.590	0.580	0.600	0.580	0.600	950,000	565,200	0.5949	2,265	2,227	2,304	2,227	2,304	247	2,284.2	3.51%
1999-10-22	0	0.570	0.560	0.570	0.550	0.570	1,026,000	567,800	0.5534	2,188	2,150	2,188	2,112	2,188	267	2,124.7	7.55%
1999-10-21	0	0.530	0.510	0.530	0.550	0.550	10,000	5,500	0.5500	2,035	1,958	2,035	2,112	2,112	3	2,111.6	0.00%
1999-10-20	0	0.530	0.500	0.530	0.490	0.540	1,166,000	596,120	0.5113	2,035	1,920	2,035	1,881	2,073	304	1,962.8	9.28%
1999-10-19	0	0.485	0.480	0.485	0.500	0.550	70,000	35,600	0.5086	1,862	1,843	1,862	1,920	2,112	18	1,952.6	-8.49%
1999-10-15	0	0.530	0.520	0.550	0.530	0.590	120,000	65,000	0.5417	2,035	1,996	2,112	2,035	2,265	31	2,079.6	-7.02%
1999-10-14	0	0.570	0.550	0.570	0.550	0.570	1,062,000	588,580	0.5542	2,188	2,112	2,188	2,112	2,188	277	2,127.8	1.79%
1999-10-13	0	0.560	0.520	0.560	0.520	0.560	404,000	213,400	0.5282	2,150	1,996	2,150	1,996	2,150	105	2,028.0	-3.45%
1999-10-12	0	0.580	0.540	0.580	0.540	0.600	160,000	89,000	0.5563	2,227	2,073	2,227	2,073	2,304	42	2,135.6	-1.69%
1999-10-11	0	0.590	0.550	0.590	-	-	0	0	-	2,265	2,112	2,265	-	-	0	-	0.00%
1999-10-08	0	0.590	0.570	0.590	0.590	0.590	50,000	29,500	0.5900	2,265	2,188	2,265	2,265	2,265	13	2,265.2	0.00%
1999-10-07	0	0.590	0.580	0.590	0.570	0.640	348,000	204,640	0.5880	2,265	2,227	2,265	2,188	2,457	91	2,257.7	-1.67%
1999-10-06	0	0.600	0.590	0.600	0.600	0.660	316,000	193,800	0.6133	2,304	2,265	2,304	2,304	2,534	82	2,354.6	3.45%
1999-10-05	0	0.580	0.570	0.580	0.550	0.610	460,000	260,100	0.5654	2,227	2,188	2,227	2,112	2,342	120	2,170.9	0.00%
1999-10-04	0	0.580	0.560	0.580	0.560	0.630	234,000	138,060	0.5900	2,227	2,150	2,227	2,150	2,419	61	2,265.2	-1.69%
1999-09-30	0	0.590	0.580	0.590	0.570	0.630	618,000	359,340	0.5815	2,265	2,227	2,265	2,188	2,419	161	2,232.4	0.00%
1999-09-29	0	0.590	0.580	0.590	0.590	0.640	622,000	372,600	0.5990	2,265	2,227	2,265	2,265	2,457	162	2,299.9	-4.84%
1999-09-28	0	0.620	0.610	0.630	0.620	0.690	3,228,000	2,111,460	0.6541	2,380	2,342	2,419	2,380	2,649	841	2,511.3	-1.59%
1999-09-27	0	0.630	0.610	0.630	0.570	0.640	3,964,000	2,376,680	0.5996	2,419	2,342	2,419	2,188	2,457	1,032	2,301.9	12.50%
1999-09-24	0	0.560	0.520	0.560	0.520	0.560	54,000	28,420	0.5263	2,150	1,996	2,150	1,996	2,150	14	2,020.6	1.82%
1999-09-23	0	0.550	0.540	0.550	0.530	0.550	552,000	298,200	0.5402	2,112	2,073	2,112	2,035	2,112	144	2,074.1	0.00%
1999-09-22	0	0.550	0.530	0.550	0.530	0.570	630,000	340,400	0.5403	2,112	2,035	2,112	2,035	2,188	164	2,074.4	1.85%
1999-09-21	0	0.540	0.540	0.560	0.540	0.560	644,000	351,020	0.5451	2,073	2,073	2,150	2,073	2,150	168	2,092.7	-5.26%
1999-09-20	0	0.570	0.550	0.570	0.540	0.580	1,514,000	849,060	0.5608	2,188	2,112	2,188	2,073	2,227	394	2,153.1	7.55%
1999-09-17	0	0.530	0.530	0.540	0.530	0.560	282,000	151,420	0.5370	2,035	2,035	2,073	2,035	2,150	73	2,061.5	-1.49%
1999-09-15	0	0.570	0.550	0.570	0.550	0.580	1,244,000	695,540	0.5591	2,066	1,993	2,066	1,993	2,102	343	2,026.1	0.00%
1999-09-14	0	0.570	0.560	0.570	0.550	0.580	1,972,000	1,120,900	0.5684	2,066	2,029	2,066	1,993	2,102	544	2,059.8	3.64%
1999-09-13	0	0.550	0.540	0.550	0.540	0.550	1,382,000	750,660	0.5432	1,993	1,957	1,993	1,957	1,993	381	1,968.3	1.85%
1999-09-10	0	0.540	0.530	0.540	0.530	0.540	666,000	355,640	0.5340	1,957	1,921	1,957	1,921	1,957	184	1,935.1	3.85%
1999-09-09	0	0.520	0.520	0.550	0.520	0.530	480,000	250,220	0.5213	1,884	1,884	1,993	1,884	1,921	132	1,889.0	-1.89%
1999-09-08	0	0.530	0.520	0.530	0.530	0.550	310,000	167,100	0.5390	1,921	1,884	1,921	1,921	1,993	86	1,953.3	1.92%
1999-09-07	0	0.520	0.520	0.540	0.520	0.540	338,000	177,360	0.5247	1,884	1,884	1,957	1,884	1,957	93	1,901.5	-7.14%
1999-09-06	0	0.560	0.530	0.560	0.530	0.560	512,000	279,400	0.5457	2,029	1,921	2,029	1,921	2,029	141	1,977.5	1.82%
1999-09-03	0	0.550	0.540	0.550	0.520	0.570	144,000	76,860	0.5338	1,993	1,957	1,993	1,884	2,066	40	1,934.2	0.00%
1999-09-02	0	0.550	0.540	0.550	0.530	0.550	262,000	141,060	0.5384	1,993	1,957	1,993	1,921	1,993	72	1,951.0	-3.51%
1999-09-01	0	0.570	0.550	0.570	0.510	0.570	1,074,000	575,100	0.5355	2,066	1,993	2,066	1,848	2,066	296	1,940.4	7.55%
1999-08-31	0	0.530	0.520	0.540	0.520	0.540	156,000	81,520	0.5226	1,921	1,884	1,957	1,884	1,957	43	1,893.6	-3.64%
1999-08-30	0	0.550	0.530	0.550	0.530	0.550	426,000	226,500	0.5317	1,993	1,921	1,993	1,921	1,993	118	1,926.7	-1.79%
1999-08-27	0	0.560	0.540	0.560	0.530	0.590	1,592,000	864,600	0.5431	2,029	1,957	2,029	1,921	2,138	439	1,968.0	-1.75%
1999-08-26	0	0.570	0.530	0.570	0.510	0.570	1,336,000	722,860	0.5411	2,066	1,921	2,066	1,848	2,066	369	1,960.7	5.56%
1999-08-25	0	0.540	0.520	0.540	0.510	0.550	666,000	349,840	0.5253	1,957	1,884	1,957	1,848	1,993	184	1,903.5	0.00%
1999-08-24	0	0.540	0.510	0.540	0.540	0.580	70,000	38,600	0.5514	1,957	1,848	1,957	1,957	2,102	19	1,998.2	-3.57%
1999-08-23	0	0.560	0.540	0.560	0.530	0.650	868,000	473,540	0.5456	2,029	1,957	2,029	1,921	2,355	240	1,976.9	-1.75%
1999-08-20	0	0.570	0.550	0.570	0.530	0.600	772,000	432,760	0.5606	2,066	1,993	2,066	1,921	2,174	213	2,031.4	0.00%
1999-08-19	0	0.570	0.570	0.580	0.500	0.590	2,470,000	1,360,060	0.5506	2,066	2,066	2,102	1,812	2,138	682	1,995.4	11.76%
1999-08-18	0	0.510	0.510	0.520	0.500	0.530	460,000	234,720	0.5103	1,848	1,848	1,884	1,812	1,921	127	1,849.1	-1.92%
1999-08-17	0	0.520	0.485	0.510	0.480	0.550	1,138,000	593,890	0.5219	1,884	1,758	1,848	1,739	1,993	314	1,891.1	-5.45%
1999-08-16	0	0.550	0.530	0.550	0.520	0.590	2,420,000	1,331,760	0.5503	1,993	1,921	1,993	1,884	2,138	668	1,994.2	-1.79%
1999-08-13	0	0.560	0.540	0.550	0.480	0.560	1,508,000	757,490	0.5023	2,029	1,957	1,993	1,739	2,029	416	1,820.3	14.29%
1999-08-12	0	0.490	0.480	0.500	0.450	0.500	2,406,000	1,162,080	0.4830	1,776	1,739	1,812	1,631	1,812	664	1,750.2	4.26%
1999-08-11	0	0.470	0.460	0.480	0.460	0.550	1,702,000	822,360	0.4832	1,703	1,667	1,739	1,667	1,993	470	1,750.9	-7.84%
1999-08-10	0	0.510	0.500	0.510	0.480	0.570	3,436,000	1,779,080	0.5178	1,848	1,812	1,848	1,739	2,066	948	1,876.3	-8.93%
1999-08-09	0	0.560	0.550	0.570	0.560	0.590	1,224,000	697,520	0.5699	2,029	1,993	2,066	2,029	2,138	338	2,065.1	-5.08%
1999-08-06	0	0.590	0.570	0.590	0.570	0.600	3,384,000	1,982,600	0.5859	2,138	2,066	2,138	2,066	2,174	934	2,123.1	1.72%
1999-08-05	0	0.580	0.570	0.580	0.550	0.580	5,354,000	3,030,780	0.5661	2,102	2,066	2,102	1,993	2,102	1,477	2,051.3	3.57%
1999-08-04	0	0.560	0.550	0.560	0.540	0.640	12,340,000	7,261,940	0.5885	2,029	1,993	2,029	1,957	2,319	3,405	2,132.5	-1.75%
1999-08-03	0	0.570	0.570	0.580	0.540	0.720	32,948,000	20,877,780	0.6337	2,066	2,066	2,102	1,957	2,609	9,092	2,296.2	-17.39%
1999-08-02	0	0.690	0.670	0.690	0.670	0.830	26,612,000	20,579,400	0.7733	2,500	2,428	2,500	2,428	3,008	7,344	2,802.3	-9.21%
1999-07-30	0	0.760	0.750	0.760	0.700	0.770	5,004,000	3,754,560	0.7503	2,754	2,718	2,754	2,537	2,790	1,381	2,718.9	0.00%
1999-07-29	0	0.760	0.740	0.760	0.640	0.760	11,257,500	8,137,510	0.7229	2,754	2,682	2,754	2,319	2,754	3,107	2,619.4	18.75%
1999-07-28	0	0.640	0.620	0.640	0.570	0.640	2,146,000	1,306,480	0.6088	2,319	2,247	2,319	2,066	2,319	592	2,206.1	12.28%
1999-07-27	0	0.570	0.560	0.570	0.560	0.610	1,050,000	604,220	0.5754	2,066	2,029	2,066	2,029	2,210	290	2,085.3	0.00%
1999-07-26	0	0.570	0.550	0.570	0.550	0.570	210,000	117,400	0.5590	2,066	1,993	2,066	1,993	2,066	58	2,025.8	-1.72%
1999-07-23	0	0.580	0.550	0.580	0.540	0.580	270,000	147,800	0.5474	2,102	1,993	2,102	1,957	2,102	75	1,983.7	0.00%
1999-07-22	0	0.580	0.550	0.580	0.550	0.580	170,000	96,000	0.5647	2,102	1,993	2,102	1,993	2,102	47	2,046.4	3.57%
1999-07-21	0	0.560	0.540	0.560	0.540	0.570	230,000	125,900	0.5474	2,029	1,957	2,029	1,957	2,066	63	1,983.6	-1.75%
1999-07-20	0	0.570	0.540	0.570	0.540	0.600	422,000	237,500	0.5628	2,066	1,957	2,066	1,957	2,174	116	2,039.4	-3.39%
1999-07-19	0	0.590	0.570	0.590	0.570	0.600	2,324,000	1,340,940	0.5770	2,138	2,066	2,138	2,066	2,174	641	2,090.9	1.72%
1999-07-16	0	0.580	0.570	0.580	0.540	0.580	3,664,000	2,058,760	0.5619	2,102	2,066	2,102	1,957	2,102	1,011	2,036.1	1.75%
1999-07-15	0	0.570	0.560	0.570	0.550	0.610	636,000	366,700	0.5766	2,066	2,029	2,066	1,993	2,210	176	2,089.4	0.00%
1999-07-14	0	0.570	0.560	0.570	0.510	0.600	3,472,000	1,923,440	0.5540	2,066	2,029	2,066	1,848	2,174	958	2,007.5	1.79%
1999-07-13	0	0.560	0.540	0.560	0.530	0.580	1,072,000	589,560	0.5500	2,029	1,957	2,029	1,921	2,102	296	1,992.9	-5.08%
1999-07-12	0	0.590	0.580	0.590	0.570	0.620	592,000	344,920	0.5826	2,138	2,102	2,138	2,066	2,247	163	2,111.3	1.72%
1999-07-09	0	0.580	0.570	0.580	0.560	0.630	834,000	486,380	0.5832	2,102	2,066	2,102	2,029	2,283	230	2,113.3	-1.69%
1999-07-08	0	0.590	0.560	0.590	0.560	0.630	464,000	267,560	0.5766	2,138	2,029	2,138	2,029	2,283	128	2,089.6	0.00%
1999-07-07	0	0.590	0.560	0.590	0.570	0.620	1,044,000	610,660	0.5849	2,138	2,029	2,138	2,066	2,247	288	2,119.6	1.72%
1999-07-06	0	0.580	0.570	0.580	0.560	0.650	1,352,000	780,420	0.5772	2,102	2,066	2,102	2,029	2,355	373	2,091.8	1.75%
1999-07-05	0	0.570	0.550	0.570	0.560	0.580	924,000	519,620	0.5624	2,066	1,993	2,066	2,029	2,102	255	2,037.8	5.56%
1999-07-02	0	0.540	0.530	0.540	0.530	0.540	524,000	280,860	0.5360	1,957	1,921	1,957	1,921	1,957	145	1,942.3	-3.57%
1999-06-30	0	0.560	0.540	0.560	0.530	0.560	1,168,000	635,940	0.5445	2,029	1,957	2,029	1,921	2,029	322	1,973.0	7.69%
1999-06-29	0	0.520	0.510	0.520	0.500	0.550	1,672,000	865,140	0.5174	1,884	1,848	1,884	1,812	1,993	461	1,875.0	-3.70%
1999-06-28	0	0.540	0.530	0.540	0.510	0.540	1,122,000	589,400	0.5253	1,957	1,921	1,957	1,848	1,957	310	1,903.6	5.88%
1999-06-25	0	0.510	0.500	0.510	0.485	0.520	938,000	470,530	0.5016	1,848	1,812	1,848	1,758	1,884	259	1,817.8	-3.77%
1999-06-24	0	0.530	0.510	0.530	0.510	0.550	440,000	228,340	0.5190	1,921	1,848	1,921	1,848	1,993	121	1,880.6	-1.85%
1999-06-23	0	0.540	0.510	0.540	0.520	0.560	342,000	184,480	0.5394	1,957	1,848	1,957	1,884	2,029	94	1,954.7	-3.57%
1999-06-22	0	0.560	0.530	0.560	0.540	0.570	94,000	51,940	0.5526	2,029	1,921	2,029	1,957	2,066	26	2,002.3	0.00%
1999-06-21	0	0.560	0.530	0.560	0.530	0.600	834,000	459,240	0.5506	2,029	1,921	2,029	1,921	2,174	230	1,995.4	1.82%
1999-06-17	0	0.550	0.510	0.550	0.500	0.630	1,882,000	978,280	0.5198	1,993	1,848	1,993	1,812	2,283	519	1,883.7	-1.79%
1999-06-16	0	0.560	0.510	0.560	0.510	0.570	72,000	39,860	0.5536	2,029	1,848	2,029	1,848	2,066	20	2,006.1	1.82%
1999-06-15	0	0.550	0.520	0.550	0.520	0.570	1,916,000	1,025,340	0.5351	1,993	1,884	1,993	1,884	2,066	529	1,939.2	3.77%
1999-06-14	0	0.530	0.510	0.530	0.500	0.530	2,338,000	1,205,140	0.5155	1,921	1,848	1,921	1,812	1,921	645	1,867.9	6.00%
1999-06-11	0	0.500	0.480	0.500	0.500	0.510	132,000	66,020	0.5002	1,812	1,739	1,812	1,812	1,848	36	1,812.4	-1.96%
1999-06-10	0	0.510	0.490	0.510	0.495	0.520	486,000	244,450	0.5030	1,848	1,776	1,848	1,794	1,884	134	1,822.7	-1.92%
1999-06-09	0	0.520	0.500	0.520	0.500	0.580	238,000	125,120	0.5257	1,884	1,812	1,884	1,812	2,102	66	1,905.1	4.00%
1999-06-08	0	0.500	0.490	0.510	0.480	0.510	1,322,000	655,950	0.4962	1,812	1,776	1,848	1,739	1,848	365	1,798.0	1.01%
1999-06-07	0	0.495	0.475	0.495	0.495	0.550	110,000	55,850	0.5077	1,794	1,721	1,794	1,794	1,993	30	1,839.9	1.02%
1999-06-04	0	0.490	0.475	0.490	0.475	0.500	282,000	136,640	0.4845	1,776	1,721	1,776	1,721	1,812	78	1,755.8	0.00%
1999-06-03	0	0.490	0.485	0.490	0.475	0.500	278,000	134,390	0.4834	1,776	1,758	1,776	1,721	1,812	77	1,751.8	1.03%
1999-06-02	0	0.485	0.480	0.485	0.470	0.500	496,000	235,390	0.4746	1,758	1,739	1,758	1,703	1,812	137	1,719.7	1.04%
1999-06-01	0	0.480	0.470	0.480	0.470	0.500	554,000	262,520	0.4739	1,739	1,703	1,739	1,703	1,812	153	1,717.2	0.00%
1999-05-31	0	0.480	0.460	0.480	0.460	0.485	120,000	56,790	0.4733	1,739	1,667	1,739	1,667	1,758	33	1,714.9	2.13%
1999-05-28	0	0.470	0.445	0.470	0.460	0.510	700,000	326,180	0.4660	1,703	1,613	1,703	1,667	1,848	193	1,688.6	-1.05%
1999-05-27	0	0.475	0.465	0.475	0.455	0.500	1,052,000	490,760	0.4665	1,721	1,685	1,721	1,649	1,812	290	1,690.5	3.26%
1999-05-26	0	0.460	0.440	0.465	0.450	0.465	132,000	60,280	0.4567	1,667	1,594	1,685	1,631	1,685	36	1,654.8	1.10%
1999-05-25	0	0.455	0.450	0.460	0.450	0.470	440,000	202,850	0.4610	1,649	1,631	1,667	1,631	1,703	121	1,670.6	-3.19%
1999-05-24	0	0.470	0.460	0.470	0.460	0.485	320,000	148,600	0.4644	1,703	1,667	1,703	1,667	1,758	88	1,682.8	6.82%
1999-05-21	0	0.440	0.430	0.460	0.430	0.485	720,000	324,550	0.4508	1,594	1,558	1,667	1,558	1,758	199	1,633.5	-5.38%
1999-05-20	0	0.465	0.455	0.465	0.450	0.480	1,120,000	522,300	0.4663	1,685	1,649	1,685	1,631	1,739	309	1,689.9	3.33%
1999-05-19	0	0.450	0.440	0.450	0.415	0.455	1,844,000	799,420	0.4335	1,631	1,594	1,631	1,504	1,649	509	1,571.0	5.88%
1999-05-18	0	0.425	0.415	0.425	0.400	0.465	782,000	327,580	0.4189	1,540	1,504	1,540	1,449	1,685	216	1,518.0	4.94%
1999-05-17	0	0.405	0.395	0.405	0.385	0.420	786,000	312,410	0.3975	1,468	1,431	1,468	1,395	1,522	217	1,440.3	0.00%
1999-05-14	0	0.405	0.390	0.420	0.390	0.420	698,000	277,330	0.3973	1,468	1,413	1,522	1,413	1,522	193	1,439.8	3.85%
1999-05-13	0	0.390	0.370	0.390	0.380	0.420	160,000	62,200	0.3888	1,413	1,341	1,413	1,377	1,522	44	1,408.7	2.63%
1999-05-12	0	0.380	0.355	0.380	0.375	0.395	218,000	82,400	0.3780	1,377	1,286	1,377	1,359	1,431	60	1,369.7	-3.80%
1999-05-11	0	0.395	-	0.390	0.395	0.400	42,000	16,600	0.3952	1,431	-	1,413	1,431	1,449	12	1,432.2	2.60%
1999-05-10	0	0.385	0.365	0.390	0.360	0.415	270,000	101,450	0.3757	1,395	1,323	1,413	1,305	1,504	75	1,361.6	-3.75%
1999-05-07	0	0.400	-	0.400	0.415	0.415	40,000	16,600	0.4150	1,449	-	1,449	1,504	1,504	11	1,503.9	0.00%
1999-05-06	0	0.400	0.385	0.400	0.385	0.440	840,000	337,400	0.4017	1,449	1,395	1,449	1,395	1,594	232	1,455.5	0.00%
1999-05-05	0	0.400	0.375	0.400	0.375	0.425	546,000	209,250	0.3832	1,449	1,359	1,449	1,359	1,540	151	1,388.8	3.90%
1999-05-04	0	0.385	0.370	0.385	0.360	0.405	1,530,000	568,800	0.3718	1,395	1,341	1,395	1,305	1,468	422	1,347.2	-3.75%
1999-05-03	0	0.400	-	0.400	0.380	0.410	60,000	23,800	0.3967	1,449	-	1,449	1,377	1,486	17	1,437.4	11.11%
1999-04-30	0	0.360	0.350	0.370	0.355	0.360	370,000	132,650	0.3585	1,305	1,268	1,341	1,286	1,305	102	1,299.2	0.00%
1999-04-29	0	0.360	0.345	0.365	-	-	0	0	-	1,305	1,250	1,323	-	-	0	-	0.00%
1999-04-28	0	0.360	0.340	0.360	0.350	0.380	690,000	248,500	0.3601	1,305	1,232	1,305	1,268	1,377	190	1,305.1	0.00%
1999-04-27	0	0.360	0.340	0.360	-	-	50,000	18,000	0.3600	1,305	1,232	1,305	-	-	14	1,304.5	-1.37%
1999-04-26	0	0.365	0.345	0.365	0.365	0.390	120,000	44,650	0.3721	1,323	1,250	1,323	1,323	1,413	33	1,348.3	2.82%
1999-04-23	0	0.355	0.340	0.360	0.340	0.385	230,000	80,200	0.3487	1,286	1,232	1,305	1,232	1,395	63	1,263.6	-2.74%
1999-04-22	0	0.365	0.345	0.365	0.345	0.420	320,000	113,950	0.3561	1,323	1,250	1,323	1,250	1,522	88	1,290.4	-3.95%
1999-04-21	0	0.380	-	0.380	0.370	0.390	40,000	15,200	0.3800	1,377	-	1,377	1,341	1,413	11	1,377.0	7.04%
1999-04-20	0	0.355	0.325	0.360	0.340	0.385	90,000	31,800	0.3533	1,286	1,178	1,305	1,232	1,395	25	1,280.4	-2.74%
1999-04-19	0	0.365	-	0.365	0.370	0.410	50,000	19,300	0.3860	1,323	-	1,323	1,341	1,486	14	1,398.8	4.29%
1999-04-16	0	0.350	0.340	0.360	0.340	0.385	250,000	87,400	0.3496	1,268	1,232	1,305	1,232	1,395	69	1,266.9	-4.11%
1999-04-15	0	0.365	-	0.365	0.375	0.375	30,000	11,250	0.3750	1,323	-	1,323	1,359	1,359	8	1,358.9	0.00%
1999-04-14	0	0.365	-	0.365	-	-	0	0	-	1,323	-	1,323	-	-	0	-	-1.35%
1999-04-13	0	0.370	-	0.370	0.390	0.410	60,000	24,000	0.4000	1,341	-	1,341	1,413	1,486	17	1,449.5	0.00%
1999-04-12	0	0.370	-	0.370	0.385	0.385	30,000	11,550	0.3850	1,341	-	1,341	1,395	1,395	8	1,395.1	0.00%
1999-04-09	0	0.370	-	0.375	0.350	0.385	80,000	28,900	0.3613	1,341	-	1,359	1,268	1,395	22	1,309.1	0.00%
1999-04-08	0	0.370	-	0.370	0.380	0.420	70,000	27,600	0.3943	1,341	-	1,341	1,377	1,522	19	1,428.8	2.78%
1999-04-07	0	0.360	-	0.360	0.355	0.365	120,000	42,750	0.3563	1,305	-	1,305	1,286	1,323	33	1,291.0	1.41%
1999-04-01	0	0.355	-	0.355	0.340	0.360	20,000	7,000	0.3500	1,286	-	1,286	1,232	1,305	6	1,268.3	10.94%
1999-03-31	0	0.320	0.315	0.335	0.320	0.335	120,000	38,950	0.3246	1,160	1,141	1,214	1,160	1,214	33	1,176.2	-4.48%
1999-03-30	0	0.335	0.315	0.335	-	-	0	0	-	1,214	1,141	1,214	-	-	0	-	0.00%
1999-03-29	0	0.335	-	0.340	-	-	0	0	-	1,214	-	1,232	-	-	0	-	0.00%
1999-03-26	0	0.335	0.320	0.345	0.340	0.360	80,000	27,450	0.3431	1,214	1,160	1,250	1,232	1,305	22	1,243.4	-1.47%
1999-03-25	0	0.340	0.320	0.340	-	-	0	0	-	1,232	1,160	1,232	-	-	0	-	0.00%
1999-03-24	0	0.340	-	0.340	0.320	0.340	120,000	38,800	0.3233	1,232	-	1,232	1,160	1,232	33	1,171.7	1.49%
1999-03-23	0	0.335	0.330	0.340	0.330	0.335	110,000	36,450	0.3314	1,214	1,196	1,232	1,196	1,214	30	1,200.8	-2.90%
1999-03-22	0	0.345	0.320	0.345	0.345	0.345	20,000	6,900	0.3450	1,250	1,160	1,250	1,250	1,250	6	1,250.2	2.99%
1999-03-19	0	0.335	0.310	0.340	0.325	0.355	190,000	62,850	0.3308	1,214	1,123	1,232	1,178	1,286	52	1,198.7	-1.47%
1999-03-18	0	0.340	0.310	0.340	0.330	0.340	110,000	36,400	0.3309	1,232	1,123	1,232	1,196	1,232	30	1,199.1	-2.86%
1999-03-17	0	0.350	0.310	0.350	0.330	0.350	74,000	24,620	0.3327	1,268	1,123	1,268	1,196	1,268	20	1,205.6	0.00%
1999-03-16	0	0.350	-	0.350	-	-	0	0	-	1,268	-	1,268	-	-	0	-	0.00%
1999-03-15	0	0.350	0.320	0.350	0.370	0.380	30,000	11,200	0.3733	1,268	1,160	1,268	1,341	1,377	8	1,352.9	-1.41%
1999-03-12	0	0.355	0.340	0.360	0.355	0.355	60,000	21,300	0.3550	1,286	1,232	1,305	1,286	1,286	17	1,286.4	-1.39%
1999-03-11	0	0.360	0.320	0.360	0.340	0.380	436,000	152,200	0.3491	1,305	1,160	1,305	1,232	1,377	120	1,265.0	-2.70%
1999-03-10	0	0.370	-	0.370	0.395	0.395	10,000	3,950	0.3950	1,341	-	1,341	1,431	1,431	3	1,431.4	-1.33%
1999-03-09	0	0.375	0.340	0.380	0.415	0.415	2,000	830	0.4150	1,359	1,232	1,377	1,504	1,504	1	1,503.9	-6.25%
1999-03-08	0	0.400	0.350	0.400	0.380	0.415	92,000	35,800	0.3891	1,449	1,268	1,449	1,377	1,504	25	1,410.1	2.56%
1999-03-05	0	0.390	0.320	0.390	0.380	0.390	12,000	4,580	0.3817	1,413	1,160	1,413	1,377	1,413	3	1,383.1	14.71%
1999-03-04	0	0.340	0.325	0.370	0.340	0.340	100,000	34,000	0.3400	1,232	1,178	1,341	1,232	1,232	28	1,232.1	-5.56%
1999-03-03	0	0.360	-	0.360	0.360	0.385	12,000	4,370	0.3642	1,305	-	1,305	1,305	1,395	3	1,319.6	-2.70%
1999-03-02	0	0.370	0.350	0.370	0.360	0.460	242,000	89,140	0.3683	1,341	1,268	1,341	1,305	1,667	67	1,334.8	-15.91%
1999-03-01	0	0.440	0.320	0.440	0.370	0.440	92,000	35,940	0.3907	1,594	1,160	1,594	1,341	1,594	25	1,415.6	12.82%
1999-02-26	0	0.390	0.350	0.390	0.355	0.415	262,000	94,630	0.3612	1,413	1,268	1,413	1,286	1,504	72	1,308.8	6.85%
1999-02-25	0	0.365	0.325	0.365	0.365	0.365	10,000	3,650	0.3650	1,323	1,178	1,323	1,323	1,323	3	1,322.7	4.29%
1999-02-24	0	0.350	0.325	0.350	0.355	0.375	70,000	25,450	0.3636	1,268	1,178	1,268	1,286	1,359	19	1,317.5	2.94%
1999-02-23	0	0.340	0.325	0.360	-	-	0	0	-	1,232	1,178	1,305	-	-	0	-	0.00%
1999-02-22	0	0.340	0.340	0.355	0.340	0.350	172,000	59,790	0.3476	1,232	1,232	1,286	1,232	1,268	47	1,259.7	-4.23%
1999-02-19	0	0.355	0.335	0.355	0.355	0.355	130,000	46,150	0.3550	1,286	1,214	1,286	1,286	1,286	36	1,286.4	-2.74%
1999-02-15	0	0.365	0.325	0.370	-	-	0	0	-	1,323	1,178	1,341	-	-	0	-	0.00%
1999-02-12	0	0.365	0.320	0.365	0.360	0.400	130,000	49,150	0.3781	1,323	1,160	1,323	1,305	1,449	36	1,370.1	4.29%
1999-02-11	0	0.350	-	0.350	0.350	0.350	20,000	7,000	0.3500	1,268	-	1,268	1,268	1,268	6	1,268.3	-1.41%
1999-02-10	0	0.355	0.315	0.355	0.365	0.365	30,000	10,950	0.3650	1,286	1,141	1,286	1,323	1,323	8	1,322.7	2.90%
1999-02-09	0	0.345	0.320	0.345	0.320	0.345	206,000	66,820	0.3244	1,250	1,160	1,250	1,160	1,250	57	1,175.4	-2.82%
1999-02-08	0	0.355	0.310	0.355	0.355	0.355	30,000	10,650	0.3550	1,286	1,123	1,286	1,286	1,286	8	1,286.4	1.43%
1999-02-05	0	0.350	0.320	0.350	0.320	0.350	110,000	35,500	0.3227	1,268	1,160	1,268	1,160	1,268	30	1,169.5	-2.78%
1999-02-04	0	0.360	0.330	0.360	0.330	0.360	150,000	50,050	0.3337	1,305	1,196	1,305	1,196	1,305	41	1,209.1	0.00%
1999-02-03	0	0.360	0.335	0.360	0.375	0.375	10,000	3,750	0.3750	1,305	1,214	1,305	1,359	1,359	3	1,358.9	-1.37%
1999-02-02	0	0.365	0.340	0.365	0.380	0.380	10,000	3,800	0.3800	1,323	1,232	1,323	1,377	1,377	3	1,377.0	1.39%
1999-02-01	0	0.360	0.340	0.360	0.365	0.365	30,000	10,950	0.3650	1,305	1,232	1,305	1,323	1,323	8	1,322.7	4.35%
1999-01-29	0	0.345	0.345	0.360	0.345	0.345	480,000	165,600	0.3450	1,250	1,250	1,305	1,250	1,250	132	1,250.2	-2.82%
1999-01-28	0	0.355	0.350	0.365	0.350	0.410	2,258,000	809,600	0.3585	1,286	1,268	1,323	1,268	1,486	623	1,299.3	-6.58%
1999-01-27	0	0.390	0.375	0.390	0.410	0.430	40,000	16,800	0.4200	1,377	1,324	1,377	1,448	1,518	11	1,482.9	0.00%
1999-01-26	0	0.390	0.375	0.390	0.405	0.420	40,000	16,350	0.4088	1,377	1,324	1,377	1,430	1,483	11	1,443.2	1.30%
1999-01-25	0	0.385	0.375	0.385	0.370	0.385	340,000	128,350	0.3775	1,359	1,324	1,359	1,306	1,359	96	1,332.9	-8.33%
1999-01-22	0	0.420	0.385	0.420	0.370	0.420	1,568,000	603,330	0.3848	1,483	1,359	1,483	1,306	1,483	444	1,358.6	2.44%
1999-01-21	0	0.410	0.385	0.410	0.380	0.430	404,000	165,090	0.4086	1,448	1,359	1,448	1,342	1,518	114	1,442.8	-3.53%
1999-01-20	0	0.425	0.365	0.425	0.370	0.465	952,000	375,060	0.3940	1,501	1,289	1,501	1,306	1,642	270	1,391.0	3.66%
1999-01-19	0	0.410	0.385	0.410	0.410	0.430	76,000	31,570	0.4154	1,448	1,359	1,448	1,448	1,518	22	1,466.7	0.00%
1999-01-18	0	0.410	0.385	0.410	0.400	0.445	110,000	45,950	0.4177	1,448	1,359	1,448	1,412	1,571	31	1,474.9	-1.20%
1999-01-15	0	0.415	0.395	0.415	0.400	0.440	268,000	110,100	0.4108	1,465	1,395	1,465	1,412	1,554	76	1,450.5	9.21%
1999-01-14	0	0.380	0.380	0.425	0.380	0.395	200,000	77,950	0.3898	1,342	1,342	1,501	1,342	1,395	57	1,376.1	-17.39%
1999-01-13	0	0.460	0.400	0.460	0.400	0.475	424,000	177,890	0.4196	1,624	1,412	1,624	1,412	1,677	120	1,481.4	10.84%
1999-01-12	0	0.415	0.405	0.420	0.400	0.430	488,000	199,690	0.4092	1,465	1,430	1,483	1,412	1,518	138	1,444.8	-1.19%
1999-01-11	0	0.420	0.405	0.420	0.380	0.430	1,464,000	618,500	0.4225	1,483	1,430	1,483	1,342	1,518	415	1,491.7	15.07%
1999-01-08	0	0.365	0.365	0.390	0.365	0.410	514,000	197,610	0.3845	1,289	1,289	1,377	1,289	1,448	146	1,357.4	-8.75%
1999-01-07	0	0.400	0.380	0.410	0.380	0.400	570,000	221,800	0.3891	1,412	1,342	1,448	1,342	1,412	161	1,373.9	2.56%
1999-01-06	0	0.390	0.390	0.395	0.390	0.420	482,000	197,890	0.4106	1,377	1,377	1,395	1,377	1,483	137	1,449.6	-1.27%
1999-01-05	0	0.395	0.400	-	0.335	0.400	2,642,000	973,480	0.3685	1,395	1,412	-	1,183	1,412	748	1,301.0	17.91%
1999-01-04	0	0.335	0.320	0.335	0.315	0.335	190,000	61,050	0.3213	1,183	1,130	1,183	1,112	1,183	54	1,134.5	-1.47%
1998-12-31	0	0.340	0.315	0.340	0.320	0.350	400,000	135,150	0.3379	1,200	1,112	1,200	1,130	1,236	113	1,193.0	-1.45%
1998-12-30	0	0.345	0.330	0.365	0.300	0.345	640,000	204,600	0.3197	1,218	1,165	1,289	1,059	1,218	181	1,128.8	13.11%
1998-12-29	0	0.305	-	0.340	0.305	0.340	402,000	126,880	0.3156	1,077	-	1,200	1,077	1,200	114	1,114.4	-4.69%
1998-12-28	0	0.320	-	0.335	0.320	0.335	286,000	93,320	0.3263	1,130	-	1,183	1,130	1,183	81	1,152.1	-5.88%
1998-12-24	0	0.340	0.340	0.350	0.340	0.360	190,000	66,500	0.3500	1,200	1,200	1,236	1,200	1,271	54	1,235.8	0.00%
1998-12-23	0	0.340	0.310	0.340	0.325	0.340	344,000	113,570	0.3301	1,200	1,095	1,200	1,148	1,200	97	1,165.7	-2.86%
1998-12-22	0	0.350	0.330	0.350	0.330	0.360	70,000	24,200	0.3457	1,236	1,165	1,236	1,165	1,271	20	1,220.7	-1.41%
1998-12-21	0	0.355	0.330	0.355	0.335	0.355	420,000	141,850	0.3377	1,253	1,165	1,253	1,183	1,253	119	1,192.5	2.90%
1998-12-18	0	0.345	0.340	0.365	0.345	0.345	30,000	10,350	0.3450	1,218	1,200	1,289	1,218	1,218	8	1,218.1	4.55%
1998-12-17	0	0.330	0.320	0.370	0.330	0.370	112,000	38,160	0.3407	1,165	1,130	1,306	1,165	1,306	32	1,203.0	-10.81%
1998-12-16	0	0.370	0.320	0.370	0.340	0.380	130,000	45,400	0.3492	1,306	1,130	1,306	1,200	1,342	37	1,233.1	5.71%
1998-12-15	0	0.350	-	0.375	-	-	0	0	-	1,236	-	1,324	-	-	0	-	0.00%
1998-12-14	0	0.350	0.300	0.370	-	-	0	0	-	1,236	1,059	1,306	-	-	0	-	0.00%
1998-12-11	0	0.350	0.350	0.370	0.350	0.380	110,000	39,400	0.3582	1,236	1,236	1,306	1,236	1,342	31	1,264.7	-6.67%
1998-12-10	0	0.375	0.355	0.375	0.375	0.380	300,000	113,200	0.3773	1,324	1,253	1,324	1,324	1,342	85	1,332.3	1.35%
1998-12-09	0	0.370	0.350	0.370	0.350	0.390	190,000	70,000	0.3684	1,306	1,236	1,306	1,236	1,377	54	1,300.8	-1.33%
1998-12-08	0	0.375	0.320	0.375	0.330	0.400	894,000	319,300	0.3572	1,324	1,130	1,324	1,165	1,412	253	1,261.1	17.19%
1998-12-07	0	0.320	0.300	0.325	0.300	0.350	990,000	312,850	0.3160	1,130	1,059	1,148	1,059	1,236	280	1,115.8	-3.03%
1998-12-04	0	0.330	0.300	0.330	0.300	0.360	2,462,000	816,110	0.3315	1,165	1,059	1,165	1,059	1,271	697	1,170.4	-8.33%
1998-12-03	0	0.360	0.330	0.360	0.340	0.380	410,000	147,650	0.3601	1,271	1,165	1,271	1,200	1,342	116	1,271.5	-11.11%
1998-12-02	0	0.405	-	0.405	0.395	0.410	126,000	50,340	0.3995	1,430	-	1,430	1,395	1,448	36	1,410.7	3.85%
1998-12-01	0	0.390	0.360	0.395	0.370	0.410	256,000	97,350	0.3803	1,377	1,271	1,395	1,306	1,448	73	1,342.7	-6.02%
1998-11-30	0	0.415	-	0.410	0.400	0.420	604,000	249,420	0.4129	1,465	-	1,448	1,412	1,483	171	1,458.0	-1.19%
1998-11-27	0	0.420	0.365	0.420	0.370	0.430	820,000	320,600	0.3910	1,483	1,289	1,483	1,306	1,518	232	1,380.5	0.00%
1998-11-26	0	0.420	0.375	0.420	0.370	0.420	308,000	121,090	0.3931	1,483	1,324	1,483	1,306	1,483	87	1,388.1	0.00%
1998-11-25	0	0.420	0.390	0.420	0.380	0.420	680,000	270,300	0.3975	1,483	1,377	1,483	1,342	1,483	193	1,403.5	5.00%
1998-11-24	0	0.400	0.380	0.400	0.370	0.400	822,000	309,440	0.3764	1,412	1,342	1,412	1,306	1,412	233	1,329.2	3.90%
1998-11-23	0	0.385	0.380	0.390	0.375	0.400	638,000	245,600	0.3850	1,359	1,342	1,377	1,324	1,412	181	1,359.2	2.67%
1998-11-20	0	0.375	0.355	0.375	0.375	0.380	540,000	204,900	0.3794	1,324	1,253	1,324	1,324	1,342	153	1,339.8	0.00%
1998-11-19	0	0.375	0.330	0.375	0.350	0.375	490,000	178,400	0.3641	1,324	1,165	1,324	1,236	1,324	139	1,285.5	2.74%
1998-11-18	0	0.365	0.360	0.365	0.330	0.365	522,000	179,890	0.3446	1,289	1,271	1,289	1,165	1,289	148	1,216.8	10.61%
1998-11-17	0	0.330	0.305	0.345	0.330	0.345	510,000	173,250	0.3397	1,165	1,077	1,218	1,165	1,218	144	1,199.4	-5.71%
1998-11-16	0	0.350	0.330	0.350	0.340	0.365	588,000	207,450	0.3528	1,236	1,165	1,236	1,200	1,289	167	1,245.7	2.94%
1998-11-13	0	0.340	0.340	-	-	-	0	0	-	1,200	1,200	-	-	-	0	-	3.03%
1998-11-12	0	0.330	0.315	-	0.330	0.330	150,000	49,500	0.3300	1,165	1,112	-	1,165	1,165	42	1,165.2	4.76%
1998-11-11	0	0.315	0.315	0.360	0.315	0.330	1,036,000	336,540	0.3248	1,112	1,112	1,271	1,112	1,165	293	1,147.0	-7.35%
1998-11-10	0	0.340	0.300	0.340	0.320	0.380	600,000	186,100	0.3102	1,200	1,059	1,200	1,130	1,342	170	1,095.1	-8.11%
1998-11-09	0	0.370	0.330	0.370	0.360	0.380	110,000	40,300	0.3664	1,306	1,165	1,306	1,271	1,342	31	1,293.6	8.82%
1998-11-06	0	0.340	0.310	0.380	0.310	0.350	610,000	202,900	0.3326	1,200	1,095	1,342	1,095	1,236	173	1,174.4	13.33%
1998-11-05	0	0.300	0.295	0.310	-	-	0	0	-	1,059	1,042	1,095	-	-	0	-	0.00%
1998-11-04	0	0.300	0.300	0.320	0.300	0.300	260,000	78,000	0.3000	1,059	1,059	1,130	1,059	1,059	74	1,059.2	7.14%
1998-11-03	0	0.280	0.270	0.290	0.280	0.280	290,000	81,200	0.2800	988.6	953.3	1,024	988.6	988.6	82	988.63	9.80%
1998-11-02	0	0.255	0.255	0.290	-	-	0	0	-	900.4	900.4	1,024	-	-	0	-	0.00%
1998-10-30	0	0.255	0.255	0.285	-	-	0	0	-	900.4	900.4	1,006	-	-	0	-	2.00%
1998-10-29	0	0.250	0.250	0.290	0.250	0.250	82,000	20,500	0.2500	882.7	882.7	1,024	882.7	882.7	23	882.71	0.00%
1998-10-27	0	0.250	0.250	0.290	0.250	0.255	20,000	5,050	0.2525	882.7	882.7	1,024	882.7	900.4	6	891.54	-10.71%
1998-10-26	0	0.280	-	0.300	-	-	0	0	-	988.6	-	1,059	-	-	0	-	0.00%
1998-10-23	0	0.280	-	0.280	-	-	0	0	-	988.6	-	988.6	-	-	0	-	0.00%
1998-10-22	0	0.280	0.280	0.300	0.280	0.290	80,000	22,900	0.2863	988.6	988.6	1,059	988.6	1,024	23	1,010.7	-3.45%
1998-10-21	0	0.290	0.280	0.290	0.280	0.300	220,000	63,600	0.2891	1,024	988.6	1,024	988.6	1,059	62	1,020.7	-3.33%
1998-10-20	0	0.300	0.250	0.305	0.300	0.300	200,000	60,000	0.3000	1,059	882.7	1,077	1,059	1,059	57	1,059.2	5.26%
1998-10-19	0	0.285	0.270	0.300	-	-	0	0	-	1,006	953.3	1,059	-	-	0	-	0.00%
1998-10-16	0	0.285	0.285	0.300	0.280	0.305	402,000	115,710	0.2878	1,006	1,006	1,059	988.6	1,077	114	1,016.3	0.00%
1998-10-15	0	0.285	0.285	0.290	0.250	0.285	942,000	261,040	0.2771	1,006	1,006	1,024	882.7	1,006	267	978.44	9.62%
1998-10-14	0	0.260	-	0.260	-	-	0	0	-	918.0	-	918.0	-	-	0	-	0.00%
1998-10-13	0	0.260	-	0.260	-	-	0	0	-	918.0	-	918.0	-	-	0	-	0.00%
1998-10-12	0	0.260	-	0.260	-	-	0	0	-	918.0	-	918.0	-	-	0	-	0.00%
1998-10-09	0	0.260	-	0.270	-	-	0	0	-	918.0	-	953.3	-	-	0	-	0.00%
1998-10-08	0	0.260	-	0.270	-	-	0	0	-	918.0	-	953.3	-	-	0	-	0.00%
1998-10-07	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	918.0	882.7	918.0	918.0	918.0	28	918.02	0.00%
1998-10-05	0	0.260	-	-	-	-	0	0	-	918.0	-	-	-	-	0	-	0.00%
1998-09-30	0	0.260	0.255	-	-	-	0	0	-	918.0	900.4	-	-	-	0	-	0.00%
1998-09-29	0	0.260	0.255	0.295	0.260	0.265	350,000	92,000	0.2629	918.0	900.4	1,042	918.0	935.7	99	928.10	-7.14%
1998-09-28	0	0.280	0.275	0.280	0.280	0.285	200,000	56,450	0.2823	988.6	971.0	988.6	988.6	1,006	57	996.58	-3.45%
1998-09-25	0	0.290	0.245	0.295	0.245	0.290	170,000	44,750	0.2632	1,024	865.1	1,042	865.1	1,024	48	929.44	0.00%
1998-09-24	0	0.290	0.250	0.290	0.270	0.290	60,000	16,400	0.2733	1,024	882.7	1,024	953.3	1,024	17	965.09	7.41%
1998-09-23	0	0.270	0.250	0.270	0.270	0.270	20,000	5,400	0.2700	953.3	882.7	953.3	953.3	953.3	6	953.32	8.00%
1998-09-22	0	0.250	0.230	-	0.233	0.250	172,000	41,524	0.2414	882.7	812.1	-	822.7	882.7	49	852.41	7.30%
1998-09-21	0	0.233	0.230	0.242	0.233	0.240	230,000	54,550	0.2372	822.7	812.1	854.5	822.7	847.4	65	837.42	-4.12%
1998-09-18	0	0.243	0.240	-	-	-	0	0	-	858.0	847.4	-	-	-	0	-	0.00%
1998-09-17	0	0.243	0.240	-	0.243	0.247	40,000	9,800	0.2450	858.0	847.4	-	858.0	872.1	11	865.05	-4.71%
1998-09-16	0	0.255	0.255	0.310	0.255	0.290	82,000	22,010	0.2684	900.4	900.4	1,095	900.4	1,024	23	947.73	-17.74%
1998-09-15	0	0.310	0.290	0.320	0.270	0.310	210,000	60,100	0.2862	1,095	1,024	1,130	953.3	1,095	59	1,010.5	24.00%
1998-09-14	0	0.250	0.243	-	0.242	0.250	346,000	85,082	0.2459	882.7	858.0	-	854.5	882.7	98	868.24	2.88%
1998-09-11	0	0.243	0.237	-	0.230	0.243	270,000	63,562	0.2354	858.0	836.8	-	812.1	858.0	76	831.21	8.00%
1998-09-10	0	0.225	0.218	0.226	0.188	0.225	886,000	181,332	0.2047	794.4	769.7	798.0	663.8	794.4	251	722.63	22.28%
1998-09-09	0	0.184	0.184	-	0.183	0.184	220,000	40,430	0.1838	649.7	649.7	-	646.1	649.7	62	648.87	3.95%
1998-09-08	0	0.177	0.176	-	0.177	0.177	50,000	8,850	0.1770	625.0	621.4	-	625.0	625.0	14	624.96	2.31%
1998-09-07	0	0.173	0.173	0.177	0.173	0.177	100,000	17,620	0.1762	610.8	610.8	625.0	610.8	625.0	28	622.13	-2.26%
1998-09-04	0	0.177	0.177	-	0.175	0.175	100,000	17,500	0.1750	625.0	625.0	-	617.9	617.9	28	617.90	-1.12%
1998-09-03	0	0.179	-	-	-	-	0	0	-	632.0	-	-	-	-	0	-	0.00%
1998-09-02	0	0.179	-	-	-	-	0	0	-	632.0	-	-	-	-	0	-	0.00%
1998-09-01	0	0.179	-	0.179	-	-	0	0	-	632.0	-	632.0	-	-	0	-	0.00%
1998-08-31	0	0.179	-	-	-	-	0	0	-	632.0	-	-	-	-	0	-	0.00%
1998-08-28	0	0.179	0.179	-	0.179	0.181	90,000	16,170	0.1797	632.0	632.0	-	632.0	639.1	25	634.37	0.00%
1998-08-27	0	0.179	0.175	-	-	-	0	0	-	632.0	617.9	-	-	-	0	-	0.00%
1998-08-26	0	0.179	0.175	-	0.179	0.180	150,000	26,960	0.1797	632.0	617.9	-	632.0	635.5	42	634.61	-1.65%
1998-08-25	0	0.182	0.181	-	-	-	0	0	-	642.6	639.1	-	-	-	0	-	0.00%
1998-08-24	0	0.182	0.178	0.182	-	-	0	0	-	642.6	628.5	642.6	-	-	0	-	0.00%
1998-08-21	0	0.182	0.181	0.185	0.182	0.182	100,000	18,200	0.1820	642.6	639.1	653.2	642.6	642.6	28	642.61	-1.62%
1998-08-20	0	0.185	-	0.185	-	-	0	0	-	653.2	-	653.2	-	-	0	-	0.00%
1998-08-19	0	0.185	-	0.190	-	-	0	0	-	653.2	-	670.9	-	-	0	-	0.00%
1998-08-18	0	0.185	-	0.190	0.185	0.187	300,000	55,800	0.1860	653.2	-	670.9	653.2	660.3	85	656.73	-2.12%
1998-08-14	0	0.189	0.189	0.190	-	-	0	0	-	667.3	667.3	670.9	-	-	0	-	0.00%
1998-08-13	0	0.189	0.187	-	-	-	0	0	-	667.3	660.3	-	-	-	0	-	0.00%
1998-08-12	0	0.189	0.188	0.189	0.189	0.190	120,000	22,780	0.1898	667.3	663.8	667.3	667.3	670.9	34	670.27	-0.53%
1998-08-11	0	0.190	0.187	-	-	-	0	0	-	670.9	660.3	-	-	-	0	-	0.00%
1998-08-10	0	0.190	0.190	-	0.190	0.190	30,000	5,700	0.1900	670.9	670.9	-	670.9	670.9	8	670.86	0.00%
1998-08-07	0	0.190	-	-	-	-	0	0	-	670.9	-	-	-	-	0	-	0.00%
1998-08-06	0	0.190	0.190	0.193	0.190	0.190	40,000	7,600	0.1900	670.9	670.9	681.5	670.9	670.9	11	670.86	-1.55%
1998-08-05	0	0.193	-	0.195	-	-	0	0	-	681.5	-	688.5	-	-	0	-	0.00%
1998-08-04	0	0.193	-	0.195	-	-	0	0	-	681.5	-	688.5	-	-	0	-	0.00%
1998-08-03	0	0.193	-	-	-	-	0	0	-	681.5	-	-	-	-	0	-	0.00%
1998-07-31	0	0.193	0.190	0.195	0.193	0.193	132,000	25,350	0.1920	681.5	670.9	688.5	681.5	681.5	37	678.08	0.00%
1998-07-30	0	0.193	-	0.199	0.193	0.200	556,000	110,244	0.1983	681.5	-	702.6	681.5	706.2	157	700.10	-3.02%
1998-07-29	0	0.199	0.199	0.205	0.199	0.203	444,000	89,106	0.2007	702.6	702.6	723.8	702.6	716.8	126	708.60	-3.86%
1998-07-28	0	0.207	-	0.207	-	-	0	0	-	730.9	-	730.9	-	-	0	-	0.00%
1998-07-27	0	0.207	-	0.207	-	-	300,000	62,100	0.2070	730.9	-	730.9	-	-	85	730.88	0.00%
1998-07-24	0	0.207	-	0.207	-	-	0	0	-	730.9	-	730.9	-	-	0	-	-0.96%
1998-07-23	0	0.209	-	0.209	0.208	0.209	130,000	27,140	0.2088	737.9	-	737.9	734.4	737.9	37	737.13	0.00%
1998-07-22	0	0.209	-	-	-	-	0	0	-	737.9	-	-	-	-	0	-	0.00%
1998-07-21	0	0.209	-	0.210	-	-	0	0	-	737.9	-	741.5	-	-	0	-	0.00%
1998-07-20	0	0.209	-	0.209	0.210	0.210	10,000	2,100	0.2100	737.9	-	737.9	741.5	741.5	3	741.47	0.97%
1998-07-17	0	0.207	0.207	0.208	-	-	0	0	-	730.9	730.9	734.4	-	-	0	-	0.49%
1998-07-16	0	0.206	-	0.210	0.206	0.206	50,000	10,300	0.2060	727.4	-	741.5	727.4	727.4	14	727.35	0.00%
1998-07-15	0	0.206	0.206	0.210	0.206	0.206	40,000	8,240	0.2060	727.4	727.4	741.5	727.4	727.4	11	727.35	-1.90%
1998-07-14	0	0.210	0.210	-	-	-	0	0	-	741.5	741.5	-	-	-	0	-	6.06%
1998-07-13	0	0.198	0.195	0.206	0.198	0.198	20,000	3,960	0.1980	699.1	688.5	727.4	699.1	699.1	6	699.10	-1.98%
1998-07-10	0	0.202	0.198	0.245	0.200	0.245	200,000	41,518	0.2076	713.2	699.1	865.1	706.2	865.1	57	732.97	-18.55%
1998-07-09	0	0.248	-	0.248	-	-	0	0	-	875.6	-	875.6	-	-	0	-	-0.80%
1998-07-08	0	0.250	-	0.250	-	-	0	0	-	882.7	-	882.7	-	-	0	-	-3.85%
1998-07-07	0	0.260	-	0.260	-	-	0	0	-	918.0	-	918.0	-	-	0	-	-3.70%
1998-07-06	0	0.270	-	0.270	-	-	0	0	-	953.3	-	953.3	-	-	0	-	-3.57%
1998-07-03	0	0.280	-	0.300	0.260	0.280	8,000	2,160	0.2700	988.6	-	1,059	918.0	988.6	2	953.32	12.45%
1998-07-02	0	0.249	-	0.250	-	-	0	0	-	879.2	-	882.7	-	-	0	-	0.00%
1998-06-30	0	0.249	-	0.249	-	-	0	0	-	879.2	-	879.2	-	-	0	-	-4.23%
1998-06-29	0	0.260	-	0.260	-	-	0	0	-	918.0	-	918.0	-	-	0	-	0.00%
1998-06-26	0	0.260	-	0.260	-	-	0	0	-	918.0	-	918.0	-	-	0	-	0.00%
1998-06-25	0	0.260	-	0.260	-	-	0	0	-	918.0	-	918.0	-	-	0	-	0.00%
1998-06-24	0	0.260	-	-	-	-	0	0	-	918.0	-	-	-	-	0	-	0.00%
1998-06-23	0	0.260	-	-	-	-	0	0	-	918.0	-	-	-	-	0	-	0.00%
1998-06-22	0	0.260	0.260	-	-	-	0	0	-	918.0	918.0	-	-	-	0	-	4.42%
1998-06-19	0	0.249	-	-	0.249	0.249	10,000	2,490	0.2490	879.2	-	-	879.2	879.2	3	879.18	1.22%
1998-06-18	0	0.246	-	0.250	0.246	0.246	100,000	24,600	0.2460	868.6	-	882.7	868.6	868.6	28	868.58	-1.60%
1998-06-17	0	0.250	0.250	-	-	-	0	0	-	882.7	882.7	-	-	-	0	-	12.61%
1998-06-16	0	0.222	0.222	0.226	0.222	0.222	66,000	14,652	0.2220	783.8	783.8	798.0	783.8	783.8	19	783.84	-1.77%
1998-06-15	0	0.226	-	0.226	0.226	0.230	60,000	13,680	0.2280	798.0	-	798.0	798.0	812.1	17	805.03	-9.60%
1998-06-12	0	0.250	-	0.265	-	-	0	0	-	882.7	-	935.7	-	-	0	-	0.00%
1998-06-11	0	0.250	-	0.270	-	-	0	0	-	882.7	-	953.3	-	-	0	-	0.00%
1998-06-10	0	0.250	-	0.280	0.250	0.280	174,000	45,000	0.2586	882.7	-	988.6	882.7	988.6	49	913.15	-13.79%
1998-06-09	0	0.290	-	0.330	-	-	0	0	-	1,024	-	1,165	-	-	0	-	0.00%
1998-06-08	0	0.290	0.250	0.290	-	-	0	0	-	1,024	882.7	1,024	-	-	0	-	-3.33%
1998-06-05	0	0.300	0.280	0.300	-	-	0	0	-	1,059	988.6	1,059	-	-	0	-	-6.25%
1998-06-04	0	0.320	0.295	0.320	-	-	0	0	-	1,130	1,042	1,130	-	-	0	-	-3.03%
1998-06-03	0	0.330	-	0.330	-	-	0	0	-	1,165	-	1,165	-	-	0	-	0.00%
1998-06-02	0	0.330	0.330	0.340	0.330	0.330	40,000	13,200	0.3300	1,165	1,165	1,200	1,165	1,165	11	1,165.2	-4.35%
1998-06-01	0	0.345	0.340	0.365	-	-	0	0	-	1,218	1,200	1,289	-	-	0	-	0.00%
1998-05-29	0	0.345	0.325	0.365	-	-	0	0	-	1,218	1,148	1,289	-	-	0	-	0.00%
1998-05-28	0	0.345	-	0.345	-	-	0	0	-	1,218	-	1,218	-	-	0	-	0.00%
1998-05-27	0	0.345	-	0.365	-	-	0	0	-	1,218	-	1,289	-	-	0	-	0.00%
1998-05-26	0	0.345	-	0.365	0.345	0.345	4,000	1,380	0.3450	1,218	-	1,289	1,218	1,218	1	1,218.1	6.15%
1998-05-25	0	0.325	0.290	0.345	-	-	0	0	-	1,148	1,024	1,218	-	-	0	-	0.00%
1998-05-22	0	0.325	0.325	0.335	-	-	0	0	-	1,148	1,148	1,183	-	-	0	-	4.84%
1998-05-21	0	0.310	0.310	0.330	0.300	0.310	100,000	30,800	0.3080	1,095	1,095	1,165	1,059	1,095	28	1,087.5	0.00%
1998-05-20	0	0.310	0.285	0.330	-	-	0	0	-	1,095	1,006	1,165	-	-	0	-	0.00%
1998-05-19	0	0.310	0.290	0.315	0.290	0.310	548,000	163,580	0.2985	1,095	1,024	1,112	1,024	1,095	155	1,054.0	-3.12%
1998-05-18	0	0.320	0.315	0.320	0.315	0.330	232,000	74,580	0.3215	1,130	1,112	1,130	1,112	1,165	66	1,135.0	0.00%
1998-05-15	0	0.320	0.310	0.330	0.320	0.340	450,000	147,500	0.3278	1,130	1,095	1,165	1,130	1,200	127	1,157.3	-8.57%
1998-05-14	0	0.350	0.360	0.380	0.350	0.360	250,000	89,000	0.3560	1,236	1,271	1,342	1,236	1,271	71	1,257.0	-11.39%
1998-05-13	0	0.395	-	0.395	0.400	0.400	60,000	24,000	0.4000	1,395	-	1,395	1,412	1,412	17	1,412.3	-7.06%
1998-05-12	0	0.425	-	0.430	-	-	0	0	-	1,501	-	1,518	-	-	0	-	0.00%
1998-05-11	0	0.425	-	0.425	-	-	0	0	-	1,501	-	1,501	-	-	0	-	0.00%
1998-05-08	0	0.425	-	0.425	-	-	0	0	-	1,501	-	1,501	-	-	0	-	-1.16%
1998-05-07	0	0.430	0.400	0.450	0.420	0.430	22,000	9,340	0.4245	1,518	1,412	1,589	1,483	1,518	6	1,499.0	-3.37%
1998-05-06	0	0.445	-	0.445	0.445	0.445	50,000	22,250	0.4450	1,571	-	1,571	1,571	1,571	14	1,571.2	0.00%
1998-05-05	0	0.445	-	0.445	0.450	0.460	98,000	44,520	0.4543	1,571	-	1,571	1,589	1,624	28	1,604.0	-4.30%
1998-05-04	0	0.465	-	0.475	-	-	0	0	-	1,642	-	1,677	-	-	0	-	0.00%
1998-05-01	0	0.465	0.440	0.470	0.460	0.465	38,000	17,530	0.4613	1,642	1,554	1,659	1,624	1,642	11	1,628.8	1.09%
1998-04-30	0	0.460	0.460	0.475	0.460	0.475	260,000	122,100	0.4696	1,624	1,624	1,677	1,624	1,677	74	1,658.1	-3.16%
1998-04-29	0	0.475	0.475	0.495	0.475	0.480	140,000	67,000	0.4786	1,677	1,677	1,748	1,677	1,695	40	1,689.8	-5.00%
1998-04-28	0	0.500	-	0.500	-	-	0	0	-	1,765	-	1,765	-	-	0	-	0.00%
1998-04-27	0	0.500	-	0.500	0.500	0.500	250,000	125,000	0.5000	1,765	-	1,765	1,765	1,765	71	1,765.4	0.00%
1998-04-24	0	0.500	0.490	0.500	0.490	0.510	580,000	292,900	0.5050	1,765	1,730	1,765	1,730	1,801	164	1,783.1	-1.96%
1998-04-23	0	0.510	0.495	0.520	0.495	0.510	372,000	186,940	0.5025	1,801	1,748	1,836	1,748	1,801	105	1,774.3	2.00%
1998-04-22	0	0.500	0.500	0.510	0.500	0.510	854,000	430,080	0.5036	1,765	1,765	1,801	1,765	1,801	242	1,778.2	0.00%
1998-04-21	0	0.500	0.500	0.510	0.500	0.510	410,000	206,000	0.5024	1,765	1,765	1,801	1,765	1,801	116	1,774.0	0.00%
1998-04-20	0	0.500	0.500	0.510	0.500	0.500	270,000	135,000	0.5000	1,765	1,765	1,801	1,765	1,765	76	1,765.4	0.00%
1998-04-17	0	0.500	0.500	0.510	0.490	0.500	110,000	54,500	0.4955	1,765	1,765	1,801	1,730	1,765	31	1,749.4	-1.96%
1998-04-16	0	0.510	0.500	0.510	0.500	0.510	300,000	152,500	0.5083	1,801	1,765	1,801	1,765	1,801	85	1,794.8	-3.77%
1998-04-15	0	0.530	0.500	0.530	0.510	0.530	60,000	31,600	0.5267	1,871	1,765	1,871	1,801	1,871	17	1,859.6	1.92%
1998-04-14	0	0.520	0.520	0.530	0.520	0.520	200,000	104,000	0.5200	1,836	1,836	1,871	1,836	1,836	57	1,836.0	0.00%
1998-04-09	0	0.520	0.510	0.530	0.510	0.520	100,000	51,500	0.5150	1,836	1,801	1,871	1,801	1,836	28	1,818.4	-14.75%
1998-04-08	0	0.610	0.510	0.610	0.500	0.610	142,000	71,320	0.5023	2,154	1,801	2,154	1,765	2,154	40	1,773.4	22.00%
1998-04-07	0	0.500	0.495	0.500	0.495	0.520	320,000	160,900	0.5028	1,765	1,748	1,765	1,748	1,836	91	1,775.3	1.01%
1998-04-03	0	0.495	0.495	0.510	0.495	0.500	382,000	190,500	0.4987	1,748	1,748	1,801	1,748	1,765	108	1,760.8	-4.81%
1998-04-02	0	0.520	0.510	0.520	0.520	0.550	596,000	318,200	0.5339	1,836	1,801	1,836	1,836	1,942	169	1,885.1	-3.70%
1998-04-01	0	0.540	0.530	0.560	0.520	0.550	904,000	485,100	0.5366	1,907	1,871	1,977	1,836	1,942	256	1,894.7	-3.57%
1998-03-31	0	0.560	0.560	0.570	0.550	0.580	872,000	484,500	0.5556	1,977	1,977	2,013	1,942	2,048	247	1,961.8	-3.45%
1998-03-30	0	0.580	0.560	0.610	0.560	0.610	396,000	231,660	0.5850	2,048	1,977	2,154	1,977	2,154	112	2,065.5	-9.38%
1998-03-27	0	0.640	0.630	0.640	0.550	0.640	558,000	345,260	0.6187	2,260	2,224	2,260	1,942	2,260	158	2,184.7	0.00%
1998-03-26	0	0.640	0.630	0.650	0.630	0.650	500,000	317,900	0.6358	2,260	2,224	2,295	2,224	2,295	142	2,244.9	1.59%
1998-03-25	0	0.630	0.630	0.640	0.630	0.650	976,000	631,300	0.6468	2,224	2,224	2,260	2,224	2,295	276	2,283.8	-1.56%
1998-03-24	0	0.640	0.640	0.650	0.620	0.660	1,004,000	644,900	0.6423	2,260	2,260	2,295	2,189	2,330	284	2,268.0	-4.48%
1998-03-23	0	0.670	0.670	0.680	0.670	0.690	496,000	338,320	0.6821	2,366	2,366	2,401	2,366	2,436	140	2,408.4	-4.29%
1998-03-20	0	0.700	0.690	0.700	0.680	0.740	1,414,000	1,007,580	0.7126	2,472	2,436	2,472	2,401	2,613	400	2,516.0	-6.67%
1998-03-19	0	0.750	0.720	0.750	0.660	0.750	2,194,000	1,520,180	0.6929	2,648	2,542	2,648	2,330	2,648	621	2,446.4	11.94%
1998-03-18	0	0.670	0.660	0.670	0.660	0.690	1,564,000	1,053,720	0.6737	2,366	2,330	2,366	2,330	2,436	443	2,378.8	-4.29%
1998-03-17	0	0.700	0.690	0.700	0.680	0.740	4,520,000	3,209,560	0.7101	2,472	2,436	2,472	2,401	2,613	1,280	2,507.2	2.94%
1998-03-16	0	0.680	0.670	0.680	0.650	0.740	4,814,000	3,348,680	0.6956	2,401	2,366	2,401	2,295	2,613	1,363	2,456.1	-6.85%
1998-03-13	0	0.730	0.710	0.730	0.720	0.820	7,132,000	5,448,660	0.7640	2,578	2,507	2,578	2,542	2,895	2,020	2,697.5	-6.41%
1998-03-12	0	0.780	0.780	0.790	0.770	1.100	41,564,000	38,065,960	0.9158	2,754	2,754	2,789	2,719	3,884	11,772	3,233.7

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.