CULTURECOM HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00343	1986-08-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	0	0.173	0.173	0.175	0.167	0.173	2,399,900	410,671	0.1711	0.173	0.173	0.175	0.167	0.173	2,399,900	0.1711	0.00%
2026-01-22	0	0.173	0.170	0.173	0.160	0.206	15,475,000	2,714,090	0.1754	0.173	0.170	0.173	0.160	0.206	15,475,000	0.1754	8.12%
2026-01-21	0	0.160	0.157	0.165	0.156	0.160	1,415,000	223,980	0.1583	0.160	0.157	0.165	0.156	0.160	1,415,000	0.1583	0.00%
2026-01-20	0	0.160	0.159	0.160	0.158	0.160	401,400	63,802	0.1589	0.160	0.159	0.160	0.158	0.160	401,400	0.1589	1.27%
2026-01-19	0	0.158	0.158	0.160	0.158	0.158	60,000	9,480	0.1580	0.158	0.158	0.160	0.158	0.158	60,000	0.1580	0.00%
2026-01-16	0	0.158	0.159	0.165	0.157	0.157	11,539	1,802	0.1562	0.158	0.159	0.165	0.157	0.157	11,539	0.1562	-0.63%
2026-01-15	0	0.159	0.158	0.164	0.156	0.159	420,000	65,940	0.1570	0.159	0.158	0.164	0.156	0.159	420,000	0.1570	0.00%
2026-01-14	0	0.159	0.159	0.163	0.158	0.162	737,500	117,290	0.1590	0.159	0.159	0.163	0.158	0.162	737,500	0.1590	-0.63%
2026-01-13	0	0.160	0.159	0.160	0.156	0.162	521,000	82,913	0.1591	0.160	0.159	0.160	0.156	0.162	521,000	0.1591	0.63%
2026-01-12	0	0.159	0.158	0.160	0.159	0.160	479,600	76,380	0.1593	0.159	0.158	0.160	0.159	0.160	479,600	0.1593	-0.63%
2026-01-09	0	0.160	0.159	0.160	0.158	0.160	699,500	111,715	0.1597	0.160	0.159	0.160	0.158	0.160	699,500	0.1597	0.00%
2026-01-08	0	0.160	0.160	0.165	0.160	0.165	560,600	90,030	0.1606	0.160	0.160	0.165	0.160	0.165	560,600	0.1606	0.00%
2026-01-07	0	0.160	0.160	0.164	0.159	0.165	1,022,200	164,845	0.1613	0.160	0.160	0.164	0.159	0.165	1,022,200	0.1613	0.00%
2026-01-06	0	0.160	0.160	0.163	0.156	0.163	1,582,600	253,307	0.1601	0.160	0.160	0.163	0.156	0.163	1,582,600	0.1601	0.00%
2026-01-05	0	0.160	0.160	0.163	0.157	0.162	1,650,000	264,180	0.1601	0.160	0.160	0.163	0.157	0.162	1,650,000	0.1601	1.91%
2026-01-02	0	0.157	0.154	0.160	0.152	0.160	38,000	5,959	0.1568	0.157	0.154	0.160	0.152	0.160	38,000	0.1568	-1.26%
2025-12-31	0	0.159	0.153	0.159	0.159	0.160	332,400	52,836	0.1590	0.159	0.153	0.159	0.159	0.160	332,400	0.1590	3.92%
2025-12-30	0	0.153	0.151	0.155	0.153	0.153	6,000	910	0.1517	0.153	0.151	0.155	0.153	0.153	6,000	0.1517	0.00%
2025-12-29	0	0.153	0.152	0.155	0.152	0.160	1,756,550	275,408	0.1568	0.153	0.152	0.155	0.152	0.160	1,756,550	0.1568	-4.37%
2025-12-24	0	0.160	0.160	0.165	0.160	0.162	600,080	96,504	0.1608	0.160	0.160	0.165	0.160	0.162	600,080	0.1608	-2.44%
2025-12-23	0	0.164	0.163	0.172	0.164	0.172	1,630,250	269,365	0.1652	0.164	0.163	0.172	0.164	0.172	1,630,250	0.1652	-4.65%
2025-12-22	0	0.172	0.167	0.172	0.163	0.172	820,000	136,890	0.1669	0.172	0.167	0.172	0.163	0.172	820,000	0.1669	3.61%
2025-12-19	0	0.166	0.166	0.168	0.163	0.169	536,500	88,352	0.1647	0.166	0.166	0.168	0.163	0.169	536,500	0.1647	-2.92%
2025-12-18	0	0.171	0.166	0.180	0.171	0.172	220,000	37,720	0.1715	0.171	0.166	0.180	0.171	0.172	220,000	0.1715	0.00%
2025-12-17	0	0.171	0.170	0.178	0.160	0.170	1,165,700	188,726	0.1619	0.171	0.170	0.178	0.160	0.170	1,165,700	0.1619	0.00%
2025-12-16	0	0.171	0.165	0.172	0.165	0.182	485,000	83,260	0.1717	0.171	0.165	0.172	0.165	0.182	485,000	0.1717	-8.56%
2025-12-15	0	0.187	0.178	0.198	0.174	0.178	39,800	6,902	0.1734	0.187	0.178	0.198	0.174	0.178	39,800	0.1734	-0.53%
2025-12-12	0	0.188	0.186	0.189	0.186	0.188	5,605,600	1,042,798	0.1860	0.188	0.186	0.189	0.186	0.188	5,605,600	0.1860	1.08%
2025-12-11	0	0.186	0.175	0.188	0.174	0.188	282,900	50,953	0.1801	0.186	0.175	0.188	0.174	0.188	282,900	0.1801	8.14%
2025-12-10	0	0.172	0.172	0.193	0.165	0.175	1,154,000	196,580	0.1703	0.172	0.172	0.193	0.165	0.175	1,154,000	0.1703	1.18%
2025-12-09	0	0.170	0.170	0.178	0.168	0.172	1,454,133	246,424	0.1695	0.170	0.170	0.178	0.168	0.172	1,454,133	0.1695	-0.58%
2025-12-08	0	0.171	0.170	0.175	0.171	0.174	50,000	8,660	0.1732	0.171	0.170	0.175	0.171	0.174	50,000	0.1732	-3.39%
2025-12-05	0	0.177	0.173	0.178	0.170	0.177	630,000	108,490	0.1722	0.177	0.173	0.178	0.170	0.177	630,000	0.1722	4.12%
2025-12-04	0	0.170	0.170	0.171	0.167	0.175	724,000	122,684	0.1695	0.170	0.170	0.171	0.167	0.175	724,000	0.1695	1.19%
2025-12-03	0	0.168	0.168	0.170	0.164	0.168	11,000	1,812	0.1647	0.168	0.168	0.170	0.164	0.168	11,000	0.1647	-1.18%
2025-12-02	0	0.170	0.170	0.173	0.165	0.168	1,330,000	223,405	0.1680	0.170	0.170	0.173	0.165	0.168	1,330,000	0.1680	3.03%
2025-12-01	0	0.165	0.165	0.173	0.162	0.167	50,000	8,220	0.1644	0.165	0.165	0.173	0.162	0.167	50,000	0.1644	-2.94%
2025-11-28	0	0.170	0.169	0.171	0.170	0.170	206,000	35,014	0.1700	0.170	0.169	0.171	0.170	0.170	206,000	0.1700	0.00%
2025-11-27	0	0.170	0.170	0.171	0.168	0.177	1,290,000	220,270	0.1708	0.170	0.170	0.171	0.168	0.177	1,290,000	0.1708	0.00%
2025-11-26	0	0.170	0.170	0.173	0.163	0.172	1,370,000	232,915	0.1700	0.170	0.170	0.173	0.163	0.172	1,370,000	0.1700	3.03%
2025-11-25	0	0.165	0.164	0.169	0.165	0.173	1,503,400	253,341	0.1685	0.165	0.164	0.169	0.165	0.173	1,503,400	0.1685	-5.17%
2025-11-24	0	0.174	0.173	0.187	0.173	0.173	5,000	865	0.1730	0.174	0.173	0.187	0.173	0.173	5,000	0.1730	0.58%
2025-11-21	0	0.173	0.172	0.173	0.172	0.180	1,082,500	189,675	0.1752	0.173	0.172	0.173	0.172	0.180	1,082,500	0.1752	-3.89%
2025-11-20	0	0.180	0.180	0.185	0.178	0.185	522,000	94,715	0.1814	0.180	0.180	0.185	0.178	0.185	522,000	0.1814	-2.70%
2025-11-19	0	0.185	0.184	0.187	0.184	0.188	955,000	177,430	0.1858	0.185	0.184	0.187	0.184	0.188	955,000	0.1858	-1.60%
2025-11-18	0	0.188	0.188	0.189	0.188	0.200	426,000	83,821	0.1968	0.188	0.188	0.189	0.188	0.200	426,000	0.1968	-5.05%
2025-11-17	0	0.198	0.196	0.198	0.190	0.209	1,180,000	234,555	0.1988	0.198	0.196	0.198	0.190	0.209	1,180,000	0.1988	4.76%
2025-11-14	0	0.189	0.185	0.189	0.183	0.194	430,000	79,435	0.1847	0.189	0.185	0.189	0.183	0.194	430,000	0.1847	3.28%
2025-11-13	0	0.183	0.183	0.186	0.183	0.186	534,800	98,721	0.1846	0.183	0.183	0.186	0.183	0.186	534,800	0.1846	0.00%
2025-11-12	0	0.183	0.180	0.183	0.182	0.191	970,000	180,935	0.1865	0.183	0.180	0.183	0.182	0.191	970,000	0.1865	-4.69%
2025-11-11	0	0.192	0.190	0.192	0.192	0.192	20,000	3,840	0.1920	0.192	0.190	0.192	0.192	0.192	20,000	0.1920	0.00%
2025-11-10	0	0.192	0.192	0.195	0.189	0.199	1,232,000	240,328	0.1951	0.192	0.192	0.195	0.189	0.199	1,232,000	0.1951	1.59%
2025-11-07	0	0.189	0.189	0.193	0.181	0.219	8,720,000	1,672,640	0.1918	0.189	0.189	0.193	0.181	0.219	8,720,000	0.1918	-14.48%
2025-11-06	0	0.221	0.214	0.221	0.210	0.241	1,228,200	267,912	0.2181	0.221	0.214	0.221	0.210	0.241	1,228,200	0.2181	0.91%
2025-11-05	0	0.219	0.219	0.222	0.214	0.229	695,000	152,375	0.2192	0.219	0.219	0.222	0.214	0.229	695,000	0.2192	-4.78%
2025-11-04	0	0.230	0.217	0.230	0.200	0.235	4,554,000	966,209	0.2122	0.230	0.217	0.230	0.200	0.235	4,554,000	0.2122	-0.43%
2025-11-03	0	0.231	0.215	0.231	0.206	0.245	5,431,100	1,249,691	0.2301	0.231	0.215	0.231	0.206	0.245	5,431,100	0.2301	-5.71%
2025-10-31	0	0.245	0.241	0.245	0.236	0.245	1,340,000	322,465	0.2406	0.245	0.241	0.245	0.236	0.245	1,340,000	0.2406	-2.00%
2025-10-30	0	0.250	0.245	0.250	0.245	0.250	670,000	165,780	0.2474	0.250	0.245	0.250	0.245	0.250	670,000	0.2474	-1.96%
2025-10-28	0	0.255	0.248	0.255	0.250	0.270	2,666,000	691,775	0.2595	0.255	0.248	0.255	0.250	0.270	2,666,000	0.2595	0.00%
2025-10-27	0	0.255	0.250	0.260	0.255	0.255	200,000	51,000	0.2550	0.255	0.250	0.260	0.255	0.255	200,000	0.2550	4.94%
2025-10-24	0	0.243	0.243	0.245	0.240	0.247	1,560,000	380,380	0.2438	0.243	0.243	0.245	0.240	0.247	1,560,000	0.2438	-4.71%
2025-10-23	0	0.255	0.247	0.255	0.246	0.255	571,000	142,280	0.2492	0.255	0.247	0.255	0.246	0.255	571,000	0.2492	2.00%
2025-10-22	0	0.250	0.250	0.255	0.249	0.255	1,098,500	275,645	0.2509	0.250	0.250	0.255	0.249	0.255	1,098,500	0.2509	-7.41%
2025-10-21	0	0.270	0.250	0.270	0.260	0.270	337,800	90,061	0.2666	0.270	0.250	0.270	0.260	0.270	337,800	0.2666	-1.82%
2025-10-20	0	0.275	0.255	0.275	0.250	0.275	418,000	110,045	0.2633	0.275	0.255	0.275	0.250	0.275	418,000	0.2633	7.84%
2025-10-17	0	0.255	0.250	0.270	0.250	0.265	1,730,000	443,225	0.2562	0.255	0.250	0.270	0.250	0.265	1,730,000	0.2562	-5.56%
2025-10-16	0	0.270	0.270	0.275	0.260	0.270	2,775,000	731,650	0.2637	0.270	0.270	0.275	0.260	0.270	2,775,000	0.2637	0.00%
2025-10-15	0	0.270	0.265	0.275	0.270	0.275	736,799	199,989	0.2714	0.270	0.265	0.275	0.270	0.275	736,799	0.2714	0.00%
2025-10-14	0	0.270	0.265	0.270	0.265	0.275	3,457,200	933,572	0.2700	0.270	0.265	0.270	0.265	0.275	3,457,200	0.2700	-1.82%
2025-10-13	0	0.275	0.270	0.275	0.265	0.275	1,420,000	380,950	0.2683	0.275	0.270	0.275	0.265	0.275	1,420,000	0.2683	-3.51%
2025-10-10	0	0.285	0.280	0.285	0.270	0.290	2,803,000	776,420	0.2770	0.285	0.280	0.285	0.270	0.290	2,803,000	0.2770	-1.72%
2025-10-09	0	0.290	0.275	0.290	0.255	0.295	6,733,900	1,841,183	0.2734	0.290	0.275	0.290	0.255	0.295	6,733,900	0.2734	16.00%
2025-10-08	0	0.250	0.248	0.250	0.239	0.270	8,424,000	2,121,575	0.2518	0.250	0.248	0.250	0.239	0.270	8,424,000	0.2518	-1.96%
2025-10-06	0	0.255	0.250	0.255	0.250	0.280	5,159,800	1,347,233	0.2611	0.255	0.250	0.255	0.250	0.280	5,159,800	0.2611	2.41%
2025-10-03	0	0.249	0.244	0.249	0.230	0.265	2,580,600	638,114	0.2473	0.249	0.244	0.249	0.230	0.265	2,580,600	0.2473	6.87%
2025-10-02	0	0.233	0.227	0.233	0.226	0.236	346,000	79,431	0.2296	0.233	0.227	0.233	0.226	0.236	346,000	0.2296	0.43%
2025-09-30	0	0.232	0.230	0.238	0.228	0.232	633,000	145,344	0.2296	0.232	0.230	0.238	0.228	0.232	633,000	0.2296	-0.85%
2025-09-29	0	0.234	0.232	0.234	0.229	0.249	252,000	58,663	0.2328	0.234	0.232	0.234	0.229	0.249	252,000	0.2328	-2.50%
2025-09-26	0	0.240	0.240	0.248	0.236	0.249	657,000	156,515	0.2382	0.240	0.240	0.248	0.236	0.249	657,000	0.2382	0.84%
2025-09-25	0	0.238	0.238	0.244	0.238	0.250	1,542,400	376,033	0.2438	0.238	0.238	0.244	0.238	0.250	1,542,400	0.2438	-3.64%
2025-09-24	0	0.247	0.245	0.247	0.236	0.248	145,000	35,645	0.2458	0.247	0.245	0.247	0.236	0.248	145,000	0.2458	-0.80%
2025-09-23	0	0.249	0.243	0.249	0.240	0.255	2,211,200	545,511	0.2467	0.249	0.243	0.249	0.240	0.255	2,211,200	0.2467	4.62%
2025-09-22	0	0.238	0.238	0.242	0.227	0.249	2,290,000	547,405	0.2390	0.238	0.238	0.242	0.227	0.249	2,290,000	0.2390	4.85%
2025-09-19	0	0.227	0.225	0.227	0.222	0.236	2,970,000	681,490	0.2295	0.227	0.225	0.227	0.222	0.236	2,970,000	0.2295	-1.73%
2025-09-18	0	0.231	0.230	0.231	0.229	0.250	4,296,400	1,012,372	0.2356	0.231	0.230	0.231	0.229	0.250	4,296,400	0.2356	-7.60%
2025-09-17	0	0.250	0.247	0.250	0.238	0.275	9,009,600	2,281,466	0.2532	0.250	0.247	0.250	0.238	0.275	9,009,600	0.2532	-1.96%
2025-09-16	0	0.255	0.250	0.255	0.243	0.270	11,367,000	2,889,392	0.2542	0.255	0.250	0.255	0.243	0.270	11,367,000	0.2542	-5.56%
2025-09-15	0	0.270	0.270	0.275	0.208	0.275	15,970,800	4,040,526	0.2530	0.270	0.270	0.275	0.208	0.275	15,970,800	0.2530	29.81%
2025-09-12	0	0.208	0.208	0.214	0.202	0.228	10,685,500	2,287,215	0.2140	0.208	0.208	0.214	0.202	0.228	10,685,500	0.2140	-0.48%
2025-09-11	0	0.209	0.209	0.212	0.165	0.217	18,445,500	3,644,650	0.1976	0.209	0.209	0.212	0.165	0.217	18,445,500	0.1976	26.67%
2025-09-10	0	0.165	0.163	0.165	0.160	0.165	1,347,600	219,978	0.1632	0.165	0.163	0.165	0.160	0.165	1,347,600	0.1632	1.85%
2025-09-09	0	0.162	0.161	0.162	0.158	0.164	1,770,400	286,001	0.1615	0.162	0.161	0.162	0.158	0.164	1,770,400	0.1615	1.25%
2025-09-08	0	0.160	0.160	0.162	0.158	0.162	997,000	159,150	0.1596	0.160	0.160	0.162	0.158	0.162	997,000	0.1596	0.00%
2025-09-05	0	0.160	0.158	0.161	0.157	0.160	1,027,000	162,302	0.1580	0.160	0.158	0.161	0.157	0.160	1,027,000	0.1580	-2.44%
2025-09-04	0	0.164	0.161	0.164	0.155	0.164	1,030,000	161,955	0.1572	0.164	0.161	0.164	0.155	0.164	1,030,000	0.1572	3.14%
2025-09-03	0	0.159	0.157	0.160	0.153	0.162	3,315,000	517,465	0.1561	0.159	0.157	0.160	0.153	0.162	3,315,000	0.1561	-0.63%
2025-09-02	0	0.160	0.159	0.161	0.152	0.169	2,405,000	379,755	0.1579	0.160	0.159	0.161	0.152	0.169	2,405,000	0.1579	0.63%
2025-09-01	0	0.159	0.156	0.159	0.155	0.163	5,377,000	844,239	0.1570	0.159	0.156	0.159	0.155	0.163	5,377,000	0.1570	2.58%
2025-08-29	0	0.155	0.154	0.157	0.151	0.160	14,405,000	2,255,645	0.1566	0.155	0.154	0.157	0.151	0.160	14,405,000	0.1566	0.00%
2025-08-28	0	0.155	0.152	0.155	0.150	0.164	2,529,000	388,236	0.1535	0.155	0.152	0.155	0.150	0.164	2,529,000	0.1535	0.00%
2025-08-27	0	0.155	0.155	0.156	0.155	0.160	5,560,000	868,110	0.1561	0.155	0.155	0.156	0.155	0.160	5,560,000	0.1561	-3.12%
2025-08-26	0	0.160	0.159	0.161	0.156	0.168	9,502,000	1,528,890	0.1609	0.160	0.159	0.161	0.156	0.168	9,502,000	0.1609	1.27%
2025-08-25	0	0.158	0.157	0.158	0.156	0.164	30,495,000	4,851,170	0.1591	0.158	0.157	0.158	0.156	0.164	30,495,000	0.1591	-3.66%
2025-08-22	0	0.164	0.164	0.165	0.152	0.164	1,665,000	266,265	0.1599	0.164	0.164	0.165	0.152	0.164	1,665,000	0.1599	7.19%
2025-08-21	0	0.153	0.153	0.162	0.149	0.159	2,177,500	331,977	0.1525	0.153	0.153	0.162	0.149	0.159	2,177,500	0.1525	-1.29%
2025-08-20	0	0.155	0.153	0.155	0.149	0.157	2,520,000	382,415	0.1518	0.155	0.153	0.155	0.149	0.157	2,520,000	0.1518	-0.64%
2025-08-19	0	0.156	0.156	0.160	0.148	0.160	1,795,133	277,569	0.1546	0.156	0.156	0.160	0.148	0.160	1,795,133	0.1546	-0.64%
2025-08-18	0	0.157	0.157	0.159	0.155	0.163	1,829,000	287,770	0.1573	0.157	0.157	0.159	0.155	0.163	1,829,000	0.1573	-1.26%
2025-08-15	0	0.159	0.159	0.160	0.156	0.172	2,800,000	447,930	0.1600	0.159	0.159	0.160	0.156	0.172	2,800,000	0.1600	-1.85%
2025-08-14	0	0.162	0.158	0.162	0.132	0.170	18,751,000	2,901,791	0.1548	0.162	0.158	0.162	0.132	0.170	18,751,000	0.1548	20.00%
2025-08-13	0	0.135	0.135	0.137	0.120	0.139	11,386,000	1,508,980	0.1325	0.135	0.135	0.137	0.120	0.139	11,386,000	0.1325	12.50%
2025-08-12	0	0.120	0.120	0.126	0.119	0.123	355,000	42,630	0.1201	0.120	0.120	0.126	0.119	0.123	355,000	0.1201	-2.44%
2025-08-11	0	0.123	0.122	0.123	0.121	0.126	735,000	89,725	0.1221	0.123	0.122	0.123	0.121	0.126	735,000	0.1221	0.00%
2025-08-08	0	0.123	0.121	0.123	0.123	0.125	20,000	2,480	0.1240	0.123	0.121	0.123	0.123	0.125	20,000	0.1240	2.50%
2025-08-07	0	0.120	0.119	0.120	0.119	0.121	1,200,000	143,270	0.1194	0.120	0.119	0.120	0.119	0.121	1,200,000	0.1194	0.84%
2025-08-06	0	0.119	0.117	0.119	0.116	0.120	2,717,800	319,246	0.1175	0.119	0.117	0.119	0.116	0.120	2,717,800	0.1175	0.00%
2025-08-05	0	0.119	0.118	0.120	0.118	0.121	2,045,000	242,190	0.1184	0.119	0.118	0.120	0.118	0.121	2,045,000	0.1184	-0.83%
2025-08-04	0	0.120	0.118	0.121	0.118	0.122	5,395,000	647,450	0.1200	0.120	0.118	0.121	0.118	0.122	5,395,000	0.1200	-2.44%
2025-08-01	0	0.123	0.121	0.123	0.119	0.123	7,513,000	906,710	0.1207	0.123	0.121	0.123	0.119	0.123	7,513,000	0.1207	-1.60%
2025-07-31	0	0.125	0.122	0.125	0.119	0.127	5,520,000	679,845	0.1232	0.125	0.122	0.125	0.119	0.127	5,520,000	0.1232	1.63%
2025-07-30	0	0.123	0.121	0.124	0.120	0.123	1,179,600	143,006	0.1212	0.123	0.121	0.124	0.120	0.123	1,179,600	0.1212	0.82%
2025-07-29	0	0.122	0.122	0.127	0.122	0.126	4,040,000	499,670	0.1237	0.122	0.122	0.127	0.122	0.126	4,040,000	0.1237	-3.94%
2025-07-28	0	0.127	0.127	0.132	0.123	0.139	8,640,000	1,119,040	0.1295	0.127	0.127	0.132	0.123	0.139	8,640,000	0.1295	-5.22%
2025-07-25	0	0.134	0.130	0.134	0.127	0.135	418,000	55,446	0.1326	0.134	0.130	0.134	0.127	0.135	418,000	0.1326	0.00%
2025-07-24	0	0.134	0.130	0.134	0.124	0.137	4,548,400	594,662	0.1307	0.134	0.130	0.134	0.124	0.137	4,548,400	0.1307	3.08%
2025-07-23	0	0.130	0.128	0.130	0.120	0.133	13,094,000	1,616,819	0.1235	0.130	0.128	0.130	0.120	0.133	13,094,000	0.1235	1.56%
2025-07-22	0	0.128	0.123	0.130	0.120	0.131	6,387,000	811,889	0.1271	0.128	0.123	0.130	0.120	0.131	6,387,000	0.1271	2.40%
2025-07-21	0	0.125	0.123	0.125	0.120	0.125	3,235,429	397,609	0.1229	0.125	0.123	0.125	0.120	0.125	3,235,429	0.1229	-6.72%
2025-07-18	0	0.134	0.127	0.133	-	-	0	0	-	0.134	0.127	0.133	-	-	0	-	-0.74%
2025-07-17	0	0.135	0.127	0.135	0.120	0.135	2,704,200	340,998	0.1261	0.135	0.127	0.135	0.120	0.135	2,704,200	0.1261	8.00%
2025-07-16	0	0.125	0.123	0.125	0.123	0.128	1,160,000	146,155	0.1260	0.125	0.123	0.125	0.123	0.128	1,160,000	0.1260	0.81%
2025-07-15	0	0.124	0.124	0.126	0.110	0.138	4,406,000	534,911	0.1214	0.124	0.124	0.126	0.110	0.138	4,406,000	0.1214	-2.36%
2025-07-14	0	0.127	0.127	0.132	0.121	0.133	3,286,500	415,634	0.1265	0.127	0.127	0.132	0.121	0.133	3,286,500	0.1265	-3.79%
2025-07-11	0	0.132	0.132	0.135	0.130	0.144	2,610,000	354,016	0.1356	0.132	0.132	0.135	0.130	0.144	2,610,000	0.1356	0.76%
2025-07-10	0	0.131	0.131	0.134	0.130	0.134	3,201,000	418,845	0.1308	0.131	0.131	0.134	0.130	0.134	3,201,000	0.1308	-3.68%
2025-07-09	0	0.136	0.136	0.138	0.130	0.139	1,916,000	256,020	0.1336	0.136	0.136	0.138	0.130	0.139	1,916,000	0.1336	-2.16%
2025-07-08	0	0.139	0.135	0.144	0.130	0.148	2,075,000	279,750	0.1348	0.139	0.135	0.144	0.130	0.148	2,075,000	0.1348	0.72%
2025-07-07	0	0.138	0.134	0.138	0.135	0.139	1,065,000	144,875	0.1360	0.138	0.134	0.138	0.135	0.139	1,065,000	0.1360	1.47%
2025-07-04	0	0.136	0.134	0.139	0.135	0.140	1,705,000	232,960	0.1366	0.136	0.134	0.139	0.135	0.140	1,705,000	0.1366	-8.72%
2025-07-03	0	0.149	0.140	0.149	0.150	0.150	85,000	12,750	0.1500	0.149	0.140	0.149	0.150	0.150	85,000	0.1500	-0.67%
2025-07-02	0	0.150	0.140	0.150	0.149	0.150	400,000	59,975	0.1499	0.150	0.140	0.150	0.149	0.150	400,000	0.1499	0.67%
2025-06-30	0	0.149	0.140	0.149	0.133	0.149	315,763	44,489	0.1409	0.149	0.140	0.149	0.133	0.149	315,763	0.1409	6.43%
2025-06-27	0	0.140	0.140	0.148	0.140	0.149	64,700	9,278	0.1434	0.140	0.140	0.148	0.140	0.149	64,700	0.1434	-0.71%
2025-06-26	0	0.141	0.140	0.145	0.141	0.150	1,017,400	151,089	0.1485	0.141	0.140	0.145	0.141	0.150	1,017,400	0.1485	0.00%
2025-06-25	0	0.141	0.141	0.149	0.138	0.143	1,007,000	141,800	0.1408	0.141	0.141	0.149	0.138	0.143	1,007,000	0.1408	-2.76%
2025-06-24	0	0.145	0.138	0.145	0.133	0.150	970,500	132,351	0.1364	0.145	0.138	0.145	0.133	0.150	970,500	0.1364	-3.97%
2025-06-23	0	0.151	0.145	0.151	0.127	0.157	2,259,800	326,026	0.1443	0.151	0.145	0.151	0.127	0.157	2,259,800	0.1443	18.90%
2025-06-20	0	0.127	0.127	0.145	0.126	0.126	95,000	12,735	0.1341	0.127	0.127	0.145	0.126	0.126	95,000	0.1341	-5.93%
2025-06-19	0	0.135	0.135	0.145	0.135	0.136	106,600	14,468	0.1357	0.135	0.135	0.145	0.135	0.136	106,600	0.1357	-3.57%
2025-06-18	0	0.140	0.140	0.142	0.140	0.144	981,000	138,604	0.1413	0.140	0.140	0.142	0.140	0.144	981,000	0.1413	2.94%
2025-06-17	0	0.136	0.130	0.136	0.122	0.136	823,000	110,532	0.1343	0.136	0.130	0.136	0.122	0.136	823,000	0.1343	8.80%
2025-06-16	0	0.125	0.125	0.130	0.120	0.126	4,300,000	526,790	0.1225	0.125	0.125	0.130	0.120	0.126	4,300,000	0.1225	-0.79%
2025-06-13	0	0.126	0.125	0.126	0.121	0.126	270,000	33,380	0.1236	0.126	0.125	0.126	0.121	0.126	270,000	0.1236	0.80%
2025-06-12	0	0.125	0.125	0.130	0.125	0.125	15,000	1,875	0.1250	0.125	0.125	0.130	0.125	0.125	15,000	0.1250	2.46%
2025-06-11	0	0.122	0.122	0.128	0.122	0.130	2,080,000	259,265	0.1246	0.122	0.122	0.128	0.122	0.130	2,080,000	0.1246	-2.40%
2025-06-10	0	0.125	0.125	0.127	0.120	0.145	9,952,000	1,248,611	0.1255	0.125	0.125	0.127	0.120	0.145	9,952,000	0.1255	-5.30%
2025-06-09	0	0.132	0.128	0.137	0.126	0.145	4,652,000	623,568	0.1340	0.132	0.128	0.137	0.126	0.145	4,652,000	0.1340	-5.04%
2025-06-06	0	0.139	0.136	0.143	0.135	0.141	1,052,500	144,727	0.1375	0.139	0.136	0.143	0.135	0.141	1,052,500	0.1375	-2.80%
2025-06-05	0	0.143	0.140	0.149	0.139	0.143	1,222,400	171,999	0.1407	0.143	0.140	0.149	0.139	0.143	1,222,400	0.1407	-0.69%
2025-06-04	0	0.144	0.143	0.145	0.142	0.147	975,000	140,765	0.1444	0.144	0.143	0.145	0.142	0.147	975,000	0.1444	-3.36%
2025-06-03	0	0.149	0.149	0.150	0.146	0.150	367,000	54,121	0.1475	0.149	0.149	0.150	0.146	0.150	367,000	0.1475	-0.67%
2025-06-02	0	0.150	0.149	0.150	0.148	0.150	165,000	24,705	0.1497	0.150	0.149	0.150	0.148	0.150	165,000	0.1497	-0.66%
2025-05-30	0	0.151	0.152	0.169	0.150	0.150	101,600	15,232	0.1499	0.151	0.152	0.169	0.150	0.150	101,600	0.1499	0.67%
2025-05-29	0	0.150	0.150	0.153	0.147	0.153	225,000	33,915	0.1507	0.150	0.150	0.153	0.147	0.153	225,000	0.1507	-1.96%
2025-05-28	0	0.153	0.152	0.157	0.153	0.158	290,000	45,610	0.1573	0.153	0.152	0.157	0.153	0.158	290,000	0.1573	0.66%
2025-05-27	0	0.152	0.152	0.158	0.151	0.158	360,000	54,705	0.1520	0.152	0.152	0.158	0.151	0.158	360,000	0.1520	1.33%
2025-05-26	0	0.150	0.150	0.152	0.149	0.152	752,000	113,105	0.1504	0.150	0.150	0.152	0.149	0.152	752,000	0.1504	2.04%
2025-05-23	0	0.147	0.148	0.160	0.147	0.147	35,000	5,145	0.1470	0.147	0.148	0.160	0.147	0.147	35,000	0.1470	-5.77%
2025-05-22	0	0.156	0.150	0.163	0.150	0.156	182,600	27,620	0.1513	0.156	0.150	0.163	0.150	0.156	182,600	0.1513	0.00%
2025-05-21	0	0.156	0.155	0.163	0.156	0.156	16,000	2,490	0.1556	0.156	0.155	0.163	0.156	0.156	16,000	0.1556	-1.89%
2025-05-20	0	0.159	0.159	0.163	0.156	0.159	473,000	74,573	0.1577	0.159	0.159	0.163	0.156	0.159	473,000	0.1577	-3.64%
2025-05-19	0	0.165	0.158	0.167	0.158	0.165	2,240,000	359,690	0.1606	0.165	0.158	0.167	0.158	0.165	2,240,000	0.1606	-1.20%
2025-05-16	0	0.167	0.167	0.170	0.167	0.167	11,500	1,914	0.1664	0.167	0.167	0.170	0.167	0.167	11,500	0.1664	0.00%
2025-05-15	0	0.167	0.167	0.171	0.167	0.171	1,330,000	223,555	0.1681	0.167	0.167	0.171	0.167	0.171	1,330,000	0.1681	-2.91%
2025-05-14	0	0.172	0.171	0.175	0.171	0.175	276,400	47,427	0.1716	0.172	0.171	0.175	0.171	0.175	276,400	0.1716	-1.71%
2025-05-13	0	0.175	0.175	0.177	0.172	0.176	256,000	45,012	0.1758	0.175	0.175	0.177	0.172	0.176	256,000	0.1758	-0.57%
2025-05-12	0	0.176	0.169	0.177	0.169	0.177	814,000	141,865	0.1743	0.176	0.169	0.177	0.169	0.177	814,000	0.1743	-0.56%
2025-05-09	0	0.177	0.175	0.182	-	-	0	0	-	0.177	0.175	0.182	-	-	0	-	0.00%
2025-05-08	0	0.177	0.177	0.179	0.173	0.178	850,000	148,615	0.1748	0.177	0.177	0.179	0.173	0.178	850,000	0.1748	-3.28%
2025-05-07	0	0.183	0.180	0.183	0.173	0.183	845,000	148,590	0.1758	0.183	0.180	0.183	0.173	0.183	845,000	0.1758	-0.54%
2025-05-06	0	0.184	0.175	0.184	0.166	0.184	1,260,000	218,530	0.1734	0.184	0.175	0.184	0.166	0.184	1,260,000	0.1734	8.88%
2025-05-02	0	0.169	0.169	0.180	0.167	0.169	296,226	49,913	0.1685	0.169	0.169	0.180	0.167	0.169	296,226	0.1685	-0.59%
2025-04-30	0	0.170	0.170	0.175	0.170	0.174	119,000	20,410	0.1715	0.170	0.170	0.175	0.170	0.174	119,000	0.1715	-2.30%
2025-04-29	0	0.174	0.167	0.174	0.167	0.174	437,000	74,840	0.1713	0.174	0.167	0.174	0.167	0.174	437,000	0.1713	0.58%
2025-04-28	0	0.173	0.173	0.177	0.172	0.174	195,000	33,830	0.1735	0.173	0.173	0.177	0.172	0.174	195,000	0.1735	-1.70%
2025-04-25	0	0.176	0.176	0.179	0.176	0.176	62,700	11,008	0.1756	0.176	0.176	0.179	0.176	0.176	62,700	0.1756	-2.76%
2025-04-24	0	0.181	0.174	0.181	0.171	0.188	505,000	90,400	0.1790	0.181	0.174	0.181	0.171	0.188	505,000	0.1790	-1.63%
2025-04-23	0	0.184	0.178	0.184	0.169	0.184	213,000	37,803	0.1775	0.184	0.178	0.184	0.169	0.184	213,000	0.1775	3.95%
2025-04-22	0	0.177	0.176	0.177	0.171	0.185	22,480,000	3,979,185	0.1770	0.177	0.176	0.177	0.171	0.185	22,480,000	0.1770	4.73%
2025-04-17	0	0.169	0.167	0.175	0.167	0.184	660,000	114,000	0.1727	0.169	0.167	0.175	0.167	0.184	660,000	0.1727	3.68%
2025-04-16	0	0.163	0.162	0.177	0.162	0.163	75,000	12,155	0.1621	0.163	0.162	0.177	0.162	0.163	75,000	0.1621	0.62%
2025-04-15	0	0.162	0.161	0.178	0.162	0.166	20,000	3,280	0.1640	0.162	0.161	0.178	0.162	0.166	20,000	0.1640	-0.61%
2025-04-14	0	0.163	0.163	0.166	-	-	3,000	477	0.1590	0.163	0.163	0.166	-	-	3,000	0.1590	0.62%
2025-04-11	0	0.162	0.162	0.165	0.160	0.163	2,195,000	356,105	0.1622	0.162	0.162	0.165	0.160	0.163	2,195,000	0.1622	-1.82%
2025-04-10	0	0.165	0.165	0.169	0.164	0.165	1,950,000	321,740	0.1650	0.165	0.165	0.169	0.164	0.165	1,950,000	0.1650	-2.37%
2025-04-09	0	0.169	0.164	0.169	0.163	0.169	140,000	22,940	0.1639	0.169	0.164	0.169	0.163	0.169	140,000	0.1639	3.68%
2025-04-08	0	0.163	0.160	0.168	0.160	0.169	6,625,000	1,070,895	0.1616	0.163	0.160	0.168	0.160	0.169	6,625,000	0.1616	-4.12%
2025-04-07	0	0.170	0.166	0.172	0.160	0.170	679,300	111,723	0.1645	0.170	0.166	0.172	0.160	0.170	679,300	0.1645	-7.61%
2025-04-03	0	0.184	0.171	0.184	0.165	0.184	330,000	57,575	0.1745	0.184	0.171	0.184	0.165	0.184	330,000	0.1745	9.52%
2025-04-02	0	0.168	-	0.185	0.168	0.171	405,000	68,620	0.1694	0.168	-	0.185	0.168	0.171	405,000	0.1694	-4.55%
2025-04-01	0	0.176	0.168	0.176	0.168	0.176	146,200	25,367	0.1735	0.176	0.168	0.176	0.168	0.176	146,200	0.1735	-5.88%
2025-03-31	0	0.187	0.168	0.187	0.168	0.187	420,000	71,050	0.1692	0.187	0.168	0.187	0.168	0.187	420,000	0.1692	10.65%
2025-03-28	0	0.169	0.169	0.178	0.169	0.178	70,000	11,875	0.1696	0.169	0.169	0.178	0.169	0.178	70,000	0.1696	-5.06%
2025-03-27	0	0.178	0.172	0.179	0.167	0.179	478,400	81,879	0.1712	0.178	0.172	0.179	0.167	0.179	478,400	0.1712	-3.26%
2025-03-26	0	0.184	0.168	0.184	0.165	0.184	1,101,000	189,904	0.1725	0.184	0.168	0.184	0.165	0.184	1,101,000	0.1725	8.88%
2025-03-25	0	0.169	0.166	0.170	0.164	0.169	108,000	18,192	0.1684	0.169	0.166	0.170	0.164	0.169	108,000	0.1684	0.60%
2025-03-24	0	0.168	0.168	0.187	0.168	0.168	571,000	95,772	0.1677	0.168	0.168	0.187	0.168	0.168	571,000	0.1677	-0.59%
2025-03-21	0	0.169	0.169	0.170	0.169	0.170	507,200	85,715	0.1690	0.169	0.169	0.170	0.169	0.170	507,200	0.1690	1.20%
2025-03-20	0	0.167	0.167	0.168	0.167	0.172	637,400	107,810	0.1691	0.167	0.167	0.168	0.167	0.172	637,400	0.1691	-2.34%
2025-03-19	0	0.171	0.170	0.171	0.168	0.172	1,114,500	190,030	0.1705	0.171	0.170	0.171	0.168	0.172	1,114,500	0.1705	1.79%
2025-03-18	0	0.168	0.168	0.170	0.168	0.174	1,095,000	188,336	0.1720	0.168	0.168	0.170	0.168	0.174	1,095,000	0.1720	-2.89%
2025-03-17	0	0.173	0.172	0.179	0.170	0.178	10,775,000	1,882,190	0.1747	0.173	0.172	0.179	0.170	0.178	10,775,000	0.1747	-4.42%
2025-03-14	0	0.181	0.180	0.181	0.178	0.192	797,400	147,679	0.1852	0.181	0.180	0.181	0.178	0.192	797,400	0.1852	2.26%
2025-03-13	0	0.177	0.177	0.180	0.166	0.177	2,112,700	371,499	0.1758	0.177	0.177	0.180	0.166	0.177	2,112,700	0.1758	1.14%
2025-03-12	0	0.175	0.175	0.180	0.175	0.179	1,317,000	231,735	0.1760	0.175	0.175	0.180	0.175	0.179	1,317,000	0.1760	-0.57%
2025-03-11	0	0.176	0.176	0.181	0.171	0.180	830,800	149,419	0.1798	0.176	0.176	0.181	0.171	0.180	830,800	0.1798	-2.76%
2025-03-10	0	0.181	0.181	0.183	0.178	0.183	5,725,000	1,032,955	0.1804	0.181	0.181	0.183	0.178	0.183	5,725,000	0.1804	-4.74%
2025-03-07	0	0.190	0.185	0.190	0.175	0.190	1,745,000	317,015	0.1817	0.190	0.185	0.190	0.175	0.190	1,745,000	0.1817	4.97%
2025-03-06	0	0.181	0.180	0.183	0.180	0.198	2,124,000	388,490	0.1829	0.181	0.180	0.183	0.180	0.198	2,124,000	0.1829	-4.74%
2025-03-05	0	0.190	0.189	0.195	0.190	0.191	527,000	100,255	0.1902	0.190	0.189	0.195	0.190	0.191	527,000	0.1902	-4.04%
2025-03-04	0	0.198	0.191	0.198	0.180	0.200	2,395,000	459,265	0.1918	0.198	0.191	0.198	0.180	0.200	2,395,000	0.1918	4.21%
2025-03-03	0	0.190	0.189	0.190	0.181	0.190	538,000	99,781	0.1855	0.190	0.189	0.190	0.181	0.190	538,000	0.1855	4.97%
2025-02-28	0	0.181	0.180	0.186	0.181	0.187	250,000	45,825	0.1833	0.181	0.180	0.186	0.181	0.187	250,000	0.1833	-1.63%
2025-02-27	0	0.184	0.184	0.190	0.180	0.190	622,000	113,732	0.1828	0.184	0.184	0.190	0.180	0.190	622,000	0.1828	0.00%
2025-02-26	0	0.184	0.184	0.188	0.182	0.188	208,300	38,199	0.1834	0.184	0.184	0.188	0.182	0.188	208,300	0.1834	-1.08%
2025-02-25	0	0.186	0.186	0.194	0.186	0.195	735,400	141,797	0.1928	0.186	0.186	0.194	0.186	0.195	735,400	0.1928	-5.58%
2025-02-24	0	0.197	0.193	0.198	0.190	0.201	2,890,000	570,435	0.1974	0.197	0.193	0.198	0.190	0.201	2,890,000	0.1974	1.55%
2025-02-21	0	0.194	0.190	0.194	0.188	0.200	2,276,800	445,975	0.1959	0.194	0.190	0.194	0.188	0.200	2,276,800	0.1959	6.01%
2025-02-20	0	0.183	0.180	0.190	0.180	0.190	1,237,000	226,405	0.1830	0.183	0.180	0.190	0.180	0.190	1,237,000	0.1830	-5.18%
2025-02-19	0	0.193	0.193	0.199	0.182	0.193	265,000	49,349	0.1862	0.193	0.193	0.199	0.182	0.193	265,000	0.1862	2.66%
2025-02-18	0	0.188	0.188	0.192	0.180	0.190	87,000	16,321	0.1876	0.188	0.188	0.192	0.180	0.190	87,000	0.1876	-1.05%
2025-02-17	0	0.190	0.190	0.200	0.190	0.200	2,250,200	442,455	0.1966	0.190	0.190	0.200	0.190	0.200	2,250,200	0.1966	-0.52%
2025-02-14	0	0.191	0.190	0.197	0.190	0.205	3,161,200	621,748	0.1967	0.191	0.190	0.197	0.190	0.205	3,161,200	0.1967	0.00%
2025-02-13	0	0.191	0.191	0.192	0.189	0.193	531,000	101,399	0.1910	0.191	0.191	0.192	0.189	0.193	531,000	0.1910	3.80%
2025-02-12	0	0.184	0.184	0.185	0.181	0.184	372,500	67,677	0.1817	0.184	0.184	0.185	0.181	0.184	372,500	0.1817	1.66%
2025-02-11	0	0.181	0.181	0.187	0.181	0.181	345,000	62,445	0.1810	0.181	0.181	0.187	0.181	0.181	345,000	0.1810	0.56%
2025-02-10	0	0.180	0.180	0.182	0.175	0.182	1,082,600	191,856	0.1772	0.180	0.180	0.182	0.175	0.182	1,082,600	0.1772	2.86%
2025-02-07	0	0.175	0.173	0.179	0.171	0.180	713,000	125,734	0.1763	0.175	0.173	0.179	0.171	0.180	713,000	0.1763	2.34%
2025-02-06	0	0.171	0.171	0.180	0.170	0.175	132,000	22,715	0.1721	0.171	0.171	0.180	0.170	0.175	132,000	0.1721	-2.84%
2025-02-05	0	0.176	0.176	0.181	0.176	0.180	821,000	145,680	0.1774	0.176	0.176	0.181	0.176	0.180	821,000	0.1774	-1.68%
2025-02-04	0	0.179	0.179	0.182	0.175	0.179	310,000	54,670	0.1764	0.179	0.179	0.182	0.175	0.179	310,000	0.1764	1.13%
2025-02-03	0	0.177	0.179	0.181	0.166	0.181	360,400	64,709	0.1795	0.177	0.179	0.181	0.166	0.181	360,400	0.1795	-1.67%
2025-01-28	0	0.180	0.175	0.179	0.158	0.197	846,000	161,745	0.1912	0.180	0.175	0.179	0.158	0.197	846,000	0.1912	12.50%
2025-01-27	0	0.160	0.160	0.177	0.154	0.160	30,000	4,740	0.1580	0.160	0.160	0.177	0.154	0.160	30,000	0.1580	-3.03%
2025-01-24	0	0.165	0.160	0.165	0.163	0.169	201,000	33,350	0.1659	0.165	0.160	0.165	0.163	0.169	201,000	0.1659	1.23%
2025-01-23	0	0.163	0.158	0.168	0.157	0.163	222,500	35,147	0.1580	0.163	0.158	0.168	0.157	0.163	222,500	0.1580	0.00%
2025-01-22	0	0.163	0.161	0.170	0.161	0.161	241,000	38,793	0.1610	0.163	0.161	0.170	0.161	0.161	241,000	0.1610	-2.98%
2025-01-21	0	0.168	0.163	-	0.162	0.164	138,000	22,584	0.1637	0.168	0.163	-	0.162	0.164	138,000	0.1637	2.44%
2025-01-20	0	0.164	0.163	0.174	0.163	0.169	380,000	62,445	0.1643	0.164	0.163	0.174	0.163	0.169	380,000	0.1643	0.61%
2025-01-17	0	0.163	0.163	0.176	0.161	0.170	1,229,000	202,310	0.1646	0.163	0.163	0.176	0.161	0.170	1,229,000	0.1646	-9.44%
2025-01-16	0	0.180	0.171	0.175	0.170	0.180	378,000	65,516	0.1733	0.180	0.171	0.175	0.170	0.180	378,000	0.1733	0.00%
2025-01-15	0	0.180	0.170	0.181	-	-	0	0	-	0.180	0.170	0.181	-	-	0	-	0.00%
2025-01-14	0	0.180	0.165	0.180	0.167	0.180	45,400	7,792	0.1716	0.180	0.165	0.180	0.167	0.180	45,400	0.1716	3.45%
2025-01-13	0	0.174	0.167	0.176	0.167	0.174	76,363	12,833	0.1681	0.174	0.167	0.176	0.167	0.174	76,363	0.1681	-3.33%
2025-01-10	0	0.180	0.163	0.190	0.165	0.175	405,000	67,275	0.1661	0.180	0.163	0.190	0.165	0.175	405,000	0.1661	2.86%
2025-01-09	0	0.175	0.175	0.188	0.175	0.185	215,000	38,205	0.1777	0.175	0.175	0.188	0.175	0.185	215,000	0.1777	-6.91%
2025-01-08	0	0.188	0.180	0.188	0.182	0.190	49,300	9,258	0.1878	0.188	0.180	0.188	0.182	0.190	49,300	0.1878	4.44%
2025-01-07	0	0.180	0.172	0.190	0.180	0.196	310,000	57,020	0.1839	0.180	0.172	0.190	0.180	0.196	310,000	0.1839	-1.64%
2025-01-06	0	0.183	0.171	0.183	0.175	0.183	140,400	24,736	0.1762	0.183	0.171	0.183	0.175	0.183	140,400	0.1762	3.98%
2025-01-03	0	0.176	0.175	0.181	0.166	0.178	318,600	55,715	0.1749	0.176	0.175	0.181	0.166	0.178	318,600	0.1749	-3.83%
2025-01-02	0	0.183	0.183	0.186	0.181	0.218	1,465,000	276,980	0.1891	0.183	0.183	0.186	0.181	0.218	1,465,000	0.1891	-8.04%
2024-12-31	0	0.199	0.193	0.199	0.193	0.218	6,785,000	1,399,725	0.2063	0.199	0.193	0.199	0.193	0.218	6,785,000	0.2063	4.74%
2024-12-30	0	0.190	0.190	0.195	0.159	0.315	21,273,900	5,034,503	0.2367	0.190	0.190	0.195	0.159	0.315	21,273,900	0.2367	19.50%
2024-12-27	0	0.159	0.151	0.159	0.151	0.159	65,000	10,215	0.1572	0.159	0.151	0.159	0.151	0.159	65,000	0.1572	6.00%
2024-12-24	0	0.150	0.150	0.154	-	-	0	0	-	0.150	0.150	0.154	-	-	0	-	0.00%
2024-12-23	0	0.150	0.150	0.154	0.143	0.150	65,000	9,450	0.1454	0.150	0.150	0.154	0.143	0.150	65,000	0.1454	0.00%
2024-12-20	0	0.150	0.150	0.155	0.141	0.155	1,027,000	151,531	0.1475	0.150	0.150	0.155	0.141	0.155	1,027,000	0.1475	-3.23%
2024-12-19	0	0.155	0.155	0.159	0.154	0.168	1,015,000	161,975	0.1596	0.155	0.155	0.159	0.154	0.168	1,015,000	0.1596	-7.19%
2024-12-18	0	0.167	0.152	0.168	-	-	0	0	-	0.167	0.152	0.168	-	-	0	-	0.00%
2024-12-17	0	0.167	-	0.165	-	-	0	0	-	0.167	-	0.165	-	-	0	-	-0.60%
2024-12-16	0	0.168	0.159	0.165	-	-	4,000	622	0.1555	0.168	0.159	0.165	-	-	4,000	0.1555	0.00%
2024-12-13	0	0.168	0.152	0.168	-	-	1,400	218	0.1557	0.168	0.152	0.168	-	-	1,400	0.1557	0.00%
2024-12-12	0	0.168	0.161	0.168	0.159	0.169	73,320	11,932	0.1627	0.168	0.161	0.168	0.159	0.169	73,320	0.1627	0.60%
2024-12-11	0	0.167	0.158	0.167	0.158	0.169	215,000	34,695	0.1614	0.167	0.158	0.167	0.158	0.169	215,000	0.1614	5.70%
2024-12-10	0	0.158	0.158	0.170	0.158	0.163	445,500	71,674	0.1609	0.158	0.158	0.170	0.158	0.163	445,500	0.1609	-4.24%
2024-12-09	0	0.165	0.160	0.165	0.160	0.167	88,400	14,590	0.1650	0.165	0.160	0.165	0.160	0.167	88,400	0.1650	0.00%
2024-12-06	0	0.165	0.165	0.188	0.160	0.164	264,000	42,504	0.1610	0.165	0.165	0.188	0.160	0.164	264,000	0.1610	-2.94%
2024-12-05	0	0.170	0.167	0.170	0.166	0.170	247,500	41,407	0.1673	0.170	0.167	0.170	0.166	0.170	247,500	0.1673	2.41%
2024-12-04	0	0.166	0.164	0.170	0.161	0.170	356,000	58,656	0.1648	0.166	0.164	0.170	0.161	0.170	356,000	0.1648	3.75%
2024-12-03	0	0.160	0.159	0.170	0.160	0.161	190,000	30,450	0.1603	0.160	0.159	0.170	0.160	0.161	190,000	0.1603	0.63%
2024-12-02	0	0.159	0.159	0.170	0.157	0.158	70,000	10,995	0.1571	0.159	0.159	0.170	0.157	0.158	70,000	0.1571	1.27%
2024-11-29	0	0.157	0.153	0.188	0.157	0.157	13,000	2,002	0.1540	0.157	0.153	0.188	0.157	0.157	13,000	0.1540	-4.85%
2024-11-28	0	0.165	0.154	0.168	0.165	0.167	353,000	58,400	0.1654	0.165	0.154	0.168	0.165	0.167	353,000	0.1654	6.45%
2024-11-27	0	0.155	0.155	0.165	-	-	0	0	-	0.155	0.155	0.165	-	-	0	-	1.97%
2024-11-26	0	0.152	0.152	0.165	0.151	0.155	445,000	67,380	0.1514	0.152	0.152	0.165	0.151	0.155	445,000	0.1514	-3.80%
2024-11-25	0	0.158	0.158	0.170	0.150	0.170	1,125,000	173,197	0.1540	0.158	0.158	0.170	0.150	0.170	1,125,000	0.1540	5.33%
2024-11-22	0	0.150	0.145	0.180	0.148	0.180	221,500	34,575	0.1561	0.150	0.145	0.180	0.148	0.180	221,500	0.1561	-12.28%
2024-11-21	0	0.171	0.170	0.178	0.170	0.171	68,000	11,544	0.1698	0.171	0.170	0.178	0.170	0.171	68,000	0.1698	0.59%
2024-11-20	0	0.170	0.168	0.170	0.170	0.170	65,000	11,050	0.1700	0.170	0.168	0.170	0.170	0.170	65,000	0.1700	0.00%
2024-11-19	0	0.170	0.170	0.190	0.170	0.170	5,000	850	0.1700	0.170	0.170	0.190	0.170	0.170	5,000	0.1700	0.00%
2024-11-18	0	0.170	0.170	0.187	0.170	0.170	70,000	11,900	0.1700	0.170	0.170	0.187	0.170	0.170	70,000	0.1700	-8.60%
2024-11-15	0	0.186	0.166	0.186	-	-	2,000	302	0.1510	0.186	0.166	0.186	-	-	2,000	0.1510	0.00%
2024-11-14	0	0.186	0.167	0.186	0.189	0.189	20,000	3,780	0.1890	0.186	0.167	0.186	0.189	0.189	20,000	0.1890	9.41%
2024-11-13	0	0.170	0.169	0.170	0.152	0.170	680,000	115,375	0.1697	0.170	0.169	0.170	0.152	0.170	680,000	0.1697	0.00%
2024-11-12	0	0.170	0.157	0.170	0.162	0.175	474,500	81,275	0.1713	0.170	0.157	0.170	0.162	0.175	474,500	0.1713	-2.86%
2024-11-11	0	0.175	0.170	0.179	0.170	0.187	380,000	66,160	0.1741	0.175	0.170	0.179	0.170	0.187	380,000	0.1741	-2.23%
2024-11-08	0	0.179	0.172	0.185	-	-	0	0	-	0.179	0.172	0.185	-	-	0	-	0.00%
2024-11-07	0	0.179	0.179	0.185	0.171	0.179	185,000	32,435	0.1753	0.179	0.179	0.185	0.171	0.179	185,000	0.1753	2.29%
2024-11-06	0	0.175	0.175	0.181	0.175	0.179	775,000	138,450	0.1786	0.175	0.175	0.181	0.175	0.179	775,000	0.1786	1.16%
2024-11-05	0	0.173	0.172	0.178	0.173	0.181	2,236,000	398,234	0.1781	0.173	0.172	0.178	0.173	0.181	2,236,000	0.1781	-6.49%
2024-11-04	0	0.185	0.183	0.185	0.182	0.191	1,653,000	306,193	0.1852	0.185	0.183	0.185	0.182	0.191	1,653,000	0.1852	-3.65%
2024-11-01	0	0.192	0.192	0.200	-	-	0	0	-	0.192	0.192	0.200	-	-	0	-	1.05%
2024-10-31	0	0.190	0.190	0.199	0.190	0.210	330,000	63,145	0.1913	0.190	0.190	0.199	0.190	0.210	330,000	0.1913	-3.06%
2024-10-30	0	0.196	0.191	0.201	0.196	0.201	187,000	37,485	0.2005	0.196	0.191	0.201	0.196	0.201	187,000	0.2005	-2.00%
2024-10-29	0	0.200	0.196	0.200	0.199	0.202	247,000	49,314	0.1997	0.200	0.196	0.200	0.199	0.202	247,000	0.1997	2.04%
2024-10-28	0	0.196	0.196	0.207	0.195	0.196	112,600	21,951	0.1949	0.196	0.196	0.207	0.195	0.196	112,600	0.1949	2.62%
2024-10-25	0	0.191	0.191	0.200	-	-	4,380	813	0.1856	0.191	0.191	0.200	-	-	4,380	0.1856	0.00%
2024-10-24	0	0.191	0.191	0.200	0.190	0.196	130,400	25,396	0.1948	0.191	0.191	0.200	0.190	0.196	130,400	0.1948	0.53%
2024-10-23	0	0.190	0.190	0.198	0.190	0.195	205,000	39,950	0.1949	0.190	0.190	0.198	0.190	0.195	205,000	0.1949	-2.56%
2024-10-22	0	0.195	0.195	0.200	0.188	0.200	328,000	65,369	0.1993	0.195	0.195	0.200	0.188	0.200	328,000	0.1993	-2.50%
2024-10-21	0	0.200	0.199	0.200	0.195	0.206	1,210,000	244,270	0.2019	0.200	0.199	0.200	0.195	0.206	1,210,000	0.2019	-2.44%
2024-10-18	0	0.205	0.204	0.205	0.203	0.219	540,000	112,625	0.2086	0.205	0.204	0.205	0.203	0.219	540,000	0.2086	1.49%
2024-10-17	0	0.202	0.198	0.202	0.200	0.215	2,170,000	443,495	0.2044	0.202	0.198	0.202	0.200	0.215	2,170,000	0.2044	-4.72%
2024-10-16	0	0.212	0.205	0.211	0.200	0.216	520,000	111,700	0.2148	0.212	0.205	0.211	0.200	0.216	520,000	0.2148	5.47%
2024-10-15	0	0.201	0.201	0.209	0.201	0.205	211,300	43,275	0.2048	0.201	0.201	0.209	0.201	0.205	211,300	0.2048	-3.83%
2024-10-14	0	0.209	0.205	0.208	0.188	0.209	195,000	37,275	0.1912	0.209	0.205	0.208	0.188	0.209	195,000	0.1912	5.03%
2024-10-10	0	0.199	0.199	0.229	0.195	0.197	225,000	43,935	0.1953	0.199	0.199	0.229	0.195	0.197	225,000	0.1953	-0.50%
2024-10-09	0	0.200	0.193	0.202	0.200	0.204	407,000	82,442	0.2026	0.200	0.193	0.202	0.200	0.204	407,000	0.2026	-2.44%
2024-10-08	0	0.205	0.205	0.211	0.196	0.228	545,000	112,355	0.2062	0.205	0.205	0.211	0.196	0.228	545,000	0.2062	-10.09%
2024-10-07	0	0.228	0.226	0.230	0.228	0.235	1,566,700	359,469	0.2294	0.228	0.226	0.230	0.228	0.235	1,566,700	0.2294	0.00%
2024-10-04	0	0.228	0.220	0.229	0.208	0.230	1,446,600	318,807	0.2204	0.228	0.220	0.229	0.208	0.230	1,446,600	0.2204	9.62%
2024-10-03	0	0.208	0.208	0.211	0.204	0.216	735,000	153,729	0.2092	0.208	0.208	0.211	0.204	0.216	735,000	0.2092	1.46%
2024-10-02	0	0.205	0.205	0.213	0.204	0.222	1,442,000	301,435	0.2090	0.205	0.205	0.213	0.204	0.222	1,442,000	0.2090	-4.65%
2024-09-30	0	0.215	0.205	0.215	0.185	0.217	810,000	164,594	0.2032	0.215	0.205	0.215	0.185	0.217	810,000	0.2032	16.22%
2024-09-27	0	0.185	0.182	0.185	0.181	0.185	66,000	11,984	0.1816	0.185	0.182	0.185	0.181	0.185	66,000	0.1816	1.65%
2024-09-26	0	0.182	0.180	0.190	0.179	0.183	281,000	51,135	0.1820	0.182	0.180	0.190	0.179	0.183	281,000	0.1820	3.41%
2024-09-25	0	0.176	0.176	-	0.176	0.182	177,000	32,035	0.1810	0.176	0.176	-	0.176	0.182	177,000	0.1810	-3.30%
2024-09-24	0	0.182	0.182	0.197	0.178	0.178	22,800	3,984	0.1747	0.182	0.182	0.197	0.178	0.178	22,800	0.1747	2.25%
2024-09-23	0	0.178	0.178	0.184	0.173	0.174	95,000	16,500	0.1737	0.178	0.178	0.184	0.173	0.174	95,000	0.1737	-3.26%
2024-09-20	0	0.184	0.175	0.189	-	-	0	0	-	0.184	0.175	0.189	-	-	0	-	0.00%
2024-09-19	0	0.184	0.174	0.184	0.184	0.185	20,000	3,690	0.1845	0.184	0.174	0.184	0.184	0.185	20,000	0.1845	5.75%
2024-09-17	0	0.174	0.174	0.189	0.174	0.174	10,000	1,740	0.1740	0.174	0.174	0.189	0.174	0.174	10,000	0.1740	-2.79%
2024-09-16	0	0.179	0.179	0.185	0.174	0.180	235,000	41,820	0.1780	0.179	0.179	0.185	0.174	0.180	235,000	0.1780	1.70%
2024-09-13	0	0.176	0.176	0.185	0.176	0.180	200,000	35,265	0.1763	0.176	0.176	0.185	0.176	0.180	200,000	0.1763	-0.56%
2024-09-12	0	0.177	0.177	0.185	0.176	0.177	265,000	46,705	0.1762	0.177	0.177	0.185	0.176	0.177	265,000	0.1762	-1.67%
2024-09-11	0	0.180	0.176	0.185	0.176	0.180	20,000	3,560	0.1780	0.180	0.176	0.185	0.176	0.180	20,000	0.1780	0.00%
2024-09-10	0	0.180	0.180	0.190	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2024-09-09	0	0.180	0.179	0.185	0.176	0.185	270,000	49,010	0.1815	0.180	0.179	0.185	0.176	0.185	270,000	0.1815	-2.17%
2024-09-05	0	0.184	0.184	0.199	-	-	0	0	-	0.184	0.184	0.199	-	-	0	-	0.55%
2024-09-04	0	0.183	0.183	0.199	0.183	0.183	16,000	2,892	0.1808	0.183	0.183	0.199	0.183	0.183	16,000	0.1808	-3.17%
2024-09-03	0	0.189	0.184	0.194	0.184	0.193	505,000	95,255	0.1886	0.189	0.184	0.194	0.184	0.193	505,000	0.1886	-2.07%
2024-09-02	0	0.193	0.185	0.193	-	-	1,400	236	0.1686	0.193	0.185	0.193	-	-	1,400	0.1686	-0.52%
2024-08-30	0	0.194	0.181	0.190	0.175	0.195	1,160,000	209,285	0.1804	0.194	0.181	0.190	0.175	0.195	1,160,000	0.1804	6.59%
2024-08-29	0	0.182	0.180	0.190	0.175	0.182	221,000	39,130	0.1771	0.182	0.180	0.190	0.175	0.182	221,000	0.1771	-4.21%
2024-08-28	0	0.190	0.178	0.195	-	-	1,000	173	0.1730	0.190	0.178	0.195	-	-	1,000	0.1730	0.00%
2024-08-27	0	0.190	0.178	0.200	0.177	0.190	40,000	7,330	0.1833	0.190	0.178	0.200	0.177	0.190	40,000	0.1833	7.34%
2024-08-26	0	0.177	0.177	0.184	0.174	0.175	60,200	10,529	0.1749	0.177	0.177	0.184	0.174	0.175	60,200	0.1749	-4.84%
2024-08-23	0	0.186	0.178	0.190	0.184	0.186	139,100	25,611	0.1841	0.186	0.178	0.190	0.184	0.186	139,100	0.1841	1.09%
2024-08-22	0	0.184	0.180	0.184	-	-	1,000	175	0.1750	0.184	0.180	0.184	-	-	1,000	0.1750	-0.54%
2024-08-21	0	0.185	0.180	0.185	0.181	0.185	20,000	3,640	0.1820	0.185	0.180	0.185	0.181	0.185	20,000	0.1820	0.00%
2024-08-20	0	0.185	0.185	0.200	0.185	0.185	10,200	1,885	0.1848	0.185	0.185	0.200	0.185	0.185	10,200	0.1848	0.00%
2024-08-19	0	0.185	0.185	0.194	0.185	0.185	12,000	2,204	0.1837	0.185	0.185	0.194	0.185	0.185	12,000	0.1837	-4.64%
2024-08-16	0	0.194	0.181	0.194	0.180	0.194	207,400	39,414	0.1900	0.194	0.181	0.194	0.180	0.194	207,400	0.1900	4.86%
2024-08-15	0	0.185	0.185	0.190	0.185	0.185	15,000	2,775	0.1850	0.185	0.185	0.190	0.185	0.185	15,000	0.1850	1.65%
2024-08-14	0	0.182	0.182	0.190	0.178	0.184	115,000	20,750	0.1804	0.182	0.182	0.190	0.178	0.184	115,000	0.1804	1.11%
2024-08-13	0	0.180	0.181	0.183	0.180	0.181	70,000	12,660	0.1809	0.180	0.181	0.183	0.180	0.181	70,000	0.1809	-3.23%
2024-08-12	0	0.186	0.180	0.188	0.181	0.186	221,500	41,062	0.1854	0.186	0.180	0.188	0.181	0.186	221,500	0.1854	0.00%
2024-08-09	0	0.186	0.186	0.193	0.183	0.195	113,000	21,865	0.1935	0.186	0.186	0.193	0.183	0.195	113,000	0.1935	-4.62%
2024-08-08	0	0.195	0.185	0.197	0.195	0.195	7,000	1,357	0.1939	0.195	0.185	0.197	0.195	0.195	7,000	0.1939	1.04%
2024-08-07	0	0.193	0.187	0.193	0.188	0.193	590,000	111,790	0.1895	0.193	0.187	0.193	0.188	0.193	590,000	0.1895	2.12%
2024-08-06	0	0.189	0.185	0.189	0.189	0.191	90,000	17,100	0.1900	0.189	0.185	0.189	0.189	0.191	90,000	0.1900	-0.53%
2024-08-05	0	0.190	0.185	0.202	0.185	0.195	295,000	57,055	0.1934	0.190	0.185	0.202	0.185	0.195	295,000	0.1934	-5.94%
2024-08-02	0	0.202	0.198	0.202	0.192	0.203	245,000	48,315	0.1972	0.202	0.198	0.202	0.192	0.203	245,000	0.1972	6.32%
2024-08-01	0	0.190	0.190	0.192	0.189	0.190	110,000	20,865	0.1897	0.190	0.190	0.192	0.189	0.190	110,000	0.1897	2.15%
2024-07-31	0	0.186	0.185	0.191	0.186	0.193	227,000	43,356	0.1910	0.186	0.185	0.191	0.186	0.193	227,000	0.1910	-1.59%
2024-07-30	0	0.189	0.182	0.197	0.184	0.192	246,000	46,526	0.1891	0.189	0.182	0.197	0.184	0.192	246,000	0.1891	-4.55%
2024-07-29	0	0.198	0.198	0.204	0.193	0.203	504,500	100,032	0.1983	0.198	0.198	0.204	0.193	0.203	504,500	0.1983	0.00%
2024-07-26	0	0.198	0.198	0.202	0.183	0.198	295,000	55,915	0.1895	0.198	0.198	0.202	0.183	0.198	295,000	0.1895	-2.46%
2024-07-25	0	0.203	0.196	0.203	0.181	0.217	352,000	69,515	0.1975	0.203	0.196	0.203	0.181	0.217	352,000	0.1975	6.28%
2024-07-24	0	0.191	0.191	0.200	0.182	0.200	338,400	63,114	0.1865	0.191	0.191	0.200	0.182	0.200	338,400	0.1865	-2.05%
2024-07-23	0	0.195	0.195	0.210	0.190	0.191	405,000	77,035	0.1902	0.195	0.195	0.210	0.190	0.191	405,000	0.1902	5.41%
2024-07-22	0	0.185	0.185	0.200	0.185	0.195	482,500	91,952	0.1906	0.185	0.185	0.200	0.185	0.195	482,500	0.1906	0.00%
2024-07-19	0	0.185	0.185	0.200	0.185	0.186	291,600	53,908	0.1849	0.185	0.185	0.200	0.185	0.186	291,600	0.1849	-2.63%
2024-07-18	0	0.190	0.190	0.196	0.180	0.190	200,000	36,895	0.1845	0.190	0.190	0.196	0.180	0.190	200,000	0.1845	0.00%
2024-07-17	0	0.190	0.190	0.200	0.180	0.190	235,000	43,485	0.1850	0.190	0.190	0.200	0.180	0.190	235,000	0.1850	0.53%
2024-07-16	0	0.189	0.181	0.200	0.189	0.195	380,000	72,540	0.1909	0.189	0.181	0.200	0.189	0.195	380,000	0.1909	0.53%
2024-07-15	0	0.188	0.188	0.199	0.188	0.200	333,300	64,103	0.1923	0.188	0.188	0.199	0.188	0.200	333,300	0.1923	-2.08%
2024-07-12	0	0.192	0.192	0.199	0.186	0.200	496,454	95,799	0.1930	0.192	0.192	0.199	0.186	0.200	496,454	0.1930	-1.54%
2024-07-11	0	0.195	0.191	0.204	0.188	0.197	545,000	105,500	0.1936	0.195	0.191	0.204	0.188	0.197	545,000	0.1936	-1.02%
2024-07-10	0	0.197	0.197	0.216	0.190	0.202	465,000	92,005	0.1979	0.197	0.197	0.216	0.190	0.202	465,000	0.1979	-3.90%
2024-07-09	0	0.205	0.200	0.219	0.200	0.201	108,000	21,609	0.2001	0.205	0.200	0.219	0.200	0.201	108,000	0.2001	0.49%
2024-07-08	0	0.204	0.204	0.215	0.200	0.208	1,045,200	214,741	0.2055	0.204	0.204	0.215	0.200	0.208	1,045,200	0.2055	-0.97%
2024-07-05	0	0.206	0.200	0.210	0.190	0.206	230,000	45,470	0.1977	0.206	0.200	0.210	0.190	0.206	230,000	0.1977	0.49%
2024-07-04	0	0.205	0.205	0.220	0.200	0.215	460,000	94,545	0.2055	0.205	0.205	0.220	0.200	0.215	460,000	0.2055	-2.38%
2024-07-03	0	0.210	0.206	0.218	0.200	0.216	605,000	126,110	0.2084	0.210	0.206	0.218	0.200	0.216	605,000	0.2084	5.00%
2024-07-02	0	0.200	0.200	0.206	0.181	0.206	106,066	20,952	0.1975	0.200	0.200	0.206	0.181	0.206	106,066	0.1975	-4.31%
2024-06-28	0	0.209	0.209	0.213	0.200	0.209	245,500	49,966	0.2035	0.209	0.209	0.213	0.200	0.209	245,500	0.2035	-6.70%
2024-06-27	0	0.224	0.210	0.229	0.210	0.229	80,000	17,205	0.2151	0.224	0.210	0.229	0.210	0.229	80,000	0.2151	4.67%
2024-06-26	0	0.214	0.214	0.231	0.214	0.233	169,400	36,760	0.2170	0.214	0.214	0.231	0.214	0.233	169,400	0.2170	-8.15%
2024-06-25	0	0.233	0.210	0.233	0.212	0.233	33,100	7,103	0.2146	0.233	0.210	0.233	0.212	0.233	33,100	0.2146	-0.43%
2024-06-24	0	0.234	0.211	0.234	0.220	0.235	1,749,000	401,382	0.2295	0.234	0.211	0.234	0.220	0.235	1,749,000	0.2295	14.71%
2024-06-21	0	0.204	0.200	0.224	0.204	0.204	7,000	1,408	0.2011	0.204	0.200	0.224	0.204	0.204	7,000	0.2011	-1.45%
2024-06-20	0	0.207	0.199	0.207	0.196	0.207	49,800	10,062	0.2020	0.207	0.199	0.207	0.196	0.207	49,800	0.2020	3.50%
2024-06-19	0	0.200	0.200	0.220	0.200	0.200	57,100	11,405	0.1997	0.200	0.200	0.220	0.200	0.200	57,100	0.1997	0.00%
2024-06-18	0	0.200	0.200	0.208	0.200	0.201	95,000	19,020	0.2002	0.200	0.200	0.208	0.200	0.201	95,000	0.2002	-0.99%
2024-06-17	0	0.202	0.200	0.203	0.202	0.211	585,200	120,804	0.2064	0.202	0.200	0.203	0.202	0.211	585,200	0.2064	-5.61%
2024-06-14	0	0.214	0.212	0.223	0.214	0.225	213,600	47,284	0.2214	0.214	0.212	0.223	0.214	0.225	213,600	0.2214	-4.04%
2024-06-13	0	0.223	0.212	0.223	0.203	0.245	2,965,000	635,310	0.2143	0.223	0.212	0.223	0.203	0.245	2,965,000	0.2143	18.62%
2024-06-12	0	0.188	0.188	0.230	0.188	0.188	25,000	4,665	0.1866	0.188	0.188	0.230	0.188	0.188	25,000	0.1866	0.00%
2024-06-11	0	0.188	0.188	0.192	0.187	0.192	740,000	141,030	0.1906	0.188	0.188	0.192	0.187	0.192	740,000	0.1906	-2.08%
2024-06-07	0	0.192	0.188	0.192	0.180	0.199	206,000	39,775	0.1931	0.192	0.188	0.192	0.180	0.199	206,000	0.1931	1.05%
2024-06-06	0	0.190	0.190	0.197	-	-	2,000	360	0.1800	0.190	0.190	0.197	-	-	2,000	0.1800	2.70%
2024-06-05	0	0.185	0.185	0.197	0.185	0.186	209,000	38,671	0.1850	0.185	0.185	0.197	0.185	0.186	209,000	0.1850	-1.60%
2024-06-04	0	0.188	0.185	0.193	0.188	0.193	358,270	67,648	0.1888	0.188	0.185	0.193	0.188	0.193	358,270	0.1888	2.17%
2024-06-03	0	0.184	0.183	0.189	0.180	0.187	525,000	96,190	0.1832	0.184	0.183	0.189	0.180	0.187	525,000	0.1832	0.55%
2024-05-31	0	0.183	0.181	0.186	0.179	0.200	1,810,000	331,329	0.1831	0.183	0.181	0.186	0.179	0.200	1,810,000	0.1831	-3.17%
2024-05-30	0	0.189	0.179	0.189	0.178	0.190	231,400	43,705	0.1889	0.189	0.179	0.189	0.178	0.190	231,400	0.1889	-1.05%
2024-05-29	0	0.191	0.178	0.195	0.190	0.200	1,125,000	221,325	0.1967	0.191	0.178	0.195	0.190	0.200	1,125,000	0.1967	-2.05%
2024-05-28	0	0.195	0.193	0.195	0.188	0.195	1,596,300	305,009	0.1911	0.195	0.193	0.195	0.188	0.195	1,596,300	0.1911	2.63%
2024-05-27	0	0.190	0.186	0.191	0.190	0.201	2,350,000	456,119	0.1941	0.190	0.186	0.191	0.190	0.201	2,350,000	0.1941	-5.47%
2024-05-24	0	0.201	0.201	0.206	0.201	0.209	996,000	202,562	0.2034	0.201	0.201	0.206	0.201	0.209	996,000	0.2034	-6.07%
2024-05-23	0	0.214	0.211	0.220	0.211	0.216	355,000	75,885	0.2138	0.214	0.211	0.220	0.211	0.216	355,000	0.2138	-0.47%
2024-05-22	0	0.215	0.210	0.219	0.211	0.226	885,600	191,956	0.2168	0.215	0.210	0.219	0.211	0.226	885,600	0.2168	0.00%
2024-05-21	0	0.215	0.215	0.225	0.211	0.220	260,826	56,053	0.2149	0.215	0.215	0.225	0.211	0.220	260,826	0.2149	-1.38%
2024-05-20	0	0.218	0.217	0.228	0.215	0.225	1,092,000	239,529	0.2193	0.218	0.217	0.228	0.215	0.225	1,092,000	0.2193	-4.80%
2024-05-17	0	0.229	0.229	0.232	0.215	0.232	1,483,600	333,285	0.2246	0.229	0.229	0.232	0.215	0.232	1,483,600	0.2246	4.09%
2024-05-16	0	0.220	0.215	0.219	0.212	0.242	1,851,800	418,070	0.2258	0.220	0.215	0.219	0.212	0.242	1,851,800	0.2258	-0.45%
2024-05-14	0	0.221	0.216	0.221	0.221	0.230	632,000	141,897	0.2245	0.221	0.216	0.221	0.221	0.230	632,000	0.2245	-3.49%
2024-05-13	0	0.229	0.227	0.230	0.224	0.235	372,200	85,704	0.2303	0.229	0.227	0.230	0.224	0.235	372,200	0.2303	-2.55%
2024-05-10	0	0.235	0.235	0.239	0.232	0.249	482,000	113,891	0.2363	0.235	0.235	0.239	0.232	0.249	482,000	0.2363	1.29%
2024-05-09	0	0.232	0.232	0.249	0.231	0.240	465,000	108,100	0.2325	0.232	0.232	0.249	0.231	0.240	465,000	0.2325	-2.93%
2024-05-08	0	0.239	0.234	0.239	0.233	0.240	365,000	87,410	0.2395	0.239	0.234	0.239	0.233	0.240	365,000	0.2395	-0.83%
2024-05-07	0	0.241	0.241	0.255	0.241	0.244	352,000	85,260	0.2422	0.241	0.241	0.255	0.241	0.244	352,000	0.2422	-3.60%
2024-05-06	0	0.250	0.245	0.255	0.240	0.255	2,052,900	504,730	0.2459	0.250	0.245	0.255	0.240	0.255	2,052,900	0.2459	4.17%
2024-05-03	0	0.240	0.240	0.250	0.240	0.241	306,200	73,562	0.2402	0.240	0.240	0.250	0.240	0.241	306,200	0.2402	-0.41%
2024-05-02	0	0.241	0.241	0.250	0.241	0.250	598,300	146,904	0.2455	0.241	0.241	0.250	0.241	0.250	598,300	0.2455	-3.60%
2024-04-30	0	0.250	0.245	0.255	0.243	0.255	570,000	142,270	0.2496	0.250	0.245	0.255	0.243	0.255	570,000	0.2496	-5.66%
2024-04-29	0	0.265	0.249	0.270	0.246	0.265	516,000	132,600	0.2570	0.265	0.249	0.270	0.246	0.265	516,000	0.2570	12.77%
2024-04-26	0	0.235	0.235	0.246	0.235	0.239	340,500	80,948	0.2377	0.235	0.235	0.246	0.235	0.239	340,500	0.2377	-4.47%
2024-04-25	0	0.246	0.238	0.246	0.228	0.247	177,000	41,281	0.2332	0.246	0.238	0.246	0.228	0.247	177,000	0.2332	4.24%
2024-04-24	0	0.236	0.236	0.238	0.223	0.238	536,000	121,803	0.2272	0.236	0.236	0.238	0.223	0.238	536,000	0.2272	0.43%
2024-04-23	0	0.235	0.225	0.236	0.221	0.235	439,800	100,582	0.2287	0.235	0.225	0.236	0.221	0.235	439,800	0.2287	2.62%
2024-04-22	0	0.229	0.228	0.245	0.221	0.238	49,000	11,070	0.2259	0.229	0.228	0.245	0.221	0.238	49,000	0.2259	-0.87%
2024-04-19	0	0.231	0.219	0.233	0.218	0.238	280,000	62,985	0.2249	0.231	0.219	0.233	0.218	0.238	280,000	0.2249	-0.86%
2024-04-18	0	0.233	0.233	0.237	0.212	0.238	255,000	57,825	0.2268	0.233	0.233	0.237	0.212	0.238	255,000	0.2268	7.37%
2024-04-17	0	0.217	0.217	0.225	0.216	0.226	125,000	27,135	0.2171	0.217	0.217	0.225	0.216	0.226	125,000	0.2171	-4.82%
2024-04-16	0	0.228	0.218	0.228	0.216	0.236	360,000	79,020	0.2195	0.228	0.218	0.228	0.216	0.236	360,000	0.2195	-3.39%
2024-04-15	0	0.236	0.232	0.236	0.235	0.250	1,170,000	283,040	0.2419	0.236	0.232	0.236	0.235	0.250	1,170,000	0.2419	-7.45%
2024-04-12	0	0.255	0.250	0.260	0.255	0.255	320,000	81,600	0.2550	0.255	0.250	0.260	0.255	0.255	320,000	0.2550	-5.56%
2024-04-11	0	0.270	0.270	0.280	0.250	0.270	1,540,000	401,075	0.2604	0.270	0.270	0.280	0.250	0.270	1,540,000	0.2604	8.00%
2024-04-10	0	0.250	0.250	0.255	0.250	0.260	470,000	119,675	0.2546	0.250	0.250	0.255	0.250	0.260	470,000	0.2546	-1.96%
2024-04-09	0	0.255	0.255	0.265	0.250	0.265	905,000	233,025	0.2575	0.255	0.255	0.265	0.250	0.265	905,000	0.2575	-3.77%
2024-04-08	0	0.265	0.265	0.290	0.260	0.265	55,200	14,373	0.2604	0.265	0.265	0.290	0.260	0.265	55,200	0.2604	3.92%
2024-04-05	0	0.255	0.255	0.275	0.250	0.270	835,400	215,619	0.2581	0.255	0.255	0.275	0.250	0.270	835,400	0.2581	0.00%
2024-04-03	0	0.255	0.265	0.270	0.255	0.280	1,014,500	273,025	0.2691	0.255	0.265	0.270	0.255	0.280	1,014,500	0.2691	-7.27%
2024-04-02	0	0.275	0.275	0.285	0.275	0.285	392,500	108,825	0.2773	0.275	0.275	0.285	0.275	0.285	392,500	0.2773	0.00%
2024-03-28	0	0.275	0.275	0.285	0.270	0.280	175,000	48,350	0.2763	0.275	0.275	0.285	0.270	0.280	175,000	0.2763	0.00%
2024-03-27	0	0.275	0.275	0.280	0.270	0.275	961,400	263,927	0.2745	0.275	0.275	0.280	0.270	0.275	961,400	0.2745	0.00%
2024-03-26	0	0.275	0.270	0.285	0.270	0.275	260,000	70,800	0.2723	0.275	0.270	0.285	0.270	0.275	260,000	0.2723	5.77%
2024-03-25	0	0.260	0.260	0.270	0.255	0.300	500,000	144,650	0.2893	0.260	0.260	0.270	0.255	0.300	500,000	0.2893	-10.34%
2024-03-22	0	0.290	0.285	0.300	0.285	0.300	1,215,000	351,850	0.2896	0.290	0.285	0.300	0.285	0.300	1,215,000	0.2896	1.75%
2024-03-21	0	0.285	0.270	0.290	0.285	0.285	40,800	11,604	0.2844	0.285	0.270	0.290	0.285	0.285	40,800	0.2844	-1.72%
2024-03-20	0	0.290	0.285	0.300	0.290	0.295	16,200	4,699	0.2901	0.290	0.285	0.300	0.290	0.295	16,200	0.2901	-3.33%
2024-03-19	0	0.300	0.290	0.300	0.300	0.300	535,000	160,500	0.3000	0.300	0.290	0.300	0.300	0.300	535,000	0.3000	-3.23%
2024-03-18	0	0.310	0.300	0.315	0.300	0.310	180,600	54,493	0.3017	0.310	0.300	0.315	0.300	0.310	180,600	0.3017	0.00%
2024-03-15	0	0.310	0.305	0.310	0.305	0.310	90,000	27,750	0.3083	0.310	0.305	0.310	0.305	0.310	90,000	0.3083	0.00%
2024-03-14	0	0.310	0.305	0.325	0.305	0.330	230,000	71,650	0.3115	0.310	0.305	0.325	0.305	0.330	230,000	0.3115	-3.12%
2024-03-13	0	0.320	0.320	0.325	0.300	0.325	366,800	116,743	0.3183	0.320	0.320	0.325	0.300	0.325	366,800	0.3183	0.00%
2024-03-12	0	0.320	0.310	0.320	0.305	0.330	695,000	216,475	0.3115	0.320	0.310	0.320	0.305	0.330	695,000	0.3115	0.00%
2024-03-11	0	0.320	0.300	0.320	0.300	0.320	510,000	163,000	0.3196	0.320	0.300	0.320	0.300	0.320	510,000	0.3196	0.00%
2024-03-08	0	0.320	0.320	0.325	0.315	0.330	665,600	213,855	0.3213	0.320	0.320	0.325	0.315	0.330	665,600	0.3213	1.59%
2024-03-07	0	0.315	0.310	0.315	0.310	0.325	511,708	163,519	0.3196	0.315	0.310	0.315	0.310	0.325	511,708	0.3196	-1.56%
2024-03-06	0	0.320	0.310	0.320	0.300	0.320	290,000	89,525	0.3087	0.320	0.310	0.320	0.300	0.320	290,000	0.3087	4.92%
2024-03-05	0	0.305	0.300	0.315	0.305	0.345	361,600	116,948	0.3234	0.305	0.300	0.315	0.305	0.345	361,600	0.3234	-4.69%
2024-03-04	0	0.320	0.310	0.325	0.310	0.330	883,000	282,460	0.3199	0.320	0.310	0.325	0.310	0.330	883,000	0.3199	6.67%
2024-03-01	0	0.300	0.300	0.320	0.295	0.320	996,500	310,987	0.3121	0.300	0.300	0.320	0.295	0.320	996,500	0.3121	-6.25%
2024-02-29	0	0.320	0.300	0.305	0.275	0.330	610,000	182,025	0.2984	0.320	0.300	0.305	0.275	0.330	610,000	0.2984	16.36%
2024-02-28	0	0.275	0.270	0.300	0.275	0.340	1,081,000	315,805	0.2921	0.275	0.270	0.300	0.275	0.340	1,081,000	0.2921	1.85%
2024-02-27	0	0.270	0.270	0.275	0.270	0.275	155,000	42,200	0.2723	0.270	0.270	0.275	0.270	0.275	155,000	0.2723	0.00%
2024-02-26	0	0.270	0.270	0.275	0.270	0.270	99,400	26,757	0.2692	0.270	0.270	0.275	0.270	0.270	99,400	0.2692	0.00%
2024-02-23	0	0.270	0.270	0.275	0.260	0.265	351,506	91,482	0.2603	0.270	0.270	0.275	0.260	0.265	351,506	0.2603	3.85%
2024-02-22	0	0.260	0.260	0.275	0.255	0.260	303,000	78,500	0.2591	0.260	0.260	0.275	0.255	0.260	303,000	0.2591	0.00%
2024-02-21	0	0.260	0.249	0.260	0.248	0.260	525,000	132,490	0.2524	0.260	0.249	0.260	0.248	0.260	525,000	0.2524	4.84%
2024-02-20	0	0.248	0.248	0.250	0.248	0.248	210,400	52,176	0.2480	0.248	0.248	0.250	0.248	0.248	210,400	0.2480	0.00%
2024-02-19	0	0.248	0.248	0.249	0.248	0.249	240,600	59,676	0.2480	0.248	0.248	0.249	0.248	0.249	240,600	0.2480	0.00%
2024-02-16	0	0.248	0.240	0.248	0.230	0.249	94,000	23,115	0.2459	0.248	0.240	0.248	0.230	0.249	94,000	0.2459	1.22%
2024-02-15	0	0.245	0.245	0.249	0.245	0.245	261,200	63,956	0.2449	0.245	0.245	0.249	0.245	0.245	261,200	0.2449	-2.00%
2024-02-14	0	0.250	0.239	0.250	0.217	0.255	713,000	171,590	0.2407	0.250	0.239	0.250	0.217	0.255	713,000	0.2407	5.04%
2024-02-09	0	0.238	0.233	0.240	0.238	0.255	620,000	155,010	0.2500	0.238	0.233	0.240	0.238	0.255	620,000	0.2500	-4.80%
2024-02-08	0	0.250	0.238	0.250	0.231	0.250	396,000	98,720	0.2493	0.250	0.238	0.250	0.231	0.250	396,000	0.2493	0.00%
2024-02-07	0	0.250	0.228	0.250	-	-	0	0	-	0.250	0.228	0.250	-	-	0	-	-3.85%
2024-02-06	0	0.260	0.250	0.260	0.249	0.280	325,000	81,355	0.2503	0.260	0.250	0.260	0.249	0.280	325,000	0.2503	4.00%
2024-02-05	0	0.250	0.240	0.250	0.215	0.250	152,933	35,933	0.2350	0.250	0.240	0.250	0.215	0.250	152,933	0.2350	8.70%
2024-02-02	0	0.230	0.230	0.249	0.228	0.230	20,000	4,590	0.2295	0.230	0.230	0.249	0.228	0.230	20,000	0.2295	0.88%
2024-02-01	0	0.228	0.222	0.232	0.212	0.228	60,000	13,420	0.2237	0.228	0.222	0.232	0.212	0.228	60,000	0.2237	2.70%
2024-01-31	0	0.222	0.222	0.250	0.220	0.230	270,600	60,088	0.2221	0.222	0.222	0.250	0.220	0.230	270,600	0.2221	0.00%
2024-01-30	0	0.222	0.220	0.222	0.220	0.228	314,533	69,746	0.2217	0.222	0.220	0.222	0.220	0.228	314,533	0.2217	-2.63%
2024-01-29	0	0.228	0.225	0.232	0.228	0.238	745,000	174,115	0.2337	0.228	0.225	0.232	0.228	0.238	745,000	0.2337	-2.98%
2024-01-26	0	0.235	0.228	0.239	0.226	0.235	1,225,000	286,390	0.2338	0.235	0.228	0.239	0.226	0.235	1,225,000	0.2338	0.86%
2024-01-25	0	0.233	0.227	0.234	0.227	0.233	145,600	33,332	0.2289	0.233	0.227	0.234	0.227	0.233	145,600	0.2289	-0.85%
2024-01-24	0	0.235	0.223	0.236	0.223	0.243	235,000	55,905	0.2379	0.235	0.223	0.236	0.223	0.243	235,000	0.2379	5.38%
2024-01-23	0	0.223	0.223	0.230	0.222	0.230	152,000	33,975	0.2235	0.223	0.223	0.230	0.222	0.230	152,000	0.2235	-3.04%
2024-01-22	0	0.230	0.220	0.239	0.217	0.236	799,600	183,629	0.2297	0.230	0.220	0.239	0.217	0.236	799,600	0.2297	-2.13%
2024-01-19	0	0.235	0.235	0.250	0.234	0.234	55,000	12,870	0.2340	0.235	0.235	0.250	0.234	0.234	55,000	0.2340	0.86%
2024-01-18	0	0.233	0.233	0.245	0.230	0.236	255,000	59,405	0.2330	0.233	0.233	0.245	0.230	0.236	255,000	0.2330	-4.51%
2024-01-17	0	0.244	0.241	0.246	0.240	0.245	728,830	177,230	0.2432	0.244	0.241	0.246	0.240	0.245	728,830	0.2432	0.00%
2024-01-16	0	0.244	0.243	0.246	0.244	0.250	448,000	110,204	0.2460	0.244	0.243	0.246	0.244	0.250	448,000	0.2460	-0.41%
2024-01-15	0	0.245	0.245	0.250	0.244	0.255	986,000	243,180	0.2466	0.245	0.245	0.250	0.244	0.255	986,000	0.2466	0.00%
2024-01-12	0	0.245	0.245	0.255	0.236	0.250	1,512,000	365,256	0.2416	0.245	0.245	0.255	0.236	0.250	1,512,000	0.2416	3.81%
2024-01-11	0	0.236	0.235	0.242	0.236	0.245	492,000	117,535	0.2389	0.236	0.235	0.242	0.236	0.245	492,000	0.2389	-3.67%
2024-01-10	0	0.245	0.241	0.245	0.238	0.249	877,000	212,015	0.2418	0.245	0.241	0.245	0.238	0.249	877,000	0.2418	2.08%
2024-01-09	0	0.240	0.240	0.250	0.239	0.290	680,000	164,180	0.2414	0.240	0.240	0.250	0.239	0.290	680,000	0.2414	-3.61%
2024-01-08	0	0.249	0.239	0.250	0.235	0.250	786,000	191,965	0.2442	0.249	0.239	0.250	0.235	0.250	786,000	0.2442	1.22%
2024-01-05	0	0.246	0.238	0.246	0.230	0.300	524,000	126,448	0.2413	0.246	0.238	0.246	0.230	0.300	524,000	0.2413	0.41%
2024-01-04	0	0.245	0.244	0.249	0.245	0.255	175,000	43,175	0.2467	0.245	0.244	0.249	0.245	0.255	175,000	0.2467	-1.61%
2024-01-03	0	0.249	0.240	0.249	0.241	0.265	486,000	119,970	0.2469	0.249	0.240	0.249	0.241	0.265	486,000	0.2469	-0.40%
2024-01-02	0	0.250	0.249	0.250	0.250	0.270	1,800,000	451,875	0.2510	0.250	0.249	0.250	0.250	0.270	1,800,000	0.2510	0.40%
2023-12-29	0	0.249	0.245	0.250	0.223	0.250	718,000	177,384	0.2471	0.249	0.245	0.250	0.223	0.250	718,000	0.2471	0.81%
2023-12-28	0	0.247	0.246	0.248	0.246	0.249	1,090,000	271,155	0.2488	0.247	0.246	0.248	0.246	0.249	1,090,000	0.2488	-1.20%
2023-12-27	0	0.250	0.246	0.250	0.246	0.250	1,975,000	490,060	0.2481	0.250	0.246	0.250	0.246	0.250	1,975,000	0.2481	-1.96%
2023-12-22	0	0.255	0.255	0.260	0.255	0.255	291,000	74,190	0.2549	0.255	0.255	0.260	0.255	0.255	291,000	0.2549	0.00%
2023-12-21	0	0.255	0.255	0.270	0.255	0.265	1,275,000	327,825	0.2571	0.255	0.255	0.270	0.255	0.265	1,275,000	0.2571	-1.92%
2023-12-20	0	0.260	0.255	0.265	0.255	0.260	835,000	217,075	0.2600	0.260	0.255	0.265	0.255	0.260	835,000	0.2600	0.00%
2023-12-19	0	0.260	0.255	0.265	0.260	0.265	1,010,000	267,100	0.2645	0.260	0.255	0.265	0.260	0.265	1,010,000	0.2645	-1.89%
2023-12-18	0	0.265	0.265	0.275	0.260	0.265	650,000	170,975	0.2630	0.265	0.265	0.275	0.260	0.265	650,000	0.2630	0.00%
2023-12-15	0	0.265	0.260	0.270	0.255	0.265	1,535,000	403,600	0.2629	0.265	0.260	0.270	0.255	0.265	1,535,000	0.2629	1.92%
2023-12-14	0	0.260	0.260	0.270	0.260	0.265	985,000	256,200	0.2601	0.260	0.260	0.270	0.260	0.265	985,000	0.2601	0.00%
2023-12-13	0	0.260	0.260	0.275	0.260	0.275	905,000	248,550	0.2746	0.260	0.260	0.275	0.260	0.275	905,000	0.2746	-5.45%
2023-12-12	0	0.275	0.270	0.285	0.260	0.280	2,651,400	721,600	0.2722	0.275	0.270	0.285	0.260	0.280	2,651,400	0.2722	-1.79%
2023-12-11	0	0.280	0.270	0.280	0.260	0.280	917,200	255,138	0.2782	0.280	0.270	0.280	0.260	0.280	917,200	0.2782	1.82%
2023-12-08	0	0.275	0.270	0.275	0.255	0.275	2,317,600	608,094	0.2624	0.275	0.270	0.275	0.255	0.275	2,317,600	0.2624	1.85%
2023-12-07	0	0.270	0.265	0.270	0.265	0.275	1,140,000	310,250	0.2721	0.270	0.265	0.270	0.265	0.275	1,140,000	0.2721	0.00%
2023-12-06	0	0.270	0.270	0.280	0.265	0.280	740,000	206,025	0.2784	0.270	0.270	0.280	0.265	0.280	740,000	0.2784	0.00%
2023-12-05	0	0.270	0.270	0.285	0.270	0.280	965,000	263,825	0.2734	0.270	0.270	0.285	0.270	0.280	965,000	0.2734	-5.26%
2023-12-04	0	0.285	0.280	0.300	0.285	0.295	1,595,000	461,850	0.2896	0.285	0.280	0.300	0.285	0.295	1,595,000	0.2896	-1.72%
2023-12-01	0	0.290	0.290	0.300	0.285	0.295	294,000	86,510	0.2943	0.290	0.290	0.300	0.285	0.295	294,000	0.2943	-1.69%
2023-11-30	0	0.295	0.290	0.295	0.295	0.295	60,000	17,700	0.2950	0.295	0.290	0.295	0.295	0.295	60,000	0.2950	0.00%
2023-11-29	0	0.295	0.295	0.300	0.290	0.305	430,000	128,450	0.2987	0.295	0.295	0.300	0.290	0.305	430,000	0.2987	-1.67%
2023-11-28	0	0.300	0.290	0.310	0.295	0.310	144,869	43,563	0.3007	0.300	0.290	0.310	0.295	0.310	144,869	0.3007	1.69%
2023-11-27	0	0.295	0.290	0.310	0.285	0.305	185,000	55,075	0.2977	0.295	0.290	0.310	0.285	0.305	185,000	0.2977	-3.28%
2023-11-24	0	0.305	0.305	0.320	0.305	0.325	550,000	172,025	0.3128	0.305	0.305	0.320	0.305	0.325	550,000	0.3128	-6.15%
2023-11-23	0	0.325	0.305	0.325	0.300	0.325	60,000	18,400	0.3067	0.325	0.305	0.325	0.300	0.325	60,000	0.3067	6.56%
2023-11-22	0	0.305	0.305	0.315	0.305	0.330	1,071,000	341,410	0.3188	0.305	0.305	0.315	0.305	0.330	1,071,000	0.3188	-4.69%
2023-11-21	0	0.320	0.320	0.330	0.310	0.330	875,000	278,600	0.3184	0.320	0.320	0.330	0.310	0.330	875,000	0.3184	4.92%
2023-11-20	0	0.305	0.300	0.305	0.265	0.305	1,172,000	342,390	0.2921	0.305	0.300	0.305	0.265	0.305	1,172,000	0.2921	12.96%
2023-11-17	0	0.270	0.270	0.295	0.270	0.295	470,000	130,225	0.2771	0.270	0.270	0.295	0.270	0.295	470,000	0.2771	0.00%
2023-11-16	0	0.270	0.265	0.270	0.255	0.295	755,000	209,675	0.2777	0.270	0.265	0.270	0.255	0.295	755,000	0.2777	-5.26%
2023-11-15	0	0.285	0.280	0.300	0.285	0.305	35,600	10,226	0.2872	0.285	0.280	0.300	0.285	0.305	35,600	0.2872	0.00%
2023-11-14	0	0.285	0.280	0.300	0.285	0.285	65,000	18,525	0.2850	0.285	0.280	0.300	0.285	0.285	65,000	0.2850	-3.39%
2023-11-13	0	0.295	0.280	0.295	0.270	0.295	274,500	77,250	0.2814	0.295	0.280	0.295	0.270	0.295	274,500	0.2814	5.36%
2023-11-10	0	0.280	0.280	0.295	0.275	0.295	275,800	77,421	0.2807	0.280	0.280	0.295	0.275	0.295	275,800	0.2807	-3.45%
2023-11-09	0	0.290	0.290	0.305	0.290	0.300	253,600	74,922	0.2954	0.290	0.290	0.305	0.290	0.300	253,600	0.2954	-4.92%
2023-11-08	0	0.305	0.300	0.310	0.300	0.305	131,000	39,785	0.3037	0.305	0.300	0.310	0.300	0.305	131,000	0.3037	-1.61%
2023-11-07	0	0.310	0.300	0.315	0.300	0.320	450,000	138,825	0.3085	0.310	0.300	0.315	0.300	0.320	450,000	0.3085	0.00%
2023-11-06	0	0.310	0.310	0.315	0.285	0.315	2,605,000	781,575	0.3000	0.310	0.310	0.315	0.285	0.315	2,605,000	0.3000	10.71%
2023-11-03	0	0.280	0.280	0.285	0.275	0.295	455,000	129,875	0.2854	0.280	0.280	0.285	0.275	0.295	455,000	0.2854	7.69%
2023-11-02	0	0.260	0.260	0.275	0.260	0.275	85,000	22,250	0.2618	0.260	0.260	0.275	0.260	0.275	85,000	0.2618	-5.45%
2023-11-01	0	0.275	0.260	0.275	0.260	0.280	105,000	29,300	0.2790	0.275	0.260	0.275	0.260	0.280	105,000	0.2790	0.00%
2023-10-31	0	0.275	0.260	0.280	0.265	0.275	108,000	29,575	0.2738	0.275	0.260	0.280	0.265	0.275	108,000	0.2738	3.77%
2023-10-30	0	0.265	0.265	0.280	0.250	0.290	853,000	227,240	0.2664	0.265	0.265	0.280	0.250	0.290	853,000	0.2664	-7.02%
2023-10-27	0	0.285	0.280	0.290	0.280	0.290	370,000	105,000	0.2838	0.285	0.280	0.290	0.280	0.290	370,000	0.2838	-1.72%
2023-10-26	0	0.290	0.285	0.300	0.280	0.300	360,000	103,225	0.2867	0.290	0.285	0.300	0.280	0.300	360,000	0.2867	-1.69%
2023-10-25	0	0.295	0.285	0.300	0.290	0.305	251,400	75,421	0.3000	0.295	0.285	0.300	0.290	0.305	251,400	0.3000	-1.67%
2023-10-24	0	0.300	0.285	0.300	0.290	0.300	120,000	35,500	0.2958	0.300	0.285	0.300	0.290	0.300	120,000	0.2958	3.45%
2023-10-20	0	0.290	0.290	0.295	0.290	0.295	245,000	72,400	0.2955	0.290	0.290	0.295	0.290	0.295	245,000	0.2955	-3.33%
2023-10-19	0	0.300	0.295	0.310	-	-	0	0	-	0.300	0.295	0.310	-	-	0	-	0.00%
2023-10-18	0	0.300	0.295	0.300	0.290	0.300	295,000	87,600	0.2969	0.300	0.295	0.300	0.290	0.300	295,000	0.2969	-1.64%
2023-10-17	0	0.305	0.300	0.305	0.295	0.305	323,000	97,290	0.3012	0.305	0.300	0.305	0.295	0.305	323,000	0.3012	0.00%
2023-10-16	0	0.305	0.305	0.315	0.300	0.320	640,000	197,075	0.3079	0.305	0.305	0.315	0.300	0.320	640,000	0.3079	-4.69%
2023-10-13	0	0.320	0.305	0.325	0.300	0.320	514,600	156,296	0.3037	0.320	0.305	0.325	0.300	0.320	514,600	0.3037	3.23%
2023-10-12	0	0.310	0.305	0.320	0.305	0.310	52,800	16,253	0.3078	0.310	0.305	0.320	0.305	0.310	52,800	0.3078	0.00%
2023-10-11	0	0.310	0.305	0.310	0.300	0.320	815,200	247,583	0.3037	0.310	0.305	0.310	0.300	0.320	815,200	0.3037	-1.59%
2023-10-10	0	0.315	0.315	0.330	0.305	0.310	68,200	20,875	0.3061	0.315	0.315	0.330	0.305	0.310	68,200	0.3061	1.61%
2023-10-09	0	0.310	0.310	0.335	0.310	0.325	280,000	87,375	0.3121	0.310	0.310	0.335	0.310	0.325	280,000	0.3121	-3.12%
2023-10-06	0	0.320	0.320	0.335	0.315	0.335	320,000	103,900	0.3247	0.320	0.320	0.335	0.315	0.335	320,000	0.3247	-3.03%
2023-10-05	0	0.330	0.320	0.330	0.315	0.330	395,000	127,925	0.3239	0.330	0.320	0.330	0.315	0.330	395,000	0.3239	3.13%
2023-10-04	0	0.320	0.320	0.330	0.310	0.330	443,300	142,890	0.3223	0.320	0.320	0.330	0.310	0.330	443,300	0.3223	-1.54%
2023-10-03	0	0.325	0.305	0.325	0.305	0.325	391,000	121,565	0.3109	0.325	0.305	0.325	0.305	0.325	391,000	0.3109	0.00%
2023-09-29	0	0.325	0.310	0.325	0.300	0.325	940,400	291,666	0.3102	0.325	0.310	0.325	0.300	0.325	940,400	0.3102	8.33%
2023-09-28	0	0.300	0.300	0.310	0.295	0.310	70,000	21,100	0.3014	0.300	0.300	0.310	0.295	0.310	70,000	0.3014	0.00%
2023-09-27	0	0.300	0.300	0.310	0.300	0.330	664,600	201,111	0.3026	0.300	0.300	0.310	0.300	0.330	664,600	0.3026	-3.23%
2023-09-26	0	0.310	0.310	0.315	0.310	0.340	127,000	40,415	0.3182	0.310	0.310	0.315	0.310	0.340	127,000	0.3182	-7.46%
2023-09-25	0	0.335	0.310	0.340	0.310	0.345	405,000	128,300	0.3168	0.335	0.310	0.340	0.310	0.345	405,000	0.3168	6.35%
2023-09-22	0	0.315	0.310	0.340	0.295	0.355	121,500	40,092	0.3300	0.315	0.310	0.340	0.295	0.355	121,500	0.3300	1.61%
2023-09-21	0	0.310	0.310	0.320	0.300	0.325	798,373	254,010	0.3182	0.310	0.310	0.320	0.300	0.325	798,373	0.3182	-4.62%
2023-09-20	0	0.325	0.310	0.325	0.310	0.330	236,400	75,000	0.3173	0.325	0.310	0.325	0.310	0.330	236,400	0.3173	-1.52%
2023-09-19	0	0.330	0.315	0.330	0.315	0.335	35,000	11,600	0.3314	0.330	0.315	0.330	0.315	0.335	35,000	0.3314	-1.49%
2023-09-18	0	0.335	0.325	0.335	0.325	0.345	271,400	89,459	0.3296	0.335	0.325	0.335	0.325	0.345	271,400	0.3296	-1.47%
2023-09-15	0	0.340	0.330	0.340	0.330	0.350	161,000	53,660	0.3333	0.340	0.330	0.340	0.330	0.350	161,000	0.3333	0.00%
2023-09-14	0	0.340	0.330	0.340	0.330	0.360	250,600	83,864	0.3347	0.340	0.330	0.340	0.330	0.360	250,600	0.3347	-5.56%
2023-09-13	0	0.360	0.330	0.360	0.325	0.360	135,000	46,675	0.3457	0.360	0.330	0.360	0.325	0.360	135,000	0.3457	7.46%
2023-09-12	0	0.335	0.330	0.355	0.330	0.360	545,000	183,675	0.3370	0.335	0.330	0.355	0.330	0.360	545,000	0.3370	-4.29%
2023-09-11	0	0.350	0.345	0.350	0.345	0.355	715,000	250,275	0.3500	0.350	0.345	0.350	0.345	0.355	715,000	0.3500	-2.78%
2023-09-07	0	0.360	0.360	0.370	0.360	0.365	50,000	18,100	0.3620	0.360	0.360	0.370	0.360	0.365	50,000	0.3620	-1.37%
2023-09-06	0	0.365	0.340	0.370	0.365	0.380	303,000	113,800	0.3756	0.365	0.340	0.370	0.365	0.380	303,000	0.3756	-1.35%
2023-09-05	0	0.370	0.370	0.375	0.370	0.370	132,000	48,800	0.3697	0.370	0.370	0.375	0.370	0.370	132,000	0.3697	-1.33%
2023-09-04	0	0.375	0.370	0.375	0.370	0.375	350,000	130,850	0.3739	0.375	0.370	0.375	0.370	0.375	350,000	0.3739	0.00%
2023-08-31	0	0.375	0.375	0.380	0.375	0.380	195,000	73,775	0.3783	0.375	0.375	0.380	0.375	0.380	195,000	0.3783	-1.32%
2023-08-30	0	0.380	0.380	0.395	0.375	0.375	54,000	20,190	0.3739	0.380	0.380	0.395	0.375	0.375	54,000	0.3739	0.00%
2023-08-29	0	0.380	0.380	0.385	0.375	0.385	26,000	9,865	0.3794	0.380	0.380	0.385	0.375	0.385	26,000	0.3794	0.00%
2023-08-28	0	0.380	0.380	0.395	0.375	0.380	170,000	64,500	0.3794	0.380	0.380	0.395	0.375	0.380	170,000	0.3794	0.00%
2023-08-25	0	0.380	0.380	0.385	0.370	0.390	220,000	84,825	0.3856	0.380	0.380	0.385	0.370	0.390	220,000	0.3856	-1.30%
2023-08-24	0	0.385	0.380	0.385	0.380	0.395	36,000	13,860	0.3850	0.385	0.380	0.385	0.380	0.395	36,000	0.3850	-1.28%
2023-08-23	0	0.390	0.380	0.390	0.390	0.395	130,000	51,000	0.3923	0.390	0.380	0.390	0.390	0.395	130,000	0.3923	0.00%
2023-08-22	0	0.390	0.390	0.395	0.380	0.390	210,000	81,300	0.3871	0.390	0.390	0.395	0.380	0.390	210,000	0.3871	2.63%
2023-08-21	0	0.380	0.380	0.395	0.370	0.385	530,000	200,950	0.3792	0.380	0.380	0.395	0.370	0.385	530,000	0.3792	-1.30%
2023-08-18	0	0.385	0.375	0.385	0.375	0.390	594,500	227,122	0.3820	0.385	0.375	0.385	0.375	0.390	594,500	0.3820	2.67%
2023-08-17	0	0.375	0.375	0.380	0.375	0.380	60,000	22,750	0.3792	0.375	0.375	0.380	0.375	0.380	60,000	0.3792	0.00%
2023-08-16	0	0.375	0.375	0.380	0.375	0.380	415,000	156,775	0.3778	0.375	0.375	0.380	0.375	0.380	415,000	0.3778	-1.32%
2023-08-15	0	0.380	0.380	0.395	0.380	0.380	39,100	14,776	0.3779	0.380	0.380	0.395	0.380	0.380	39,100	0.3779	-5.00%
2023-08-14	0	0.400	0.390	0.400	0.380	0.400	400,000	153,675	0.3842	0.400	0.390	0.400	0.380	0.400	400,000	0.3842	1.27%
2023-08-11	0	0.395	0.395	0.400	0.380	0.395	315,000	120,575	0.3828	0.395	0.395	0.400	0.380	0.395	315,000	0.3828	1.28%
2023-08-10	0	0.390	0.380	0.390	0.375	0.395	457,612	174,390	0.3811	0.390	0.380	0.390	0.375	0.395	457,612	0.3811	-1.27%
2023-08-09	0	0.395	0.385	0.395	-	-	1,000	385	0.3850	0.395	0.385	0.395	-	-	1,000	0.3850	0.00%
2023-08-08	0	0.395	0.395	0.400	0.395	0.400	211,400	83,525	0.3951	0.395	0.395	0.400	0.395	0.400	211,400	0.3951	0.00%
2023-08-07	0	0.395	0.395	0.400	0.390	0.390	71,000	27,970	0.3939	0.395	0.395	0.400	0.390	0.390	71,000	0.3939	-2.47%
2023-08-04	0	0.405	0.395	0.410	0.385	0.405	394,000	156,290	0.3967	0.405	0.395	0.410	0.385	0.405	394,000	0.3967	6.58%
2023-08-03	0	0.380	0.380	0.390	0.380	0.380	115,000	43,645	0.3795	0.380	0.380	0.390	0.380	0.380	115,000	0.3795	-1.30%
2023-08-02	0	0.385	0.385	0.400	0.380	0.400	175,000	68,500	0.3914	0.385	0.385	0.400	0.380	0.400	175,000	0.3914	-2.53%
2023-08-01	0	0.395	0.390	0.410	0.395	0.415	2,410,000	966,075	0.4009	0.395	0.390	0.410	0.395	0.415	2,410,000	0.4009	-1.25%
2023-07-31	0	0.400	0.400	0.420	0.400	0.420	537,000	217,980	0.4059	0.400	0.400	0.420	0.400	0.420	537,000	0.4059	-4.76%
2023-07-28	0	0.420	0.405	0.410	0.400	0.420	1,630,000	672,125	0.4123	0.420	0.405	0.410	0.400	0.420	1,630,000	0.4123	5.00%
2023-07-27	0	0.400	0.400	0.410	0.400	0.420	515,000	210,375	0.4085	0.400	0.400	0.410	0.400	0.420	515,000	0.4085	0.00%
2023-07-26	0	0.400	0.390	0.405	0.390	0.405	465,000	184,250	0.3962	0.400	0.390	0.405	0.390	0.405	465,000	0.3962	-1.23%
2023-07-25	0	0.405	0.385	0.415	0.405	0.430	512,000	214,800	0.4195	0.405	0.385	0.415	0.405	0.430	512,000	0.4195	-3.57%
2023-07-24	0	0.420	0.415	0.420	0.420	0.425	365,400	153,806	0.4209	0.420	0.415	0.420	0.420	0.425	365,400	0.4209	0.00%
2023-07-21	0	0.420	0.420	0.425	0.420	0.425	705,400	296,358	0.4201	0.420	0.420	0.425	0.420	0.425	705,400	0.4201	0.00%
2023-07-20	0	0.420	0.415	0.425	0.410	0.420	1,048,000	435,920	0.4160	0.420	0.415	0.425	0.410	0.420	1,048,000	0.4160	2.44%
2023-07-19	0	0.410	0.410	0.420	0.385	0.420	2,225,000	910,025	0.4090	0.410	0.410	0.420	0.385	0.420	2,225,000	0.4090	6.49%
2023-07-18	0	0.385	0.385	0.400	0.380	0.395	585,000	227,575	0.3890	0.385	0.385	0.400	0.380	0.395	585,000	0.3890	1.32%
2023-07-14	0	0.380	0.370	0.385	0.365	0.380	178,500	65,862	0.3690	0.380	0.370	0.385	0.365	0.380	178,500	0.3690	1.33%
2023-07-13	0	0.375	0.365	0.380	0.360	0.400	694,000	260,620	0.3755	0.375	0.365	0.380	0.360	0.400	694,000	0.3755	-1.32%
2023-07-12	0	0.380	0.375	0.395	0.380	0.395	325,000	124,025	0.3816	0.380	0.375	0.395	0.380	0.395	325,000	0.3816	-1.30%
2023-07-11	0	0.385	0.380	0.385	0.380	0.390	166,900	64,759	0.3880	0.385	0.380	0.385	0.380	0.390	166,900	0.3880	0.00%
2023-07-10	0	0.385	0.385	0.390	0.375	0.390	457,500	176,157	0.3850	0.385	0.385	0.390	0.375	0.390	457,500	0.3850	-1.28%
2023-07-07	0	0.390	0.375	0.390	0.385	0.390	120,000	46,375	0.3865	0.390	0.375	0.390	0.385	0.390	120,000	0.3865	4.00%
2023-07-06	0	0.375	0.365	0.375	0.360	0.375	185,000	68,525	0.3704	0.375	0.365	0.375	0.360	0.375	185,000	0.3704	0.00%
2023-07-05	0	0.375	0.370	0.375	0.365	0.380	736,400	273,008	0.3707	0.375	0.370	0.375	0.365	0.380	736,400	0.3707	-3.85%
2023-07-04	0	0.390	0.380	0.390	0.380	0.390	360,000	139,150	0.3865	0.390	0.380	0.390	0.380	0.390	360,000	0.3865	0.00%
2023-07-03	0	0.390	0.385	0.405	0.380	0.420	802,000	315,010	0.3928	0.390	0.385	0.405	0.380	0.420	802,000	0.3928	-8.24%
2023-06-30	0	0.425	0.415	0.430	0.410	0.450	3,263,000	1,384,380	0.4243	0.425	0.415	0.430	0.410	0.450	3,263,000	0.4243	-1.16%
2023-06-29	0	0.430	0.430	0.435	0.395	0.450	5,800,700	2,443,685	0.4213	0.430	0.430	0.435	0.395	0.450	5,800,700	0.4213	13.16%
2023-06-28	0	0.380	0.375	0.380	0.360	0.385	560,000	210,725	0.3763	0.380	0.375	0.380	0.360	0.385	560,000	0.3763	5.56%
2023-06-27	0	0.360	0.360	0.365	0.350	0.365	157,400	56,817	0.3610	0.360	0.360	0.365	0.350	0.365	157,400	0.3610	0.00%
2023-06-26	0	0.360	0.350	0.365	0.340	0.370	197,000	68,760	0.3490	0.360	0.350	0.365	0.340	0.370	197,000	0.3490	0.00%
2023-06-23	0	0.360	0.350	0.365	0.350	0.365	230,000	80,725	0.3510	0.360	0.350	0.365	0.350	0.365	230,000	0.3510	0.00%
2023-06-21	0	0.360	0.360	0.365	0.360	0.360	93,000	33,435	0.3595	0.360	0.360	0.365	0.360	0.360	93,000	0.3595	-2.70%
2023-06-20	0	0.370	0.360	0.375	0.360	0.375	620,000	226,900	0.3660	0.370	0.360	0.375	0.360	0.375	620,000	0.3660	-1.33%
2023-06-19	0	0.375	0.370	0.385	0.370	0.375	455,000	169,825	0.3732	0.375	0.370	0.385	0.370	0.375	455,000	0.3732	0.00%
2023-06-16	0	0.375	0.375	0.395	0.365	0.390	398,000	152,215	0.3824	0.375	0.375	0.395	0.365	0.390	398,000	0.3824	-3.85%
2023-06-15	0	0.390	0.380	0.390	0.380	0.400	236,500	91,440	0.3866	0.390	0.380	0.390	0.380	0.400	236,500	0.3866	2.63%
2023-06-14	0	0.380	0.375	0.385	0.375	0.385	118,000	44,240	0.3749	0.380	0.375	0.385	0.375	0.385	118,000	0.3749	0.00%
2023-06-13	0	0.380	0.380	0.385	0.380	0.385	675,000	257,775	0.3819	0.380	0.380	0.385	0.380	0.385	675,000	0.3819	0.00%
2023-06-12	0	0.380	0.370	0.380	0.375	0.385	745,000	281,875	0.3784	0.380	0.370	0.380	0.375	0.385	745,000	0.3784	1.33%
2023-06-09	0	0.375	0.365	0.380	0.370	0.385	890,000	334,900	0.3763	0.375	0.365	0.380	0.370	0.385	890,000	0.3763	-1.32%
2023-06-08	0	0.380	0.370	0.385	0.360	0.385	915,000	340,325	0.3719	0.380	0.370	0.385	0.360	0.385	915,000	0.3719	0.00%
2023-06-07	0	0.380	0.365	0.380	0.370	0.385	1,020,000	381,925	0.3744	0.380	0.365	0.380	0.370	0.385	1,020,000	0.3744	-1.30%
2023-06-06	0	0.385	0.375	0.390	0.370	0.390	1,001,500	383,425	0.3829	0.385	0.375	0.390	0.370	0.390	1,001,500	0.3829	2.67%
2023-06-05	0	0.375	0.375	0.390	0.370	0.400	915,000	348,700	0.3811	0.375	0.375	0.390	0.370	0.400	915,000	0.3811	0.00%
2023-06-02	0	0.375	0.370	0.380	0.375	0.385	855,000	322,900	0.3777	0.375	0.370	0.380	0.375	0.385	855,000	0.3777	-2.60%
2023-06-01	0	0.385	0.365	0.390	0.380	0.410	931,000	361,780	0.3886	0.385	0.365	0.390	0.380	0.410	931,000	0.3886	4.05%
2023-05-31	0	0.370	0.350	0.370	0.350	0.370	542,500	197,350	0.3638	0.370	0.350	0.370	0.350	0.370	542,500	0.3638	0.00%
2023-05-30	0	0.370	0.360	0.370	0.360	0.375	835,400	307,161	0.3677	0.370	0.360	0.370	0.360	0.375	835,400	0.3677	1.37%
2023-05-29	0	0.365	0.365	0.375	0.360	0.380	622,000	232,490	0.3738	0.365	0.365	0.375	0.360	0.380	622,000	0.3738	0.00%
2023-05-25	0	0.365	0.355	0.365	0.350	0.375	360,000	131,450	0.3651	0.365	0.355	0.365	0.350	0.375	360,000	0.3651	-3.95%
2023-05-24	0	0.380	0.370	0.380	0.370	0.380	1,000,000	377,925	0.3779	0.380	0.370	0.380	0.370	0.380	1,000,000	0.3779	-5.00%
2023-05-23	0	0.400	0.380	0.400	0.380	0.400	923,000	360,880	0.3910	0.400	0.380	0.400	0.380	0.400	923,000	0.3910	0.00%
2023-05-22	0	0.400	0.380	0.400	0.375	0.410	922,500	367,775	0.3987	0.400	0.380	0.400	0.375	0.410	922,500	0.3987	1.27%
2023-05-19	0	0.395	0.375	0.395	0.365	0.395	975,000	371,075	0.3806	0.395	0.375	0.395	0.365	0.395	975,000	0.3806	2.60%
2023-05-18	0	0.385	0.375	0.385	0.365	0.385	970,000	365,600	0.3769	0.385	0.375	0.385	0.365	0.385	970,000	0.3769	-1.28%
2023-05-17	0	0.390	0.370	0.390	0.385	0.400	1,007,000	392,105	0.3894	0.390	0.370	0.390	0.385	0.400	1,007,000	0.3894	-2.50%
2023-05-16	0	0.400	0.400	0.405	0.375	0.400	940,000	369,125	0.3927	0.400	0.400	0.405	0.375	0.400	940,000	0.3927	5.26%
2023-05-15	0	0.380	0.380	0.385	0.375	0.395	3,831,800	1,461,923	0.3815	0.380	0.380	0.385	0.375	0.395	3,831,800	0.3815	-3.80%
2023-05-12	0	0.395	0.380	0.390	0.380	0.400	1,015,000	391,400	0.3856	0.395	0.380	0.390	0.380	0.400	1,015,000	0.3856	-1.25%
2023-05-11	0	0.400	0.395	0.400	0.385	0.405	1,020,000	405,375	0.3974	0.400	0.395	0.400	0.385	0.405	1,020,000	0.3974	-1.23%
2023-05-10	0	0.405	0.405	0.415	0.405	0.420	1,651,600	680,950	0.4123	0.405	0.405	0.415	0.405	0.420	1,651,600	0.4123	-2.41%
2023-05-09	0	0.415	0.410	0.415	0.405	0.415	1,016,000	418,615	0.4120	0.415	0.410	0.415	0.405	0.415	1,016,000	0.4120	-1.19%
2023-05-08	0	0.420	0.410	0.420	0.405	0.425	1,000,000	415,825	0.4158	0.420	0.410	0.420	0.405	0.425	1,000,000	0.4158	0.00%
2023-05-05	0	0.420	0.410	0.425	0.410	0.420	1,015,000	422,225	0.4160	0.420	0.410	0.425	0.410	0.420	1,015,000	0.4160	2.44%
2023-05-04	0	0.410	0.415	0.420	0.405	0.425	1,065,000	442,250	0.4153	0.410	0.415	0.420	0.405	0.425	1,065,000	0.4153	-2.38%
2023-05-03	0	0.420	0.415	0.425	0.400	0.425	2,000,000	834,200	0.4171	0.420	0.415	0.425	0.400	0.425	2,000,000	0.4171	-2.33%
2023-05-02	0	0.430	0.425	0.430	0.420	0.435	1,515,000	648,400	0.4280	0.430	0.425	0.430	0.420	0.435	1,515,000	0.4280	2.38%
2023-04-28	0	0.420	0.415	0.420	0.420	0.430	880,000	373,875	0.4249	0.420	0.415	0.420	0.420	0.430	880,000	0.4249	-1.18%
2023-04-27	0	0.425	0.420	0.435	0.420	0.440	1,005,000	434,150	0.4320	0.425	0.420	0.435	0.420	0.440	1,005,000	0.4320	2.41%
2023-04-26	0	0.415	0.415	0.430	0.415	0.440	1,223,000	521,085	0.4261	0.415	0.415	0.430	0.415	0.440	1,223,000	0.4261	-2.35%
2023-04-25	0	0.425	0.425	0.430	0.425	0.450	1,272,000	559,870	0.4401	0.425	0.425	0.430	0.425	0.450	1,272,000	0.4401	-4.49%
2023-04-24	0	0.445	0.440	0.445	0.440	0.445	1,440,000	638,150	0.4432	0.445	0.440	0.445	0.440	0.445	1,440,000	0.4432	2.30%
2023-04-21	0	0.435	0.435	0.450	0.435	0.455	1,744,000	783,955	0.4495	0.435	0.435	0.450	0.435	0.455	1,744,000	0.4495	-5.43%
2023-04-20	0	0.460	0.450	0.460	0.445	0.460	1,020,000	463,350	0.4543	0.460	0.450	0.460	0.445	0.460	1,020,000	0.4543	0.00%
2023-04-19	0	0.460	0.450	0.460	0.450	0.460	1,075,000	489,800	0.4556	0.460	0.450	0.460	0.450	0.460	1,075,000	0.4556	0.00%
2023-04-18	0	0.460	0.450	0.460	0.450	0.465	1,150,000	525,025	0.4565	0.460	0.450	0.460	0.450	0.465	1,150,000	0.4565	0.00%
2023-04-17	0	0.460	0.455	0.465	0.455	0.465	1,020,000	470,625	0.4614	0.460	0.455	0.465	0.455	0.465	1,020,000	0.4614	-1.08%
2023-04-14	0	0.465	0.445	0.465	0.450	0.465	1,855,000	849,775	0.4581	0.465	0.445	0.465	0.450	0.465	1,855,000	0.4581	0.00%
2023-04-13	0	0.465	0.460	0.465	0.460	0.470	933,000	433,710	0.4649	0.465	0.460	0.465	0.460	0.470	933,000	0.4649	0.00%
2023-04-12	0	0.465	0.460	0.465	0.460	0.465	933,800	432,097	0.4627	0.465	0.460	0.465	0.460	0.465	933,800	0.4627	0.00%
2023-04-11	0	0.465	0.465	0.470	0.455	0.470	1,171,000	546,330	0.4665	0.465	0.465	0.470	0.455	0.470	1,171,000	0.4665	0.00%
2023-04-06	0	0.465	0.460	0.465	0.460	0.475	1,013,000	473,350	0.4673	0.465	0.460	0.465	0.460	0.475	1,013,000	0.4673	-1.06%
2023-04-04	0	0.470	0.460	0.475	0.460	0.470	1,575,000	733,175	0.4655	0.470	0.460	0.475	0.460	0.470	1,575,000	0.4655	0.00%
2023-04-03	0	0.470	0.460	0.470	0.465	0.470	1,298,800	606,112	0.4667	0.470	0.460	0.470	0.465	0.470	1,298,800	0.4667	-2.08%
2023-03-31	0	0.480	0.465	0.480	0.465	0.480	1,852,000	869,580	0.4695	0.480	0.465	0.480	0.465	0.480	1,852,000	0.4695	-1.03%
2023-03-30	0	0.485	0.470	0.485	0.460	0.490	2,380,000	1,129,725	0.4747	0.485	0.470	0.485	0.460	0.490	2,380,000	0.4747	-2.02%
2023-03-29	0	0.495	0.490	0.495	0.430	0.495	3,995,600	1,871,042	0.4683	0.495	0.490	0.495	0.430	0.495	3,995,600	0.4683	5.32%
2023-03-28	0	0.470	0.465	0.470	0.450	0.475	2,050,000	939,325	0.4582	0.470	0.465	0.470	0.450	0.475	2,050,000	0.4582	2.17%
2023-03-27	0	0.460	0.455	0.460	0.440	0.460	3,850,000	1,751,725	0.4550	0.460	0.455	0.460	0.440	0.460	3,850,000	0.4550	3.37%
2023-03-24	0	0.445	0.445	0.450	0.445	0.455	2,920,000	1,309,425	0.4484	0.445	0.445	0.450	0.445	0.455	2,920,000	0.4484	-2.20%
2023-03-23	0	0.455	0.455	0.460	0.450	0.460	3,197,400	1,447,611	0.4527	0.455	0.455	0.460	0.450	0.460	3,197,400	0.4527	-1.09%
2023-03-22	0	0.460	0.455	0.460	0.440	0.460	3,400,000	1,531,225	0.4504	0.460	0.455	0.460	0.440	0.460	3,400,000	0.4504	3.37%
2023-03-21	0	0.445	0.435	0.445	0.430	0.445	1,139,600	501,388	0.4400	0.445	0.435	0.445	0.430	0.445	1,139,600	0.4400	3.49%
2023-03-20	0	0.430	0.430	0.435	0.425	0.445	2,437,000	1,056,795	0.4336	0.430	0.430	0.435	0.425	0.445	2,437,000	0.4336	-3.37%
2023-03-17	0	0.445	0.435	0.445	0.435	0.450	2,281,000	1,006,995	0.4415	0.445	0.435	0.445	0.435	0.450	2,281,000	0.4415	-1.11%
2023-03-16	0	0.450	0.435	0.450	0.425	0.450	4,515,200	2,002,533	0.4435	0.450	0.435	0.450	0.425	0.450	4,515,200	0.4435	0.00%
2023-03-15	0	0.450	0.430	0.450	0.430	0.455	2,885,200	1,276,458	0.4424	0.450	0.430	0.450	0.430	0.455	2,885,200	0.4424	1.12%
2023-03-14	0	0.445	0.440	0.450	0.440	0.455	375,000	167,875	0.4477	0.445	0.440	0.450	0.440	0.455	375,000	0.4477	-1.11%
2023-03-13	0	0.450	0.430	0.450	0.430	0.460	992,000	438,905	0.4424	0.450	0.430	0.450	0.430	0.460	992,000	0.4424	0.00%
2023-03-10	0	0.450	0.445	0.460	0.450	0.460	430,000	195,400	0.4544	0.450	0.445	0.460	0.450	0.460	430,000	0.4544	-3.23%
2023-03-09	0	0.465	0.450	0.465	0.450	0.465	1,819,417	831,284	0.4569	0.465	0.450	0.465	0.450	0.465	1,819,417	0.4569	0.00%
2023-03-08	0	0.465	0.450	0.465	0.445	0.470	2,010,800	917,794	0.4564	0.465	0.450	0.465	0.445	0.470	2,010,800	0.4564	0.00%
2023-03-07	0	0.465	0.455	0.470	0.455	0.490	1,656,000	773,525	0.4671	0.465	0.455	0.470	0.455	0.490	1,656,000	0.4671	0.00%
2023-03-06	0	0.465	0.450	0.465	0.455	0.470	3,060,000	1,404,800	0.4591	0.465	0.450	0.465	0.455	0.470	3,060,000	0.4591	3.33%
2023-03-03	0	0.450	0.445	0.465	0.450	0.460	390,000	175,725	0.4506	0.450	0.445	0.465	0.450	0.460	390,000	0.4506	-1.10%
2023-03-02	0	0.455	0.450	0.460	0.455	0.480	437,600	200,332	0.4578	0.455	0.450	0.460	0.455	0.480	437,600	0.4578	-1.09%
2023-03-01	0	0.460	0.445	0.460	0.450	0.460	569,400	259,052	0.4550	0.460	0.445	0.460	0.450	0.460	569,400	0.4550	0.00%
2023-02-28	0	0.460	0.450	0.460	0.445	0.460	283,000	128,140	0.4528	0.460	0.450	0.460	0.445	0.460	283,000	0.4528	1.10%
2023-02-27	0	0.455	0.455	0.460	0.450	0.460	890,000	404,750	0.4548	0.455	0.455	0.460	0.450	0.460	890,000	0.4548	0.00%
2023-02-24	0	0.455	0.450	0.460	0.455	0.475	485,000	223,050	0.4599	0.455	0.450	0.460	0.455	0.475	485,000	0.4599	-4.21%
2023-02-23	0	0.475	0.470	0.475	0.465	0.480	615,000	288,725	0.4695	0.475	0.470	0.475	0.465	0.480	615,000	0.4695	1.06%
2023-02-22	0	0.470	0.465	0.470	0.460	0.480	871,000	405,815	0.4659	0.470	0.465	0.470	0.460	0.480	871,000	0.4659	-2.08%
2023-02-21	0	0.480	0.470	0.480	0.470	0.485	954,400	455,500	0.4773	0.480	0.470	0.480	0.470	0.485	954,400	0.4773	-3.03%
2023-02-20	0	0.495	0.485	0.495	0.485	0.510	4,510,800	2,241,159	0.4968	0.495	0.485	0.495	0.485	0.510	4,510,800	0.4968	0.00%
2023-02-17	0	0.495	0.490	0.495	0.490	0.510	2,025,000	1,005,775	0.4967	0.495	0.490	0.495	0.490	0.510	2,025,000	0.4967	0.00%
2023-02-16	0	0.495	0.495	0.500	0.480	0.520	4,670,400	2,327,290	0.4983	0.495	0.495	0.500	0.480	0.520	4,670,400	0.4983	2.06%
2023-02-15	0	0.485	0.480	0.485	0.480	0.485	1,032,000	496,935	0.4815	0.485	0.480	0.485	0.480	0.485	1,032,000	0.4815	-1.02%
2023-02-14	0	0.490	0.480	0.490	0.480	0.490	896,000	431,535	0.4816	0.490	0.480	0.490	0.480	0.490	896,000	0.4816	0.00%
2023-02-13	0	0.490	0.485	0.490	0.480	0.490	483,700	233,865	0.4835	0.490	0.485	0.490	0.480	0.490	483,700	0.4835	1.03%
2023-02-10	0	0.485	0.480	0.485	0.475	0.485	700,000	335,925	0.4799	0.485	0.480	0.485	0.475	0.485	700,000	0.4799	0.00%
2023-02-09	0	0.485	0.480	0.485	0.470	0.520	4,045,500	1,976,430	0.4886	0.485	0.480	0.485	0.470	0.520	4,045,500	0.4886	4.30%
2023-02-08	0	0.465	0.460	0.465	0.460	0.470	885,000	411,950	0.4655	0.465	0.460	0.465	0.460	0.470	885,000	0.4655	-1.06%
2023-02-07	0	0.470	0.465	0.470	0.460	0.470	561,000	261,320	0.4658	0.470	0.465	0.470	0.460	0.470	561,000	0.4658	0.00%
2023-02-06	0	0.470	0.460	0.470	0.455	0.470	903,400	417,021	0.4616	0.470	0.460	0.470	0.455	0.470	903,400	0.4616	1.08%
2023-02-03	0	0.465	0.460	0.465	0.465	0.475	330,000	154,375	0.4678	0.465	0.460	0.465	0.465	0.475	330,000	0.4678	0.00%
2023-02-02	0	0.465	0.460	0.470	0.460	0.475	1,275,000	595,150	0.4668	0.465	0.460	0.470	0.460	0.475	1,275,000	0.4668	-1.06%
2023-02-01	0	0.470	0.470	0.475	0.465	0.485	459,600	217,035	0.4722	0.470	0.470	0.475	0.465	0.485	459,600	0.4722	-2.08%
2023-01-31	0	0.480	0.470	0.480	0.470	0.490	495,400	237,030	0.4785	0.480	0.470	0.480	0.470	0.490	495,400	0.4785	-1.03%
2023-01-30	0	0.485	0.485	0.490	0.455	0.490	2,185,000	1,039,925	0.4759	0.485	0.485	0.490	0.455	0.490	2,185,000	0.4759	2.11%
2023-01-27	0	0.475	0.455	0.475	0.455	0.475	780,300	359,882	0.4612	0.475	0.455	0.475	0.455	0.475	780,300	0.4612	1.06%
2023-01-26	0	0.470	0.460	0.470	0.450	0.480	915,000	427,800	0.4675	0.470	0.460	0.470	0.450	0.480	915,000	0.4675	2.17%
2023-01-20	0	0.460	0.460	0.465	0.450	0.465	345,000	158,650	0.4599	0.460	0.460	0.465	0.450	0.465	345,000	0.4599	-1.08%
2023-01-19	0	0.465	0.465	0.480	0.450	0.465	516,500	237,685	0.4602	0.465	0.465	0.480	0.450	0.465	516,500	0.4602	-2.11%
2023-01-18	0	0.475	0.470	0.480	0.435	0.480	1,011,000	464,560	0.4595	0.475	0.470	0.480	0.435	0.480	1,011,000	0.4595	5.56%
2023-01-17	0	0.450	0.450	0.460	0.445	0.475	735,000	337,125	0.4587	0.450	0.450	0.460	0.445	0.475	735,000	0.4587	-5.26%
2023-01-16	0	0.475	0.465	0.480	0.440	0.485	2,535,000	1,188,500	0.4688	0.475	0.465	0.480	0.440	0.485	2,535,000	0.4688	5.56%
2023-01-13	0	0.450	0.450	0.460	0.445	0.450	302,600	135,710	0.4485	0.450	0.450	0.460	0.445	0.450	302,600	0.4485	1.12%
2023-01-12	0	0.445	0.445	0.460	0.440	0.460	162,000	73,535	0.4539	0.445	0.445	0.460	0.440	0.460	162,000	0.4539	0.00%
2023-01-11	0	0.445	0.445	0.465	0.435	0.455	648,200	291,369	0.4495	0.445	0.445	0.465	0.435	0.455	648,200	0.4495	-2.20%
2023-01-10	0	0.455	0.455	0.470	0.450	0.465	485,000	223,200	0.4602	0.455	0.455	0.470	0.450	0.465	485,000	0.4602	0.00%
2023-01-09	0	0.455	0.455	0.460	0.435	0.485	1,371,500	634,590	0.4627	0.455	0.455	0.460	0.435	0.485	1,371,500	0.4627	1.11%
2023-01-06	0	0.450	0.435	0.445	0.405	0.450	918,000	400,495	0.4363	0.450	0.435	0.445	0.405	0.450	918,000	0.4363	7.14%
2023-01-05	0	0.420	0.410	0.415	0.395	0.420	393,000	159,790	0.4066	0.420	0.410	0.415	0.395	0.420	393,000	0.4066	3.70%
2023-01-04	0	0.405	0.405	0.430	0.400	0.420	316,000	130,040	0.4115	0.405	0.405	0.430	0.400	0.420	316,000	0.4115	-1.22%
2023-01-03	0	0.410	0.410	0.420	0.410	0.420	270,000	111,700	0.4137	0.410	0.410	0.420	0.410	0.420	270,000	0.4137	2.50%
2022-12-30	0	0.400	0.400	0.420	0.400	0.425	841,000	345,885	0.4113	0.400	0.400	0.420	0.400	0.425	841,000	0.4113	-6.98%
2022-12-29	0	0.430	0.425	0.430	0.415	0.430	480,000	201,875	0.4206	0.430	0.425	0.430	0.415	0.430	480,000	0.4206	-1.15%
2022-12-28	0	0.435	0.420	0.435	0.420	0.445	1,625,000	698,550	0.4299	0.435	0.420	0.435	0.420	0.445	1,625,000	0.4299	-1.14%
2022-12-23	0	0.440	0.440	0.445	0.430	0.440	420,000	183,450	0.4368	0.440	0.440	0.445	0.430	0.440	420,000	0.4368	-1.12%
2022-12-22	0	0.445	0.435	0.450	0.435	0.455	110,000	49,200	0.4473	0.445	0.435	0.450	0.435	0.455	110,000	0.4473	1.14%
2022-12-21	0	0.440	0.440	0.460	0.435	0.455	807,600	359,007	0.4445	0.440	0.440	0.460	0.435	0.455	807,600	0.4445	-3.30%
2022-12-20	0	0.455	0.455	0.460	0.455	0.460	171,000	78,590	0.4596	0.455	0.455	0.460	0.455	0.460	171,000	0.4596	-1.09%
2022-12-19	0	0.460	0.460	0.475	0.455	0.465	156,500	73,427	0.4692	0.460	0.460	0.475	0.455	0.465	156,500	0.4692	-3.16%
2022-12-16	0	0.475	0.475	0.480	0.460	0.475	615,000	287,675	0.4678	0.475	0.475	0.480	0.460	0.475	615,000	0.4678	3.26%
2022-12-15	0	0.460	0.460	0.480	0.455	0.480	283,000	132,610	0.4686	0.460	0.460	0.480	0.455	0.480	283,000	0.4686	-3.16%
2022-12-14	0	0.475	0.470	0.480	0.470	0.485	604,500	291,057	0.4815	0.475	0.470	0.480	0.470	0.485	604,500	0.4815	2.15%
2022-12-13	0	0.465	0.465	0.470	0.465	0.480	840,600	395,795	0.4708	0.465	0.465	0.470	0.465	0.480	840,600	0.4708	-3.12%
2022-12-12	0	0.480	0.480	0.490	0.480	0.490	230,000	112,300	0.4883	0.480	0.480	0.490	0.480	0.490	230,000	0.4883	-2.04%
2022-12-09	0	0.490	0.490	0.495	0.480	0.495	1,037,400	510,188	0.4918	0.490	0.490	0.495	0.480	0.495	1,037,400	0.4918	-1.01%
2022-12-08	0	0.495	0.490	0.495	0.490	0.510	2,386,000	1,187,210	0.4976	0.495	0.490	0.495	0.490	0.510	2,386,000	0.4976	1.02%
2022-12-07	0	0.490	0.480	0.490	0.470	0.495	766,200	372,646	0.4864	0.490	0.480	0.490	0.470	0.495	766,200	0.4864	3.16%
2022-12-06	0	0.475	0.475	0.490	0.470	0.490	415,000	199,400	0.4805	0.475	0.475	0.490	0.470	0.490	415,000	0.4805	-2.06%
2022-12-05	0	0.485	0.480	0.485	0.475	0.490	885,000	426,250	0.4816	0.485	0.480	0.485	0.475	0.490	885,000	0.4816	1.04%
2022-12-02	0	0.480	0.480	0.485	0.480	0.485	425,000	205,550	0.4836	0.480	0.480	0.485	0.480	0.485	425,000	0.4836	3.23%
2022-12-01	0	0.465	0.465	0.470	0.460	0.490	1,245,000	588,450	0.4727	0.465	0.465	0.470	0.460	0.490	1,245,000	0.4727	-5.10%
2022-11-30	0	0.490	0.490	0.500	0.490	0.510	270,000	134,000	0.4963	0.490	0.490	0.500	0.490	0.510	270,000	0.4963	-3.92%
2022-11-29	0	0.510	0.500	0.510	0.490	0.520	1,415,000	713,400	0.5042	0.510	0.500	0.510	0.490	0.520	1,415,000	0.5042	2.00%
2022-11-28	0	0.500	0.500	0.510	0.465	0.510	1,080,000	526,900	0.4879	0.500	0.500	0.510	0.465	0.510	1,080,000	0.4879	2.04%
2022-11-25	0	0.490	0.485	0.490	0.490	0.520	555,000	275,025	0.4955	0.490	0.485	0.490	0.490	0.520	555,000	0.4955	-3.92%
2022-11-24	0	0.510	0.500	0.510	0.415	0.510	5,595,000	2,622,280	0.4687	0.510	0.500	0.510	0.415	0.510	5,595,000	0.4687	22.89%
2022-11-23	0	0.415	0.405	0.425	0.405	0.455	7,210,000	3,040,540	0.4217	0.415	0.405	0.425	0.405	0.455	7,210,000	0.4217	-10.75%
2022-11-22	0	0.465	0.460	0.465	0.455	0.540	10,170,000	4,953,800	0.4871	0.465	0.460	0.465	0.455	0.540	10,170,000	0.4871	-15.45%
2022-11-21	0	0.550	0.550	0.560	0.540	0.630	7,532,242	4,377,722	0.5812	0.550	0.550	0.560	0.540	0.630	7,532,242	0.5812	-5.17%
2022-11-18	0	0.580	0.580	0.590	0.570	0.600	4,961,500	2,919,120	0.5884	0.580	0.580	0.590	0.570	0.600	4,961,500	0.5884	1.75%
2022-11-17	0	0.570	0.560	0.570	0.540	0.580	5,448,000	3,063,910	0.5624	0.570	0.560	0.570	0.540	0.580	5,448,000	0.5624	3.64%
2022-11-16	0	0.550	0.540	0.550	0.500	0.570	9,165,000	4,944,850	0.5395	0.550	0.540	0.550	0.500	0.570	9,165,000	0.5395	5.77%
2022-11-15	0	0.520	0.510	0.520	0.475	0.530	7,972,400	3,963,186	0.4971	0.520	0.510	0.520	0.475	0.530	7,972,400	0.4971	8.33%
2022-11-14	0	0.480	0.470	0.480	0.430	0.480	6,961,700	3,186,667	0.4577	0.480	0.470	0.480	0.430	0.480	6,961,700	0.4577	15.66%
2022-11-11	0	0.415	0.415	0.420	0.405	0.420	1,261,550	525,104	0.4162	0.415	0.415	0.420	0.405	0.420	1,261,550	0.4162	0.00%
2022-11-10	0	0.415	0.410	0.415	0.405	0.415	571,000	233,590	0.4091	0.415	0.410	0.415	0.405	0.415	571,000	0.4091	0.00%
2022-11-09	0	0.415	0.405	0.415	0.405	0.420	870,000	359,800	0.4136	0.415	0.405	0.415	0.405	0.420	870,000	0.4136	2.47%
2022-11-08	0	0.405	0.400	0.410	0.405	0.415	1,025,000	419,625	0.4094	0.405	0.400	0.410	0.405	0.415	1,025,000	0.4094	-1.22%
2022-11-07	0	0.410	0.410	0.420	0.400	0.430	3,320,000	1,394,075	0.4199	0.410	0.410	0.420	0.400	0.430	3,320,000	0.4199	0.00%
2022-11-04	0	0.410	0.400	0.415	0.385	0.445	1,386,000	560,600	0.4045	0.410	0.400	0.415	0.385	0.445	1,386,000	0.4045	3.80%
2022-11-03	0	0.395	0.390	0.395	0.370	0.395	1,850,000	702,550	0.3798	0.395	0.390	0.395	0.370	0.395	1,850,000	0.3798	1.28%
2022-11-02	0	0.390	0.385	0.390	0.385	0.405	816,000	321,445	0.3939	0.390	0.385	0.390	0.385	0.405	816,000	0.3939	1.30%
2022-11-01	0	0.385	0.385	0.395	0.370	0.400	4,512,000	1,737,690	0.3851	0.385	0.385	0.395	0.370	0.400	4,512,000	0.3851	-4.94%
2022-10-31	0	0.405	0.400	0.405	0.330	0.415	12,000,000	4,514,100	0.3762	0.405	0.400	0.405	0.330	0.415	12,000,000	0.3762	26.56%
2022-10-28	0	0.320	0.320	0.325	0.305	0.345	3,985,400	1,273,995	0.3197	0.320	0.320	0.325	0.305	0.345	3,985,400	0.3197	4.92%
2022-10-27	0	0.305	0.300	0.305	0.295	0.315	4,350,000	1,321,400	0.3038	0.305	0.300	0.305	0.295	0.315	4,350,000	0.3038	5.17%
2022-10-26	0	0.290	0.290	0.295	0.280	0.290	480,800	138,333	0.2877	0.290	0.290	0.295	0.280	0.290	480,800	0.2877	3.57%
2022-10-25	0	0.280	0.280	0.290	0.280	0.285	182,000	51,020	0.2803	0.280	0.280	0.290	0.280	0.285	182,000	0.2803	-1.75%
2022-10-24	0	0.285	0.275	0.285	0.275	0.295	2,219,500	621,475	0.2800	0.285	0.275	0.285	0.275	0.295	2,219,500	0.2800	-1.72%
2022-10-21	0	0.290	0.285	0.295	0.290	0.290	150,000	43,500	0.2900	0.290	0.285	0.295	0.290	0.290	150,000	0.2900	3.57%
2022-10-20	0	0.280	0.280	0.290	0.280	0.280	461,200	129,100	0.2799	0.280	0.280	0.290	0.280	0.280	461,200	0.2799	-3.45%
2022-10-19	0	0.290	0.285	0.290	0.290	0.295	1,555,000	457,625	0.2943	0.290	0.285	0.290	0.290	0.295	1,555,000	0.2943	0.00%
2022-10-18	0	0.290	0.290	0.295	0.290	0.300	1,105,000	324,575	0.2937	0.290	0.290	0.295	0.290	0.300	1,105,000	0.2937	-1.69%
2022-10-17	0	0.295	0.295	0.300	0.285	0.295	566,000	163,820	0.2894	0.295	0.295	0.300	0.285	0.295	566,000	0.2894	3.51%
2022-10-14	0	0.285	0.280	0.290	0.265	0.305	919,666	251,836	0.2738	0.285	0.280	0.290	0.265	0.305	919,666	0.2738	9.62%
2022-10-13	0	0.260	0.260	0.265	0.260	0.265	277,000	72,500	0.2617	0.260	0.260	0.265	0.260	0.265	277,000	0.2617	0.00%
2022-10-12	0	0.260	0.255	0.265	0.255	0.260	1,079,000	277,710	0.2574	0.260	0.255	0.265	0.255	0.260	1,079,000	0.2574	-1.89%
2022-10-11	0	0.265	0.260	0.270	0.255	0.265	730,000	191,725	0.2626	0.265	0.260	0.270	0.255	0.265	730,000	0.2626	0.00%
2022-10-10	0	0.265	0.260	0.265	0.265	0.275	510,000	136,900	0.2684	0.265	0.260	0.265	0.265	0.275	510,000	0.2684	-1.85%
2022-10-07	0	0.270	0.270	0.275	0.270	0.280	255,000	69,900	0.2741	0.270	0.270	0.275	0.270	0.280	255,000	0.2741	0.00%
2022-10-06	0	0.270	0.270	0.275	0.260	0.270	221,500	59,325	0.2678	0.270	0.270	0.275	0.260	0.270	221,500	0.2678	0.00%
2022-10-05	0	0.270	0.270	0.275	0.265	0.270	137,500	36,650	0.2665	0.270	0.270	0.275	0.265	0.270	137,500	0.2665	1.89%
2022-10-03	0	0.265	0.265	0.270	0.260	0.270	175,000	46,275	0.2644	0.265	0.265	0.270	0.260	0.270	175,000	0.2644	1.92%
2022-09-30	0	0.260	0.260	0.265	0.244	0.270	2,935,000	754,890	0.2572	0.260	0.260	0.265	0.244	0.270	2,935,000	0.2572	-5.45%
2022-09-29	0	0.275	0.265	0.275	0.270	0.305	1,625,000	460,650	0.2835	0.275	0.265	0.275	0.270	0.305	1,625,000	0.2835	-8.33%
2022-09-28	0	0.300	0.290	0.300	0.285	0.325	7,512,347	2,288,659	0.3047	0.300	0.290	0.300	0.285	0.325	7,512,347	0.3047	-4.76%
2022-09-27	0	0.315	0.310	0.315	0.275	0.320	8,411,500	2,522,720	0.2999	0.315	0.310	0.315	0.275	0.320	8,411,500	0.2999	14.55%
2022-09-26	0	0.275	0.265	0.280	0.250	0.275	2,270,000	603,350	0.2658	0.275	0.265	0.280	0.250	0.275	2,270,000	0.2658	1.85%
2022-09-23	0	0.270	0.265	0.270	0.265	0.270	587,800	158,197	0.2691	0.270	0.265	0.270	0.265	0.270	587,800	0.2691	0.00%
2022-09-22	0	0.270	0.260	0.270	0.260	0.270	890,000	237,325	0.2667	0.270	0.260	0.270	0.260	0.270	890,000	0.2667	1.89%
2022-09-21	0	0.265	0.260	0.270	0.260	0.265	1,185,000	314,000	0.2650	0.265	0.260	0.270	0.260	0.265	1,185,000	0.2650	1.92%
2022-09-20	0	0.260	0.260	0.265	0.260	0.265	1,063,400	281,116	0.2644	0.260	0.260	0.265	0.260	0.265	1,063,400	0.2644	-1.89%
2022-09-19	0	0.265	0.265	0.270	0.265	0.270	814,000	219,615	0.2698	0.265	0.265	0.270	0.265	0.270	814,000	0.2698	-1.85%
2022-09-16	0	0.270	0.265	0.270	0.260	0.270	3,452,800	912,289	0.2642	0.270	0.265	0.270	0.260	0.270	3,452,800	0.2642	3.85%
2022-09-15	0	0.260	0.250	0.260	0.248	0.260	285,000	72,055	0.2528	0.260	0.250	0.260	0.248	0.260	285,000	0.2528	4.00%
2022-09-14	0	0.250	0.247	0.250	0.244	0.250	4,289,000	1,065,187	0.2484	0.250	0.247	0.250	0.244	0.250	4,289,000	0.2484	0.00%
2022-09-13	0	0.250	0.248	0.255	0.250	0.255	1,385,000	346,625	0.2503	0.250	0.248	0.255	0.250	0.255	1,385,000	0.2503	-3.85%
2022-09-09	0	0.260	0.255	0.260	0.249	0.260	505,000	131,120	0.2596	0.260	0.255	0.260	0.249	0.260	505,000	0.2596	4.00%
2022-09-08	0	0.250	0.247	0.250	0.247	0.255	315,000	78,185	0.2482	0.250	0.247	0.250	0.247	0.255	315,000	0.2482	1.21%
2022-09-07	0	0.247	0.247	0.255	0.247	0.247	132,500	32,705	0.2468	0.247	0.247	0.255	0.247	0.247	132,500	0.2468	-0.40%
2022-09-06	0	0.248	0.247	0.248	0.248	0.249	425,000	105,610	0.2485	0.248	0.247	0.248	0.248	0.249	425,000	0.2485	0.00%
2022-09-05	0	0.248	0.248	0.250	0.247	0.250	854,000	212,783	0.2492	0.248	0.248	0.250	0.247	0.250	854,000	0.2492	-0.80%
2022-09-02	0	0.250	0.250	0.255	0.250	0.255	231,000	58,318	0.2525	0.250	0.250	0.255	0.250	0.255	231,000	0.2525	-1.96%
2022-09-01	0	0.255	0.255	0.260	0.255	0.255	400,000	102,000	0.2550	0.255	0.255	0.260	0.255	0.255	400,000	0.2550	0.00%
2022-08-31	0	0.255	0.255	0.265	0.250	0.255	150,000	38,200	0.2547	0.255	0.255	0.265	0.250	0.255	150,000	0.2547	0.00%
2022-08-30	0	0.255	0.255	0.260	0.255	0.255	620,000	158,100	0.2550	0.255	0.255	0.260	0.255	0.255	620,000	0.2550	-1.92%
2022-08-29	0	0.260	0.255	0.265	0.255	0.260	652,500	167,081	0.2561	0.260	0.255	0.265	0.255	0.260	652,500	0.2561	1.96%
2022-08-26	0	0.255	0.255	0.265	0.255	0.270	996,066	263,486	0.2645	0.255	0.255	0.265	0.255	0.270	996,066	0.2645	0.00%
2022-08-25	0	0.255	0.255	0.265	0.255	0.260	151,000	38,995	0.2582	0.255	0.255	0.265	0.255	0.260	151,000	0.2582	-1.92%
2022-08-24	0	0.260	0.255	0.275	0.250	0.260	491,000	125,666	0.2559	0.260	0.255	0.275	0.250	0.260	491,000	0.2559	-3.70%
2022-08-23	0	0.270	0.265	0.270	0.260	0.270	225,000	58,850	0.2616	0.270	0.265	0.270	0.260	0.270	225,000	0.2616	3.85%
2022-08-22	0	0.260	0.260	0.275	0.255	0.260	483,000	123,819	0.2564	0.260	0.260	0.275	0.255	0.260	483,000	0.2564	1.96%
2022-08-19	0	0.255	0.250	0.255	0.248	0.255	615,000	153,630	0.2498	0.255	0.250	0.255	0.248	0.255	615,000	0.2498	0.00%
2022-08-18	0	0.255	0.250	0.260	0.255	0.260	760,000	194,300	0.2557	0.255	0.250	0.260	0.255	0.260	760,000	0.2557	-1.92%
2022-08-17	0	0.260	0.250	0.260	0.250	0.260	805,000	205,075	0.2548	0.260	0.250	0.260	0.250	0.260	805,000	0.2548	0.00%
2022-08-16	0	0.260	0.255	0.260	0.255	0.270	1,000,000	258,425	0.2584	0.260	0.255	0.260	0.255	0.270	1,000,000	0.2584	-1.89%
2022-08-15	0	0.265	0.260	0.265	0.260	0.270	644,000	170,860	0.2653	0.265	0.260	0.265	0.260	0.270	644,000	0.2653	-3.64%
2022-08-12	0	0.275	0.265	0.280	0.260	0.280	850,000	231,100	0.2719	0.275	0.265	0.280	0.260	0.280	850,000	0.2719	-1.79%
2022-08-11	0	0.280	0.275	0.280	0.270	0.280	4,314,000	1,201,590	0.2785	0.280	0.275	0.280	0.270	0.280	4,314,000	0.2785	0.00%
2022-08-10	0	0.280	0.275	0.280	0.260	0.300	17,086,000	4,729,250	0.2768	0.280	0.275	0.280	0.260	0.300	17,086,000	0.2768	7.69%
2022-08-09	0	0.260	0.255	0.260	0.250	0.260	955,000	242,350	0.2538	0.260	0.255	0.260	0.250	0.260	955,000	0.2538	4.00%
2022-08-08	0	0.250	0.249	0.255	0.247	0.255	1,930,000	481,205	0.2493	0.250	0.249	0.255	0.247	0.255	1,930,000	0.2493	0.00%
2022-08-05	0	0.250	0.249	0.250	0.235	0.250	2,905,000	708,430	0.2439	0.250	0.249	0.250	0.235	0.250	2,905,000	0.2439	6.38%
2022-08-04	0	0.235	0.235	0.244	0.235	0.243	765,000	183,210	0.2395	0.235	0.235	0.244	0.235	0.243	765,000	0.2395	-1.67%
2022-08-03	0	0.239	0.236	0.239	0.234	0.240	364,700	86,243	0.2365	0.239	0.236	0.239	0.234	0.240	364,700	0.2365	0.42%
2022-08-02	0	0.238	0.233	0.237	0.234	0.239	2,061,000	487,888	0.2367	0.238	0.233	0.237	0.234	0.239	2,061,000	0.2367	-0.42%
2022-08-01	0	0.239	0.236	0.240	0.235	0.242	845,000	201,785	0.2388	0.239	0.236	0.240	0.235	0.242	845,000	0.2388	-1.24%
2022-07-29	0	0.242	0.238	0.242	0.239	0.247	866,600	208,994	0.2412	0.242	0.238	0.242	0.239	0.247	866,600	0.2412	1.68%
2022-07-28	0	0.238	0.238	0.239	0.238	0.242	2,235,000	535,075	0.2394	0.238	0.238	0.239	0.238	0.242	2,235,000	0.2394	-0.42%
2022-07-27	0	0.239	0.239	0.240	0.238	0.241	1,662,000	397,060	0.2389	0.239	0.239	0.240	0.238	0.241	1,662,000	0.2389	0.42%
2022-07-26	0	0.238	0.237	0.238	0.237	0.242	563,650	133,855	0.2375	0.238	0.237	0.238	0.237	0.242	563,650	0.2375	-0.42%
2022-07-25	0	0.239	0.237	0.239	0.238	0.243	510,000	122,595	0.2404	0.239	0.237	0.239	0.238	0.243	510,000	0.2404	0.00%
2022-07-22	0	0.239	0.238	0.239	0.238	0.244	330,000	78,870	0.2390	0.239	0.238	0.239	0.238	0.244	330,000	0.2390	-1.24%
2022-07-21	0	0.242	0.238	0.240	0.239	0.247	1,225,000	294,520	0.2404	0.242	0.238	0.240	0.239	0.247	1,225,000	0.2404	-1.22%
2022-07-20	0	0.245	0.241	0.245	0.240	0.246	1,565,000	379,410	0.2424	0.245	0.241	0.245	0.240	0.246	1,565,000	0.2424	0.41%
2022-07-19	0	0.244	0.240	0.244	0.240	0.248	1,552,600	376,860	0.2427	0.244	0.240	0.244	0.240	0.248	1,552,600	0.2427	0.41%
2022-07-18	0	0.243	0.239	0.243	0.239	0.248	1,281,600	309,547	0.2415	0.243	0.239	0.243	0.239	0.248	1,281,600	0.2415	-0.82%
2022-07-15	0	0.245	0.242	0.245	0.242	0.248	2,182,000	531,699	0.2437	0.245	0.242	0.245	0.242	0.248	2,182,000	0.2437	1.24%
2022-07-14	0	0.242	0.242	0.246	0.242	0.249	1,292,000	316,314	0.2448	0.242	0.242	0.246	0.242	0.249	1,292,000	0.2448	-3.20%
2022-07-13	0	0.250	0.245	0.250	0.243	0.250	634,800	157,136	0.2475	0.250	0.245	0.250	0.243	0.250	634,800	0.2475	0.00%
2022-07-12	0	0.250	0.245	0.250	0.245	0.250	1,320,200	324,238	0.2456	0.250	0.245	0.250	0.245	0.250	1,320,200	0.2456	-1.96%
2022-07-11	0	0.255	0.246	0.255	0.250	0.260	1,085,000	274,050	0.2526	0.255	0.246	0.255	0.250	0.260	1,085,000	0.2526	2.00%
2022-07-08	0	0.250	0.248	0.250	0.248	0.255	767,000	192,157	0.2505	0.250	0.248	0.250	0.248	0.255	767,000	0.2505	-1.96%
2022-07-07	0	0.255	0.246	0.255	0.248	0.265	565,000	141,905	0.2512	0.255	0.246	0.255	0.248	0.265	565,000	0.2512	0.00%
2022-07-06	0	0.255	0.249	0.255	0.245	0.255	1,256,000	311,146	0.2477	0.255	0.249	0.255	0.245	0.255	1,256,000	0.2477	0.00%
2022-07-05	0	0.255	0.247	0.255	0.246	0.255	1,095,565	272,247	0.2485	0.255	0.247	0.255	0.246	0.255	1,095,565	0.2485	2.82%
2022-07-04	0	0.248	0.241	0.248	0.241	0.248	1,592,900	390,745	0.2453	0.248	0.241	0.248	0.241	0.248	1,592,900	0.2453	0.00%
2022-06-30	0	0.248	0.241	0.248	0.242	0.249	1,760,000	433,655	0.2464	0.248	0.241	0.248	0.242	0.249	1,760,000	0.2464	2.06%
2022-06-29	0	0.243	0.239	0.243	0.238	0.248	1,220,000	292,475	0.2397	0.243	0.239	0.243	0.238	0.248	1,220,000	0.2397	0.83%
2022-06-28	0	0.241	0.240	0.241	0.239	0.247	1,390,000	334,145	0.2404	0.241	0.240	0.241	0.239	0.247	1,390,000	0.2404	-0.41%
2022-06-27	0	0.242	0.238	0.242	0.238	0.249	2,853,000	687,030	0.2408	0.242	0.238	0.242	0.238	0.249	2,853,000	0.2408	-2.81%
2022-06-24	0	0.249	0.246	0.249	0.245	0.260	1,871,000	468,272	0.2503	0.249	0.246	0.249	0.245	0.260	1,871,000	0.2503	-2.35%
2022-06-23	0	0.255	0.250	0.255	0.238	0.280	7,345,000	1,847,530	0.2515	0.255	0.250	0.255	0.238	0.280	7,345,000	0.2515	7.14%
2022-06-22	0	0.238	0.234	0.238	0.224	0.248	11,884,000	2,850,939	0.2399	0.238	0.234	0.238	0.224	0.248	11,884,000	0.2399	4.39%
2022-06-21	0	0.228	0.225	0.228	0.210	0.249	10,345,000	2,440,185	0.2359	0.228	0.225	0.228	0.210	0.249	10,345,000	0.2359	5.56%
2022-06-20	0	0.216	0.210	0.217	0.209	0.226	3,520,000	762,555	0.2166	0.216	0.210	0.217	0.209	0.226	3,520,000	0.2166	1.89%
2022-06-17	0	0.212	0.208	0.212	0.208	0.219	2,210,600	469,404	0.2123	0.212	0.208	0.212	0.208	0.219	2,210,600	0.2123	-0.93%
2022-06-16	0	0.214	0.215	0.220	0.210	0.229	2,403,000	520,936	0.2168	0.214	0.215	0.220	0.210	0.229	2,403,000	0.2168	-2.73%
2022-06-15	0	0.220	0.222	0.224	0.220	0.238	3,049,000	683,827	0.2243	0.220	0.222	0.224	0.220	0.238	3,049,000	0.2243	-0.45%
2022-06-14	0	0.221	0.221	0.238	0.218	0.245	15,495,000	3,563,815	0.2300	0.221	0.221	0.238	0.218	0.245	15,495,000	0.2300	1.38%
2022-06-13	0	0.218	0.218	0.230	0.218	0.250	10,595,000	2,469,050	0.2330	0.218	0.218	0.230	0.218	0.250	10,595,000	0.2330	-9.17%
2022-06-10	0	0.240	0.240	0.242	0.240	0.249	6,684,400	1,628,942	0.2437	0.240	0.240	0.242	0.240	0.249	6,684,400	0.2437	-2.04%
2022-06-09	0	0.245	0.245	0.249	0.240	0.265	10,031,000	2,494,102	0.2486	0.245	0.245	0.249	0.240	0.265	10,031,000	0.2486	-5.77%
2022-06-08	0	0.260	0.260	0.265	0.260	0.270	3,118,000	825,090	0.2646	0.260	0.260	0.265	0.260	0.270	3,118,000	0.2646	0.00%
2022-06-07	0	0.260	0.260	0.270	0.236	0.290	12,162,000	3,224,975	0.2652	0.260	0.260	0.270	0.236	0.290	12,162,000	0.2652	-8.77%
2022-06-06	0	0.285	0.285	0.290	0.285	0.325	11,525,000	3,459,200	0.3001	0.285	0.285	0.290	0.285	0.325	11,525,000	0.3001	-3.39%
2022-06-02	0	0.295	0.290	0.295	0.280	0.310	7,500,000	2,202,950	0.2937	0.295	0.290	0.295	0.280	0.310	7,500,000	0.2937	1.72%
2022-06-01	0	0.290	0.285	0.290	0.280	0.345	43,489,000	13,416,320	0.3085	0.290	0.285	0.290	0.280	0.345	43,489,000	0.3085	-15.94%
2022-05-31	0	0.345	0.340	0.345	0.260	0.355	88,405,000	28,041,500	0.3172	0.345	0.340	0.345	0.260	0.355	88,405,000	0.3172	35.29%
2022-05-30	0	0.255	0.255	0.260	0.211	0.270	93,990,000	22,758,645	0.2421	0.255	0.255	0.260	0.211	0.270	93,990,000	0.2421	5.37%
2022-05-27	0	0.242	0.240	0.242	0.100	0.670	516,163,600	96,754,488	0.1874	0.242	0.240	0.242	0.100	0.670	516,163,600	0.1874	-63.88%
2022-05-26	0	0.670	0.660	0.670	0.660	0.690	5,573,500	3,708,600	0.6654	0.670	0.660	0.670	0.660	0.690	5,573,500	0.6654	-1.47%
2022-05-25	0	0.680	0.650	0.680	0.640	0.690	5,855,000	3,943,750	0.6736	0.680	0.650	0.680	0.640	0.690	5,855,000	0.6736	-2.86%
2022-05-24	0	0.700	0.680	0.700	0.680	0.700	2,905,000	2,016,850	0.6943	0.700	0.680	0.700	0.680	0.700	2,905,000	0.6943	0.00%
2022-05-23	0	0.700	0.690	0.700	0.690	0.700	5,490,000	3,842,800	0.7000	0.700	0.690	0.700	0.690	0.700	5,490,000	0.7000	0.00%
2022-05-20	0	0.700	0.690	0.700	0.690	0.700	8,538,000	5,975,650	0.6999	0.700	0.690	0.700	0.690	0.700	8,538,000	0.6999	0.00%
2022-05-19	0	0.700	0.690	0.700	0.690	0.700	1,137,000	795,750	0.6999	0.700	0.690	0.700	0.690	0.700	1,137,000	0.6999	-1.41%
2022-05-18	0	0.710	0.700	0.720	0.700	0.720	8,135,000	5,775,350	0.7099	0.710	0.700	0.720	0.700	0.720	8,135,000	0.7099	0.00%
2022-05-17	0	0.710	0.700	0.710	0.700	0.710	4,631,400	3,261,018	0.7041	0.710	0.700	0.710	0.700	0.710	4,631,400	0.7041	0.00%
2022-05-16	0	0.710	0.690	0.710	0.700	0.710	3,003,000	2,112,710	0.7035	0.710	0.690	0.710	0.700	0.710	3,003,000	0.7035	-1.39%
2022-05-13	0	0.720	0.710	0.720	0.710	0.720	1,155,400	829,472	0.7179	0.720	0.710	0.720	0.710	0.720	1,155,400	0.7179	1.41%
2022-05-12	0	0.710	0.710	0.720	0.710	0.730	2,007,000	1,447,770	0.7214	0.710	0.710	0.720	0.710	0.730	2,007,000	0.7214	-2.74%
2022-05-11	0	0.730	0.720	0.730	0.720	0.740	1,838,000	1,341,590	0.7299	0.730	0.720	0.730	0.720	0.740	1,838,000	0.7299	0.00%
2022-05-10	0	0.730	0.720	0.730	0.720	0.730	3,335,000	2,413,400	0.7237	0.730	0.720	0.730	0.720	0.730	3,335,000	0.7237	0.00%
2022-05-06	0	0.730	0.720	0.740	0.720	0.740	2,401,101	1,751,204	0.7293	0.730	0.720	0.740	0.720	0.740	2,401,101	0.7293	-1.35%
2022-05-05	0	0.740	0.730	0.740	0.730	0.740	2,260,000	1,669,350	0.7387	0.740	0.730	0.740	0.730	0.740	2,260,000	0.7387	0.00%
2022-05-04	0	0.740	0.730	0.740	0.730	0.740	2,970,000	2,172,000	0.7313	0.740	0.730	0.740	0.730	0.740	2,970,000	0.7313	0.00%
2022-05-03	0	0.740	0.730	0.740	0.730	0.740	2,030,000	1,500,650	0.7392	0.740	0.730	0.740	0.730	0.740	2,030,000	0.7392	-1.33%
2022-04-29	0	0.750	0.730	0.750	0.730	0.750	4,032,750	2,969,912	0.7364	0.750	0.730	0.750	0.730	0.750	4,032,750	0.7364	1.35%
2022-04-28	0	0.740	0.730	0.740	0.730	0.750	4,100,000	3,011,000	0.7344	0.740	0.730	0.740	0.730	0.750	4,100,000	0.7344	2.78%
2022-04-27	0	0.720	0.700	0.720	0.690	0.730	3,110,000	2,178,500	0.7005	0.720	0.700	0.720	0.690	0.730	3,110,000	0.7005	4.35%
2022-04-26	0	0.690	0.690	0.700	0.690	0.700	2,175,000	1,511,250	0.6948	0.690	0.690	0.700	0.690	0.700	2,175,000	0.6948	-1.43%
2022-04-25	0	0.700	0.690	0.700	0.690	0.710	6,897,000	4,801,480	0.6962	0.700	0.690	0.700	0.690	0.710	6,897,000	0.6962	-1.41%
2022-04-22	0	0.710	0.700	0.710	0.690	0.710	3,270,333	2,296,511	0.7022	0.710	0.700	0.710	0.690	0.710	3,270,333	0.7022	1.43%
2022-04-21	0	0.700	0.690	0.700	0.680	0.710	4,520,500	3,158,414	0.6987	0.700	0.690	0.700	0.680	0.710	4,520,500	0.6987	-1.41%
2022-04-20	0	0.710	0.700	0.710	0.700	0.730	4,899,000	3,494,640	0.7133	0.710	0.700	0.710	0.700	0.730	4,899,000	0.7133	-1.39%
2022-04-19	0	0.720	0.710	0.720	0.700	0.720	2,512,000	1,788,560	0.7120	0.720	0.710	0.720	0.700	0.720	2,512,000	0.7120	0.00%
2022-04-14	0	0.720	0.720	0.730	0.720	0.740	2,040,002	1,486,701	0.7288	0.720	0.720	0.730	0.720	0.740	2,040,002	0.7288	-1.37%
2022-04-13	0	0.730	0.720	0.730	0.700	0.750	3,755,100	2,725,614	0.7258	0.730	0.720	0.730	0.700	0.750	3,755,100	0.7258	2.82%
2022-04-12	0	0.710	0.710	0.720	0.710	0.720	2,308,800	1,641,158	0.7108	0.710	0.710	0.720	0.710	0.720	2,308,800	0.7108	0.00%
2022-04-11	0	0.710	0.710	0.720	0.700	0.720	4,090,000	2,895,800	0.7080	0.710	0.710	0.720	0.700	0.720	4,090,000	0.7080	1.43%
2022-04-08	0	0.700	0.690	0.700	0.700	0.710	2,815,000	1,971,000	0.7002	0.700	0.690	0.700	0.700	0.710	2,815,000	0.7002	-1.41%
2022-04-07	0	0.710	0.700	0.710	0.700	0.710	2,255,700	1,598,912	0.7088	0.710	0.700	0.710	0.700	0.710	2,255,700	0.7088	1.43%
2022-04-06	0	0.700	0.700	0.710	0.700	0.710	2,355,600	1,670,702	0.7092	0.700	0.700	0.710	0.700	0.710	2,355,600	0.7092	-1.41%
2022-04-04	0	0.710	0.700	0.710	0.700	0.720	2,380,600	1,689,802	0.7098	0.710	0.700	0.710	0.700	0.720	2,380,600	0.7098	0.00%
2022-04-01	0	0.710	0.700	0.710	0.690	0.710	6,047,500	4,255,520	0.7037	0.710	0.700	0.710	0.690	0.710	6,047,500	0.7037	0.00%
2022-03-31	0	0.710	0.700	0.720	0.700	0.720	3,040,065	2,157,992	0.7099	0.710	0.700	0.720	0.700	0.720	3,040,065	0.7099	0.00%
2022-03-30	0	0.710	0.700	0.710	0.700	0.720	3,745,400	2,671,976	0.7134	0.710	0.700	0.710	0.700	0.720	3,745,400	0.7134	-1.39%
2022-03-29	0	0.720	0.710	0.720	0.710	0.720	3,080,000	2,217,150	0.7199	0.720	0.710	0.720	0.710	0.720	3,080,000	0.7199	0.00%
2022-03-28	0	0.720	0.710	0.720	0.710	0.720	5,860,000	4,190,800	0.7152	0.720	0.710	0.720	0.710	0.720	5,860,000	0.7152	0.00%
2022-03-25	0	0.720	0.710	0.720	0.710	0.730	2,451,000	1,765,030	0.7201	0.720	0.710	0.720	0.710	0.730	2,451,000	0.7201	1.41%
2022-03-24	0	0.710	0.710	0.720	0.710	0.720	3,345,400	2,383,252	0.7124	0.710	0.710	0.720	0.710	0.720	3,345,400	0.7124	0.00%
2022-03-23	0	0.710	0.710	0.720	0.710	0.720	1,355,000	965,650	0.7127	0.710	0.710	0.720	0.710	0.720	1,355,000	0.7127	0.00%
2022-03-22	0	0.710	0.710	0.720	0.710	0.730	2,048,000	1,474,360	0.7199	0.710	0.710	0.720	0.710	0.730	2,048,000	0.7199	-1.39%
2022-03-21	0	0.720	0.710	0.730	0.720	0.740	3,005,000	2,167,000	0.7211	0.720	0.710	0.730	0.720	0.740	3,005,000	0.7211	0.00%
2022-03-18	0	0.720	0.710	0.720	0.710	0.720	3,441,000	2,448,930	0.7117	0.720	0.710	0.720	0.710	0.720	3,441,000	0.7117	0.00%
2022-03-17	0	0.720	0.710	0.720	0.710	0.730	4,755,000	3,409,300	0.7170	0.720	0.710	0.720	0.710	0.730	4,755,000	0.7170	0.00%
2022-03-16	0	0.720	0.710	0.720	0.710	0.730	1,697,000	1,214,660	0.7158	0.720	0.710	0.720	0.710	0.730	1,697,000	0.7158	0.00%
2022-03-15	0	0.720	0.710	0.720	0.690	0.720	9,198,400	6,503,542	0.7070	0.720	0.710	0.720	0.690	0.720	9,198,400	0.7070	-1.37%
2022-03-14	0	0.730	0.720	0.730	0.710	0.730	5,279,100	3,794,258	0.7187	0.730	0.720	0.730	0.710	0.730	5,279,100	0.7187	1.39%
2022-03-11	0	0.720	0.710	0.720	0.710	0.730	2,215,000	1,583,450	0.7149	0.720	0.710	0.720	0.710	0.730	2,215,000	0.7149	1.41%
2022-03-10	0	0.710	0.710	0.720	0.710	0.720	2,539,999	1,824,649	0.7184	0.710	0.710	0.720	0.710	0.720	2,539,999	0.7184	-1.39%
2022-03-09	0	0.720	0.710	0.720	0.700	0.730	3,600,000	2,576,650	0.7157	0.720	0.710	0.720	0.700	0.730	3,600,000	0.7157	-1.37%
2022-03-08	0	0.730	0.710	0.730	0.700	0.730	3,859,000	2,777,920	0.7199	0.730	0.710	0.730	0.700	0.730	3,859,000	0.7199	-1.35%
2022-03-07	0	0.740	0.720	0.740	0.700	0.740	8,655,000	6,192,100	0.7154	0.740	0.720	0.740	0.700	0.740	8,655,000	0.7154	2.78%
2022-03-04	0	0.720	0.710	0.720	0.710	0.730	3,005,000	2,157,900	0.7181	0.720	0.710	0.720	0.710	0.730	3,005,000	0.7181	-1.37%
2022-03-03	0	0.730	0.730	0.740	0.720	0.740	2,414,500	1,761,750	0.7297	0.730	0.730	0.740	0.720	0.740	2,414,500	0.7297	0.00%
2022-03-02	0	0.730	0.720	0.730	0.720	0.740	2,835,000	2,072,750	0.7311	0.730	0.720	0.730	0.720	0.740	2,835,000	0.7311	-1.35%
2022-03-01	0	0.740	0.730	0.740	0.730	0.750	2,105,000	1,553,750	0.7381	0.740	0.730	0.740	0.730	0.750	2,105,000	0.7381	0.00%
2022-02-28	0	0.740	0.730	0.740	0.720	0.750	5,903,000	4,378,730	0.7418	0.740	0.730	0.740	0.720	0.750	5,903,000	0.7418	1.37%
2022-02-25	0	0.730	0.730	0.740	0.730	0.760	2,955,000	2,197,850	0.7438	0.730	0.730	0.740	0.730	0.760	2,955,000	0.7438	-2.67%
2022-02-24	0	0.750	0.740	0.750	0.740	0.770	2,570,000	1,943,500	0.7562	0.750	0.740	0.750	0.740	0.770	2,570,000	0.7562	-2.60%
2022-02-23	0	0.770	0.760	0.770	0.760	0.770	1,635,000	1,244,250	0.7610	0.770	0.760	0.770	0.760	0.770	1,635,000	0.7610	1.32%
2022-02-22	0	0.760	0.760	0.770	0.750	0.770	2,960,000	2,249,600	0.7600	0.760	0.760	0.770	0.750	0.770	2,960,000	0.7600	0.00%
2022-02-21	0	0.760	0.760	0.770	0.750	0.770	3,571,600	2,714,502	0.7600	0.760	0.760	0.770	0.750	0.770	3,571,600	0.7600	-1.30%
2022-02-18	0	0.770	0.750	0.770	0.750	0.770	4,088,000	3,088,610	0.7555	0.770	0.750	0.770	0.750	0.770	4,088,000	0.7555	1.32%
2022-02-17	0	0.760	0.750	0.760	0.730	0.770	4,256,600	3,202,102	0.7523	0.760	0.750	0.760	0.730	0.770	4,256,600	0.7523	1.33%
2022-02-16	0	0.750	0.740	0.750	0.730	0.750	3,440,000	2,542,600	0.7391	0.750	0.740	0.750	0.730	0.750	3,440,000	0.7391	0.00%
2022-02-15	0	0.750	0.740	0.750	0.730	0.760	2,970,000	2,217,150	0.7465	0.750	0.740	0.750	0.730	0.760	2,970,000	0.7465	-1.32%
2022-02-14	0	0.760	0.740	0.760	0.740	0.760	2,987,600	2,226,146	0.7451	0.760	0.740	0.760	0.740	0.760	2,987,600	0.7451	0.00%
2022-02-11	0	0.760	0.740	0.760	0.740	0.770	3,406,000	2,565,270	0.7532	0.760	0.740	0.760	0.740	0.770	3,406,000	0.7532	0.00%
2022-02-10	0	0.760	0.750	0.760	0.750	0.770	705,000	531,550	0.7540	0.760	0.750	0.760	0.750	0.770	705,000	0.7540	-1.30%
2022-02-09	0	0.770	0.760	0.770	0.740	0.770	3,190,000	2,416,350	0.7575	0.770	0.760	0.770	0.740	0.770	3,190,000	0.7575	1.32%
2022-02-08	0	0.760	0.750	0.760	0.750	0.780	1,737,000	1,320,210	0.7601	0.760	0.750	0.760	0.750	0.780	1,737,000	0.7601	-2.56%
2022-02-07	0	0.780	0.770	0.780	0.750	0.780	5,972,000	4,558,110	0.7632	0.780	0.770	0.780	0.750	0.780	5,972,000	0.7632	1.30%
2022-02-04	0	0.770	0.760	0.770	0.740	0.770	4,110,000	3,117,450	0.7585	0.770	0.760	0.770	0.740	0.770	4,110,000	0.7585	6.94%
2022-01-31	0	0.720	0.720	0.730	0.720	0.730	2,820,000	2,039,650	0.7233	0.720	0.720	0.730	0.720	0.730	2,820,000	0.7233	0.00%
2022-01-28	0	0.720	0.720	0.730	0.710	0.730	2,537,000	1,830,430	0.7215	0.720	0.720	0.730	0.710	0.730	2,537,000	0.7215	0.00%
2022-01-27	0	0.720	0.710	0.720	0.710	0.740	3,330,000	2,406,600	0.7227	0.720	0.710	0.720	0.710	0.740	3,330,000	0.7227	-2.70%
2022-01-26	0	0.740	0.720	0.740	0.720	0.740	3,032,000	2,226,530	0.7343	0.740	0.720	0.740	0.720	0.740	3,032,000	0.7343	0.00%
2022-01-25	0	0.740	0.730	0.740	0.720	0.740	2,758,000	2,007,090	0.7277	0.740	0.730	0.740	0.720	0.740	2,758,000	0.7277	2.78%
2022-01-24	0	0.720	0.710	0.720	0.720	0.750	2,036,000	1,496,650	0.7351	0.720	0.710	0.720	0.720	0.750	2,036,000	0.7351	-2.70%
2022-01-21	0	0.740	0.740	0.760	0.710	0.750	7,385,000	5,456,900	0.7389	0.740	0.740	0.760	0.710	0.750	7,385,000	0.7389	4.23%
2022-01-20	0	0.710	0.700	0.710	0.710	0.720	3,285,000	2,339,650	0.7122	0.710	0.700	0.710	0.710	0.720	3,285,000	0.7122	-1.39%
2022-01-19	0	0.720	0.720	0.730	0.710	0.730	3,614,000	2,614,210	0.7234	0.720	0.720	0.730	0.710	0.730	3,614,000	0.7234	0.00%
2022-01-18	0	0.720	0.720	0.730	0.720	0.740	8,030,000	5,868,050	0.7308	0.720	0.720	0.730	0.720	0.740	8,030,000	0.7308	-2.70%
2022-01-17	0	0.740	0.730	0.740	0.730	0.760	2,397,500	1,789,775	0.7465	0.740	0.730	0.740	0.730	0.760	2,397,500	0.7465	1.37%
2022-01-14	0	0.730	0.730	0.750	0.730	0.760	4,638,700	3,453,036	0.7444	0.730	0.730	0.750	0.730	0.760	4,638,700	0.7444	-3.95%
2022-01-13	0	0.760	0.750	0.760	0.750	0.760	3,267,200	2,480,542	0.7592	0.760	0.750	0.760	0.750	0.760	3,267,200	0.7592	1.33%
2022-01-12	0	0.750	0.750	0.760	0.740	0.770	3,668,900	2,754,764	0.7508	0.750	0.750	0.760	0.740	0.770	3,668,900	0.7508	-1.32%
2022-01-11	0	0.760	0.750	0.760	0.750	0.780	3,826,000	2,932,330	0.7664	0.760	0.750	0.760	0.750	0.780	3,826,000	0.7664	-1.30%
2022-01-10	0	0.770	0.760	0.770	0.760	0.790	2,435,000	1,875,750	0.7703	0.770	0.760	0.770	0.760	0.790	2,435,000	0.7703	-1.28%
2022-01-07	0	0.780	0.770	0.790	0.760	0.800	4,131,200	3,206,900	0.7763	0.780	0.770	0.790	0.760	0.800	4,131,200	0.7763	2.63%
2022-01-06	0	0.760	0.750	0.760	0.740	0.780	3,925,000	2,969,950	0.7567	0.760	0.750	0.760	0.740	0.780	3,925,000	0.7567	-1.30%
2022-01-05	0	0.770	0.760	0.780	0.760	0.790	4,253,000	3,285,055	0.7724	0.770	0.760	0.780	0.760	0.790	4,253,000	0.7724	-2.53%
2022-01-04	0	0.790	0.780	0.790	0.780	0.800	3,450,000	2,701,300	0.7830	0.790	0.780	0.790	0.780	0.800	3,450,000	0.7830	-1.25%
2022-01-03	0	0.800	0.790	0.800	0.740	0.800	8,340,000	6,512,350	0.7809	0.800	0.790	0.800	0.740	0.800	8,340,000	0.7809	2.56%
2021-12-31	0	0.780	0.780	0.790	0.780	0.810	3,810,000	3,052,150	0.8011	0.780	0.780	0.790	0.780	0.810	3,810,000	0.8011	-3.70%
2021-12-30	0	0.810	0.810	0.820	0.800	0.820	2,575,000	2,090,800	0.8120	0.810	0.810	0.820	0.800	0.820	2,575,000	0.8120	0.00%
2021-12-29	0	0.810	0.810	0.820	0.800	0.820	3,401,000	2,757,770	0.8109	0.810	0.810	0.820	0.800	0.820	3,401,000	0.8109	-1.22%
2021-12-28	0	0.820	0.810	0.820	0.810	0.830	6,680,000	5,475,450	0.8197	0.820	0.810	0.820	0.810	0.830	6,680,000	0.8197	-1.20%
2021-12-24	0	0.830	0.820	0.840	0.820	0.840	3,754,600	3,128,100	0.8331	0.830	0.820	0.840	0.820	0.840	3,754,600	0.8331	0.00%
2021-12-23	0	0.830	0.820	0.840	0.820	0.840	31,977,000	23,185,000	0.7251	0.830	0.820	0.840	0.820	0.840	31,977,000	0.7251	0.00%
2021-12-22	0	0.830	0.830	0.840	0.800	0.840	17,484,500	14,395,850	0.8233	0.830	0.830	0.840	0.800	0.840	17,484,500	0.8233	1.22%
2021-12-21	0	0.820	0.810	0.820	0.800	0.830	18,078,000	14,562,210	0.8055	0.820	0.810	0.820	0.800	0.830	18,078,000	0.8055	1.23%
2021-12-20	0	0.810	0.800	0.810	0.790	0.820	3,742,000	3,010,120	0.8044	0.810	0.800	0.810	0.790	0.820	3,742,000	0.8044	1.25%
2021-12-17	0	0.800	0.800	0.810	0.790	0.810	16,420,000	13,146,300	0.8006	0.800	0.800	0.810	0.790	0.810	16,420,000	0.8006	0.00%
2021-12-16	0	0.800	0.790	0.800	0.790	0.820	17,945,400	14,404,408	0.8027	0.800	0.790	0.800	0.790	0.820	17,945,400	0.8027	0.00%
2021-12-15	0	0.800	0.790	0.800	0.770	0.800	4,543,000	3,585,370	0.7892	0.800	0.790	0.800	0.770	0.800	4,543,000	0.7892	2.56%
2021-12-14	0	0.780	0.770	0.780	0.770	0.840	18,665,000	15,226,400	0.8158	0.780	0.770	0.780	0.770	0.840	18,665,000	0.8158	-4.88%
2021-12-13	0	0.820	0.820	0.830	0.750	0.820	10,062,600	7,822,490	0.7774	0.820	0.820	0.830	0.750	0.820	10,062,600	0.7774	6.49%
2021-12-10	0	0.770	0.750	0.770	0.730	0.780	10,480,000	7,887,050	0.7526	0.770	0.750	0.770	0.730	0.780	10,480,000	0.7526	5.48%
2021-12-09	0	0.730	0.730	0.740	0.720	0.740	7,352,000	5,369,650	0.7304	0.730	0.730	0.740	0.720	0.740	7,352,000	0.7304	1.39%
2021-12-08	0	0.720	0.720	0.730	0.710	0.730	6,175,000	4,457,000	0.7218	0.720	0.720	0.730	0.710	0.730	6,175,000	0.7218	1.41%
2021-12-07	0	0.710	0.710	0.730	0.710	0.730	6,954,000	5,009,410	0.7204	0.710	0.710	0.730	0.710	0.730	6,954,000	0.7204	-1.39%
2021-12-06	0	0.720	0.710	0.720	0.700	0.730	10,255,000	7,348,350	0.7166	0.720	0.710	0.720	0.700	0.730	10,255,000	0.7166	-1.37%
2021-12-03	0	0.730	0.720	0.730	0.710	0.730	8,030,000	5,786,900	0.7207	0.730	0.720	0.730	0.710	0.730	8,030,000	0.7207	0.00%
2021-12-02	0	0.730	0.730	0.740	0.710	0.750	7,682,500	5,605,865	0.7297	0.730	0.730	0.740	0.710	0.750	7,682,500	0.7297	-1.35%
2021-12-01	0	0.740	0.730	0.750	0.730	0.750	5,585,000	4,140,800	0.7414	0.740	0.730	0.750	0.730	0.750	5,585,000	0.7414	1.37%
2021-11-30	0	0.730	0.730	0.740	0.730	0.780	8,080,000	6,080,150	0.7525	0.730	0.730	0.740	0.730	0.780	8,080,000	0.7525	-5.19%
2021-11-29	0	0.770	0.760	0.770	0.750	0.780	9,275,400	7,120,296	0.7677	0.770	0.760	0.770	0.750	0.780	9,275,400	0.7677	0.00%
2021-11-26	0	0.770	0.770	0.780	0.770	0.800	9,020,000	7,105,300	0.7877	0.770	0.770	0.780	0.770	0.800	9,020,000	0.7877	-3.75%
2021-11-25	0	0.800	0.800	0.810	0.800	0.820	7,077,000	5,711,550	0.8071	0.800	0.800	0.810	0.800	0.820	7,077,000	0.8071	0.00%
2021-11-24	0	0.800	0.800	0.810	0.800	0.830	7,375,000	6,013,850	0.8154	0.800	0.800	0.810	0.800	0.830	7,375,000	0.8154	-2.44%
2021-11-23	0	0.820	0.820	0.830	0.810	0.830	4,890,000	4,008,500	0.8197	0.820	0.820	0.830	0.810	0.830	4,890,000	0.8197	0.00%
2021-11-22	0	0.820	0.820	0.830	0.820	0.840	4,585,000	3,805,450	0.8300	0.820	0.820	0.830	0.820	0.840	4,585,000	0.8300	0.00%
2021-11-19	0	0.820	0.820	0.830	0.810	0.830	4,297,400	3,521,472	0.8194	0.820	0.820	0.830	0.810	0.830	4,297,400	0.8194	0.00%
2021-11-18	0	0.820	0.810	0.820	0.810	0.830	4,900,000	4,016,650	0.8197	0.820	0.810	0.820	0.810	0.830	4,900,000	0.8197	1.23%
2021-11-17	0	0.810	0.810	0.820	0.810	0.830	4,430,000	3,623,650	0.8180	0.810	0.810	0.820	0.810	0.830	4,430,000	0.8180	-2.41%
2021-11-16	0	0.830	0.820	0.830	0.810	0.830	5,638,533	4,635,490	0.8221	0.830	0.820	0.830	0.810	0.830	5,638,533	0.8221	0.00%
2021-11-15	0	0.830	0.830	0.840	0.820	0.880	16,294,000	13,617,595	0.8357	0.830	0.830	0.840	0.820	0.880	16,294,000	0.8357	1.22%
2021-11-12	0	0.820	0.820	0.830	0.810	0.850	38,681,200	32,032,106	0.8281	0.820	0.820	0.830	0.810	0.850	38,681,200	0.8281	0.00%
2021-11-11	0	0.820	0.820	0.830	0.800	0.830	8,845,000	7,256,000	0.8204	0.820	0.820	0.830	0.800	0.830	8,845,000	0.8204	-1.20%
2021-11-10	0	0.830	0.830	0.840	0.820	0.850	6,253,400	5,206,192	0.8325	0.830	0.830	0.840	0.820	0.850	6,253,400	0.8325	0.00%
2021-11-09	0	0.830	0.820	0.830	0.810	0.860	8,192,000	6,817,310	0.8322	0.830	0.820	0.830	0.810	0.860	8,192,000	0.8322	-2.35%
2021-11-08	0	0.850	0.840	0.850	0.790	0.860	13,295,400	10,962,652	0.8245	0.850	0.840	0.850	0.790	0.860	13,295,400	0.8245	7.59%
2021-11-05	0	0.790	0.780	0.790	0.760	0.810	5,796,000	4,522,290	0.7802	0.790	0.780	0.790	0.760	0.810	5,796,000	0.7802	2.60%
2021-11-04	0	0.770	0.770	0.780	0.760	0.780	3,316,200	2,561,538	0.7724	0.770	0.770	0.780	0.760	0.780	3,316,200	0.7724	0.00%
2021-11-03	0	0.770	0.770	0.780	0.750	0.780	3,697,800	2,846,122	0.7697	0.770	0.770	0.780	0.750	0.780	3,697,800	0.7697	-3.75%
2021-11-02	0	0.800	0.790	0.800	0.770	0.820	2,123,999	1,680,699	0.7913	0.800	0.790	0.800	0.770	0.820	2,123,999	0.7913	1.27%
2021-11-01	0	0.790	0.790	0.800	0.780	0.850	11,170,000	9,024,000	0.8079	0.790	0.790	0.800	0.780	0.850	11,170,000	0.8079	-7.06%
2021-10-29	0	0.850	0.840	0.850	0.740	0.850	31,221,100	25,064,255	0.8028	0.850	0.840	0.850	0.740	0.850	31,221,100	0.8028	14.86%
2021-10-28	0	0.740	0.740	0.750	0.730	0.750	3,635,000	2,665,200	0.7332	0.740	0.740	0.750	0.730	0.750	3,635,000	0.7332	1.37%
2021-10-27	0	0.730	0.730	0.740	0.720	0.740	2,571,800	1,857,010	0.7221	0.730	0.730	0.740	0.720	0.740	2,571,800	0.7221	0.00%
2021-10-26	0	0.730	0.710	0.730	0.710	0.730	2,671,100	1,922,687	0.7198	0.730	0.710	0.730	0.710	0.730	2,671,100	0.7198	1.39%
2021-10-25	0	0.720	0.720	0.740	0.720	0.740	2,512,000	1,834,310	0.7302	0.720	0.720	0.740	0.720	0.740	2,512,000	0.7302	0.00%
2021-10-22	0	0.720	0.720	0.730	0.720	0.740	2,296,000	1,676,000	0.7300	0.720	0.720	0.730	0.720	0.740	2,296,000	0.7300	0.00%
2021-10-21	0	0.720	0.720	0.740	0.720	0.740	2,354,600	1,718,046	0.7297	0.720	0.720	0.740	0.720	0.740	2,354,600	0.7297	0.00%
2021-10-20	0	0.720	0.720	0.730	0.720	0.740	4,243,600	3,094,194	0.7291	0.720	0.720	0.730	0.720	0.740	4,243,600	0.7291	-1.37%
2021-10-19	0	0.730	0.720	0.730	0.720	0.730	5,440,000	3,918,550	0.7203	0.730	0.720	0.730	0.720	0.730	5,440,000	0.7203	1.39%
2021-10-18	0	0.720	0.710	0.720	0.710	0.720	5,671,600	4,080,088	0.7194	0.720	0.710	0.720	0.710	0.720	5,671,600	0.7194	0.00%
2021-10-15	0	0.720	0.710	0.720	0.700	0.720	2,052,000	1,457,418	0.7102	0.720	0.710	0.720	0.700	0.720	2,052,000	0.7102	0.00%
2021-10-12	0	0.720	0.710	0.720	0.710	0.730	1,355,000	976,800	0.7209	0.720	0.710	0.720	0.710	0.730	1,355,000	0.7209	-1.37%
2021-10-11	0	0.730	0.710	0.720	0.700	0.730	1,904,500	1,366,110	0.7173	0.730	0.710	0.720	0.700	0.730	1,904,500	0.7173	4.29%
2021-10-08	0	0.700	0.700	0.720	0.700	0.720	18,571,500	13,267,190	0.7144	0.700	0.700	0.720	0.700	0.720	18,571,500	0.7144	-1.41%
2021-10-07	0	0.710	0.700	0.710	0.700	0.740	27,440,000	19,944,800	0.7269	0.710	0.700	0.710	0.700	0.740	27,440,000	0.7269	0.00%
2021-10-06	0	0.710	0.710	0.720	0.700	0.730	16,595,745	11,869,586	0.7152	0.710	0.710	0.720	0.700	0.730	16,595,745	0.7152	-2.74%
2021-10-05	0	0.730	0.720	0.730	0.700	0.730	17,278,000	12,348,520	0.7147	0.730	0.720	0.730	0.700	0.730	17,278,000	0.7147	1.39%
2021-10-04	0	0.720	0.720	0.730	0.720	0.730	8,700,000	6,264,600	0.7201	0.720	0.720	0.730	0.720	0.730	8,700,000	0.7201	-1.37%
2021-09-30	0	0.730	0.730	0.740	0.730	0.750	10,005,000	7,487,750	0.7484	0.730	0.730	0.740	0.730	0.750	10,005,000	0.7484	-1.35%
2021-09-29	0	0.740	0.740	0.750	0.740	0.750	12,770,400	9,515,338	0.7451	0.740	0.740	0.750	0.740	0.750	12,770,400	0.7451	-1.33%
2021-09-28	0	0.750	0.740	0.750	0.730	0.760	17,446,000	12,835,350	0.7357	0.750	0.740	0.750	0.730	0.760	17,446,000	0.7357	1.35%
2021-09-27	0	0.740	0.730	0.740	0.730	0.760	13,928,000	10,245,080	0.7356	0.740	0.730	0.740	0.730	0.760	13,928,000	0.7356	-1.33%
2021-09-24	0	0.750	0.750	0.760	0.750	0.770	18,121,000	13,694,170	0.7557	0.750	0.750	0.760	0.750	0.770	18,121,000	0.7557	-2.60%
2021-09-23	0	0.770	0.760	0.770	0.730	0.780	30,601,000	22,536,510	0.7365	0.770	0.760	0.770	0.730	0.780	30,601,000	0.7365	4.05%
2021-09-21	0	0.740	0.730	0.750	0.720	0.740	10,841,000	7,968,190	0.7350	0.740	0.730	0.750	0.720	0.740	10,841,000	0.7350	2.78%
2021-09-20	0	0.720	0.720	0.730	0.700	0.730	19,955,000	14,308,800	0.7171	0.720	0.720	0.730	0.700	0.730	19,955,000	0.7171	-2.70%
2021-09-17	0	0.740	0.730	0.740	0.710	0.740	18,914,200	13,557,306	0.7168	0.740	0.730	0.740	0.710	0.740	18,914,200	0.7168	4.23%
2021-09-16	0	0.710	0.710	0.720	0.700	0.730	2,611,051	1,868,081	0.7155	0.710	0.710	0.720	0.700	0.730	2,611,051	0.7155	1.43%
2021-09-15	0	0.700	0.690	0.700	0.680	0.730	4,916,000	3,478,120	0.7075	0.700	0.690	0.700	0.680	0.730	4,916,000	0.7075	0.00%
2021-09-14	0	0.700	0.690	0.700	0.680	0.750	21,309,500	15,608,670	0.7325	0.700	0.690	0.700	0.680	0.750	21,309,500	0.7325	-4.11%
2021-09-13	0	0.730	0.730	0.740	0.720	0.760	19,076,500	14,021,285	0.7350	0.730	0.730	0.740	0.720	0.760	19,076,500	0.7350	-1.35%
2021-09-10	0	0.740	0.730	0.740	0.740	0.760	3,631,000	2,716,040	0.7480	0.740	0.730	0.740	0.740	0.760	3,631,000	0.7480	-3.90%
2021-09-09	0	0.770	0.760	0.770	0.750	0.770	1,440,000	1,101,550	0.7650	0.770	0.760	0.770	0.750	0.770	1,440,000	0.7650	1.32%
2021-09-08	0	0.760	0.750	0.770	0.760	0.770	1,732,700	1,322,856	0.7635	0.760	0.750	0.770	0.760	0.770	1,732,700	0.7635	0.00%
2021-09-07	0	0.760	0.760	0.770	0.760	0.770	5,643,500	4,338,695	0.7688	0.760	0.760	0.770	0.760	0.770	5,643,500	0.7688	-1.30%
2021-09-06	0	0.770	0.760	0.770	0.750	0.770	938,100	717,158	0.7645	0.770	0.760	0.770	0.750	0.770	938,100	0.7645	2.67%
2021-09-03	0	0.750	0.750	0.760	0.750	0.770	2,001,000	1,510,320	0.7548	0.750	0.750	0.760	0.750	0.770	2,001,000	0.7548	-1.32%
2021-09-02	0	0.760	0.760	0.770	0.750	0.780	2,693,000	2,071,590	0.7692	0.760	0.760	0.770	0.750	0.780	2,693,000	0.7692	1.33%
2021-09-01	0	0.750	0.750	0.770	0.750	0.770	1,048,000	791,910	0.7556	0.750	0.750	0.770	0.750	0.770	1,048,000	0.7556	-1.32%
2021-08-31	0	0.760	0.750	0.760	0.750	0.760	740,613	557,285	0.7525	0.760	0.750	0.760	0.750	0.760	740,613	0.7525	-1.30%
2021-08-30	0	0.770	0.760	0.780	0.760	0.780	1,185,000	909,800	0.7678	0.770	0.760	0.780	0.760	0.780	1,185,000	0.7678	0.00%
2021-08-27	0	0.770	0.750	0.770	0.750	0.780	1,640,000	1,253,730	0.7645	0.770	0.750	0.770	0.750	0.780	1,640,000	0.7645	1.32%
2021-08-26	0	0.760	0.760	0.770	0.750	0.770	922,000	705,710	0.7654	0.760	0.760	0.770	0.750	0.770	922,000	0.7654	0.00%
2021-08-25	0	0.760	0.750	0.760	0.750	0.770	1,855,800	1,407,572	0.7585	0.760	0.750	0.760	0.750	0.770	1,855,800	0.7585	1.33%
2021-08-24	0	0.750	0.750	0.760	0.750	0.770	1,386,400	1,051,778	0.7586	0.750	0.750	0.760	0.750	0.770	1,386,400	0.7586	0.00%
2021-08-23	0	0.750	0.750	0.760	0.740	0.790	4,812,800	3,632,682	0.7548	0.750	0.750	0.760	0.740	0.790	4,812,800	0.7548	-1.32%
2021-08-20	0	0.760	0.750	0.760	0.750	0.770	1,828,300	1,387,859	0.7591	0.760	0.750	0.760	0.750	0.770	1,828,300	0.7591	0.00%
2021-08-19	0	0.760	0.760	0.770	0.750	0.790	2,010,000	1,536,400	0.7644	0.760	0.760	0.770	0.750	0.790	2,010,000	0.7644	0.00%
2021-08-18	0	0.760	0.760	0.770	0.750	0.770	1,395,000	1,057,400	0.7580	0.760	0.760	0.770	0.750	0.770	1,395,000	0.7580	-1.30%
2021-08-17	0	0.770	0.760	0.770	0.740	0.780	3,145,000	2,392,200	0.7606	0.770	0.760	0.770	0.740	0.780	3,145,000	0.7606	-1.28%
2021-08-16	0	0.780	0.780	0.790	0.770	0.780	930,000	723,100	0.7775	0.780	0.780	0.790	0.770	0.780	930,000	0.7775	0.00%
2021-08-13	0	0.780	0.780	0.790	0.770	0.800	1,075,600	843,044	0.7838	0.780	0.780	0.790	0.770	0.800	1,075,600	0.7838	0.00%
2021-08-12	0	0.780	0.770	0.780	0.760	0.780	656,000	504,830	0.7696	0.780	0.770	0.780	0.760	0.780	656,000	0.7696	0.00%
2021-08-11	0	0.780	0.770	0.780	0.750	0.790	3,530,200	2,743,732	0.7772	0.780	0.770	0.780	0.750	0.790	3,530,200	0.7772	2.63%
2021-08-10	0	0.760	0.760	0.770	0.750	0.770	3,208,000	2,425,280	0.7560	0.760	0.760	0.770	0.750	0.770	3,208,000	0.7560	0.00%
2021-08-09	0	0.760	0.750	0.760	0.750	0.780	3,326,000	2,524,710	0.7591	0.760	0.750	0.760	0.750	0.780	3,326,000	0.7591	-1.30%
2021-08-06	0	0.770	0.760	0.770	0.750	0.800	10,542,200	8,124,986	0.7707	0.770	0.760	0.770	0.750	0.800	10,542,200	0.7707	-3.75%
2021-08-05	0	0.800	0.780	0.800	0.780	0.810	3,281,000	2,604,810	0.7939	0.800	0.780	0.800	0.780	0.810	3,281,000	0.7939	0.00%
2021-08-04	0	0.800	0.800	0.810	0.790	0.820	4,809,000	3,875,050	0.8058	0.800	0.800	0.810	0.790	0.820	4,809,000	0.8058	1.27%
2021-08-03	0	0.790	0.790	0.800	0.790	0.800	2,467,800	1,961,518	0.7948	0.790	0.790	0.800	0.790	0.800	2,467,800	0.7948	-2.47%
2021-08-02	0	0.810	0.800	0.810	0.780	0.820	12,441,500	10,026,735	0.8059	0.810	0.800	0.810	0.780	0.820	12,441,500	0.8059	0.00%
2021-07-30	0	0.810	0.800	0.820	0.710	0.820	22,930,000	17,478,340	0.7622	0.810	0.800	0.820	0.710	0.820	22,930,000	0.7622	14.08%
2021-07-29	0	0.710	0.700	0.710	0.700	0.720	5,259,600	3,718,706	0.7070	0.710	0.700	0.710	0.700	0.720	5,259,600	0.7070	1.43%
2021-07-28	0	0.700	0.700	0.710	0.670	0.720	4,404,000	3,096,039	0.7030	0.700	0.700	0.710	0.670	0.720	4,404,000	0.7030	2.94%
2021-07-27	0	0.680	0.670	0.680	0.670	0.720	7,325,000	5,079,350	0.6934	0.680	0.670	0.680	0.670	0.720	7,325,000	0.6934	-4.23%
2021-07-26	0	0.710	0.700	0.710	0.680	0.740	5,872,100	4,139,362	0.7049	0.710	0.700	0.710	0.680	0.740	5,872,100	0.7049	2.90%
2021-07-23	0	0.690	0.690	0.700	0.680	0.710	1,600,000	1,110,500	0.6941	0.690	0.690	0.700	0.680	0.710	1,600,000	0.6941	0.00%
2021-07-22	0	0.690	0.680	0.690	0.680	0.710	2,191,000	1,510,450	0.6894	0.690	0.680	0.690	0.680	0.710	2,191,000	0.6894	0.00%
2021-07-21	0	0.690	0.690	0.700	0.690	0.710	785,000	548,500	0.6987	0.690	0.690	0.700	0.690	0.710	785,000	0.6987	-1.43%
2021-07-20	0	0.700	0.690	0.700	0.690	0.710	1,535,000	1,075,300	0.7005	0.700	0.690	0.700	0.690	0.710	1,535,000	0.7005	0.00%
2021-07-19	0	0.700	0.700	0.710	0.690	0.710	950,000	667,250	0.7024	0.700	0.700	0.710	0.690	0.710	950,000	0.7024	0.00%
2021-07-16	0	0.700	0.690	0.700	0.690	0.720	2,512,000	1,762,480	0.7016	0.700	0.690	0.700	0.690	0.720	2,512,000	0.7016	1.45%
2021-07-15	0	0.690	0.690	0.700	0.670	0.740	4,185,000	2,893,750	0.6915	0.690	0.690	0.700	0.670	0.740	4,185,000	0.6915	-4.17%
2021-07-14	0	0.720	0.710	0.720	0.710	0.750	4,850,422	3,522,143	0.7262	0.720	0.710	0.720	0.710	0.750	4,850,422	0.7262	-1.37%
2021-07-13	0	0.730	0.720	0.730	0.670	0.750	11,882,900	8,601,232	0.7238	0.730	0.720	0.730	0.670	0.750	11,882,900	0.7238	7.35%
2021-07-12	0	0.680	0.670	0.680	0.660	0.690	4,800,000	3,238,650	0.6747	0.680	0.670	0.680	0.660	0.690	4,800,000	0.6747	3.03%
2021-07-09	0	0.660	0.660	0.670	0.660	0.680	885,000	591,650	0.6685	0.660	0.660	0.670	0.660	0.680	885,000	0.6685	-1.49%
2021-07-08	0	0.670	0.660	0.680	0.640	0.680	3,796,000	2,503,280	0.6595	0.670	0.660	0.680	0.640	0.680	3,796,000	0.6595	-1.47%
2021-07-07	0	0.680	0.670	0.680	0.640	0.690	3,708,400	2,510,642	0.6770	0.680	0.670	0.680	0.640	0.690	3,708,400	0.6770	4.62%
2021-07-06	0	0.650	0.640	0.650	0.640	0.670	6,101,500	3,948,980	0.6472	0.650	0.640	0.650	0.640	0.670	6,101,500	0.6472	-1.52%
2021-07-05	0	0.660	0.650	0.660	0.650	0.680	10,600,000	6,961,550	0.6568	0.660	0.650	0.660	0.650	0.680	10,600,000	0.6568	-2.94%
2021-07-02	0	0.680	0.670	0.680	0.670	0.710	3,350,000	2,296,950	0.6857	0.680	0.670	0.680	0.670	0.710	3,350,000	0.6857	0.00%
2021-06-30	0	0.680	0.670	0.680	0.670	0.690	2,025,000	1,366,900	0.6750	0.680	0.670	0.680	0.670	0.690	2,025,000	0.6750	-1.45%
2021-06-29	0	0.690	0.690	0.710	0.680	0.700	3,613,500	2,502,075	0.6924	0.690	0.690	0.710	0.680	0.700	3,613,500	0.6924	0.00%
2021-06-28	0	0.690	0.670	0.690	0.620	0.690	2,870,000	1,906,750	0.6644	0.690	0.670	0.690	0.620	0.690	2,870,000	0.6644	7.81%
2021-06-25	0	0.640	0.630	0.650	0.590	0.660	5,239,300	3,261,714	0.6225	0.640	0.630	0.650	0.590	0.660	5,239,300	0.6225	3.23%
2021-06-24	0	0.620	0.610	0.620	0.600	0.690	16,680,800	10,625,404	0.6370	0.620	0.610	0.620	0.600	0.690	16,680,800	0.6370	-8.82%
2021-06-23	0	0.680	0.670	0.680	0.660	0.700	7,505,000	5,095,300	0.6789	0.680	0.670	0.680	0.660	0.700	7,505,000	0.6789	-1.45%
2021-06-22	0	0.690	0.690	0.700	0.690	0.730	4,679,600	3,272,260	0.6993	0.690	0.690	0.700	0.690	0.730	4,679,600	0.6993	-4.17%
2021-06-21	0	0.720	0.710	0.720	0.680	0.740	9,256,711	6,525,975	0.7050	0.720	0.710	0.720	0.680	0.740	9,256,711	0.7050	2.86%
2021-06-18	0	0.700	0.680	0.700	0.660	0.720	11,161,200	7,696,080	0.6895	0.700	0.680	0.700	0.660	0.720	11,161,200	0.6895	4.48%
2021-06-17	0	0.670	0.660	0.670	0.650	0.680	3,370,000	2,264,950	0.6721	0.670	0.660	0.670	0.650	0.680	3,370,000	0.6721	-1.47%
2021-06-16	0	0.680	0.670	0.680	0.640	0.690	7,187,269	4,831,182	0.6722	0.680	0.670	0.680	0.640	0.690	7,187,269	0.6722	4.62%
2021-06-15	0	0.650	0.640	0.650	0.640	0.680	3,729,200	2,432,962	0.6524	0.650	0.640	0.650	0.640	0.680	3,729,200	0.6524	-4.41%
2021-06-11	0	0.680	0.670	0.680	0.620	0.690	9,262,000	6,014,930	0.6494	0.680	0.670	0.680	0.620	0.690	9,262,000	0.6494	9.68%
2021-06-10	0	0.620	0.620	0.640	0.620	0.690	14,065,400	9,163,052	0.6515	0.620	0.620	0.640	0.620	0.690	14,065,400	0.6515	-4.62%
2021-06-09	0	0.650	0.650	0.660	0.630	0.790	35,685,466	24,723,140	0.6928	0.650	0.650	0.660	0.630	0.790	35,685,466	0.6928	-10.96%
2021-06-08	0	0.730	0.730	0.740	0.650	0.780	57,785,400	41,144,068	0.7120	0.730	0.730	0.740	0.650	0.780	57,785,400	0.7120	12.31%
2021-06-07	0	0.650	0.640	0.650	0.520	0.660	36,395,000	22,139,471	0.6083	0.650	0.640	0.650	0.520	0.660	36,395,000	0.6083	25.00%
2021-06-04	0	0.520	0.520	0.530	0.510	0.550	57,344,600	29,767,534	0.5191	0.520	0.520	0.530	0.510	0.550	57,344,600	0.5191	-8.77%
2021-06-03	0	0.570	0.560	0.570	0.435	0.570	174,127,800	87,193,102	0.5007	0.570	0.560	0.570	0.435	0.570	174,127,800	0.5007	29.55%
2021-06-02	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2021-05-27	0	0.440	0.430	0.440	0.330	0.445	24,730,000	9,682,215	0.3915	0.440	0.430	0.440	0.330	0.445	24,730,000	0.3915	33.33%
2021-05-26	0	0.330	0.325	0.335	0.325	0.330	489,000	159,870	0.3269	0.330	0.325	0.335	0.325	0.330	489,000	0.3269	1.54%
2021-05-25	0	0.325	0.325	0.335	0.320	0.350	1,160,000	378,950	0.3267	0.325	0.325	0.335	0.320	0.350	1,160,000	0.3267	1.56%
2021-05-24	0	0.320	0.305	0.320	0.310	0.320	922,000	291,025	0.3156	0.320	0.305	0.320	0.310	0.320	922,000	0.3156	0.00%
2021-05-21	0	0.320	0.310	0.320	0.310	0.320	35,000	10,975	0.3136	0.320	0.310	0.320	0.310	0.320	35,000	0.3136	0.00%
2021-05-20	0	0.320	0.310	0.320	0.320	0.320	505,000	161,600	0.3200	0.320	0.310	0.320	0.320	0.320	505,000	0.3200	0.00%
2021-05-18	0	0.320	0.305	0.325	0.300	0.335	710,000	229,500	0.3232	0.320	0.305	0.325	0.300	0.335	710,000	0.3232	0.00%
2021-05-17	0	0.320	0.305	0.320	0.315	0.325	447,000	141,980	0.3176	0.320	0.305	0.320	0.315	0.325	447,000	0.3176	1.59%
2021-05-14	0	0.315	0.305	0.315	0.300	0.315	145,000	43,650	0.3010	0.315	0.305	0.315	0.300	0.315	145,000	0.3010	3.28%
2021-05-13	0	0.305	0.300	0.305	0.300	0.305	541,287	163,066	0.3013	0.305	0.300	0.305	0.300	0.305	541,287	0.3013	0.00%
2021-05-12	0	0.305	0.300	0.305	0.300	0.315	400,000	122,175	0.3054	0.305	0.300	0.305	0.300	0.315	400,000	0.3054	-1.61%
2021-05-11	0	0.310	0.300	0.320	0.310	0.320	1,990,000	619,000	0.3111	0.310	0.300	0.320	0.310	0.320	1,990,000	0.3111	-6.06%
2021-05-10	0	0.330	0.320	0.330	0.315	0.330	395,500	126,147	0.3190	0.330	0.320	0.330	0.315	0.330	395,500	0.3190	4.76%
2021-05-07	0	0.315	0.310	0.315	0.315	0.330	455,000	146,175	0.3213	0.315	0.310	0.315	0.315	0.330	455,000	0.3213	-4.55%
2021-05-06	0	0.330	0.320	0.330	0.320	0.345	1,535,000	518,450	0.3378	0.330	0.320	0.330	0.320	0.345	1,535,000	0.3378	3.13%
2021-05-05	0	0.320	0.315	0.320	0.315	0.335	482,000	155,255	0.3221	0.320	0.315	0.320	0.315	0.335	482,000	0.3221	-1.54%
2021-05-04	0	0.325	0.315	0.325	0.300	0.325	1,545,000	492,575	0.3188	0.325	0.315	0.325	0.300	0.325	1,545,000	0.3188	4.84%
2021-05-03	0	0.310	0.310	0.315	0.300	0.325	562,800	177,162	0.3148	0.310	0.310	0.315	0.300	0.325	562,800	0.3148	-3.12%
2021-04-30	0	0.320	0.305	0.320	0.295	0.335	5,515,000	1,759,300	0.3190	0.320	0.305	0.320	0.295	0.335	5,515,000	0.3190	-3.03%
2021-04-29	0	0.330	0.325	0.330	0.300	0.350	7,659,000	2,494,575	0.3257	0.330	0.325	0.330	0.300	0.350	7,659,000	0.3257	10.00%
2021-04-28	0	0.300	0.290	0.300	0.285	0.320	2,016,000	616,345	0.3057	0.300	0.290	0.300	0.285	0.320	2,016,000	0.3057	0.00%
2021-04-27	0	0.300	0.300	0.310	0.280	0.320	2,440,000	732,550	0.3002	0.300	0.300	0.310	0.280	0.320	2,440,000	0.3002	-1.64%
2021-04-26	0	0.305	0.300	0.305	0.245	0.315	5,585,600	1,611,780	0.2886	0.305	0.300	0.305	0.245	0.315	5,585,600	0.2886	15.09%
2021-04-23	0	0.265	0.245	0.265	0.239	0.265	855,000	213,590	0.2498	0.265	0.245	0.265	0.239	0.265	855,000	0.2498	10.42%
2021-04-22	0	0.240	0.223	0.240	0.240	0.245	720,000	172,870	0.2401	0.240	0.223	0.240	0.240	0.245	720,000	0.2401	0.00%
2021-04-21	0	0.240	0.231	0.240	0.219	0.245	559,000	136,315	0.2439	0.240	0.231	0.240	0.219	0.245	559,000	0.2439	6.67%
2021-04-20	0	0.225	0.219	0.245	0.225	0.226	105,200	23,671	0.2250	0.225	0.219	0.245	0.225	0.226	105,200	0.2250	-2.17%
2021-04-19	0	0.230	0.230	0.245	0.227	0.231	81,000	18,585	0.2294	0.230	0.230	0.245	0.227	0.231	81,000	0.2294	-1.71%
2021-04-16	0	0.234	0.230	0.235	0.227	0.235	110,000	25,365	0.2306	0.234	0.230	0.235	0.227	0.235	110,000	0.2306	-4.49%
2021-04-15	0	0.245	0.232	0.245	-	-	1,200	273	0.2275	0.245	0.232	0.245	-	-	1,200	0.2275	0.00%
2021-04-14	0	0.245	0.230	0.245	0.228	0.245	560,000	129,980	0.2321	0.245	0.230	0.245	0.228	0.245	560,000	0.2321	7.46%
2021-04-13	0	0.228	0.228	0.230	0.225	0.228	45,000	10,155	0.2257	0.228	0.228	0.230	0.225	0.228	45,000	0.2257	1.33%
2021-04-12	0	0.225	0.226	0.230	0.217	0.229	1,496,000	329,166	0.2200	0.225	0.226	0.230	0.217	0.229	1,496,000	0.2200	-2.17%
2021-04-09	0	0.230	0.225	0.230	0.225	0.230	86,800	19,553	0.2253	0.230	0.225	0.230	0.225	0.230	86,800	0.2253	0.00%
2021-04-08	0	0.230	0.228	0.230	0.230	0.234	128,800	29,845	0.2317	0.230	0.228	0.230	0.230	0.234	128,800	0.2317	0.00%
2021-04-07	0	0.230	0.230	0.250	0.230	0.230	15,000	3,545	0.2363	0.230	0.230	0.250	0.230	0.230	15,000	0.2363	-7.26%
2021-04-01	0	0.248	0.235	0.249	0.230	0.248	343,000	83,255	0.2427	0.248	0.235	0.249	0.230	0.248	343,000	0.2427	1.22%
2021-03-31	0	0.245	0.233	0.249	0.231	0.246	959,000	225,895	0.2356	0.245	0.233	0.249	0.231	0.246	959,000	0.2356	-3.92%
2021-03-30	0	0.255	0.237	0.255	0.235	0.255	456,000	108,140	0.2371	0.255	0.237	0.255	0.235	0.255	456,000	0.2371	6.69%
2021-03-29	0	0.239	0.236	0.239	0.236	0.245	408,000	98,125	0.2405	0.239	0.236	0.239	0.236	0.245	408,000	0.2405	0.42%
2021-03-26	0	0.238	0.238	0.248	0.237	0.248	157,000	37,385	0.2381	0.238	0.238	0.248	0.237	0.248	157,000	0.2381	-4.80%
2021-03-25	0	0.250	0.250	0.255	0.244	0.255	907,000	222,190	0.2450	0.250	0.250	0.255	0.244	0.255	907,000	0.2450	0.40%
2021-03-24	0	0.249	0.243	0.250	0.248	0.260	1,145,600	286,826	0.2504	0.249	0.243	0.250	0.248	0.260	1,145,600	0.2504	-6.04%
2021-03-23	0	0.265	0.255	0.265	0.255	0.275	197,000	52,365	0.2658	0.265	0.255	0.265	0.255	0.275	197,000	0.2658	0.00%
2021-03-22	0	0.265	0.260	0.270	0.255	0.275	285,000	73,975	0.2596	0.265	0.260	0.270	0.255	0.275	285,000	0.2596	0.00%
2021-03-19	0	0.265	0.250	0.265	0.250	0.270	790,000	203,325	0.2574	0.265	0.250	0.265	0.250	0.270	790,000	0.2574	0.00%
2021-03-18	0	0.265	0.250	0.270	0.223	0.280	2,645,000	671,355	0.2538	0.265	0.250	0.270	0.223	0.280	2,645,000	0.2538	15.72%
2021-03-17	0	0.229	0.220	0.231	0.220	0.229	530,000	117,245	0.2212	0.229	0.220	0.231	0.220	0.229	530,000	0.2212	1.78%
2021-03-16	0	0.225	0.220	0.230	0.211	0.225	251,600	55,831	0.2219	0.225	0.220	0.230	0.211	0.225	251,600	0.2219	0.00%
2021-03-15	0	0.225	0.220	0.225	0.215	0.233	755,000	166,886	0.2210	0.225	0.220	0.225	0.215	0.233	755,000	0.2210	0.00%
2021-03-12	0	0.225	0.223	0.230	0.220	0.239	1,228,000	276,730	0.2254	0.225	0.223	0.230	0.220	0.239	1,228,000	0.2254	-5.06%
2021-03-11	0	0.237	0.233	0.239	0.228	0.239	485,000	113,395	0.2338	0.237	0.233	0.239	0.228	0.239	485,000	0.2338	1.72%
2021-03-10	0	0.233	0.231	0.235	0.230	0.242	1,420,000	328,420	0.2313	0.233	0.231	0.235	0.230	0.242	1,420,000	0.2313	-2.92%
2021-03-09	0	0.240	0.235	0.244	0.230	0.249	1,088,000	259,660	0.2387	0.240	0.235	0.244	0.230	0.249	1,088,000	0.2387	-3.61%
2021-03-08	0	0.249	0.232	0.249	0.225	0.260	4,290,000	1,042,075	0.2429	0.249	0.232	0.249	0.225	0.260	4,290,000	0.2429	-0.40%
2021-03-05	0	0.250	0.246	0.250	0.238	0.260	3,228,500	809,655	0.2508	0.250	0.246	0.250	0.238	0.260	3,228,500	0.2508	0.00%
2021-03-04	0	0.250	0.248	0.250	0.245	0.275	3,785,063	969,795	0.2562	0.250	0.248	0.250	0.245	0.275	3,785,063	0.2562	-1.96%
2021-03-03	0	0.255	0.255	0.260	0.250	0.320	22,478,200	6,162,051	0.2741	0.255	0.255	0.260	0.250	0.320	22,478,200	0.2741	-23.88%
2021-03-02	0	0.335	0.335	0.340	0.260	0.355	71,730,000	22,976,001	0.3203	0.335	0.335	0.340	0.260	0.355	71,730,000	0.3203	45.65%
2021-03-01	0	0.230	0.227	0.230	0.160	0.240	16,599,500	3,344,265	0.2015	0.230	0.227	0.230	0.160	0.240	16,599,500	0.2015	49.35%
2021-02-26	0	0.154	0.154	0.158	0.117	0.160	2,992,734	392,452	0.1311	0.154	0.154	0.158	0.117	0.160	2,992,734	0.1311	15.79%
2021-02-25	0	0.133	0.133	0.138	0.130	0.136	1,008,000	135,795	0.1347	0.133	0.133	0.138	0.130	0.136	1,008,000	0.1347	-2.92%
2021-02-24	0	0.137	0.134	0.140	0.135	0.145	1,530,000	211,870	0.1385	0.137	0.134	0.140	0.135	0.145	1,530,000	0.1385	1.48%
2021-02-23	0	0.135	0.135	0.137	0.116	0.136	1,673,000	218,875	0.1308	0.135	0.135	0.137	0.116	0.136	1,673,000	0.1308	8.00%
2021-02-22	0	0.125	0.125	0.130	0.119	0.135	2,159,400	280,580	0.1299	0.125	0.125	0.130	0.119	0.135	2,159,400	0.1299	13.64%
2021-02-19	0	0.110	0.105	0.110	0.090	0.110	1,872,000	184,000	0.0983	0.110	0.105	0.110	0.090	0.110	1,872,000	0.0983	20.88%
2021-02-18	0	0.091	0.090	0.097	0.086	0.094	682,500	62,185	0.0911	0.091	0.090	0.097	0.086	0.094	682,500	0.0911	-7.14%
2021-02-17	0	0.098	0.091	0.098	0.090	0.098	1,951,000	187,515	0.0961	0.098	0.091	0.098	0.090	0.098	1,951,000	0.0961	3.16%
2021-02-16	0	0.095	0.089	0.096	0.088	0.096	113,000	10,003	0.0885	0.095	0.089	0.096	0.088	0.096	113,000	0.0885	10.47%
2021-02-11	0	0.086	0.086	0.096	0.086	0.086	10,000	860	0.0860	0.086	0.086	0.096	0.086	0.086	10,000	0.0860	-4.44%
2021-02-10	0	0.090	0.084	0.090	0.090	0.090	155,000	13,950	0.0900	0.090	0.084	0.090	0.090	0.090	155,000	0.0900	-1.10%
2021-02-09	0	0.091	0.084	0.095	0.080	0.091	527,000	44,584	0.0846	0.091	0.084	0.095	0.080	0.091	527,000	0.0846	12.35%
2021-02-08	0	0.081	0.081	0.085	0.080	0.084	2,237,066	182,106	0.0814	0.081	0.081	0.085	0.080	0.084	2,237,066	0.0814	-10.00%
2021-02-05	0	0.090	0.090	0.091	0.086	0.093	1,495,000	132,200	0.0884	0.090	0.090	0.091	0.086	0.093	1,495,000	0.0884	4.65%
2021-02-04	0	0.086	0.083	0.087	0.087	0.087	10,400	900	0.0865	0.086	0.083	0.087	0.087	0.087	10,400	0.0865	-2.27%
2021-02-03	0	0.088	0.088	0.097	0.087	0.087	57,200	4,964	0.0868	0.088	0.088	0.097	0.087	0.087	57,200	0.0868	-2.22%
2021-02-02	0	0.090	0.088	0.090	0.086	0.090	166,500	14,930	0.0897	0.090	0.088	0.090	0.086	0.090	166,500	0.0897	3.45%
2021-02-01	0	0.087	0.087	0.099	0.085	0.100	186,000	17,587	0.0946	0.087	0.087	0.099	0.085	0.100	186,000	0.0946	-3.33%
2021-01-29	0	0.090	0.086	0.094	0.085	0.090	155,000	13,820	0.0892	0.090	0.086	0.094	0.085	0.090	155,000	0.0892	-3.23%
2021-01-28	0	0.093	0.085	0.093	-	-	0	0	-	0.093	0.085	0.093	-	-	0	-	0.00%
2021-01-27	0	0.093	0.089	0.093	-	-	2,600	221	0.0850	0.093	0.089	0.093	-	-	2,600	0.0850	0.00%
2021-01-26	0	0.093	0.093	0.098	0.093	0.095	627,000	59,051	0.0942	0.093	0.093	0.098	0.093	0.095	627,000	0.0942	-5.10%
2021-01-25	0	0.098	0.098	0.100	0.092	0.098	1,172,000	111,933	0.0955	0.098	0.098	0.100	0.092	0.098	1,172,000	0.0955	-2.00%
2021-01-22	0	0.100	0.099	0.101	-	-	3,000	279	0.0930	0.100	0.099	0.101	-	-	3,000	0.0930	0.00%
2021-01-21	0	0.100	0.099	0.101	0.095	0.103	1,071,000	108,761	0.1016	0.100	0.099	0.101	0.095	0.103	1,071,000	0.1016	1.01%
2021-01-20	0	0.099	0.099	0.102	0.097	0.101	664,000	64,470	0.0971	0.099	0.099	0.102	0.097	0.101	664,000	0.0971	-3.88%
2021-01-19	0	0.103	0.099	0.104	0.092	0.105	256,200	25,764	0.1006	0.103	0.099	0.104	0.092	0.105	256,200	0.1006	-1.90%
2021-01-18	0	0.105	0.092	0.110	-	-	0	0	-	0.105	0.092	0.110	-	-	0	-	0.00%
2021-01-15	0	0.105	0.099	0.110	-	-	4,000	349	0.0873	0.105	0.099	0.110	-	-	4,000	0.0873	0.00%
2021-01-14	0	0.105	0.099	0.110	0.105	0.105	130,000	13,650	0.1050	0.105	0.099	0.110	0.105	0.105	130,000	0.1050	6.06%
2021-01-13	0	0.099	0.099	0.105	0.095	0.095	6,000	565	0.0942	0.099	0.099	0.105	0.095	0.095	6,000	0.0942	2.06%
2021-01-12	0	0.097	0.097	0.110	0.097	0.097	15,000	1,455	0.0970	0.097	0.097	0.110	0.097	0.097	15,000	0.0970	-2.02%
2021-01-11	0	0.099	0.099	0.110	0.098	0.098	8,000	771	0.0964	0.099	0.099	0.110	0.098	0.098	8,000	0.0964	0.00%
2021-01-08	0	0.099	0.099	0.110	0.097	0.097	18,500	1,777	0.0961	0.099	0.099	0.110	0.097	0.097	18,500	0.0961	-4.81%
2021-01-07	0	0.104	0.097	0.120	0.104	0.104	7,000	704	0.1006	0.104	0.097	0.120	0.104	0.104	7,000	0.1006	0.00%
2021-01-06	0	0.104	0.103	0.109	0.096	0.110	341,000	35,955	0.1054	0.104	0.103	0.109	0.096	0.110	341,000	0.1054	-1.89%
2021-01-05	0	0.106	0.104	0.109	0.106	0.106	316,600	33,520	0.1059	0.106	0.104	0.109	0.106	0.106	316,600	0.1059	-2.75%
2021-01-04	0	0.109	0.108	0.118	0.103	0.111	1,015,000	106,255	0.1047	0.109	0.108	0.118	0.103	0.111	1,015,000	0.1047	-12.80%
2020-12-31	0	0.125	0.113	0.125	0.115	0.125	205,000	23,630	0.1153	0.125	0.113	0.125	0.115	0.125	205,000	0.1153	10.62%
2020-12-30	0	0.113	0.113	0.120	0.113	0.113	20,000	2,260	0.1130	0.113	0.113	0.120	0.113	0.113	20,000	0.1130	0.89%
2020-12-29	0	0.112	0.112	0.119	0.111	0.118	380,000	42,500	0.1118	0.112	0.112	0.119	0.111	0.118	380,000	0.1118	-4.27%
2020-12-28	0	0.117	0.117	0.120	0.112	0.127	339,400	40,402	0.1190	0.117	0.117	0.120	0.112	0.127	339,400	0.1190	-0.85%
2020-12-24	0	0.118	0.118	0.138	0.118	0.119	110,000	12,985	0.1180	0.118	0.118	0.138	0.118	0.119	110,000	0.1180	0.00%
2020-12-23	0	0.118	0.116	0.118	0.110	0.169	5,649,500	708,188	0.1254	0.118	0.116	0.118	0.110	0.169	5,649,500	0.1254	18.00%
2020-12-22	0	0.100	0.100	0.105	0.099	0.105	348,000	34,847	0.1001	0.100	0.100	0.105	0.099	0.105	348,000	0.1001	1.01%
2020-12-21	0	0.099	0.088	0.105	0.085	0.100	1,176,000	110,594	0.0940	0.099	0.088	0.105	0.085	0.100	1,176,000	0.0940	23.75%
2020-12-18	0	0.080	0.080	0.083	0.080	0.080	30,000	2,400	0.0800	0.080	0.080	0.083	0.080	0.080	30,000	0.0800	0.00%
2020-12-17	0	0.080	0.080	0.083	0.080	0.080	50,600	4,042	0.0799	0.080	0.080	0.083	0.080	0.080	50,600	0.0799	0.00%
2020-12-16	0	0.080	0.080	0.083	0.080	0.080	59,600	4,745	0.0796	0.080	0.080	0.083	0.080	0.080	59,600	0.0796	0.00%
2020-12-15	0	0.080	0.078	0.085	0.080	0.085	473,400	39,738	0.0839	0.080	0.078	0.085	0.080	0.085	473,400	0.0839	0.00%
2020-12-14	0	0.080	0.079	0.080	0.079	0.085	742,500	59,965	0.0808	0.080	0.079	0.080	0.079	0.085	742,500	0.0808	-1.23%
2020-12-11	0	0.081	0.077	0.082	-	-	0	0	-	0.081	0.077	0.082	-	-	0	-	0.00%
2020-12-10	0	0.081	0.077	0.084	0.081	0.081	6,000	478	0.0797	0.081	0.077	0.084	0.081	0.081	6,000	0.0797	1.25%
2020-12-09	0	0.080	0.076	0.080	-	-	4,000	276	0.0690	0.080	0.076	0.080	-	-	4,000	0.0690	0.00%
2020-12-08	0	0.080	0.073	0.084	-	-	0	0	-	0.080	0.073	0.084	-	-	0	-	0.00%
2020-12-07	0	0.080	0.080	0.084	0.080	0.084	451,000	37,385	0.0829	0.080	0.080	0.084	0.080	0.084	451,000	0.0829	-2.44%
2020-12-04	0	0.082	0.076	0.084	0.077	0.082	290,200	23,179	0.0799	0.082	0.076	0.084	0.077	0.082	290,200	0.0799	0.00%
2020-12-03	0	0.082	0.078	0.084	-	-	0	0	-	0.082	0.078	0.084	-	-	0	-	0.00%
2020-12-02	0	0.082	0.077	0.084	0.080	0.082	274,000	22,008	0.0803	0.082	0.077	0.084	0.080	0.082	274,000	0.0803	0.00%
2020-12-01	0	0.082	0.075	0.088	-	-	0	0	-	0.082	0.075	0.088	-	-	0	-	0.00%
2020-11-30	0	0.082	0.077	0.089	0.082	0.082	10,000	820	0.0820	0.082	0.077	0.089	0.082	0.082	10,000	0.0820	0.00%
2020-11-27	0	0.082	0.082	0.090	0.082	0.089	125,000	10,740	0.0859	0.082	0.082	0.090	0.082	0.089	125,000	0.0859	2.50%
2020-11-26	0	0.080	0.080	0.086	0.080	0.080	50,000	4,000	0.0800	0.080	0.080	0.086	0.080	0.080	50,000	0.0800	1.27%
2020-11-25	0	0.079	0.079	0.088	0.078	0.089	115,000	9,535	0.0829	0.079	0.079	0.088	0.078	0.089	115,000	0.0829	1.28%
2020-11-24	0	0.078	0.078	0.089	0.078	0.079	130,000	10,240	0.0788	0.078	0.078	0.089	0.078	0.079	130,000	0.0788	-1.27%
2020-11-23	0	0.079	0.079	0.085	0.078	0.078	6,500	498	0.0766	0.079	0.079	0.085	0.078	0.078	6,500	0.0766	-4.82%
2020-11-20	0	0.083	0.081	0.093	-	-	0	0	-	0.083	0.081	0.093	-	-	0	-	0.00%
2020-11-19	0	0.083	0.079	0.095	0.078	0.083	160,000	12,830	0.0802	0.083	0.079	0.095	0.078	0.083	160,000	0.0802	0.00%
2020-11-18	0	0.083	0.083	0.098	0.083	0.083	20,000	1,660	0.0830	0.083	0.083	0.098	0.083	0.083	20,000	0.0830	0.00%
2020-11-17	0	0.083	0.083	0.097	0.083	0.099	150,000	13,670	0.0911	0.083	0.083	0.097	0.083	0.099	150,000	0.0911	0.00%
2020-11-16	0	0.083	0.083	0.099	0.076	0.083	49,000	3,980	0.0812	0.083	0.083	0.099	0.076	0.083	49,000	0.0812	3.75%
2020-11-13	0	0.080	0.079	0.095	0.080	0.080	16,000	1,247	0.0779	0.080	0.079	0.095	0.080	0.080	16,000	0.0779	0.00%
2020-11-12	0	0.080	0.080	0.095	0.079	0.079	10,000	767	0.0767	0.080	0.080	0.095	0.079	0.079	10,000	0.0767	0.00%
2020-11-11	0	0.080	0.080	0.095	0.078	0.079	427,200	33,304	0.0780	0.080	0.080	0.095	0.078	0.079	427,200	0.0780	0.00%
2020-11-10	0	0.080	0.080	0.095	0.079	0.079	70,000	5,530	0.0790	0.080	0.080	0.095	0.079	0.079	70,000	0.0790	0.00%
2020-11-09	0	0.080	0.080	0.085	0.080	0.097	122,000	11,216	0.0919	0.080	0.080	0.085	0.080	0.097	122,000	0.0919	2.56%
2020-11-06	0	0.078	0.078	0.088	-	-	0	0	-	0.078	0.078	0.088	-	-	0	-	0.00%
2020-11-05	0	0.078	0.078	0.090	0.078	0.080	255,800	20,446	0.0799	0.078	0.078	0.090	0.078	0.080	255,800	0.0799	-1.27%
2020-11-04	0	0.079	0.079	0.091	0.075	0.075	30,000	2,250	0.0750	0.079	0.079	0.091	0.075	0.075	30,000	0.0750	-3.66%
2020-11-03	0	0.082	0.081	0.091	-	-	0	0	-	0.082	0.081	0.091	-	-	0	-	0.00%
2020-11-02	0	0.082	0.084	0.091	0.081	0.081	18,600	1,485	0.0798	0.082	0.084	0.091	0.081	0.081	18,600	0.0798	-1.20%
2020-10-30	0	0.083	0.083	0.091	0.083	0.083	95,000	7,885	0.0830	0.083	0.083	0.091	0.083	0.083	95,000	0.0830	-2.35%
2020-10-29	0	0.085	0.085	0.090	0.084	0.084	10,000	840	0.0840	0.085	0.085	0.090	0.084	0.084	10,000	0.0840	-7.61%
2020-10-28	0	0.092	0.087	0.092	0.087	0.093	90,000	7,940	0.0882	0.092	0.087	0.092	0.087	0.093	90,000	0.0882	4.55%
2020-10-27	0	0.088	0.088	0.095	0.088	0.088	115,000	10,095	0.0878	0.088	0.088	0.095	0.088	0.088	115,000	0.0878	-2.22%
2020-10-23	0	0.090	0.088	0.095	-	-	0	0	-	0.090	0.088	0.095	-	-	0	-	0.00%
2020-10-22	0	0.090	0.090	0.095	0.089	0.091	460,000	41,180	0.0895	0.090	0.090	0.095	0.089	0.091	460,000	0.0895	2.27%
2020-10-21	0	0.088	0.088	0.097	0.088	0.088	40,000	3,520	0.0880	0.088	0.088	0.097	0.088	0.088	40,000	0.0880	-4.35%
2020-10-20	0	0.092	0.092	0.097	0.088	0.092	400,000	35,640	0.0891	0.092	0.092	0.097	0.088	0.092	400,000	0.0891	-1.08%
2020-10-19	0	0.093	0.091	0.097	-	-	0	0	-	0.093	0.091	0.097	-	-	0	-	0.00%
2020-10-16	0	0.093	0.093	0.095	0.091	0.093	85,000	7,825	0.0921	0.093	0.093	0.095	0.091	0.093	85,000	0.0921	1.09%
2020-10-15	0	0.092	0.090	0.095	0.092	0.092	5,000	460	0.0920	0.092	0.090	0.095	0.092	0.092	5,000	0.0920	1.10%
2020-10-14	0	0.091	0.091	0.095	0.091	0.091	20,000	1,820	0.0910	0.091	0.091	0.095	0.091	0.091	20,000	0.0910	-6.19%
2020-10-12	0	0.097	0.091	0.097	0.090	0.097	60,000	5,750	0.0958	0.097	0.091	0.097	0.090	0.097	60,000	0.0958	4.30%
2020-10-09	0	0.093	0.090	0.093	-	-	1,500	124	0.0827	0.093	0.090	0.093	-	-	1,500	0.0827	-1.06%
2020-10-08	0	0.094	0.091	0.094	0.088	0.097	306,000	27,778	0.0908	0.094	0.091	0.094	0.088	0.097	306,000	0.0908	3.30%
2020-10-07	0	0.091	0.091	0.097	0.091	0.095	92,000	8,430	0.0916	0.091	0.091	0.097	0.091	0.095	92,000	0.0916	-9.00%
2020-10-06	0	0.100	0.094	0.110	-	-	0	0	-	0.100	0.094	0.110	-	-	0	-	0.00%
2020-10-05	0	0.100	0.095	0.110	-	-	1,500	135	0.0900	0.100	0.095	0.110	-	-	1,500	0.0900	0.00%
2020-09-30	0	0.100	0.095	0.100	0.104	0.104	41,000	4,250	0.1037	0.100	0.095	0.100	0.104	0.104	41,000	0.1037	6.38%
2020-09-29	0	0.094	0.094	0.104	0.091	0.093	20,500	1,851	0.0903	0.094	0.094	0.104	0.091	0.093	20,500	0.0903	-6.00%
2020-09-28	0	0.100	0.100	0.104	0.100	0.100	390,000	39,000	0.1000	0.100	0.100	0.104	0.100	0.100	390,000	0.1000	3.09%
2020-09-25	0	0.097	0.097	0.104	0.097	0.097	6,400	613	0.0958	0.097	0.097	0.104	0.097	0.097	6,400	0.0958	-4.90%
2020-09-24	0	0.102	0.102	0.104	0.098	0.106	361,000	36,240	0.1004	0.102	0.102	0.104	0.098	0.106	361,000	0.1004	-1.92%
2020-09-23	0	0.104	0.104	0.120	0.100	0.101	172,000	17,220	0.1001	0.104	0.104	0.120	0.100	0.101	172,000	0.1001	6.12%
2020-09-22	0	0.098	0.098	0.105	0.097	0.098	41,500	4,046	0.0975	0.098	0.098	0.105	0.097	0.098	41,500	0.0975	-6.67%
2020-09-21	0	0.105	0.101	0.124	0.100	0.108	1,128,500	116,263	0.1030	0.105	0.101	0.124	0.100	0.108	1,128,500	0.1030	2.94%
2020-09-18	0	0.102	0.100	0.102	0.100	0.103	521,800	52,222	0.1001	0.102	0.100	0.102	0.100	0.103	521,800	0.1001	6.25%
2020-09-17	0	0.096	0.095	0.103	-	-	0	0	-	0.096	0.095	0.103	-	-	0	-	0.00%
2020-09-16	0	0.096	0.096	0.103	0.095	0.096	871,800	82,913	0.0951	0.096	0.096	0.103	0.095	0.096	871,800	0.0951	-2.04%
2020-09-15	0	0.098	0.098	0.104	0.097	0.097	20,400	1,977	0.0969	0.098	0.098	0.104	0.097	0.097	20,400	0.0969	-2.00%
2020-09-14	0	0.100	0.097	0.105	-	-	0	0	-	0.100	0.097	0.105	-	-	0	-	0.00%
2020-09-11	0	0.100	0.100	0.105	0.097	0.101	129,000	12,688	0.0984	0.100	0.100	0.105	0.097	0.101	129,000	0.0984	0.00%
2020-09-10	0	0.100	0.100	0.117	0.100	0.102	52,600	5,297	0.1007	0.100	0.100	0.117	0.100	0.102	52,600	0.1007	-1.96%
2020-09-09	0	0.102	0.102	0.115	0.099	0.110	1,195,000	121,795	0.1019	0.102	0.102	0.115	0.099	0.110	1,195,000	0.1019	2.00%
2020-09-08	0	0.100	0.100	0.135	0.100	0.105	47,800	4,952	0.1036	0.100	0.100	0.135	0.100	0.105	47,800	0.1036	0.00%
2020-09-07	0	0.100	0.100	0.105	-	-	600	54	0.0900	0.100	0.100	0.105	-	-	600	0.0900	0.00%
2020-09-04	0	0.100	0.095	0.105	-	-	0	0	-	0.100	0.095	0.105	-	-	0	-	0.00%
2020-09-03	0	0.100	0.100	0.105	0.100	0.100	112,000	11,180	0.0998	0.100	0.100	0.105	0.100	0.100	112,000	0.0998	0.00%
2020-09-02	0	0.100	0.100	0.105	0.095	0.100	270,000	26,720	0.0990	0.100	0.100	0.105	0.095	0.100	270,000	0.0990	-4.76%
2020-09-01	0	0.105	0.105	0.112	0.105	0.105	170,000	17,850	0.1050	0.105	0.105	0.112	0.105	0.105	170,000	0.1050	10.53%
2020-08-31	0	0.095	0.095	0.104	0.095	0.095	175,000	16,625	0.0950	0.095	0.095	0.104	0.095	0.095	175,000	0.0950	-7.77%
2020-08-28	0	0.103	0.098	0.104	0.100	0.103	163,000	16,420	0.1007	0.103	0.098	0.104	0.100	0.103	163,000	0.1007	0.00%
2020-08-27	0	0.103	0.103	0.110	0.102	0.116	60,000	6,290	0.1048	0.103	0.103	0.110	0.102	0.116	60,000	0.1048	3.00%
2020-08-26	0	0.100	0.100	0.104	0.100	0.100	11,000	1,095	0.0995	0.100	0.100	0.104	0.100	0.100	11,000	0.0995	-4.76%
2020-08-25	0	0.105	0.105	0.110	0.100	0.110	141,000	14,320	0.1016	0.105	0.105	0.110	0.100	0.110	141,000	0.1016	-4.55%
2020-08-24	0	0.110	0.109	0.120	0.108	0.110	550,000	59,765	0.1087	0.110	0.109	0.120	0.108	0.110	550,000	0.1087	4.76%
2020-08-21	0	0.105	0.103	0.105	0.102	0.107	440,000	45,840	0.1042	0.105	0.103	0.105	0.102	0.107	440,000	0.1042	6.06%
2020-08-20	0	0.099	0.099	0.107	0.098	0.098	5,000	490	0.0980	0.099	0.099	0.107	0.098	0.098	5,000	0.0980	1.02%
2020-08-19	0	0.098	0.098	0.104	-	-	0	0	-	0.098	0.098	0.104	-	-	0	-	0.00%
2020-08-18	0	0.098	0.098	0.100	0.098	0.105	487,000	49,986	0.1026	0.098	0.098	0.100	0.098	0.105	487,000	0.1026	-2.00%
2020-08-17	0	0.100	0.096	0.100	0.096	0.100	300,000	29,480	0.0983	0.100	0.096	0.100	0.096	0.100	300,000	0.0983	0.00%
2020-08-14	0	0.100	0.098	0.109	0.096	0.100	316,500	30,395	0.0960	0.100	0.098	0.109	0.096	0.100	316,500	0.0960	5.26%
2020-08-13	0	0.095	0.095	0.100	0.095	0.097	416,000	39,700	0.0954	0.095	0.095	0.100	0.095	0.097	416,000	0.0954	-6.86%
2020-08-12	0	0.102	0.102	0.105	0.100	0.115	1,741,000	184,680	0.1061	0.102	0.102	0.105	0.100	0.115	1,741,000	0.1061	-9.73%
2020-08-11	0	0.113	0.111	0.113	0.093	0.145	11,906,800	1,443,742	0.1213	0.113	0.111	0.113	0.093	0.145	11,906,800	0.1213	24.18%
2020-08-10	0	0.091	0.091	0.093	0.091	0.105	860,000	82,250	0.0956	0.091	0.091	0.093	0.091	0.105	860,000	0.0956	0.00%
2020-08-07	0	0.091	0.090	0.093	0.091	0.094	461,000	42,101	0.0913	0.091	0.090	0.093	0.091	0.094	461,000	0.0913	0.00%
2020-08-06	0	0.091	0.090	0.094	0.091	0.091	40,000	3,640	0.0910	0.091	0.090	0.094	0.091	0.091	40,000	0.0910	0.00%
2020-08-05	0	0.091	0.091	0.093	0.091	0.091	19,000	1,709	0.0899	0.091	0.091	0.093	0.091	0.091	19,000	0.0899	0.00%
2020-08-04	0	0.091	0.091	0.093	0.091	0.091	37,000	3,359	0.0908	0.091	0.091	0.093	0.091	0.091	37,000	0.0908	-3.19%
2020-08-03	0	0.094	0.091	0.095	0.090	0.094	190,000	17,340	0.0913	0.094	0.091	0.095	0.090	0.094	190,000	0.0913	0.00%
2020-07-31	0	0.094	0.088	0.092	0.086	0.094	90,000	8,100	0.0900	0.094	0.088	0.092	0.086	0.094	90,000	0.0900	4.44%
2020-07-30	0	0.090	0.090	0.091	0.090	0.091	126,000	11,395	0.0904	0.090	0.090	0.091	0.090	0.091	126,000	0.0904	-1.10%
2020-07-29	0	0.091	0.091	0.095	0.090	0.096	400,000	37,025	0.0926	0.091	0.091	0.095	0.090	0.096	400,000	0.0926	0.00%
2020-07-28	0	0.091	0.090	0.094	0.091	0.092	74,200	6,750	0.0910	0.091	0.090	0.094	0.091	0.092	74,200	0.0910	-4.21%
2020-07-27	0	0.095	0.091	0.096	0.090	0.095	595,000	54,575	0.0917	0.095	0.091	0.096	0.090	0.095	595,000	0.0917	-1.04%
2020-07-24	0	0.096	0.092	0.096	0.091	0.098	520,700	50,911	0.0978	0.096	0.092	0.096	0.091	0.098	520,700	0.0978	-2.04%
2020-07-23	0	0.098	0.098	0.101	0.095	0.104	1,165,000	114,650	0.0984	0.098	0.098	0.101	0.095	0.104	1,165,000	0.0984	10.11%
2020-07-22	0	0.089	0.088	0.094	-	-	0	0	-	0.089	0.088	0.094	-	-	0	-	0.00%
2020-07-21	0	0.089	0.089	0.093	0.089	0.089	71,518	6,357	0.0889	0.089	0.089	0.093	0.089	0.089	71,518	0.0889	1.14%
2020-07-20	0	0.088	0.088	0.093	-	-	600	49	0.0817	0.088	0.088	0.093	-	-	600	0.0817	0.00%
2020-07-17	0	0.088	0.088	0.093	0.088	0.095	3,680,000	330,690	0.0899	0.088	0.088	0.093	0.088	0.095	3,680,000	0.0899	-10.20%
2020-07-16	0	0.098	0.091	0.099	0.091	0.098	665,000	61,735	0.0928	0.098	0.091	0.099	0.091	0.098	665,000	0.0928	-2.00%
2020-07-15	0	0.100	0.096	0.100	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	0.00%
2020-07-14	0	0.100	0.098	0.105	0.095	0.101	690,000	67,070	0.0972	0.100	0.098	0.105	0.095	0.101	690,000	0.0972	-4.76%
2020-07-13	0	0.105	0.101	0.105	0.100	0.105	125,500	13,120	0.1045	0.105	0.101	0.105	0.100	0.105	125,500	0.1045	-0.94%
2020-07-10	0	0.106	0.097	0.113	0.096	0.106	7,294,500	765,275	0.1049	0.106	0.097	0.113	0.096	0.106	7,294,500	0.1049	6.00%
2020-07-09	0	0.100	0.095	0.105	0.095	0.100	263,400	25,109	0.0953	0.100	0.095	0.105	0.095	0.100	263,400	0.0953	1.01%
2020-07-08	0	0.099	0.095	0.099	0.094	0.099	137,000	13,220	0.0965	0.099	0.095	0.099	0.094	0.099	137,000	0.0965	-1.98%
2020-07-07	0	0.101	0.094	0.102	0.094	0.101	35,000	3,375	0.0964	0.101	0.094	0.102	0.094	0.101	35,000	0.0964	-0.98%
2020-07-06	0	0.102	0.097	0.102	0.095	0.105	645,000	65,695	0.1019	0.102	0.097	0.102	0.095	0.105	645,000	0.1019	-1.92%
2020-07-03	0	0.104	0.094	0.104	0.090	0.110	847,000	86,899	0.1026	0.104	0.094	0.104	0.090	0.110	847,000	0.1026	6.12%
2020-07-02	0	0.098	0.092	0.100	0.090	0.099	144,200	13,438	0.0932	0.098	0.092	0.100	0.090	0.099	144,200	0.0932	-1.01%
2020-06-30	0	0.099	0.091	0.099	-	-	1,000	85	0.0850	0.099	0.091	0.099	-	-	1,000	0.0850	-3.88%
2020-06-29	0	0.103	0.096	0.105	0.091	0.103	45,000	4,295	0.0954	0.103	0.096	0.105	0.091	0.103	45,000	0.0954	13.19%
2020-06-26	0	0.091	0.090	0.091	0.090	0.091	69,100	6,205	0.0898	0.091	0.090	0.091	0.090	0.091	69,100	0.0898	-4.21%
2020-06-24	0	0.095	0.090	0.097	0.090	0.095	305,600	28,231	0.0924	0.095	0.090	0.097	0.090	0.095	305,600	0.0924	0.00%
2020-06-23	0	0.095	0.095	0.097	0.084	0.095	492,600	43,967	0.0893	0.095	0.095	0.097	0.084	0.095	492,600	0.0893	-2.06%
2020-06-22	0	0.097	0.092	0.098	0.084	0.109	1,053,500	98,624	0.0936	0.097	0.092	0.098	0.084	0.109	1,053,500	0.0936	25.97%
2020-06-19	0	0.077	0.073	0.080	0.075	0.080	130,000	9,975	0.0767	0.077	0.073	0.080	0.075	0.080	130,000	0.0767	2.67%
2020-06-18	0	0.075	0.075	0.092	0.071	0.075	14,000	990	0.0707	0.075	0.075	0.092	0.071	0.075	14,000	0.0707	-15.73%
2020-06-17	0	0.089	0.072	0.089	0.071	0.089	14,200	1,073	0.0756	0.089	0.072	0.089	0.071	0.089	14,200	0.0756	15.58%
2020-06-16	0	0.077	0.077	0.099	0.076	0.077	366,000	27,790	0.0759	0.077	0.077	0.099	0.076	0.077	366,000	0.0759	0.00%
2020-06-15	0	0.077	0.077	0.089	0.076	0.076	200,000	15,200	0.0760	0.077	0.077	0.089	0.076	0.076	200,000	0.0760	0.00%
2020-06-12	0	0.077	0.076	0.078	0.073	0.077	174,500	13,005	0.0745	0.077	0.076	0.078	0.073	0.077	174,500	0.0745	-1.28%
2020-06-11	0	0.078	0.077	0.083	0.077	0.078	205,000	15,985	0.0780	0.078	0.077	0.083	0.077	0.078	205,000	0.0780	-3.70%
2020-06-10	0	0.081	0.081	0.084	0.080	0.084	319,200	26,041	0.0816	0.081	0.081	0.084	0.080	0.084	319,200	0.0816	-5.81%
2020-06-09	0	0.086	0.084	0.086	0.085	0.087	145,000	12,475	0.0860	0.086	0.084	0.086	0.085	0.087	145,000	0.0860	-1.15%
2020-06-08	0	0.087	0.085	0.087	0.080	0.088	98,000	8,104	0.0827	0.087	0.085	0.087	0.080	0.088	98,000	0.0827	-1.14%
2020-06-05	0	0.088	0.085	0.088	0.085	0.088	13,000	1,105	0.0850	0.088	0.085	0.088	0.085	0.088	13,000	0.0850	3.53%
2020-06-04	0	0.085	0.085	0.090	0.080	0.085	44,600	3,740	0.0839	0.085	0.085	0.090	0.080	0.085	44,600	0.0839	0.00%
2020-06-03	0	0.085	0.085	0.090	0.085	0.086	11,000	935	0.0850	0.085	0.085	0.090	0.085	0.086	11,000	0.0850	-5.56%
2020-06-02	0	0.090	0.086	0.090	0.086	0.090	238,000	21,130	0.0888	0.090	0.086	0.090	0.086	0.090	238,000	0.0888	8.43%
2020-06-01	0	0.083	0.083	0.088	0.082	0.095	737,500	63,982	0.0868	0.083	0.083	0.088	0.082	0.095	737,500	0.0868	-7.78%
2020-05-29	0	0.090	0.090	0.093	0.090	0.094	29,000	2,630	0.0907	0.090	0.090	0.093	0.090	0.094	29,000	0.0907	-5.26%
2020-05-28	0	0.095	0.084	0.095	0.090	0.095	337,200	31,925	0.0947	0.095	0.084	0.095	0.090	0.095	337,200	0.0947	-1.04%
2020-05-27	0	0.096	0.092	0.096	0.092	0.096	215,000	20,400	0.0949	0.096	0.092	0.096	0.092	0.096	215,000	0.0949	-5.88%
2020-05-26	0	0.102	0.092	0.102	0.091	0.104	220,000	20,940	0.0952	0.102	0.092	0.102	0.091	0.104	220,000	0.0952	12.09%
2020-05-25	0	0.091	0.089	0.098	0.089	0.096	1,120,000	102,625	0.0916	0.091	0.089	0.098	0.089	0.096	1,120,000	0.0916	-5.21%
2020-05-22	0	0.096	0.085	0.096	0.092	0.097	225,000	20,730	0.0921	0.096	0.085	0.096	0.092	0.097	225,000	0.0921	-1.03%
2020-05-21	0	0.097	0.092	0.097	0.091	0.097	30,000	2,805	0.0935	0.097	0.092	0.097	0.091	0.097	30,000	0.0935	2.11%
2020-05-20	0	0.095	0.091	0.096	0.091	0.096	211,000	20,218	0.0958	0.095	0.091	0.096	0.091	0.096	211,000	0.0958	1.06%
2020-05-19	0	0.094	0.094	0.099	0.090	0.100	1,273,000	120,399	0.0946	0.094	0.094	0.099	0.090	0.100	1,273,000	0.0946	0.00%
2020-05-18	0	0.094	0.092	0.095	0.094	0.096	395,000	37,355	0.0946	0.094	0.092	0.095	0.094	0.096	395,000	0.0946	-2.08%
2020-05-15	0	0.096	0.094	0.105	0.096	0.103	300,000	29,150	0.0972	0.096	0.094	0.105	0.096	0.103	300,000	0.0972	0.00%
2020-05-14	0	0.096	0.092	0.097	-	-	400	34	0.0850	0.096	0.092	0.097	-	-	400	0.0850	0.00%
2020-05-13	0	0.096	0.095	0.110	-	-	4,818	428	0.0888	0.096	0.095	0.110	-	-	4,818	0.0888	0.00%
2020-05-12	0	0.096	0.096	0.100	0.095	0.100	205,000	20,225	0.0987	0.096	0.096	0.100	0.095	0.100	205,000	0.0987	-4.00%
2020-05-11	0	0.100	0.092	0.100	0.092	0.100	310,000	30,920	0.0997	0.100	0.092	0.100	0.092	0.100	310,000	0.0997	-1.96%
2020-05-08	0	0.102	0.094	0.102	0.094	0.102	12,000	1,156	0.0963	0.102	0.094	0.102	0.094	0.102	12,000	0.0963	3.03%
2020-05-07	0	0.099	0.094	0.099	0.091	0.099	2,280,000	213,730	0.0937	0.099	0.094	0.099	0.091	0.099	2,280,000	0.0937	-1.00%
2020-05-06	0	0.100	0.093	0.100	0.088	0.100	1,028,000	93,967	0.0914	0.100	0.093	0.100	0.088	0.100	1,028,000	0.0914	0.00%
2020-05-05	0	0.100	0.092	0.100	0.100	0.100	200,000	20,000	0.1000	0.100	0.092	0.100	0.100	0.100	200,000	0.1000	2.04%
2020-05-04	0	0.098	0.098	0.100	0.092	0.100	232,500	23,142	0.0995	0.098	0.098	0.100	0.092	0.100	232,500	0.0995	-3.92%
2020-04-29	0	0.102	0.102	0.110	0.102	0.110	201,000	21,386	0.1064	0.102	0.102	0.110	0.102	0.110	201,000	0.1064	-1.92%
2020-04-28	0	0.104	0.092	0.105	-	-	0	0	-	0.104	0.092	0.105	-	-	0	-	0.00%
2020-04-27	0	0.104	0.092	0.104	-	-	1,000	88	0.0880	0.104	0.092	0.104	-	-	1,000	0.0880	0.00%
2020-04-24	0	0.104	0.095	0.104	0.090	0.105	467,000	43,375	0.0929	0.104	0.095	0.104	0.090	0.105	467,000	0.0929	14.29%
2020-04-23	0	0.091	0.090	0.105	0.090	0.095	216,000	20,415	0.0945	0.091	0.090	0.105	0.090	0.095	216,000	0.0945	-4.21%
2020-04-22	0	0.095	0.090	0.112	0.091	0.095	210,000	19,910	0.0948	0.095	0.090	0.112	0.091	0.095	210,000	0.0948	4.40%
2020-04-21	0	0.091	0.091	0.095	0.090	0.091	15,000	1,360	0.0907	0.091	0.091	0.095	0.090	0.091	15,000	0.0907	-4.21%
2020-04-20	0	0.095	0.092	0.097	-	-	0	0	-	0.095	0.092	0.097	-	-	0	-	0.00%
2020-04-17	0	0.095	0.091	0.096	0.095	0.095	43,000	4,055	0.0943	0.095	0.091	0.096	0.095	0.095	43,000	0.0943	2.15%
2020-04-16	0	0.093	0.093	0.096	0.093	0.093	20,000	1,860	0.0930	0.093	0.093	0.096	0.093	0.093	20,000	0.0930	0.00%
2020-04-15	0	0.093	0.093	0.097	0.093	0.093	9,400	852	0.0906	0.093	0.093	0.097	0.093	0.093	9,400	0.0906	-4.12%
2020-04-14	0	0.097	0.093	0.098	0.093	0.097	1,397,600	130,399	0.0933	0.097	0.093	0.098	0.093	0.097	1,397,600	0.0933	0.00%
2020-04-09	0	0.097	0.093	0.097	0.088	0.097	135,000	12,745	0.0944	0.097	0.093	0.097	0.088	0.097	135,000	0.0944	0.00%
2020-04-08	0	0.097	0.088	0.100	-	-	0	0	-	0.097	0.088	0.100	-	-	0	-	0.00%
2020-04-07	0	0.097	0.088	0.100	-	-	0	0	-	0.097	0.088	0.100	-	-	0	-	0.00%
2020-04-06	0	0.097	0.088	0.097	-	-	2,000	168	0.0840	0.097	0.088	0.097	-	-	2,000	0.0840	0.00%
2020-04-03	0	0.097	0.088	0.100	0.089	0.100	58,000	5,674	0.0978	0.097	0.088	0.100	0.089	0.100	58,000	0.0978	-5.83%
2020-04-02	0	0.103	0.099	0.114	0.088	0.103	370,400	34,128	0.0921	0.103	0.099	0.114	0.088	0.103	370,400	0.0921	8.42%
2020-04-01	0	0.095	0.088	0.095	0.088	0.095	25,000	2,235	0.0894	0.095	0.088	0.095	0.088	0.095	25,000	0.0894	0.00%
2020-03-31	0	0.095	0.092	0.095	0.095	0.096	635,400	60,696	0.0955	0.095	0.092	0.095	0.095	0.096	635,400	0.0955	-12.84%
2020-03-30	0	0.109	0.095	0.109	0.106	0.109	15,000	1,620	0.1080	0.109	0.095	0.109	0.106	0.109	15,000	0.1080	13.54%
2020-03-27	0	0.096	0.090	0.098	0.096	0.116	654,000	64,086	0.0980	0.096	0.090	0.098	0.096	0.116	654,000	0.0980	-2.04%
2020-03-26	0	0.098	0.070	0.109	0.098	0.098	5,000	490	0.0980	0.098	0.070	0.109	0.098	0.098	5,000	0.0980	11.36%
2020-03-25	0	0.088	0.075	0.088	0.088	0.088	100,000	8,800	0.0880	0.088	0.075	0.088	0.088	0.088	100,000	0.0880	0.00%
2020-03-24	0	0.088	0.085	0.088	0.065	0.088	66,500	4,722	0.0710	0.088	0.085	0.088	0.065	0.088	66,500	0.0710	8.64%
2020-03-23	0	0.081	0.080	0.081	0.081	0.081	10,000	810	0.0810	0.081	0.080	0.081	0.081	0.081	10,000	0.0810	1.25%
2020-03-20	0	0.080	0.075	0.080	0.080	0.099	78,000	6,523	0.0836	0.080	0.075	0.080	0.080	0.099	78,000	0.0836	0.00%
2020-03-19	0	0.080	0.078	0.080	0.080	0.080	5,000	400	0.0800	0.080	0.078	0.080	0.080	0.080	5,000	0.0800	-3.61%
2020-03-18	0	0.083	0.083	0.095	0.083	0.095	52,000	4,666	0.0897	0.083	0.083	0.095	0.083	0.095	52,000	0.0897	-7.78%
2020-03-17	0	0.090	0.086	0.090	0.085	0.097	233,000	21,388	0.0918	0.090	0.086	0.090	0.085	0.097	233,000	0.0918	-6.25%
2020-03-16	0	0.096	0.096	0.097	0.096	0.097	75,000	7,255	0.0967	0.096	0.096	0.097	0.096	0.097	75,000	0.0967	0.00%
2020-03-13	0	0.096	0.096	0.100	0.095	0.099	290,000	28,350	0.0978	0.096	0.096	0.100	0.095	0.099	290,000	0.0978	-5.88%
2020-03-12	0	0.102	0.095	0.102	-	-	0	0	-	0.102	0.095	0.102	-	-	0	-	-0.97%
2020-03-11	0	0.103	0.098	0.106	-	-	4,600	414	0.0900	0.103	0.098	0.106	-	-	4,600	0.0900	0.00%
2020-03-10	0	0.103	0.098	0.105	0.095	0.107	665,000	64,025	0.0963	0.103	0.098	0.105	0.095	0.107	665,000	0.0963	6.19%
2020-03-09	0	0.097	0.097	0.104	0.097	0.103	1,370,000	136,235	0.0994	0.097	0.097	0.104	0.097	0.103	1,370,000	0.0994	-14.16%
2020-03-06	0	0.113	0.102	0.113	0.101	0.114	40,426	4,505	0.1114	0.113	0.102	0.113	0.101	0.114	40,426	0.1114	7.62%
2020-03-05	0	0.105	0.105	0.115	0.105	0.106	116,000	12,250	0.1056	0.105	0.105	0.115	0.105	0.106	116,000	0.1056	-7.08%
2020-03-04	0	0.113	0.106	0.113	0.113	0.113	5,000	565	0.1130	0.113	0.106	0.113	0.113	0.113	5,000	0.1130	8.65%
2020-03-03	0	0.104	0.104	0.115	-	-	3,500	339	0.0969	0.104	0.104	0.115	-	-	3,500	0.0969	0.97%
2020-03-02	0	0.103	0.103	0.110	-	-	0	0	-	0.103	0.103	0.110	-	-	0	-	0.98%
2020-02-28	0	0.102	0.102	0.110	0.102	0.110	56,200	6,127	0.1090	0.102	0.102	0.110	0.102	0.110	56,200	0.1090	-7.27%
2020-02-27	0	0.110	0.106	0.110	0.105	0.110	25,400	2,760	0.1087	0.110	0.106	0.110	0.105	0.110	25,400	0.1087	0.00%
2020-02-26	0	0.110	0.110	0.132	0.109	0.110	14,500	1,558	0.1074	0.110	0.110	0.132	0.109	0.110	14,500	0.1074	0.92%
2020-02-25	0	0.109	0.109	0.139	0.108	0.108	20,000	2,160	0.1080	0.109	0.109	0.139	0.108	0.108	20,000	0.1080	-3.54%
2020-02-24	0	0.113	0.118	0.150	0.113	0.113	128,000	14,440	0.1128	0.113	0.118	0.150	0.113	0.113	128,000	0.1128	2.73%
2020-02-21	0	0.110	0.110	0.128	0.110	0.111	330,000	36,540	0.1107	0.110	0.110	0.128	0.110	0.111	330,000	0.1107	-5.98%
2020-02-20	0	0.117	0.109	0.117	0.107	0.117	1,544,900	176,904	0.1145	0.117	0.109	0.117	0.107	0.117	1,544,900	0.1145	10.38%
2020-02-19	0	0.106	0.105	0.117	0.106	0.106	15,000	1,590	0.1060	0.106	0.105	0.117	0.106	0.106	15,000	0.1060	-1.85%
2020-02-18	0	0.108	0.105	0.117	0.108	0.108	85,000	9,180	0.1080	0.108	0.105	0.117	0.108	0.108	85,000	0.1080	0.00%
2020-02-17	0	0.108	0.105	0.128	0.108	0.108	101,900	10,990	0.1079	0.108	0.105	0.128	0.108	0.108	101,900	0.1079	-1.82%
2020-02-14	0	0.110	0.110	0.131	0.106	0.106	3,105,000	341,130	0.1099	0.110	0.110	0.131	0.106	0.106	3,105,000	0.1099	-5.98%
2020-02-13	0	0.117	0.105	0.120	-	-	2,000	200	0.1000	0.117	0.105	0.120	-	-	2,000	0.1000	0.00%
2020-02-12	0	0.117	0.108	0.120	0.108	0.117	127,000	13,790	0.1086	0.117	0.108	0.120	0.108	0.117	127,000	0.1086	1.74%
2020-02-11	0	0.115	0.106	0.115	0.115	0.115	120,000	13,800	0.1150	0.115	0.106	0.115	0.115	0.115	120,000	0.1150	0.00%
2020-02-10	0	0.115	0.108	0.122	0.102	0.115	775,000	84,880	0.1095	0.115	0.108	0.122	0.102	0.115	775,000	0.1095	6.48%
2020-02-07	0	0.108	0.106	0.109	0.103	0.108	220,000	23,710	0.1078	0.108	0.106	0.109	0.103	0.108	220,000	0.1078	4.85%
2020-02-06	0	0.103	0.103	0.114	0.100	0.110	195,000	20,470	0.1050	0.103	0.103	0.114	0.100	0.110	195,000	0.1050	-13.45%
2020-02-05	0	0.119	0.116	0.119	0.116	0.123	100,000	11,650	0.1165	0.119	0.116	0.119	0.116	0.123	100,000	0.1165	-6.30%
2020-02-04	0	0.127	0.092	0.127	0.127	0.127	550,000	69,850	0.1270	0.127	0.092	0.127	0.127	0.127	550,000	0.1270	7.63%
2020-02-03	0	0.118	0.118	0.128	0.116	0.118	100,000	11,640	0.1164	0.118	0.118	0.128	0.116	0.118	100,000	0.1164	1.72%
2020-01-31	0	0.116	0.115	0.123	-	-	0	0	-	0.116	0.115	0.123	-	-	0	-	0.00%
2020-01-30	0	0.116	0.096	0.131	0.116	0.116	10,000	1,160	0.1160	0.116	0.096	0.131	0.116	0.116	10,000	0.1160	-5.69%
2020-01-29	0	0.123	0.113	0.131	-	-	0	0	-	0.123	0.113	0.131	-	-	0	-	0.00%
2020-01-24	0	0.123	0.116	0.131	0.123	0.123	50,000	6,150	0.1230	0.123	0.116	0.131	0.123	0.123	50,000	0.1230	0.00%
2020-01-23	0	0.123	0.115	0.124	0.123	0.124	30,000	3,715	0.1238	0.123	0.115	0.124	0.123	0.124	30,000	0.1238	-0.81%
2020-01-22	0	0.124	0.116	0.124	0.118	0.126	405,000	48,230	0.1191	0.124	0.116	0.124	0.118	0.126	405,000	0.1191	5.08%
2020-01-21	0	0.118	0.112	0.125	0.118	0.125	561,000	67,220	0.1198	0.118	0.112	0.125	0.118	0.125	561,000	0.1198	-6.35%
2020-01-20	0	0.126	0.126	0.136	-	-	0	0	-	0.126	0.126	0.136	-	-	0	-	0.00%
2020-01-17	0	0.126	0.117	0.134	0.126	0.126	8,000	961	0.1201	0.126	0.117	0.134	0.126	0.126	8,000	0.1201	-1.56%
2020-01-16	0	0.128	0.128	0.138	-	-	0	0	-	0.128	0.128	0.138	-	-	0	-	1.59%
2020-01-15	0	0.126	0.126	0.131	0.126	0.131	541,000	68,914	0.1274	0.126	0.126	0.131	0.126	0.131	541,000	0.1274	-3.82%
2020-01-14	0	0.131	0.131	0.145	0.125	0.139	157,000	20,405	0.1300	0.131	0.131	0.145	0.125	0.139	157,000	0.1300	-4.38%
2020-01-13	0	0.137	0.127	0.138	0.127	0.137	265,000	34,821	0.1314	0.137	0.127	0.138	0.127	0.137	265,000	0.1314	7.87%
2020-01-10	0	0.127	0.127	0.146	0.125	0.137	588,000	73,712	0.1254	0.127	0.127	0.146	0.125	0.137	588,000	0.1254	-0.78%
2020-01-09	0	0.128	0.128	0.134	0.125	0.128	81,000	10,262	0.1267	0.128	0.128	0.134	0.125	0.128	81,000	0.1267	-6.57%
2020-01-08	0	0.137	0.127	0.138	0.136	0.137	115,000	15,655	0.1361	0.137	0.127	0.138	0.136	0.137	115,000	0.1361	9.60%
2020-01-07	0	0.125	0.125	0.138	0.125	0.128	203,000	25,648	0.1263	0.125	0.125	0.138	0.125	0.128	203,000	0.1263	-6.02%
2020-01-06	0	0.133	0.131	0.135	0.131	0.136	212,600	28,230	0.1328	0.133	0.131	0.135	0.131	0.136	212,600	0.1328	-5.00%
2020-01-03	0	0.140	0.135	0.155	0.125	0.140	575,000	80,190	0.1395	0.140	0.135	0.155	0.125	0.140	575,000	0.1395	11.11%
2020-01-02	0	0.126	0.126	0.156	0.126	0.126	130,000	16,380	0.1260	0.126	0.126	0.156	0.126	0.126	130,000	0.1260	-1.56%
2019-12-31	0	0.128	0.126	0.156	-	-	0	0	-	0.128	0.126	0.156	-	-	0	-	0.00%
2019-12-30	0	0.128	0.128	0.159	0.125	0.125	8,000	980	0.1225	0.128	0.128	0.159	0.125	0.125	8,000	0.1225	-2.29%
2019-12-27	0	0.131	0.131	0.160	0.131	0.145	18,600	2,502	0.1345	0.131	0.131	0.160	0.131	0.145	18,600	0.1345	-11.49%
2019-12-24	0	0.148	0.148	0.157	0.147	0.148	75,000	11,035	0.1471	0.148	0.148	0.157	0.147	0.148	75,000	0.1471	1.37%
2019-12-23	0	0.146	0.146	0.154	0.145	0.145	110,000	15,950	0.1450	0.146	0.146	0.154	0.145	0.145	110,000	0.1450	0.69%
2019-12-20	0	0.145	0.145	0.147	0.124	0.149	1,611,600	226,134	0.1403	0.145	0.145	0.147	0.124	0.149	1,611,600	0.1403	7.41%
2019-12-19	0	0.135	0.135	0.138	0.133	0.135	537,000	72,360	0.1347	0.135	0.135	0.138	0.133	0.135	537,000	0.1347	1.50%
2019-12-18	0	0.133	0.127	0.133	0.124	0.135	508,400	64,456	0.1268	0.133	0.127	0.133	0.124	0.135	508,400	0.1268	12.71%
2019-12-17	0	0.118	0.118	0.120	0.115	0.116	35,000	4,030	0.1151	0.118	0.118	0.120	0.115	0.116	35,000	0.1151	1.72%
2019-12-16	0	0.116	0.116	0.120	0.116	0.120	932,400	108,372	0.1162	0.116	0.116	0.120	0.116	0.120	932,400	0.1162	-7.20%
2019-12-13	0	0.125	0.125	0.133	0.120	0.122	66,000	8,014	0.1214	0.125	0.125	0.133	0.120	0.122	66,000	0.1214	0.00%
2019-12-12	0	0.125	0.119	0.125	-	-	2,000	238	0.1190	0.125	0.119	0.125	-	-	2,000	0.1190	-6.02%
2019-12-11	0	0.133	0.120	0.133	0.126	0.133	712,001	93,536	0.1314	0.133	0.120	0.133	0.126	0.133	712,001	0.1314	6.40%
2019-12-10	0	0.125	0.125	0.126	0.122	0.134	90,960	11,377	0.1251	0.125	0.125	0.126	0.122	0.134	90,960	0.1251	-0.79%
2019-12-09	0	0.126	0.126	0.130	0.125	0.128	252,000	31,850	0.1264	0.126	0.126	0.130	0.125	0.128	252,000	0.1264	5.00%
2019-12-06	0	0.120	0.124	0.125	0.120	0.120	22,000	2,586	0.1175	0.120	0.124	0.125	0.120	0.120	22,000	0.1175	-4.76%
2019-12-05	0	0.126	0.126	0.128	0.119	0.126	191,900	24,046	0.1253	0.126	0.126	0.128	0.119	0.126	191,900	0.1253	4.13%
2019-12-04	0	0.121	0.116	0.126	0.116	0.121	96,000	11,525	0.1201	0.121	0.116	0.126	0.116	0.121	96,000	0.1201	-3.20%
2019-12-03	0	0.125	0.120	0.125	-	-	4,800	526	0.1096	0.125	0.120	0.125	-	-	4,800	0.1096	0.00%
2019-12-02	0	0.125	0.125	0.126	0.123	0.123	55,000	6,765	0.1230	0.125	0.125	0.126	0.123	0.123	55,000	0.1230	3.31%
2019-11-29	0	0.121	0.120	0.129	0.120	0.121	191,000	22,960	0.1202	0.121	0.120	0.129	0.120	0.121	191,000	0.1202	-3.20%
2019-11-28	0	0.125	0.125	0.132	0.120	0.131	332,000	40,171	0.1210	0.125	0.125	0.132	0.120	0.131	332,000	0.1210	-2.34%
2019-11-27	0	0.128	0.120	0.128	-	-	4,500	517	0.1149	0.128	0.120	0.128	-	-	4,500	0.1149	-0.78%
2019-11-26	0	0.129	0.120	0.129	0.130	0.130	9,400	1,151	0.1224	0.129	0.120	0.129	0.130	0.130	9,400	0.1224	6.61%
2019-11-25	0	0.121	0.126	0.132	0.120	0.127	802,000	96,930	0.1209	0.121	0.126	0.132	0.120	0.127	802,000	0.1209	-2.42%
2019-11-22	0	0.124	0.124	0.132	0.118	0.131	47,500	5,715	0.1203	0.124	0.124	0.132	0.118	0.131	47,500	0.1203	-0.80%
2019-11-21	0	0.125	0.125	0.126	0.120	0.120	17,200	2,046	0.1190	0.125	0.125	0.126	0.120	0.120	17,200	0.1190	-3.85%
2019-11-20	0	0.130	0.130	0.135	0.125	0.130	16,500	2,022	0.1225	0.130	0.130	0.135	0.125	0.130	16,500	0.1225	5.69%
2019-11-19	0	0.123	0.123	0.125	0.123	0.130	565,000	71,920	0.1273	0.123	0.123	0.125	0.123	0.130	565,000	0.1273	-3.91%
2019-11-18	0	0.128	0.122	0.128	-	-	0	0	-	0.128	0.122	0.128	-	-	0	-	0.00%
2019-11-15	0	0.128	0.128	0.129	0.116	0.130	1,068,000	134,530	0.1260	0.128	0.128	0.129	0.116	0.130	1,068,000	0.1260	7.56%
2019-11-14	0	0.119	0.118	0.130	0.119	0.119	560,000	66,640	0.1190	0.119	0.118	0.130	0.119	0.119	560,000	0.1190	-8.46%
2019-11-13	0	0.130	0.123	0.130	0.134	0.134	20,200	2,703	0.1338	0.130	0.123	0.130	0.134	0.134	20,200	0.1338	0.00%
2019-11-12	0	0.130	0.123	0.130	0.129	0.135	815,000	108,675	0.1333	0.130	0.123	0.130	0.129	0.135	815,000	0.1333	4.00%
2019-11-11	0	0.125	0.115	0.125	0.127	0.133	204,000	25,846	0.1267	0.125	0.115	0.125	0.127	0.133	204,000	0.1267	-0.79%
2019-11-08	0	0.126	0.126	0.127	-	-	200	22	0.1100	0.126	0.126	0.127	-	-	200	0.1100	0.00%
2019-11-07	0	0.126	0.126	0.127	0.115	0.122	41,400	4,803	0.1160	0.126	0.126	0.127	0.115	0.122	41,400	0.1160	1.61%
2019-11-06	0	0.124	0.124	0.125	0.121	0.125	65,000	7,885	0.1213	0.124	0.124	0.125	0.121	0.125	65,000	0.1213	0.00%
2019-11-05	0	0.124	0.124	0.125	0.117	0.126	120,800	14,836	0.1228	0.124	0.124	0.125	0.117	0.126	120,800	0.1228	0.00%
2019-11-04	0	0.124	0.115	0.124	0.117	0.124	117,300	13,812	0.1177	0.124	0.115	0.124	0.117	0.124	117,300	0.1177	6.90%
2019-11-01	0	0.116	0.115	0.127	0.116	0.116	20,000	2,320	0.1160	0.116	0.115	0.127	0.116	0.116	20,000	0.1160	-3.33%
2019-10-31	0	0.120	0.119	0.127	0.120	0.127	150,000	18,250	0.1217	0.120	0.119	0.127	0.120	0.127	150,000	0.1217	0.84%
2019-10-30	0	0.119	0.119	0.124	0.116	0.124	20,800	2,446	0.1176	0.119	0.119	0.124	0.116	0.124	20,800	0.1176	-5.56%
2019-10-29	0	0.126	0.115	0.126	-	-	0	0	-	0.126	0.115	0.126	-	-	0	-	-0.79%
2019-10-28	0	0.127	0.114	0.128	0.120	0.128	532,000	65,363	0.1229	0.127	0.114	0.128	0.120	0.128	532,000	0.1229	3.25%
2019-10-25	0	0.123	0.123	0.126	-	-	0	0	-	0.123	0.123	0.126	-	-	0	-	2.50%
2019-10-24	0	0.120	0.120	0.125	0.112	0.120	500,000	59,840	0.1197	0.120	0.120	0.125	0.112	0.120	500,000	0.1197	-4.76%
2019-10-23	0	0.126	0.126	0.127	0.118	0.124	15,527,000	1,908,819	0.1229	0.126	0.126	0.127	0.118	0.124	15,527,000	0.1229	0.80%
2019-10-22	0	0.125	0.123	0.129	0.123	0.126	825,000	102,690	0.1245	0.125	0.123	0.129	0.123	0.126	825,000	0.1245	-2.34%
2019-10-21	0	0.128	0.128	0.133	0.128	0.128	9,000	1,132	0.1258	0.128	0.128	0.133	0.128	0.128	9,000	0.1258	-3.76%
2019-10-18	0	0.133	0.133	0.138	0.128	0.128	8,000	1,000	0.1250	0.133	0.133	0.138	0.128	0.128	8,000	0.1250	5.56%
2019-10-17	0	0.126	0.126	0.135	0.126	0.126	550,000	69,300	0.1260	0.126	0.126	0.135	0.126	0.126	550,000	0.1260	-6.67%
2019-10-16	0	0.135	0.131	0.135	0.135	0.139	18,000	2,411	0.1339	0.135	0.131	0.135	0.135	0.139	18,000	0.1339	7.14%
2019-10-15	0	0.126	0.126	0.138	0.123	0.128	431,000	54,484	0.1264	0.126	0.126	0.138	0.123	0.128	431,000	0.1264	-0.79%
2019-10-14	0	0.127	0.121	0.135	0.127	0.127	17,145	2,155	0.1257	0.127	0.121	0.135	0.127	0.127	17,145	0.1257	-5.22%
2019-10-11	0	0.134	0.134	0.136	0.125	0.136	705,000	94,710	0.1343	0.134	0.134	0.136	0.125	0.136	705,000	0.1343	8.06%
2019-10-10	0	0.124	0.122	0.126	0.124	0.124	5,000	620	0.1240	0.124	0.122	0.126	0.124	0.124	5,000	0.1240	-3.13%
2019-10-09	0	0.128	0.123	0.128	0.124	0.128	607,500	76,862	0.1265	0.128	0.123	0.128	0.124	0.128	607,500	0.1265	1.59%
2019-10-08	0	0.126	0.126	0.130	0.126	0.131	212,000	26,987	0.1273	0.126	0.126	0.130	0.126	0.131	212,000	0.1273	0.00%
2019-10-04	0	0.126	0.126	0.132	0.126	0.135	631,000	80,291	0.1272	0.126	0.126	0.132	0.126	0.135	631,000	0.1272	-3.82%
2019-10-03	0	0.131	0.128	0.131	0.130	0.135	634,000	85,209	0.1344	0.131	0.128	0.131	0.130	0.135	634,000	0.1344	0.77%
2019-10-02	0	0.130	0.127	0.131	0.126	0.131	192,000	24,400	0.1271	0.130	0.127	0.131	0.126	0.131	192,000	0.1271	-0.76%
2019-09-30	0	0.131	0.130	0.131	0.127	0.133	102,100	13,421	0.1314	0.131	0.130	0.131	0.127	0.133	102,100	0.1314	1.55%
2019-09-27	0	0.129	0.130	0.133	0.124	0.138	2,431,300	309,983	0.1275	0.129	0.130	0.133	0.124	0.138	2,431,300	0.1275	-14.00%
2019-09-26	0	0.150	0.150	0.160	0.127	0.127	2,562,000	338,147	0.1320	0.150	0.150	0.160	0.127	0.127	2,562,000	0.1320	8.70%
2019-09-25	0	0.138	0.131	0.140	0.126	0.140	545,000	74,785	0.1372	0.138	0.131	0.140	0.126	0.140	545,000	0.1372	-1.43%
2019-09-24	0	0.140	0.130	0.140	0.125	0.140	1,060,000	137,320	0.1295	0.140	0.130	0.140	0.125	0.140	1,060,000	0.1295	0.00%
2019-09-23	0	0.140	0.132	0.140	0.140	0.140	20,000	2,800	0.1400	0.140	0.132	0.140	0.140	0.140	20,000	0.1400	0.00%
2019-09-20	0	0.140	0.140	0.160	0.136	0.140	128,800	17,601	0.1367	0.140	0.140	0.160	0.136	0.140	128,800	0.1367	-9.09%
2019-09-19	0	0.154	0.141	0.154	-	-	0	0	-	0.154	0.141	0.154	-	-	0	-	-0.65%
2019-09-18	0	0.155	0.150	0.155	0.150	0.159	553,000	83,109	0.1503	0.155	0.150	0.155	0.150	0.159	553,000	0.1503	4.73%
2019-09-17	0	0.148	0.148	0.155	0.139	0.141	1,180,000	164,380	0.1393	0.148	0.148	0.155	0.139	0.141	1,180,000	0.1393	4.96%
2019-09-16	0	0.141	0.141	0.150	0.130	0.153	1,657,000	235,560	0.1422	0.141	0.141	0.150	0.130	0.153	1,657,000	0.1422	6.02%
2019-09-13	0	0.133	0.122	0.133	-	-	2,400	292	0.1217	0.133	0.122	0.133	-	-	2,400	0.1217	-1.48%
2019-09-12	0	0.135	0.124	0.135	-	-	1,000	120	0.1200	0.135	0.124	0.135	-	-	1,000	0.1200	0.00%
2019-09-11	0	0.135	0.134	0.135	0.122	0.135	257,500	34,201	0.1328	0.135	0.134	0.135	0.122	0.135	257,500	0.1328	0.00%
2019-09-10	0	0.135	0.134	0.135	0.123	0.135	583,000	71,759	0.1231	0.135	0.134	0.135	0.123	0.135	583,000	0.1231	3.05%
2019-09-09	0	0.131	0.131	0.134	0.122	0.131	233,000	30,394	0.1304	0.131	0.131	0.134	0.122	0.131	233,000	0.1304	-2.24%
2019-09-06	0	0.134	0.126	0.134	0.121	0.134	1,060,000	140,150	0.1322	0.134	0.126	0.134	0.121	0.134	1,060,000	0.1322	0.00%
2019-09-05	0	0.134	0.120	0.135	0.128	0.134	87,700	11,269	0.1285	0.134	0.120	0.135	0.128	0.134	87,700	0.1285	-2.19%
2019-09-04	0	0.137	0.130	0.137	0.130	0.138	25,000	3,325	0.1330	0.137	0.130	0.137	0.130	0.138	25,000	0.1330	1.48%
2019-09-03	0	0.135	0.126	0.135	0.128	0.135	153,000	19,764	0.1292	0.135	0.126	0.135	0.128	0.135	153,000	0.1292	-4.26%
2019-09-02	0	0.141	0.125	0.142	0.123	0.141	135,000	16,935	0.1254	0.141	0.125	0.142	0.123	0.141	135,000	0.1254	1.44%
2019-08-30	0	0.139	0.129	0.139	0.128	0.139	380,000	49,065	0.1291	0.139	0.129	0.139	0.128	0.139	380,000	0.1291	6.11%
2019-08-29	0	0.131	0.130	0.135	0.131	0.131	300,000	39,300	0.1310	0.131	0.130	0.135	0.131	0.131	300,000	0.1310	-2.96%
2019-08-28	0	0.135	0.141	0.142	0.135	0.141	145,000	19,740	0.1361	0.135	0.141	0.142	0.135	0.141	145,000	0.1361	0.00%
2019-08-27	0	0.135	0.135	0.142	0.130	0.130	350,000	45,500	0.1300	0.135	0.135	0.142	0.130	0.130	350,000	0.1300	1.50%
2019-08-26	0	0.133	0.132	0.145	0.133	0.133	350,000	46,550	0.1330	0.133	0.132	0.145	0.133	0.133	350,000	0.1330	-2.21%
2019-08-23	0	0.136	0.136	0.140	0.136	0.140	78,000	10,876	0.1394	0.136	0.136	0.140	0.136	0.140	78,000	0.1394	-2.16%
2019-08-22	0	0.139	0.136	0.142	-	-	2,500	312	0.1248	0.139	0.136	0.142	-	-	2,500	0.1248	0.00%
2019-08-21	0	0.139	0.130	0.139	0.131	0.145	987,000	132,975	0.1347	0.139	0.130	0.139	0.131	0.145	987,000	0.1347	-3.47%
2019-08-20	0	0.144	0.137	0.144	0.134	0.144	880,000	126,670	0.1439	0.144	0.137	0.144	0.134	0.144	880,000	0.1439	-0.69%
2019-08-19	0	0.145	0.133	0.145	-	-	0	0	-	0.145	0.133	0.145	-	-	0	-	0.00%
2019-08-16	0	0.145	0.138	0.145	-	-	3,000	429	0.1430	0.145	0.138	0.145	-	-	3,000	0.1430	0.00%
2019-08-15	0	0.145	0.134	0.145	0.134	0.145	40,000	5,415	0.1354	0.145	0.134	0.145	0.134	0.145	40,000	0.1354	7.41%
2019-08-14	0	0.135	0.125	0.135	0.125	0.135	28,541	3,738	0.1310	0.135	0.125	0.135	0.125	0.135	28,541	0.1310	2.27%
2019-08-13	0	0.132	0.123	0.145	0.122	0.136	149,500	20,001	0.1338	0.132	0.123	0.145	0.122	0.136	149,500	0.1338	-2.94%
2019-08-12	0	0.136	0.136	0.143	0.127	0.143	1,191,000	157,583	0.1323	0.136	0.136	0.143	0.127	0.143	1,191,000	0.1323	-8.11%
2019-08-09	0	0.148	0.127	0.148	0.148	0.149	1,000,040	148,476	0.1485	0.148	0.127	0.148	0.148	0.149	1,000,040	0.1485	2.78%
2019-08-08	0	0.144	0.132	0.144	0.132	0.144	11,000	1,507	0.1370	0.144	0.132	0.144	0.132	0.144	11,000	0.1370	0.00%
2019-08-07	0	0.144	0.140	0.144	0.142	0.144	120,000	17,105	0.1425	0.144	0.140	0.144	0.142	0.144	120,000	0.1425	0.00%
2019-08-06	0	0.144	0.128	0.145	0.144	0.144	20,000	2,880	0.1440	0.144	0.128	0.145	0.144	0.144	20,000	0.1440	-0.69%
2019-08-05	0	0.145	0.129	0.145	0.145	0.147	410,000	60,040	0.1464	0.145	0.129	0.145	0.145	0.147	410,000	0.1464	-0.68%
2019-08-02	0	0.146	0.131	0.146	0.147	0.148	176,000	25,897	0.1471	0.146	0.131	0.146	0.147	0.148	176,000	0.1471	0.00%
2019-08-01	0	0.146	0.146	0.154	0.145	0.149	540,000	78,580	0.1455	0.146	0.146	0.154	0.145	0.149	540,000	0.1455	-7.59%
2019-07-31	0	0.158	0.149	0.158	0.150	0.158	17,000	2,620	0.1541	0.158	0.149	0.158	0.150	0.158	17,000	0.1541	0.64%
2019-07-30	0	0.157	0.148	0.158	0.149	0.157	522,000	81,780	0.1567	0.157	0.148	0.158	0.149	0.157	522,000	0.1567	2.61%
2019-07-29	0	0.153	0.148	0.159	0.153	0.153	20,000	3,060	0.1530	0.153	0.148	0.159	0.153	0.153	20,000	0.1530	-1.29%
2019-07-26	0	0.155	0.154	0.160	0.152	0.162	1,985,000	312,550	0.1575	0.155	0.154	0.160	0.152	0.162	1,985,000	0.1575	-0.64%
2019-07-25	0	0.156	0.142	0.156	-	-	0	0	-	0.156	0.142	0.156	-	-	0	-	-1.27%
2019-07-24	0	0.158	0.142	0.158	0.140	0.159	1,185,000	178,150	0.1503	0.158	0.142	0.158	0.140	0.159	1,185,000	0.1503	5.33%
2019-07-23	0	0.150	0.148	0.150	0.145	0.150	407,000	60,995	0.1499	0.150	0.148	0.150	0.145	0.150	407,000	0.1499	3.45%
2019-07-22	0	0.145	0.142	0.149	0.145	0.150	130,000	19,220	0.1478	0.145	0.142	0.149	0.145	0.150	130,000	0.1478	-3.33%
2019-07-19	0	0.150	0.150	0.158	0.150	0.150	156,000	23,395	0.1500	0.150	0.150	0.158	0.150	0.150	156,000	0.1500	0.00%
2019-07-18	0	0.150	0.150	0.154	0.148	0.151	697,900	103,748	0.1487	0.150	0.150	0.154	0.148	0.151	697,900	0.1487	-6.25%
2019-07-17	0	0.160	0.152	0.160	0.146	0.160	842,500	130,460	0.1548	0.160	0.152	0.160	0.146	0.160	842,500	0.1548	0.63%
2019-07-16	0	0.159	0.151	0.159	0.145	0.161	132,800	20,251	0.1525	0.159	0.151	0.159	0.145	0.161	132,800	0.1525	3.25%
2019-07-15	0	0.154	0.151	0.160	0.154	0.154	90,000	13,860	0.1540	0.154	0.151	0.160	0.154	0.154	90,000	0.1540	-0.65%
2019-07-12	0	0.155	0.155	0.160	0.155	0.161	925,000	146,110	0.1580	0.155	0.155	0.160	0.155	0.161	925,000	0.1580	-2.52%
2019-07-11	0	0.159	0.152	0.159	0.152	0.159	545,000	85,845	0.1575	0.159	0.152	0.159	0.152	0.159	545,000	0.1575	6.00%
2019-07-10	0	0.150	0.150	0.159	0.150	0.161	2,016,000	304,097	0.1508	0.150	0.150	0.159	0.150	0.161	2,016,000	0.1508	-6.25%
2019-07-09	0	0.160	0.149	0.155	0.150	0.171	7,150,000	1,118,490	0.1564	0.160	0.149	0.155	0.150	0.171	7,150,000	0.1564	-11.11%
2019-07-08	0	0.180	0.169	0.180	0.167	0.188	2,114,000	367,590	0.1739	0.180	0.169	0.180	0.167	0.188	2,114,000	0.1739	-4.76%
2019-07-05	0	0.189	0.170	0.185	0.173	0.198	220,000	40,600	0.1845	0.189	0.170	0.185	0.173	0.198	220,000	0.1845	-4.55%
2019-07-04	0	0.198	0.173	0.198	0.197	0.198	480,000	95,030	0.1980	0.198	0.173	0.198	0.197	0.198	480,000	0.1980	0.51%
2019-07-03	0	0.197	0.170	0.198	0.170	0.197	892,000	166,459	0.1866	0.197	0.170	0.198	0.170	0.197	892,000	0.1866	-1.01%
2019-07-02	0	0.199	0.159	0.199	0.170	0.205	285,000	49,180	0.1726	0.199	0.159	0.199	0.170	0.205	285,000	0.1726	3.11%
2019-06-28	0	0.193	0.180	0.193	0.177	0.193	26,000	4,839	0.1861	0.193	0.180	0.193	0.177	0.193	26,000	0.1861	-1.03%
2019-06-27	0	0.195	0.184	0.195	0.181	0.210	1,681,000	316,894	0.1885	0.195	0.184	0.195	0.181	0.210	1,681,000	0.1885	-4.88%
2019-06-26	0	0.205	0.192	0.204	0.190	0.209	563,500	109,320	0.1940	0.205	0.192	0.204	0.190	0.209	563,500	0.1940	-0.97%
2019-06-25	0	0.207	0.186	0.210	0.189	0.211	72,500	14,011	0.1933	0.207	0.186	0.210	0.189	0.211	72,500	0.1933	-0.96%
2019-06-24	0	0.209	0.190	0.208	0.192	0.209	164,000	31,811	0.1940	0.209	0.190	0.208	0.192	0.209	164,000	0.1940	-4.13%
2019-06-21	0	0.218	0.200	0.218	0.200	0.219	655,000	131,530	0.2008	0.218	0.200	0.218	0.200	0.219	655,000	0.2008	1.40%
2019-06-20	0	0.215	0.200	0.218	0.201	0.215	243,400	49,733	0.2043	0.215	0.200	0.218	0.201	0.215	243,400	0.2043	-2.27%
2019-06-19	0	0.220	0.202	0.220	-	-	0	0	-	0.220	0.202	0.220	-	-	0	-	-0.45%
2019-06-18	0	0.221	0.202	0.225	0.205	0.228	180,400	37,743	0.2092	0.221	0.202	0.225	0.205	0.228	180,400	0.2092	3.76%
2019-06-17	0	0.213	0.205	0.213	0.205	0.215	71,600	14,825	0.2071	0.213	0.205	0.213	0.205	0.215	71,600	0.2071	-0.93%
2019-06-14	0	0.215	0.207	0.215	0.210	0.215	207,000	43,475	0.2100	0.215	0.207	0.215	0.210	0.215	207,000	0.2100	-1.38%
2019-06-13	0	0.218	0.205	0.220	-	-	0	0	-	0.218	0.205	0.220	-	-	0	-	-0.91%
2019-06-12	0	0.220	0.205	0.220	0.210	0.220	635,000	133,590	0.2104	0.220	0.205	0.220	0.210	0.220	635,000	0.2104	4.76%
2019-06-11	0	0.210	0.200	0.225	0.200	0.225	335,000	68,185	0.2035	0.210	0.200	0.225	0.200	0.225	335,000	0.2035	0.00%
2019-06-10	0	0.210	0.204	0.212	0.201	0.215	412,600	85,467	0.2071	0.210	0.204	0.212	0.201	0.215	412,600	0.2071	-10.26%
2019-06-06	0	0.234	0.214	0.234	-	-	0	0	-	0.234	0.214	0.234	-	-	0	-	0.00%
2019-06-05	0	0.234	0.214	0.234	-	-	0	0	-	0.234	0.214	0.234	-	-	0	-	0.00%
2019-06-04	0	0.234	0.205	0.234	0.220	0.234	66,000	14,585	0.2210	0.234	0.205	0.234	0.220	0.234	66,000	0.2210	-0.43%
2019-06-03	0	0.235	0.220	0.235	0.220	0.235	31,600	7,099	0.2247	0.235	0.220	0.235	0.220	0.235	31,600	0.2247	0.00%
2019-05-31	0	0.235	0.220	0.235	0.220	0.235	22,000	4,875	0.2216	0.235	0.220	0.235	0.220	0.235	22,000	0.2216	0.00%
2019-05-30	0	0.235	0.204	0.235	0.235	0.235	8,000	1,775	0.2219	0.235	0.204	0.235	0.235	0.235	8,000	0.2219	2.17%
2019-05-29	0	0.230	0.221	0.230	0.224	0.230	155,000	34,800	0.2245	0.230	0.221	0.230	0.224	0.230	155,000	0.2245	-2.13%
2019-05-28	0	0.235	0.225	0.235	0.216	0.235	220,000	49,410	0.2246	0.235	0.225	0.235	0.216	0.235	220,000	0.2246	4.91%
2019-05-27	0	0.224	0.218	0.224	0.219	0.228	325,000	72,165	0.2220	0.224	0.218	0.224	0.219	0.228	325,000	0.2220	-1.75%
2019-05-24	0	0.228	0.222	0.228	0.221	0.228	2,245,000	496,180	0.2210	0.228	0.222	0.228	0.221	0.228	2,245,000	0.2210	0.00%
2019-05-23	0	0.228	0.222	0.228	0.222	0.228	5,275,000	1,176,345	0.2230	0.228	0.222	0.228	0.222	0.228	5,275,000	0.2230	-0.44%
2019-05-22	0	0.229	0.220	0.229	0.220	0.229	20,400	4,525	0.2218	0.229	0.220	0.229	0.220	0.229	20,400	0.2218	0.00%
2019-05-21	0	0.229	0.220	0.229	0.220	0.229	58,000	13,195	0.2275	0.229	0.220	0.229	0.220	0.229	58,000	0.2275	1.78%
2019-05-20	0	0.225	0.225	0.234	0.225	0.235	164,500	38,445	0.2337	0.225	0.225	0.234	0.225	0.235	164,500	0.2337	-8.91%
2019-05-17	0	0.247	0.230	0.247	-	-	0	0	-	0.247	0.230	0.247	-	-	0	-	0.00%
2019-05-16	0	0.247	0.238	0.247	-	-	0	0	-	0.247	0.238	0.247	-	-	0	-	-0.40%
2019-05-15	0	0.248	0.240	0.248	0.240	0.248	113,000	27,165	0.2404	0.248	0.240	0.248	0.240	0.248	113,000	0.2404	1.22%
2019-05-14	0	0.245	0.240	0.245	-	-	0	0	-	0.245	0.240	0.245	-	-	0	-	-1.21%
2019-05-10	0	0.248	0.240	0.248	0.235	0.248	17,000	4,100	0.2412	0.248	0.240	0.248	0.235	0.248	17,000	0.2412	3.33%
2019-05-09	0	0.240	0.235	0.240	0.240	0.250	355,000	86,945	0.2449	0.240	0.235	0.240	0.240	0.250	355,000	0.2449	-4.00%
2019-05-08	0	0.250	0.250	0.255	0.250	0.255	652,000	164,250	0.2519	0.250	0.250	0.255	0.250	0.255	652,000	0.2519	-1.96%
2019-05-07	0	0.255	0.260	0.265	0.255	0.260	145,000	37,225	0.2567	0.255	0.260	0.265	0.255	0.260	145,000	0.2567	-3.77%
2019-05-06	0	0.265	0.250	0.265	0.250	0.270	920,000	236,250	0.2568	0.265	0.250	0.265	0.250	0.270	920,000	0.2568	-1.85%
2019-05-03	0	0.270	0.260	0.270	0.260	0.270	497,000	131,325	0.2642	0.270	0.260	0.270	0.260	0.270	497,000	0.2642	1.89%
2019-05-02	0	0.265	0.265	0.275	0.265	0.265	43,000	11,350	0.2640	0.265	0.265	0.275	0.265	0.265	43,000	0.2640	0.00%
2019-04-30	0	0.265	0.265	0.270	0.265	0.270	226,500	60,600	0.2675	0.265	0.265	0.270	0.265	0.270	226,500	0.2675	-1.85%
2019-04-29	0	0.270	0.270	0.275	0.270	0.275	179,500	48,445	0.2699	0.270	0.270	0.275	0.270	0.275	179,500	0.2699	-1.82%
2019-04-26	0	0.275	0.270	0.275	0.270	0.275	70,000	19,100	0.2729	0.275	0.270	0.275	0.270	0.275	70,000	0.2729	1.85%
2019-04-25	0	0.270	0.270	0.275	0.270	0.275	355,000	96,850	0.2728	0.270	0.270	0.275	0.270	0.275	355,000	0.2728	0.00%
2019-04-24	0	0.270	0.270	0.280	0.270	0.290	2,740,000	765,325	0.2793	0.270	0.270	0.280	0.270	0.290	2,740,000	0.2793	1.89%
2019-04-23	0	0.265	0.260	0.265	0.260	0.265	1,363,000	358,940	0.2633	0.265	0.260	0.265	0.260	0.265	1,363,000	0.2633	0.00%
2019-04-18	0	0.265	0.265	0.270	0.265	0.270	986,400	264,150	0.2678	0.265	0.265	0.270	0.265	0.270	986,400	0.2678	0.00%
2019-04-17	0	0.265	0.265	0.270	0.265	0.270	117,000	31,469	0.2690	0.265	0.265	0.270	0.265	0.270	117,000	0.2690	-1.85%
2019-04-16	0	0.270	0.270	0.280	0.265	0.270	158,427	42,610	0.2690	0.270	0.270	0.280	0.265	0.270	158,427	0.2690	0.00%
2019-04-15	0	0.270	0.265	0.270	0.265	0.270	672,000	180,255	0.2682	0.270	0.265	0.270	0.265	0.270	672,000	0.2682	0.00%
2019-04-12	0	0.270	0.265	0.270	0.270	0.270	475,000	128,250	0.2700	0.270	0.265	0.270	0.270	0.270	475,000	0.2700	1.89%
2019-04-11	0	0.265	0.265	0.270	0.265	0.275	1,961,000	533,650	0.2721	0.265	0.265	0.270	0.265	0.275	1,961,000	0.2721	-1.85%
2019-04-10	0	0.270	0.265	0.270	0.260	0.270	535,500	143,200	0.2674	0.270	0.265	0.270	0.260	0.270	535,500	0.2674	0.00%
2019-04-09	0	0.270	0.270	0.280	0.265	0.270	361,000	97,335	0.2696	0.270	0.270	0.280	0.265	0.270	361,000	0.2696	0.00%
2019-04-08	0	0.270	0.265	0.270	0.270	0.280	468,200	126,850	0.2709	0.270	0.265	0.270	0.270	0.280	468,200	0.2709	0.00%
2019-04-04	0	0.270	0.270	0.280	0.270	0.280	886,600	243,500	0.2746	0.270	0.270	0.280	0.270	0.280	886,600	0.2746	-1.82%
2019-04-03	0	0.275	0.270	0.280	0.275	0.280	260,000	71,750	0.2760	0.275	0.270	0.280	0.275	0.280	260,000	0.2760	1.85%
2019-04-02	0	0.270	0.270	0.275	0.270	0.280	1,180,000	321,900	0.2728	0.270	0.270	0.275	0.270	0.280	1,180,000	0.2728	-1.82%
2019-04-01	0	0.275	0.270	0.280	0.275	0.280	310,000	85,550	0.2760	0.275	0.270	0.280	0.275	0.280	310,000	0.2760	-1.79%
2019-03-29	0	0.280	0.275	0.285	0.275	0.320	1,605,000	472,675	0.2945	0.280	0.275	0.285	0.275	0.320	1,605,000	0.2945	0.00%
2019-03-28	0	0.280	0.270	0.280	0.280	0.280	210,000	58,800	0.2800	0.280	0.270	0.280	0.280	0.280	210,000	0.2800	0.00%
2019-03-27	0	0.280	0.275	0.280	0.270	0.280	105,000	28,650	0.2729	0.280	0.275	0.280	0.270	0.280	105,000	0.2729	0.00%
2019-03-26	0	0.280	0.270	0.280	0.265	0.280	103,500	27,782	0.2684	0.280	0.270	0.280	0.265	0.280	103,500	0.2684	1.82%
2019-03-25	0	0.275	0.270	0.280	0.265	0.280	1,135,000	308,225	0.2716	0.275	0.270	0.280	0.265	0.280	1,135,000	0.2716	-1.79%
2019-03-22	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2019-03-21	0	0.280	0.270	0.280	0.270	0.280	297,000	80,200	0.2700	0.280	0.270	0.280	0.270	0.280	297,000	0.2700	1.82%
2019-03-20	0	0.275	0.265	0.275	0.265	0.275	805,000	218,325	0.2712	0.275	0.265	0.275	0.265	0.275	805,000	0.2712	-1.79%
2019-03-19	0	0.280	0.270	0.280	0.270	0.280	53,400	14,775	0.2767	0.280	0.270	0.280	0.270	0.280	53,400	0.2767	0.00%
2019-03-18	0	0.280	0.270	0.280	0.270	0.280	300,000	82,850	0.2762	0.280	0.270	0.280	0.270	0.280	300,000	0.2762	0.00%
2019-03-15	0	0.280	0.280	0.285	0.280	0.285	415,000	116,375	0.2804	0.280	0.280	0.285	0.280	0.285	415,000	0.2804	-1.75%
2019-03-14	0	0.285	0.275	0.285	0.280	0.285	76,000	21,285	0.2801	0.285	0.275	0.285	0.280	0.285	76,000	0.2801	-1.72%
2019-03-13	0	0.290	0.280	0.290	0.280	0.290	111,200	31,987	0.2877	0.290	0.280	0.290	0.280	0.290	111,200	0.2877	1.75%
2019-03-12	0	0.285	0.285	0.290	0.275	0.290	462,000	129,770	0.2809	0.285	0.285	0.290	0.275	0.290	462,000	0.2809	0.00%
2019-03-11	0	0.285	0.285	0.295	0.285	0.290	105,865	30,375	0.2869	0.285	0.285	0.295	0.285	0.290	105,865	0.2869	-1.72%
2019-03-08	0	0.290	0.285	0.290	0.285	0.290	300,000	85,575	0.2853	0.290	0.285	0.290	0.285	0.290	300,000	0.2853	-1.69%
2019-03-07	0	0.295	0.290	0.295	0.285	0.295	318,000	93,035	0.2926	0.295	0.290	0.295	0.285	0.295	318,000	0.2926	1.72%
2019-03-06	0	0.290	0.290	0.295	0.290	0.300	177,800	52,950	0.2978	0.290	0.290	0.295	0.290	0.300	177,800	0.2978	-1.69%
2019-03-05	0	0.295	0.285	0.295	0.285	0.295	85,000	24,525	0.2885	0.295	0.285	0.295	0.285	0.295	85,000	0.2885	0.00%
2019-03-04	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2019-03-01	0	0.295	0.285	0.295	0.285	0.295	1,140,000	331,550	0.2908	0.295	0.285	0.295	0.285	0.295	1,140,000	0.2908	0.00%
2019-02-28	0	0.295	0.280	0.295	0.285	0.295	300,000	86,425	0.2881	0.295	0.280	0.295	0.285	0.295	300,000	0.2881	3.51%
2019-02-27	0	0.285	0.280	0.285	0.285	0.295	995,000	284,975	0.2864	0.285	0.280	0.285	0.285	0.295	995,000	0.2864	0.00%
2019-02-26	0	0.285	0.290	0.295	0.285	0.295	350,000	101,400	0.2897	0.285	0.290	0.295	0.285	0.295	350,000	0.2897	-1.72%
2019-02-25	0	0.290	0.290	0.295	0.290	0.305	1,982,000	577,860	0.2916	0.290	0.290	0.295	0.290	0.305	1,982,000	0.2916	-3.33%
2019-02-22	0	0.300	0.290	0.300	0.285	0.300	1,763,000	514,185	0.2917	0.300	0.290	0.300	0.285	0.300	1,763,000	0.2917	-1.64%
2019-02-21	0	0.305	0.290	0.305	0.295	0.305	180,000	53,350	0.2964	0.305	0.290	0.305	0.295	0.305	180,000	0.2964	3.39%
2019-02-20	0	0.295	0.295	0.305	0.295	0.305	366,400	108,735	0.2968	0.295	0.295	0.305	0.295	0.305	366,400	0.2968	-4.84%
2019-02-19	0	0.310	0.300	0.310	0.300	0.310	215,600	64,793	0.3005	0.310	0.300	0.310	0.300	0.310	215,600	0.3005	3.33%
2019-02-18	0	0.300	0.295	0.310	0.300	0.300	165,000	49,500	0.3000	0.300	0.295	0.310	0.300	0.300	165,000	0.3000	1.69%
2019-02-15	0	0.295	0.290	0.300	0.290	0.300	915,400	269,283	0.2942	0.295	0.290	0.300	0.290	0.300	915,400	0.2942	-4.84%
2019-02-14	0	0.310	0.300	0.310	0.300	0.315	370,400	111,439	0.3009	0.310	0.300	0.310	0.300	0.315	370,400	0.3009	-1.59%
2019-02-13	0	0.315	0.300	0.315	0.300	0.320	183,600	56,751	0.3091	0.315	0.300	0.315	0.300	0.320	183,600	0.3091	0.00%
2019-02-12	0	0.315	0.305	0.315	0.305	0.325	574,200	185,281	0.3227	0.315	0.305	0.315	0.305	0.325	574,200	0.3227	6.78%
2019-02-11	0	0.295	0.295	0.300	0.295	0.295	65,600	19,248	0.2934	0.295	0.295	0.300	0.295	0.295	65,600	0.2934	0.00%
2019-02-08	0	0.295	0.295	0.305	-	-	0	0	-	0.295	0.295	0.305	-	-	0	-	0.00%
2019-02-04	0	0.295	0.290	0.295	0.295	0.295	50,000	14,750	0.2950	0.295	0.290	0.295	0.295	0.295	50,000	0.2950	-1.67%
2019-02-01	0	0.300	0.290	0.300	0.290	0.300	135,000	39,900	0.2956	0.300	0.290	0.300	0.290	0.300	135,000	0.2956	-1.64%
2019-01-31	0	0.305	0.295	0.305	0.295	0.305	25,000	7,475	0.2990	0.305	0.295	0.305	0.295	0.305	25,000	0.2990	-1.61%
2019-01-30	0	0.310	0.295	0.310	-	-	3,000	825	0.2750	0.310	0.295	0.310	-	-	3,000	0.2750	0.00%
2019-01-29	0	0.310	0.295	0.315	0.295	0.310	37,000	11,110	0.3003	0.310	0.295	0.315	0.295	0.310	37,000	0.3003	1.64%
2019-01-28	0	0.305	0.290	0.315	-	-	0	0	-	0.305	0.290	0.315	-	-	0	-	0.00%
2019-01-25	0	0.305	0.305	0.310	0.285	0.305	551,800	160,032	0.2900	0.305	0.305	0.310	0.285	0.305	551,800	0.2900	0.00%
2019-01-24	0	0.305	0.300	0.305	0.300	0.310	370,800	113,903	0.3072	0.305	0.300	0.305	0.300	0.310	370,800	0.3072	-3.17%
2019-01-23	0	0.315	0.310	0.315	0.310	0.320	155,000	49,200	0.3174	0.315	0.310	0.315	0.310	0.320	155,000	0.3174	-1.56%
2019-01-22	0	0.320	0.310	0.320	0.310	0.320	282,000	89,250	0.3165	0.320	0.310	0.320	0.310	0.320	282,000	0.3165	0.00%
2019-01-21	0	0.320	0.300	0.320	0.310	0.320	966,000	302,010	0.3126	0.320	0.300	0.320	0.310	0.320	966,000	0.3126	4.92%
2019-01-18	0	0.305	0.300	0.305	0.300	0.305	104,000	31,470	0.3026	0.305	0.300	0.305	0.300	0.305	104,000	0.3026	1.67%
2019-01-17	0	0.300	0.285	0.300	0.285	0.305	293,000	87,330	0.2981	0.300	0.285	0.300	0.285	0.305	293,000	0.2981	0.00%
2019-01-16	0	0.300	0.290	0.300	0.290	0.300	199,420	59,543	0.2986	0.300	0.290	0.300	0.290	0.300	199,420	0.2986	1.69%
2019-01-15	0	0.295	0.290	0.295	0.285	0.300	265,000	77,225	0.2914	0.295	0.290	0.295	0.285	0.300	265,000	0.2914	1.72%
2019-01-14	0	0.290	0.285	0.290	0.265	0.295	661,000	182,975	0.2768	0.290	0.285	0.290	0.265	0.295	661,000	0.2768	-3.33%
2019-01-11	0	0.300	0.290	0.300	0.280	0.300	369,666	106,076	0.2870	0.300	0.290	0.300	0.280	0.300	369,666	0.2870	3.45%
2019-01-10	0	0.290	0.280	0.290	0.285	0.290	160,000	45,650	0.2853	0.290	0.280	0.290	0.285	0.290	160,000	0.2853	1.75%
2019-01-09	0	0.285	0.275	0.285	0.270	0.285	801,000	221,415	0.2764	0.285	0.275	0.285	0.270	0.285	801,000	0.2764	-1.72%
2019-01-08	0	0.290	0.275	0.290	0.285	0.290	45,000	12,950	0.2878	0.290	0.275	0.290	0.285	0.290	45,000	0.2878	0.00%
2019-01-07	0	0.290	0.285	0.290	0.280	0.295	343,533	97,584	0.2841	0.290	0.285	0.290	0.280	0.295	343,533	0.2841	-1.69%
2019-01-04	0	0.295	0.285	0.295	0.280	0.300	290,000	82,850	0.2857	0.295	0.285	0.295	0.280	0.300	290,000	0.2857	3.51%
2019-01-03	0	0.285	0.265	0.285	0.260	0.300	1,000,000	280,075	0.2801	0.285	0.265	0.285	0.260	0.300	1,000,000	0.2801	-5.00%
2019-01-02	0	0.300	0.290	0.300	0.295	0.300	780,000	232,500	0.2981	0.300	0.290	0.300	0.295	0.300	780,000	0.2981	0.00%
2018-12-31	0	0.300	0.300	0.305	0.300	0.310	39,000	11,720	0.3005	0.300	0.300	0.305	0.300	0.310	39,000	0.3005	-4.76%
2018-12-28	0	0.315	0.305	0.315	0.300	0.315	197,000	60,405	0.3066	0.315	0.305	0.315	0.300	0.315	197,000	0.3066	0.00%
2018-12-27	0	0.315	0.300	0.315	0.290	0.315	998,000	300,815	0.3014	0.315	0.300	0.315	0.290	0.315	998,000	0.3014	0.00%
2018-12-24	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-1.56%
2018-12-21	0	0.320	0.310	0.320	0.315	0.330	975,000	315,725	0.3238	0.320	0.310	0.320	0.315	0.330	975,000	0.3238	1.59%
2018-12-20	0	0.315	0.300	0.315	0.300	0.315	1,470,000	452,550	0.3079	0.315	0.300	0.315	0.300	0.315	1,470,000	0.3079	1.61%
2018-12-19	0	0.310	0.305	0.310	0.310	0.315	315,000	97,675	0.3101	0.310	0.305	0.310	0.310	0.315	315,000	0.3101	0.00%
2018-12-18	0	0.310	0.300	0.310	0.305	0.315	400,800	124,149	0.3098	0.310	0.300	0.310	0.305	0.315	400,800	0.3098	-3.12%
2018-12-17	0	0.320	0.315	0.320	0.305	0.320	132,000	41,400	0.3136	0.320	0.315	0.320	0.305	0.320	132,000	0.3136	1.59%
2018-12-14	0	0.315	0.310	0.320	0.310	0.320	311,200	98,529	0.3166	0.315	0.310	0.320	0.310	0.320	311,200	0.3166	-1.56%
2018-12-13	0	0.320	0.310	0.320	0.310	0.320	269,000	84,530	0.3142	0.320	0.310	0.320	0.310	0.320	269,000	0.3142	0.00%
2018-12-12	0	0.320	0.305	0.320	0.305	0.320	215,400	66,733	0.3098	0.320	0.305	0.320	0.305	0.320	215,400	0.3098	0.00%
2018-12-11	0	0.320	0.305	0.320	0.305	0.320	315,000	98,325	0.3121	0.320	0.305	0.320	0.305	0.320	315,000	0.3121	4.92%
2018-12-10	0	0.305	0.295	0.305	0.280	0.305	1,000,000	289,950	0.2900	0.305	0.295	0.305	0.280	0.305	1,000,000	0.2900	-4.69%
2018-12-07	0	0.320	0.305	0.320	0.310	0.320	599,500	185,775	0.3099	0.320	0.305	0.320	0.310	0.320	599,500	0.3099	1.59%
2018-12-06	0	0.315	0.305	0.315	0.310	0.320	1,091,000	340,590	0.3122	0.315	0.305	0.315	0.310	0.320	1,091,000	0.3122	-1.56%
2018-12-05	0	0.320	0.310	0.320	0.315	0.325	810,000	261,250	0.3225	0.320	0.310	0.320	0.315	0.325	810,000	0.3225	0.00%
2018-12-04	0	0.320	0.310	0.320	0.310	0.320	1,712,000	536,505	0.3134	0.320	0.310	0.320	0.310	0.320	1,712,000	0.3134	1.59%
2018-12-03	0	0.315	0.310	0.315	0.320	0.320	171,000	54,685	0.3198	0.315	0.310	0.315	0.320	0.320	171,000	0.3198	-1.56%
2018-11-30	0	0.320	0.310	0.320	0.310	0.320	211,746	67,674	0.3196	0.320	0.310	0.320	0.310	0.320	211,746	0.3196	0.00%
2018-11-29	0	0.320	0.310	0.320	0.310	0.320	122,000	38,905	0.3189	0.320	0.310	0.320	0.310	0.320	122,000	0.3189	0.00%
2018-11-28	0	0.320	0.310	0.320	0.310	0.320	338,400	106,093	0.3135	0.320	0.310	0.320	0.310	0.320	338,400	0.3135	0.00%
2018-11-27	0	0.320	0.310	0.320	0.320	0.330	365,000	118,625	0.3250	0.320	0.310	0.320	0.320	0.330	365,000	0.3250	0.00%
2018-11-26	0	0.320	0.310	0.320	0.315	0.325	211,000	68,540	0.3248	0.320	0.310	0.320	0.315	0.325	211,000	0.3248	0.00%
2018-11-23	0	0.320	0.310	0.320	0.315	0.325	285,000	90,350	0.3170	0.320	0.310	0.320	0.315	0.325	285,000	0.3170	3.23%
2018-11-22	0	0.310	0.310	0.315	-	-	400	116	0.2900	0.310	0.310	0.315	-	-	400	0.2900	0.00%
2018-11-21	0	0.310	0.305	0.310	0.310	0.320	255,000	80,075	0.3140	0.310	0.305	0.310	0.310	0.320	255,000	0.3140	0.00%
2018-11-20	0	0.310	0.300	0.310	0.300	0.330	515,000	161,200	0.3130	0.310	0.300	0.310	0.300	0.330	515,000	0.3130	-3.12%
2018-11-19	0	0.320	0.305	0.320	0.300	0.340	500,000	151,550	0.3031	0.320	0.305	0.320	0.300	0.340	500,000	0.3031	4.92%
2018-11-16	0	0.305	0.295	0.305	0.295	0.305	15,000	4,475	0.2983	0.305	0.295	0.305	0.295	0.305	15,000	0.2983	0.00%
2018-11-15	0	0.305	0.300	0.305	0.295	0.310	1,592,000	482,270	0.3029	0.305	0.300	0.305	0.295	0.310	1,592,000	0.3029	-1.61%
2018-11-14	0	0.310	0.305	0.310	-	-	0	0	-	0.310	0.305	0.310	-	-	0	-	-1.59%
2018-11-13	0	0.315	0.310	0.315	0.310	0.335	853,500	281,607	0.3299	0.315	0.310	0.315	0.310	0.335	853,500	0.3299	0.00%
2018-11-12	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	-1.56%
2018-11-09	0	0.320	0.300	0.320	0.300	0.320	320,000	97,875	0.3059	0.320	0.300	0.320	0.300	0.320	320,000	0.3059	0.00%
2018-11-08	0	0.320	0.310	0.320	0.310	0.320	45,000	14,000	0.3111	0.320	0.310	0.320	0.310	0.320	45,000	0.3111	0.00%
2018-11-07	0	0.320	0.310	0.320	0.310	0.320	110,000	34,450	0.3132	0.320	0.310	0.320	0.310	0.320	110,000	0.3132	0.00%
2018-11-06	0	0.320	0.315	0.320	0.315	0.320	86,000	27,100	0.3151	0.320	0.315	0.320	0.315	0.320	86,000	0.3151	-3.03%
2018-11-05	0	0.330	0.315	0.330	0.315	0.330	130,000	41,275	0.3175	0.330	0.315	0.330	0.315	0.330	130,000	0.3175	-1.49%
2018-11-02	0	0.335	0.310	0.335	0.310	0.335	616,000	194,065	0.3150	0.335	0.310	0.335	0.310	0.335	616,000	0.3150	4.69%
2018-11-01	0	0.320	0.310	0.320	0.310	0.320	57,000	17,680	0.3102	0.320	0.310	0.320	0.310	0.320	57,000	0.3102	0.00%
2018-10-31	0	0.320	0.310	0.320	0.310	0.320	15,000	4,700	0.3133	0.320	0.310	0.320	0.310	0.320	15,000	0.3133	0.00%
2018-10-30	0	0.320	0.320	0.325	0.315	0.315	91,200	28,710	0.3148	0.320	0.320	0.325	0.315	0.315	91,200	0.3148	-4.48%
2018-10-29	0	0.335	0.310	0.335	0.310	0.335	140,000	44,525	0.3180	0.335	0.310	0.335	0.310	0.335	140,000	0.3180	-1.47%
2018-10-26	0	0.340	0.315	0.340	0.320	0.340	15,000	4,900	0.3267	0.340	0.315	0.340	0.320	0.340	15,000	0.3267	6.25%
2018-10-25	0	0.320	0.315	0.320	0.300	0.320	660,000	208,225	0.3155	0.320	0.315	0.320	0.300	0.320	660,000	0.3155	0.00%
2018-10-24	0	0.320	0.310	0.320	0.315	0.320	55,000	17,350	0.3155	0.320	0.310	0.320	0.315	0.320	55,000	0.3155	1.59%
2018-10-23	0	0.315	0.315	0.325	0.315	0.315	300,000	94,500	0.3150	0.315	0.315	0.325	0.315	0.315	300,000	0.3150	-3.08%
2018-10-22	0	0.325	0.315	0.325	0.315	0.325	515,800	163,455	0.3169	0.325	0.315	0.325	0.315	0.325	515,800	0.3169	-1.52%
2018-10-19	0	0.330	0.320	0.330	-	-	1,000	305	0.3050	0.330	0.320	0.330	-	-	1,000	0.3050	-1.49%
2018-10-18	0	0.335	0.320	0.335	0.320	0.335	616,000	203,185	0.3298	0.335	0.320	0.335	0.320	0.335	616,000	0.3298	0.00%
2018-10-16	0	0.335	0.320	0.335	0.315	0.335	180,000	57,800	0.3211	0.335	0.320	0.335	0.315	0.335	180,000	0.3211	1.52%
2018-10-15	0	0.330	0.315	0.330	0.310	0.330	175,000	55,200	0.3154	0.330	0.315	0.330	0.310	0.330	175,000	0.3154	0.00%
2018-10-12	0	0.330	0.310	0.330	0.305	0.330	69,400	21,993	0.3169	0.330	0.310	0.330	0.305	0.330	69,400	0.3169	0.00%
2018-10-11	0	0.330	0.320	0.330	0.320	0.330	235,000	75,250	0.3202	0.330	0.320	0.330	0.320	0.330	235,000	0.3202	0.00%
2018-10-10	0	0.330	0.320	0.330	0.320	0.330	92,000	29,530	0.3210	0.330	0.320	0.330	0.320	0.330	92,000	0.3210	-1.49%
2018-10-09	0	0.335	0.320	0.335	0.320	0.335	255,000	83,950	0.3292	0.335	0.320	0.335	0.320	0.335	255,000	0.3292	0.00%
2018-10-08	0	0.335	0.320	0.335	0.320	0.335	310,400	99,922	0.3219	0.335	0.320	0.335	0.320	0.335	310,400	0.3219	-1.47%
2018-10-05	0	0.340	0.325	0.340	0.325	0.340	335,000	109,125	0.3257	0.340	0.325	0.340	0.325	0.340	335,000	0.3257	0.00%
2018-10-04	0	0.340	0.325	0.340	0.325	0.340	205,000	66,700	0.3254	0.340	0.325	0.340	0.325	0.340	205,000	0.3254	0.00%
2018-10-03	0	0.340	0.325	0.340	0.325	0.340	16,000	5,310	0.3319	0.340	0.325	0.340	0.325	0.340	16,000	0.3319	0.00%
2018-10-02	0	0.340	0.325	0.340	0.325	0.340	524,000	170,420	0.3252	0.340	0.325	0.340	0.325	0.340	524,000	0.3252	-2.86%
2018-09-28	0	0.350	0.330	0.350	0.330	0.350	158,000	53,595	0.3392	0.350	0.330	0.350	0.330	0.350	158,000	0.3392	1.45%
2018-09-27	0	0.345	0.330	0.345	0.320	0.350	647,400	222,044	0.3430	0.345	0.330	0.345	0.320	0.350	647,400	0.3430	-1.43%
2018-09-26	0	0.350	0.340	0.350	0.320	0.355	1,905,400	657,874	0.3453	0.350	0.340	0.350	0.320	0.355	1,905,400	0.3453	11.11%
2018-09-24	0	0.315	0.310	0.315	0.310	0.315	115,000	35,675	0.3102	0.315	0.310	0.315	0.310	0.315	115,000	0.3102	0.00%
2018-09-21	0	0.315	0.315	0.320	0.300	0.320	1,016,000	321,930	0.3169	0.315	0.315	0.320	0.300	0.320	1,016,000	0.3169	-1.56%
2018-09-20	0	0.320	0.310	0.320	0.310	0.320	268,000	84,315	0.3146	0.320	0.310	0.320	0.310	0.320	268,000	0.3146	1.59%
2018-09-19	0	0.315	0.305	0.315	0.295	0.315	390,000	119,200	0.3056	0.315	0.305	0.315	0.295	0.315	390,000	0.3056	-1.56%
2018-09-18	0	0.320	0.305	0.320	0.300	0.320	18,000	5,530	0.3072	0.320	0.305	0.320	0.300	0.320	18,000	0.3072	-1.54%
2018-09-17	0	0.325	0.300	0.325	-	-	22,000	6,960	0.3164	0.325	0.300	0.325	-	-	22,000	0.3164	0.00%
2018-09-14	0	0.325	0.310	0.325	0.280	0.325	585,000	179,375	0.3066	0.325	0.310	0.325	0.280	0.325	585,000	0.3066	-1.52%
2018-09-13	0	0.330	0.320	0.330	0.305	0.330	200,000	63,900	0.3195	0.330	0.320	0.330	0.305	0.330	200,000	0.3195	1.54%
2018-09-12	0	0.325	0.320	0.330	0.315	0.325	661,000	209,909	0.3176	0.325	0.320	0.330	0.315	0.325	661,000	0.3176	-2.99%
2018-09-11	0	0.335	0.320	0.335	0.320	0.335	112,500	37,225	0.3309	0.335	0.320	0.335	0.320	0.335	112,500	0.3309	-1.47%
2018-09-10	0	0.340	0.320	0.340	0.320	0.340	130,000	41,870	0.3221	0.340	0.320	0.340	0.320	0.340	130,000	0.3221	4.62%
2018-09-07	0	0.325	0.320	0.325	-	-	1,800	528	0.2933	0.325	0.320	0.325	-	-	1,800	0.2933	-1.52%
2018-09-06	0	0.330	0.325	0.335	0.325	0.335	745,000	246,400	0.3307	0.330	0.325	0.335	0.325	0.335	745,000	0.3307	-2.94%
2018-09-05	0	0.340	0.320	0.340	0.340	0.340	100,000	34,000	0.3400	0.340	0.320	0.340	0.340	0.340	100,000	0.3400	0.00%
2018-09-04	0	0.340	0.320	0.340	0.340	0.340	100,000	34,000	0.3400	0.340	0.320	0.340	0.340	0.340	100,000	0.3400	0.00%
2018-09-03	0	0.340	0.325	0.340	0.320	0.340	126,500	42,700	0.3375	0.340	0.325	0.340	0.320	0.340	126,500	0.3375	-1.45%
2018-08-31	0	0.345	0.320	0.345	0.320	0.345	21,600	6,965	0.3225	0.345	0.320	0.345	0.320	0.345	21,600	0.3225	0.00%
2018-08-30	0	0.345	0.325	0.345	0.340	0.345	10,000	3,425	0.3425	0.345	0.325	0.345	0.340	0.345	10,000	0.3425	0.00%
2018-08-29	0	0.345	0.325	0.345	0.325	0.345	140,100	46,056	0.3287	0.345	0.325	0.345	0.325	0.345	140,100	0.3287	0.00%
2018-08-28	0	0.345	0.325	0.345	-	-	0	0	-	0.345	0.325	0.345	-	-	0	-	0.00%
2018-08-27	0	0.345	0.330	0.345	0.345	0.345	100,000	34,500	0.3450	0.345	0.330	0.345	0.345	0.345	100,000	0.3450	0.00%
2018-08-24	0	0.345	0.335	0.345	0.330	0.345	106,800	35,524	0.3326	0.345	0.335	0.345	0.330	0.345	106,800	0.3326	1.47%
2018-08-23	0	0.340	0.325	0.340	0.340	0.345	152,000	52,120	0.3429	0.340	0.325	0.340	0.340	0.345	152,000	0.3429	-1.45%
2018-08-22	0	0.345	0.320	0.345	0.320	0.345	35,000	11,825	0.3379	0.345	0.320	0.345	0.320	0.345	35,000	0.3379	2.99%
2018-08-21	0	0.335	0.335	0.340	0.330	0.335	650,000	215,000	0.3308	0.335	0.335	0.340	0.330	0.335	650,000	0.3308	1.52%
2018-08-20	0	0.330	0.325	0.330	0.320	0.330	1,245,000	402,200	0.3231	0.330	0.325	0.330	0.320	0.330	1,245,000	0.3231	-1.49%
2018-08-17	0	0.335	0.325	0.335	0.320	0.335	975,000	318,025	0.3262	0.335	0.325	0.335	0.320	0.335	975,000	0.3262	-2.90%
2018-08-16	0	0.345	0.330	0.345	0.335	0.345	1,145,000	389,475	0.3402	0.345	0.330	0.345	0.335	0.345	1,145,000	0.3402	1.47%
2018-08-15	0	0.340	0.325	0.340	0.340	0.345	500,200	170,561	0.3410	0.340	0.325	0.340	0.340	0.345	500,200	0.3410	0.00%
2018-08-14	0	0.340	0.325	0.340	0.325	0.340	985,000	325,700	0.3307	0.340	0.325	0.340	0.325	0.340	985,000	0.3307	-2.86%
2018-08-13	0	0.350	0.325	0.350	0.330	0.350	27,200	9,010	0.3313	0.350	0.325	0.350	0.330	0.350	27,200	0.3313	0.00%
2018-08-10	0	0.350	0.330	0.350	0.330	0.350	29,000	9,750	0.3362	0.350	0.330	0.350	0.330	0.350	29,000	0.3362	0.00%
2018-08-09	0	0.350	0.335	0.350	0.340	0.350	535,000	181,950	0.3401	0.350	0.335	0.350	0.340	0.350	535,000	0.3401	2.94%
2018-08-08	0	0.340	0.325	0.340	0.335	0.340	27,000	9,020	0.3341	0.340	0.325	0.340	0.335	0.340	27,000	0.3341	1.49%
2018-08-07	0	0.335	0.330	0.335	0.325	0.335	1,260,000	412,925	0.3277	0.335	0.330	0.335	0.325	0.335	1,260,000	0.3277	1.52%
2018-08-06	0	0.330	0.315	0.330	0.320	0.335	328,000	105,370	0.3213	0.330	0.315	0.330	0.320	0.335	328,000	0.3213	-4.35%
2018-08-03	0	0.345	0.320	0.345	0.345	0.345	9,600	3,135	0.3266	0.345	0.320	0.345	0.345	0.345	9,600	0.3266	0.00%
2018-08-02	0	0.345	0.330	0.345	0.330	0.345	233,000	78,170	0.3355	0.345	0.330	0.345	0.330	0.345	233,000	0.3355	0.00%
2018-08-01	0	0.345	0.335	0.345	0.335	0.345	1,146,000	387,695	0.3383	0.345	0.335	0.345	0.335	0.345	1,146,000	0.3383	1.47%
2018-07-31	0	0.340	0.335	0.340	0.340	0.350	895,200	306,415	0.3423	0.340	0.335	0.340	0.340	0.350	895,200	0.3423	-4.23%
2018-07-30	0	0.355	0.340	0.355	0.340	0.360	333,000	114,660	0.3443	0.355	0.340	0.355	0.340	0.360	333,000	0.3443	-4.05%
2018-07-27	0	0.370	0.360	0.370	0.360	0.370	350,000	126,825	0.3624	0.370	0.360	0.370	0.360	0.370	350,000	0.3624	0.00%
2018-07-26	0	0.370	0.360	0.370	0.360	0.370	99,000	35,850	0.3621	0.370	0.360	0.370	0.360	0.370	99,000	0.3621	0.00%
2018-07-25	0	0.370	0.365	0.370	0.365	0.370	441,000	160,870	0.3648	0.370	0.365	0.370	0.365	0.370	441,000	0.3648	0.00%
2018-07-24	0	0.370	0.365	0.370	0.365	0.375	285,000	104,375	0.3662	0.370	0.365	0.370	0.365	0.375	285,000	0.3662	0.00%
2018-07-23	0	0.370	0.365	0.370	0.360	0.390	1,660,000	608,650	0.3667	0.370	0.365	0.370	0.360	0.390	1,660,000	0.3667	-5.13%
2018-07-20	0	0.390	0.375	0.385	0.390	0.395	705,000	278,450	0.3950	0.390	0.375	0.385	0.390	0.395	705,000	0.3950	2.63%
2018-07-19	0	0.380	0.380	0.390	0.375	0.375	6,800	2,523	0.3710	0.380	0.380	0.390	0.375	0.375	6,800	0.3710	0.00%
2018-07-18	0	0.380	0.380	0.390	0.370	0.380	228,000	86,275	0.3784	0.380	0.380	0.390	0.370	0.380	228,000	0.3784	0.00%
2018-07-17	0	0.380	0.375	0.380	0.375	0.380	475,000	179,575	0.3781	0.380	0.375	0.380	0.375	0.380	475,000	0.3781	0.00%
2018-07-16	0	0.380	0.380	0.390	0.370	0.380	196,000	73,900	0.3770	0.380	0.380	0.390	0.370	0.380	196,000	0.3770	0.00%
2018-07-13	0	0.380	0.375	0.380	0.375	0.385	1,539,200	580,005	0.3768	0.380	0.375	0.380	0.375	0.385	1,539,200	0.3768	0.00%
2018-07-12	0	0.380	0.370	0.380	0.365	0.390	1,196,000	459,785	0.3844	0.380	0.370	0.380	0.365	0.390	1,196,000	0.3844	-1.30%
2018-07-11	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	-1.28%
2018-07-10	0	0.390	0.370	0.390	0.385	0.390	32,600	12,485	0.3830	0.390	0.370	0.390	0.385	0.390	32,600	0.3830	0.00%
2018-07-09	0	0.390	0.375	0.390	0.370	0.390	367,000	139,010	0.3788	0.390	0.375	0.390	0.370	0.390	367,000	0.3788	0.00%
2018-07-06	0	0.390	0.375	0.390	0.360	0.390	1,105,000	409,050	0.3702	0.390	0.375	0.390	0.360	0.390	1,105,000	0.3702	0.00%
2018-07-05	0	0.390	0.370	0.390	0.370	0.390	228,600	85,545	0.3742	0.390	0.370	0.390	0.370	0.390	228,600	0.3742	0.00%
2018-07-04	0	0.390	0.380	0.390	0.385	0.390	30,600	11,810	0.3859	0.390	0.380	0.390	0.385	0.390	30,600	0.3859	0.00%
2018-07-03	0	0.390	0.380	0.390	0.375	0.390	123,700	46,976	0.3798	0.390	0.380	0.390	0.375	0.390	123,700	0.3798	0.00%
2018-06-29	0	0.390	0.380	0.390	0.380	0.390	45,000	17,150	0.3811	0.390	0.380	0.390	0.380	0.390	45,000	0.3811	0.00%
2018-06-28	0	0.390	0.385	0.390	0.380	0.390	135,000	51,750	0.3833	0.390	0.385	0.390	0.380	0.390	135,000	0.3833	-4.88%
2018-06-27	0	0.410	0.380	0.410	0.380	0.410	490,000	191,425	0.3907	0.410	0.380	0.410	0.380	0.410	490,000	0.3907	2.50%
2018-06-26	0	0.400	0.400	0.415	0.390	0.395	1,399,000	545,690	0.3901	0.400	0.400	0.415	0.390	0.395	1,399,000	0.3901	0.00%
2018-06-25	0	0.400	0.400	0.410	0.390	0.415	1,765,400	715,200	0.4051	0.400	0.400	0.410	0.390	0.415	1,765,400	0.4051	0.00%
2018-06-22	0	0.400	0.395	0.400	0.395	0.405	3,023,400	1,203,626	0.3981	0.400	0.395	0.400	0.395	0.405	3,023,400	0.3981	0.00%
2018-06-21	0	0.400	0.400	0.405	0.400	0.400	50,000	20,000	0.4000	0.400	0.400	0.405	0.400	0.400	50,000	0.4000	-2.44%
2018-06-20	0	0.410	0.400	0.410	0.400	0.410	544,000	219,755	0.4040	0.410	0.400	0.410	0.400	0.410	544,000	0.4040	2.50%
2018-06-19	0	0.400	0.395	0.400	0.395	0.405	1,310,000	522,800	0.3991	0.400	0.395	0.400	0.395	0.405	1,310,000	0.3991	-2.44%
2018-06-15	0	0.410	0.405	0.410	0.405	0.410	593,509	240,948	0.4060	0.410	0.405	0.410	0.405	0.410	593,509	0.4060	1.23%
2018-06-14	0	0.405	0.405	0.410	0.405	0.415	1,379,800	563,472	0.4084	0.405	0.405	0.410	0.405	0.415	1,379,800	0.4084	-1.22%
2018-06-13	0	0.410	0.410	0.415	0.410	0.415	731,000	300,235	0.4107	0.410	0.410	0.415	0.410	0.415	731,000	0.4107	0.00%
2018-06-12	0	0.410	0.410	0.420	0.405	0.410	1,355,000	550,325	0.4061	0.410	0.410	0.420	0.405	0.410	1,355,000	0.4061	-1.20%
2018-06-11	0	0.415	0.410	0.415	0.405	0.430	2,795,000	1,154,350	0.4130	0.415	0.410	0.415	0.405	0.430	2,795,000	0.4130	-2.35%
2018-06-08	0	0.425	0.415	0.425	0.420	0.430	599,700	254,980	0.4252	0.425	0.415	0.425	0.420	0.430	599,700	0.4252	1.19%
2018-06-07	0	0.420	0.415	0.420	0.420	0.435	1,715,000	735,365	0.4288	0.420	0.415	0.420	0.420	0.435	1,715,000	0.4288	1.20%
2018-06-06	0	0.415	0.410	0.420	0.415	0.430	280,000	118,475	0.4231	0.415	0.410	0.420	0.415	0.430	280,000	0.4231	-1.19%
2018-06-05	0	0.420	0.415	0.420	0.410	0.430	155,000	63,950	0.4126	0.420	0.415	0.420	0.410	0.430	155,000	0.4126	1.20%
2018-06-04	0	0.415	0.415	0.420	0.405	0.415	1,422,000	579,105	0.4072	0.415	0.415	0.420	0.405	0.415	1,422,000	0.4072	1.22%
2018-06-01	0	0.410	0.405	0.410	0.410	0.415	2,446,000	1,007,480	0.4119	0.410	0.405	0.410	0.410	0.415	2,446,000	0.4119	-2.38%
2018-05-31	0	0.420	0.410	0.420	0.405	0.420	239,400	97,540	0.4074	0.420	0.410	0.420	0.405	0.420	239,400	0.4074	3.70%
2018-05-30	0	0.405	0.405	0.415	0.400	0.420	551,000	228,935	0.4155	0.405	0.405	0.415	0.400	0.420	551,000	0.4155	-1.22%
2018-05-29	0	0.410	0.395	0.410	0.400	0.415	360,000	144,875	0.4024	0.410	0.395	0.410	0.400	0.415	360,000	0.4024	-1.20%
2018-05-28	0	0.415	0.400	0.420	0.395	0.420	3,348,000	1,359,260	0.4060	0.415	0.400	0.420	0.395	0.420	3,348,000	0.4060	1.22%
2018-05-25	0	0.410	0.410	0.420	0.410	0.425	1,660,000	686,600	0.4136	0.410	0.410	0.420	0.410	0.425	1,660,000	0.4136	0.00%
2018-05-24	0	0.410	0.410	0.425	0.410	0.410	5,800	2,362	0.4072	0.410	0.410	0.425	0.410	0.410	5,800	0.4072	0.00%
2018-05-23	0	0.410	0.410	0.415	0.410	0.415	671,000	275,840	0.4111	0.410	0.410	0.415	0.410	0.415	671,000	0.4111	-2.38%
2018-05-21	0	0.420	0.420	0.430	0.420	0.460	344,500	148,775	0.4319	0.420	0.420	0.430	0.420	0.460	344,500	0.4319	0.00%
2018-05-18	0	0.420	0.415	0.420	0.410	0.420	135,000	56,200	0.4163	0.420	0.415	0.420	0.410	0.420	135,000	0.4163	0.00%
2018-05-17	0	0.420	0.420	0.435	0.410	0.420	251,000	104,700	0.4171	0.420	0.420	0.435	0.410	0.420	251,000	0.4171	-4.55%
2018-05-16	0	0.440	0.420	0.440	0.415	0.440	120,000	50,500	0.4208	0.440	0.420	0.440	0.415	0.440	120,000	0.4208	2.33%
2018-05-15	0	0.430	0.425	0.430	0.425	0.450	2,995,000	1,301,850	0.4347	0.430	0.425	0.430	0.425	0.450	2,995,000	0.4347	-5.49%
2018-05-14	0	0.455	0.450	0.465	0.455	0.475	941,000	437,870	0.4653	0.455	0.450	0.465	0.455	0.475	941,000	0.4653	1.11%
2018-05-11	0	0.450	0.440	0.450	0.440	0.450	259,820	115,675	0.4452	0.450	0.440	0.450	0.440	0.450	259,820	0.4452	0.00%
2018-05-10	0	0.450	0.450	0.455	0.445	0.450	606,600	271,313	0.4473	0.450	0.450	0.455	0.445	0.450	606,600	0.4473	-2.17%
2018-05-09	0	0.460	0.450	0.460	0.450	0.460	1,646,600	747,454	0.4539	0.460	0.450	0.460	0.450	0.460	1,646,600	0.4539	-1.08%
2018-05-08	0	0.465	0.460	0.465	0.460	0.470	245,000	114,075	0.4656	0.465	0.460	0.465	0.460	0.470	245,000	0.4656	0.00%
2018-05-07	0	0.465	0.460	0.470	0.460	0.475	1,225,000	577,650	0.4716	0.465	0.460	0.470	0.460	0.475	1,225,000	0.4716	-2.11%
2018-05-04	0	0.475	0.465	0.475	0.465	0.490	346,000	164,760	0.4762	0.475	0.465	0.475	0.465	0.490	346,000	0.4762	0.00%
2018-05-03	0	0.475	0.465	0.475	0.460	0.475	1,851,000	863,050	0.4663	0.475	0.465	0.475	0.460	0.475	1,851,000	0.4663	2.15%
2018-05-02	0	0.465	0.465	0.470	0.465	0.485	827,800	390,071	0.4712	0.465	0.465	0.470	0.465	0.485	827,800	0.4712	-4.12%
2018-04-30	0	0.485	0.475	0.485	0.480	0.490	347,800	168,577	0.4847	0.485	0.475	0.485	0.480	0.490	347,800	0.4847	0.00%
2018-04-27	0	0.485	0.480	0.485	0.480	0.495	365,000	177,450	0.4862	0.485	0.480	0.485	0.480	0.495	365,000	0.4862	-1.02%
2018-04-26	0	0.490	0.480	0.490	0.475	0.490	891,000	427,065	0.4793	0.490	0.480	0.490	0.475	0.490	891,000	0.4793	-1.01%
2018-04-25	0	0.495	0.485	0.495	0.480	0.495	170,400	81,986	0.4811	0.495	0.485	0.495	0.480	0.495	170,400	0.4811	1.02%
2018-04-24	0	0.490	0.485	0.490	0.485	0.510	1,814,400	897,734	0.4948	0.490	0.485	0.490	0.485	0.510	1,814,400	0.4948	0.00%
2018-04-23	0	0.490	0.480	0.490	0.455	0.490	3,246,800	1,544,967	0.4758	0.490	0.480	0.490	0.455	0.490	3,246,800	0.4758	7.69%
2018-04-20	0	0.455	0.455	0.465	0.455	0.510	6,729,500	3,229,150	0.4798	0.455	0.455	0.465	0.455	0.510	6,729,500	0.4798	-9.00%
2018-04-19	0	0.500	0.490	0.500	0.490	0.510	1,082,000	538,260	0.4975	0.500	0.490	0.500	0.490	0.510	1,082,000	0.4975	0.00%
2018-04-18	0	0.500	0.495	0.510	0.495	0.510	680,000	339,050	0.4986	0.500	0.495	0.510	0.495	0.510	680,000	0.4986	-1.96%
2018-04-17	0	0.510	0.495	0.510	0.490	0.520	6,123,000	3,083,230	0.5035	0.510	0.495	0.510	0.490	0.520	6,123,000	0.5035	-1.92%
2018-04-16	0	0.520	0.510	0.520	0.480	0.530	4,931,000	2,462,265	0.4993	0.520	0.510	0.520	0.480	0.530	4,931,000	0.4993	6.12%
2018-04-13	0	0.490	0.485	0.490	0.475	0.495	2,235,000	1,083,950	0.4850	0.490	0.485	0.490	0.475	0.495	2,235,000	0.4850	2.08%
2018-04-12	0	0.480	0.475	0.480	0.460	0.485	2,447,000	1,165,800	0.4764	0.480	0.475	0.480	0.460	0.485	2,447,000	0.4764	3.23%
2018-04-11	0	0.465	0.460	0.470	0.435	0.475	3,633,000	1,658,795	0.4566	0.465	0.460	0.470	0.435	0.475	3,633,000	0.4566	4.49%
2018-04-10	0	0.445	0.445	0.455	0.445	0.455	1,836,200	829,430	0.4517	0.445	0.445	0.455	0.445	0.455	1,836,200	0.4517	0.00%
2018-04-09	0	0.445	0.445	0.455	0.440	0.455	2,482,000	1,115,230	0.4493	0.445	0.445	0.455	0.440	0.455	2,482,000	0.4493	0.00%
2018-04-06	0	0.445	0.435	0.445	0.430	0.450	1,850,000	812,250	0.4391	0.445	0.435	0.445	0.430	0.450	1,850,000	0.4391	0.00%
2018-04-04	0	0.445	0.435	0.445	0.435	0.480	4,295,000	1,958,550	0.4560	0.445	0.435	0.445	0.435	0.480	4,295,000	0.4560	-4.30%
2018-04-03	0	0.465	0.455	0.465	0.430	0.485	7,915,500	3,663,420	0.4628	0.465	0.455	0.465	0.430	0.485	7,915,500	0.4628	8.14%
2018-03-29	0	0.430	0.420	0.430	0.395	0.440	8,812,000	3,717,725	0.4219	0.430	0.420	0.430	0.395	0.440	8,812,000	0.4219	6.17%
2018-03-28	0	0.405	0.395	0.405	0.395	0.405	2,056,400	823,284	0.4004	0.405	0.395	0.405	0.395	0.405	2,056,400	0.4004	0.00%
2018-03-27	0	0.405	0.400	0.405	0.400	0.410	786,800	318,548	0.4049	0.405	0.400	0.405	0.400	0.410	786,800	0.4049	-1.22%
2018-03-26	0	0.410	0.405	0.410	0.400	0.410	2,955,000	1,197,725	0.4053	0.410	0.405	0.410	0.400	0.410	2,955,000	0.4053	1.23%
2018-03-23	0	0.405	0.400	0.410	0.390	0.425	4,572,226	1,865,908	0.4081	0.405	0.400	0.410	0.390	0.425	4,572,226	0.4081	1.25%
2018-03-22	0	0.400	0.400	0.405	0.390	0.410	1,911,000	769,120	0.4025	0.400	0.400	0.405	0.390	0.410	1,911,000	0.4025	2.56%
2018-03-21	0	0.390	0.385	0.390	0.390	0.395	585,000	228,250	0.3902	0.390	0.385	0.390	0.390	0.395	585,000	0.3902	0.00%
2018-03-20	0	0.390	0.390	0.395	0.390	0.395	445,000	173,600	0.3901	0.390	0.390	0.395	0.390	0.395	445,000	0.3901	-2.50%
2018-03-19	0	0.400	0.390	0.400	0.390	0.405	2,588,000	1,022,515	0.3951	0.400	0.390	0.400	0.390	0.405	2,588,000	0.3951	0.00%
2018-03-16	0	0.400	0.395	0.405	0.400	0.405	821,000	331,880	0.4042	0.400	0.395	0.405	0.400	0.405	821,000	0.4042	0.00%
2018-03-15	0	0.400	0.390	0.400	0.400	0.405	612,600	247,712	0.4044	0.400	0.390	0.400	0.400	0.405	612,600	0.4044	0.00%
2018-03-14	0	0.400	0.390	0.400	0.385	0.400	65,700	25,659	0.3905	0.400	0.390	0.400	0.385	0.400	65,700	0.3905	2.56%
2018-03-13	0	0.390	0.390	0.395	0.390	0.400	200,000	79,000	0.3950	0.390	0.390	0.395	0.390	0.400	200,000	0.3950	-2.50%
2018-03-12	0	0.400	0.395	0.400	0.385	0.400	1,107,800	431,436	0.3895	0.400	0.395	0.400	0.385	0.400	1,107,800	0.3895	-1.23%
2018-03-09	0	0.405	0.390	0.405	0.390	0.405	122,400	48,315	0.3947	0.405	0.390	0.405	0.390	0.405	122,400	0.3947	1.25%
2018-03-08	0	0.400	0.395	0.400	0.385	0.405	1,225,000	495,575	0.4046	0.400	0.395	0.400	0.385	0.405	1,225,000	0.4046	2.56%
2018-03-07	0	0.390	0.385	0.390	0.380	0.390	1,790,000	689,800	0.3854	0.390	0.385	0.390	0.380	0.390	1,790,000	0.3854	-2.50%
2018-03-06	0	0.400	0.395	0.400	0.390	0.415	2,829,600	1,147,025	0.4054	0.400	0.395	0.400	0.390	0.415	2,829,600	0.4054	2.56%
2018-03-05	0	0.390	0.385	0.395	0.380	0.410	2,314,000	904,830	0.3910	0.390	0.385	0.395	0.380	0.410	2,314,000	0.3910	-4.88%
2018-03-02	0	0.410	0.410	0.415	0.385	0.420	4,102,139	1,652,636	0.4029	0.410	0.410	0.415	0.385	0.420	4,102,139	0.4029	3.80%
2018-03-01	0	0.395	0.390	0.395	0.390	0.395	416,000	163,520	0.3931	0.395	0.390	0.395	0.390	0.395	416,000	0.3931	1.28%
2018-02-28	0	0.390	0.390	0.400	0.390	0.410	1,135,000	459,100	0.4045	0.390	0.390	0.400	0.390	0.410	1,135,000	0.4045	-1.27%
2018-02-27	0	0.395	0.390	0.395	0.395	0.400	265,000	104,950	0.3960	0.395	0.390	0.395	0.395	0.400	265,000	0.3960	0.00%
2018-02-26	0	0.395	0.385	0.395	0.385	0.395	325,800	126,091	0.3870	0.395	0.385	0.395	0.385	0.395	325,800	0.3870	0.00%
2018-02-23	0	0.395	0.390	0.395	0.390	0.395	265,000	103,375	0.3901	0.395	0.390	0.395	0.390	0.395	265,000	0.3901	1.28%
2018-02-22	0	0.390	0.385	0.390	0.385	0.390	330,000	128,200	0.3885	0.390	0.385	0.390	0.385	0.390	330,000	0.3885	-1.27%
2018-02-21	0	0.395	0.385	0.395	0.385	0.395	725,800	283,144	0.3901	0.395	0.385	0.395	0.385	0.395	725,800	0.3901	-1.25%
2018-02-20	0	0.400	0.390	0.400	0.390	0.400	581,400	226,768	0.3900	0.400	0.390	0.400	0.390	0.400	581,400	0.3900	1.27%
2018-02-15	0	0.395	0.385	0.395	0.385	0.395	113,500	44,695	0.3938	0.395	0.385	0.395	0.385	0.395	113,500	0.3938	0.00%
2018-02-14	0	0.395	0.390	0.395	0.395	0.395	435,000	170,950	0.3930	0.395	0.390	0.395	0.395	0.395	435,000	0.3930	1.28%
2018-02-13	0	0.390	0.385	0.395	0.390	0.410	1,670,000	664,700	0.3980	0.390	0.385	0.395	0.390	0.410	1,670,000	0.3980	-1.27%
2018-02-12	0	0.395	0.385	0.390	0.385	0.395	256,000	98,835	0.3861	0.395	0.385	0.390	0.385	0.395	256,000	0.3861	0.00%
2018-02-09	0	0.395	0.385	0.395	0.380	0.395	1,058,000	406,600	0.3843	0.395	0.385	0.395	0.380	0.395	1,058,000	0.3843	-1.25%
2018-02-08	0	0.400	0.390	0.400	0.390	0.400	722,000	285,590	0.3956	0.400	0.390	0.400	0.390	0.400	722,000	0.3956	1.27%
2018-02-07	0	0.395	0.390	0.395	0.390	0.425	3,766,600	1,504,092	0.3993	0.395	0.390	0.395	0.390	0.425	3,766,600	0.3993	-1.25%
2018-02-06	0	0.400	0.390	0.400	0.385	0.410	5,200,400	2,043,952	0.3930	0.400	0.390	0.400	0.385	0.410	5,200,400	0.3930	-4.76%
2018-02-05	0	0.420	0.410	0.420	0.410	0.420	302,000	126,580	0.4191	0.420	0.410	0.420	0.410	0.420	302,000	0.4191	-2.33%
2018-02-02	0	0.430	0.420	0.430	0.420	0.430	172,084	72,724	0.4226	0.430	0.420	0.430	0.420	0.430	172,084	0.4226	0.00%
2018-02-01	0	0.430	0.420	0.430	0.405	0.435	3,661,500	1,557,350	0.4253	0.430	0.420	0.430	0.405	0.435	3,661,500	0.4253	7.50%
2018-01-31	0	0.400	0.395	0.400	0.380	0.405	4,428,000	1,719,810	0.3884	0.400	0.395	0.400	0.380	0.405	4,428,000	0.3884	-2.44%
2018-01-30	0	0.410	0.395	0.410	0.395	0.410	492,699	196,800	0.3994	0.410	0.395	0.410	0.395	0.410	492,699	0.3994	0.00%
2018-01-29	0	0.410	0.405	0.410	0.400	0.425	1,287,000	533,305	0.4144	0.410	0.405	0.410	0.400	0.425	1,287,000	0.4144	0.00%
2018-01-26	0	0.410	0.405	0.415	0.400	0.410	1,391,600	567,672	0.4079	0.410	0.405	0.415	0.400	0.410	1,391,600	0.4079	2.50%
2018-01-25	0	0.400	0.395	0.400	0.390	0.430	7,336,000	2,949,775	0.4021	0.400	0.395	0.400	0.390	0.430	7,336,000	0.4021	-6.98%
2018-01-24	0	0.430	0.430	0.435	0.430	0.450	5,832,000	2,565,455	0.4399	0.430	0.430	0.435	0.430	0.450	5,832,000	0.4399	0.00%
2018-01-23	0	0.430	0.420	0.430	0.420	0.430	523,400	222,711	0.4255	0.430	0.420	0.430	0.420	0.430	523,400	0.4255	0.00%
2018-01-22	0	0.430	0.425	0.430	0.425	0.435	316,800	136,217	0.4300	0.430	0.425	0.430	0.425	0.435	316,800	0.4300	-2.27%
2018-01-19	0	0.440	0.430	0.440	0.420	0.440	1,150,200	489,466	0.4255	0.440	0.430	0.440	0.420	0.440	1,150,200	0.4255	1.15%
2018-01-18	0	0.435	0.430	0.435	0.425	0.440	816,000	356,405	0.4368	0.435	0.430	0.435	0.425	0.440	816,000	0.4368	1.16%
2018-01-17	0	0.430	0.425	0.430	0.420	0.440	719,200	307,172	0.4271	0.430	0.425	0.430	0.420	0.440	719,200	0.4271	-1.15%
2018-01-16	0	0.435	0.425	0.435	0.420	0.435	1,907,800	814,918	0.4272	0.435	0.425	0.435	0.420	0.435	1,907,800	0.4272	2.35%
2018-01-15	0	0.425	0.420	0.425	0.420	0.440	1,661,400	717,738	0.4320	0.425	0.420	0.425	0.420	0.440	1,661,400	0.4320	-5.56%
2018-01-12	0	0.450	0.440	0.450	0.445	0.455	672,000	305,115	0.4540	0.450	0.440	0.450	0.445	0.455	672,000	0.4540	1.12%
2018-01-11	0	0.445	0.435	0.445	0.440	0.445	735,000	324,225	0.4411	0.445	0.435	0.445	0.440	0.445	735,000	0.4411	0.00%
2018-01-10	0	0.445	0.445	0.455	0.445	0.460	1,321,000	601,255	0.4552	0.445	0.445	0.455	0.445	0.460	1,321,000	0.4552	0.00%
2018-01-09	0	0.445	0.445	0.450	0.440	0.460	1,276,500	569,482	0.4461	0.445	0.445	0.450	0.440	0.460	1,276,500	0.4461	-2.20%
2018-01-08	0	0.455	0.450	0.455	0.445	0.455	671,600	304,305	0.4531	0.455	0.450	0.455	0.445	0.455	671,600	0.4531	1.11%
2018-01-05	0	0.450	0.440	0.450	0.440	0.465	2,177,000	980,835	0.4505	0.450	0.440	0.450	0.440	0.465	2,177,000	0.4505	-1.10%
2018-01-04	0	0.455	0.445	0.455	0.415	0.460	6,857,000	3,023,830	0.4410	0.455	0.445	0.455	0.415	0.460	6,857,000	0.4410	10.98%
2018-01-03	0	0.410	0.410	0.415	0.405	0.415	653,000	268,215	0.4107	0.410	0.410	0.415	0.405	0.415	653,000	0.4107	0.00%
2018-01-02	0	0.410	0.410	0.415	0.410	0.420	906,200	378,093	0.4172	0.410	0.410	0.415	0.410	0.420	906,200	0.4172	0.00%
2017-12-29	0	0.410	0.405	0.415	0.400	0.410	723,000	290,330	0.4016	0.410	0.405	0.415	0.400	0.410	723,000	0.4016	0.00%
2017-12-28	0	0.410	0.405	0.415	0.405	0.415	507,800	209,017	0.4116	0.410	0.405	0.415	0.405	0.415	507,800	0.4116	0.00%
2017-12-27	0	0.410	0.405	0.410	0.410	0.425	1,096,400	458,971	0.4186	0.410	0.405	0.410	0.410	0.425	1,096,400	0.4186	0.00%
2017-12-22	0	0.410	0.405	0.415	0.400	0.410	2,005,000	806,400	0.4022	0.410	0.405	0.415	0.400	0.410	2,005,000	0.4022	-1.20%
2017-12-21	0	0.415	0.405	0.415	0.390	0.420	1,825,000	751,850	0.4120	0.415	0.405	0.415	0.390	0.420	1,825,000	0.4120	3.75%
2017-12-20	0	0.400	0.400	0.405	0.400	0.400	225,000	90,000	0.4000	0.400	0.400	0.405	0.400	0.400	225,000	0.4000	0.00%
2017-12-19	0	0.400	0.400	0.405	0.380	0.405	516,000	203,280	0.3940	0.400	0.400	0.405	0.380	0.405	516,000	0.3940	-2.44%
2017-12-18	0	0.410	0.400	0.410	0.400	0.410	533,000	215,420	0.4042	0.410	0.400	0.410	0.400	0.410	533,000	0.4042	1.23%
2017-12-15	0	0.405	0.400	0.405	0.400	0.410	830,000	332,875	0.4011	0.405	0.400	0.405	0.400	0.410	830,000	0.4011	1.25%
2017-12-14	0	0.400	0.400	0.405	0.400	0.400	568,700	227,406	0.3999	0.400	0.400	0.405	0.400	0.400	568,700	0.3999	-2.44%
2017-12-13	0	0.410	0.400	0.410	0.400	0.410	75,000	29,862	0.3982	0.410	0.400	0.410	0.400	0.410	75,000	0.3982	1.23%
2017-12-12	0	0.405	0.405	0.410	0.405	0.410	140,000	57,125	0.4080	0.405	0.405	0.410	0.405	0.410	140,000	0.4080	-1.22%
2017-12-11	0	0.410	0.400	0.410	0.400	0.410	126,800	51,184	0.4037	0.410	0.400	0.410	0.400	0.410	126,800	0.4037	0.00%
2017-12-08	0	0.410	0.400	0.410	0.395	0.410	360,000	144,225	0.4006	0.410	0.400	0.410	0.395	0.410	360,000	0.4006	0.00%
2017-12-07	0	0.410	0.405	0.410	0.400	0.420	1,125,000	456,550	0.4058	0.410	0.405	0.410	0.400	0.420	1,125,000	0.4058	3.80%
2017-12-06	0	0.395	0.390	0.400	0.390	0.410	3,810,000	1,518,525	0.3986	0.395	0.390	0.400	0.390	0.410	3,810,000	0.3986	-5.95%
2017-12-05	0	0.420	0.415	0.420	0.415	0.420	290,000	121,525	0.4191	0.420	0.415	0.420	0.415	0.420	290,000	0.4191	-2.33%
2017-12-04	0	0.430	0.425	0.430	0.425	0.435	155,000	66,575	0.4295	0.430	0.425	0.430	0.425	0.435	155,000	0.4295	-1.15%
2017-12-01	0	0.435	0.430	0.435	0.425	0.445	730,000	318,725	0.4366	0.435	0.430	0.435	0.425	0.445	730,000	0.4366	2.35%
2017-11-30	0	0.425	0.415	0.425	0.415	0.430	261,000	109,800	0.4207	0.425	0.415	0.425	0.415	0.430	261,000	0.4207	-1.16%
2017-11-29	0	0.430	0.425	0.430	0.420	0.440	1,110,000	473,975	0.4270	0.430	0.425	0.430	0.420	0.440	1,110,000	0.4270	-2.27%
2017-11-28	0	0.440	0.435	0.440	0.430	0.440	1,090,000	474,800	0.4356	0.440	0.435	0.440	0.430	0.440	1,090,000	0.4356	-3.30%
2017-11-27	0	0.455	0.445	0.455	0.440	0.465	2,023,000	920,335	0.4549	0.455	0.445	0.455	0.440	0.465	2,023,000	0.4549	-1.09%
2017-11-24	0	0.460	0.450	0.460	0.435	0.470	5,278,000	2,372,130	0.4494	0.460	0.450	0.460	0.435	0.470	5,278,000	0.4494	1.10%
2017-11-23	0	0.455	0.450	0.455	0.400	0.470	8,222,600	3,659,483	0.4451	0.455	0.450	0.455	0.400	0.470	8,222,600	0.4451	9.64%
2017-11-22	0	0.415	0.415	0.420	0.400	0.420	1,345,000	549,600	0.4086	0.415	0.415	0.420	0.400	0.420	1,345,000	0.4086	-1.19%
2017-11-21	0	0.420	0.420	0.425	0.420	0.430	856,800	362,570	0.4232	0.420	0.420	0.425	0.420	0.430	856,800	0.4232	-2.33%
2017-11-20	0	0.430	0.420	0.430	0.420	0.440	805,000	343,200	0.4263	0.430	0.420	0.430	0.420	0.440	805,000	0.4263	-1.15%
2017-11-17	0	0.435	0.430	0.435	0.425	0.440	2,701,000	1,170,763	0.4335	0.435	0.430	0.435	0.425	0.440	2,701,000	0.4335	-3.33%
2017-11-16	0	0.450	0.450	0.455	0.445	0.460	2,095,200	954,388	0.4555	0.450	0.450	0.455	0.445	0.460	2,095,200	0.4555	-3.23%
2017-11-15	0	0.465	0.460	0.465	0.450	0.480	2,537,000	1,163,075	0.4584	0.465	0.460	0.465	0.450	0.480	2,537,000	0.4584	-3.12%
2017-11-14	0	0.480	0.475	0.480	0.470	0.485	3,278,500	1,564,827	0.4773	0.480	0.475	0.480	0.470	0.485	3,278,500	0.4773	-3.03%
2017-11-13	0	0.495	0.490	0.495	0.485	0.510	1,385,400	683,167	0.4931	0.495	0.490	0.495	0.485	0.510	1,385,400	0.4931	-2.94%
2017-11-10	0	0.510	0.500	0.510	0.510	0.510	521,200	265,631	0.5097	0.510	0.500	0.510	0.510	0.510	521,200	0.5097	0.00%
2017-11-09	0	0.510	0.510	0.520	0.510	0.520	2,297,500	1,178,575	0.5130	0.510	0.510	0.520	0.510	0.520	2,297,500	0.5130	-1.92%
2017-11-08	0	0.520	0.520	0.530	0.510	0.540	1,207,800	631,150	0.5226	0.520	0.520	0.530	0.510	0.540	1,207,800	0.5226	-3.70%
2017-11-07	0	0.540	0.530	0.540	0.530	0.560	2,326,533	1,266,881	0.5445	0.540	0.530	0.540	0.530	0.560	2,326,533	0.5445	3.85%
2017-11-06	0	0.520	0.520	0.530	0.510	0.520	770,000	400,350	0.5199	0.520	0.520	0.530	0.510	0.520	770,000	0.5199	-1.89%
2017-11-03	0	0.530	0.520	0.530	0.520	0.540	1,007,500	535,565	0.5316	0.530	0.520	0.530	0.520	0.540	1,007,500	0.5316	0.00%
2017-11-02	0	0.530	0.530	0.550	0.510	0.540	1,253,222	666,761	0.5320	0.530	0.530	0.550	0.510	0.540	1,253,222	0.5320	0.00%
2017-11-01	0	0.530	0.530	0.540	0.530	0.550	955,600	514,000	0.5379	0.530	0.530	0.540	0.530	0.550	955,600	0.5379	-1.85%
2017-10-31	0	0.540	0.540	0.550	0.510	0.550	2,739,000	1,444,210	0.5273	0.540	0.540	0.550	0.510	0.550	2,739,000	0.5273	3.85%
2017-10-30	0	0.520	0.520	0.530	0.520	0.560	2,305,000	1,225,250	0.5316	0.520	0.520	0.530	0.520	0.560	2,305,000	0.5316	-5.45%
2017-10-27	0	0.550	0.540	0.550	0.530	0.570	3,075,000	1,670,800	0.5433	0.550	0.540	0.550	0.530	0.570	3,075,000	0.5433	-1.79%
2017-10-26	0	0.560	0.550	0.570	0.530	0.570	3,733,000	2,081,240	0.5575	0.560	0.550	0.570	0.530	0.570	3,733,000	0.5575	1.82%
2017-10-25	0	0.550	0.540	0.550	0.540	0.590	7,183,600	3,999,158	0.5567	0.550	0.540	0.550	0.540	0.590	7,183,600	0.5567	-6.78%
2017-10-24	0	0.590	0.570	0.590	0.580	0.630	3,643,000	2,212,770	0.6074	0.590	0.570	0.590	0.580	0.630	3,643,000	0.6074	-6.35%
2017-10-23	0	0.630	0.620	0.630	0.620	0.650	3,341,200	2,121,932	0.6351	0.630	0.620	0.630	0.620	0.650	3,341,200	0.6351	-1.56%
2017-10-20	0	0.640	0.630	0.640	0.610	0.650	3,503,000	2,213,300	0.6318	0.640	0.630	0.640	0.610	0.650	3,503,000	0.6318	3.23%
2017-10-19	0	0.620	0.600	0.620	0.600	0.650	8,614,000	5,417,350	0.6289	0.620	0.600	0.620	0.600	0.650	8,614,000	0.6289	-4.62%
2017-10-18	0	0.650	0.630	0.650	0.630	0.670	10,370,000	6,678,450	0.6440	0.650	0.630	0.650	0.630	0.670	10,370,000	0.6440	-1.52%
2017-10-17	0	0.660	0.650	0.660	0.630	0.690	27,391,000	18,284,900	0.6676	0.660	0.650	0.660	0.630	0.690	27,391,000	0.6676	1.54%
2017-10-16	0	0.650	0.640	0.650	0.610	0.690	22,891,000	14,942,169	0.6528	0.650	0.640	0.650	0.610	0.690	22,891,000	0.6528	6.56%
2017-10-13	0	0.610	0.610	0.620	0.550	0.620	13,879,100	8,185,173	0.5897	0.610	0.610	0.620	0.550	0.620	13,879,100	0.5897	8.93%
2017-10-12	0	0.560	0.550	0.560	0.540	0.570	5,293,066	2,941,474	0.5557	0.560	0.550	0.560	0.540	0.570	5,293,066	0.5557	1.82%
2017-10-11	0	0.550	0.540	0.550	0.530	0.610	34,582,900	19,764,550	0.5715	0.550	0.540	0.550	0.530	0.610	34,582,900	0.5715	0.00%
2017-10-10	0	0.550	0.540	0.550	0.500	0.560	16,970,000	9,228,050	0.5438	0.550	0.540	0.550	0.500	0.560	16,970,000	0.5438	7.84%
2017-10-09	0	0.510	0.495	0.510	0.495	0.520	3,996,430	2,006,461	0.5021	0.510	0.495	0.510	0.495	0.520	3,996,430	0.5021	-1.92%
2017-10-06	0	0.520	0.510	0.520	0.510	0.540	4,737,400	2,438,828	0.5148	0.520	0.510	0.520	0.510	0.540	4,737,400	0.5148	0.00%
2017-10-04	0	0.520	0.510	0.520	0.495	0.530	5,554,000	2,858,670	0.5147	0.520	0.510	0.520	0.495	0.530	5,554,000	0.5147	4.00%
2017-10-03	0	0.500	0.495	0.500	0.485	0.510	3,640,000	1,795,950	0.4934	0.500	0.495	0.500	0.485	0.510	3,640,000	0.4934	-1.96%
2017-09-29	0	0.510	0.495	0.510	0.480	0.540	9,994,000	5,107,765	0.5111	0.510	0.495	0.510	0.480	0.540	9,994,000	0.5111	6.25%
2017-09-28	0	0.480	0.475	0.480	0.480	0.490	1,788,000	862,205	0.4822	0.480	0.475	0.480	0.480	0.490	1,788,000	0.4822	-1.03%
2017-09-27	0	0.485	0.480	0.485	0.475	0.510	2,690,000	1,314,075	0.4885	0.485	0.480	0.485	0.475	0.510	2,690,000	0.4885	-2.02%
2017-09-26	0	0.495	0.490	0.500	0.460	0.510	7,466,200	3,668,001	0.4913	0.495	0.490	0.500	0.460	0.510	7,466,200	0.4913	4.21%
2017-09-25	0	0.475	0.465	0.475	0.465	0.495	5,507,732	2,619,522	0.4756	0.475	0.465	0.475	0.465	0.495	5,507,732	0.4756	-3.06%
2017-09-22	0	0.490	0.490	0.495	0.490	0.520	12,450,000	6,211,075	0.4989	0.490	0.490	0.495	0.490	0.520	12,450,000	0.4989	-5.77%
2017-09-21	0	0.520	0.510	0.520	0.450	0.540	25,111,100	12,620,005	0.5026	0.520	0.510	0.520	0.450	0.540	25,111,100	0.5026	15.56%
2017-09-20	0	0.450	0.445	0.455	0.425	0.470	8,606,000	3,883,730	0.4513	0.450	0.445	0.455	0.425	0.470	8,606,000	0.4513	3.45%
2017-09-19	0	0.435	0.425	0.435	0.425	0.465	6,583,600	2,908,246	0.4417	0.435	0.425	0.435	0.425	0.465	6,583,600	0.4417	-3.33%
2017-09-18	0	0.450	0.445	0.450	0.445	0.510	17,133,800	7,942,749	0.4636	0.450	0.445	0.450	0.445	0.510	17,133,800	0.4636	-10.00%
2017-09-15	0	0.500	0.495	0.500	0.415	0.510	42,897,000	20,507,495	0.4781	0.500	0.495	0.500	0.415	0.510	42,897,000	0.4781	13.64%
2017-09-14	0	0.440	0.435	0.440	0.355	0.445	29,711,500	12,406,465	0.4176	0.440	0.435	0.440	0.355	0.445	29,711,500	0.4176	20.55%
2017-09-13	0	0.365	0.365	0.370	0.365	0.370	623,000	227,735	0.3655	0.365	0.365	0.370	0.365	0.370	623,000	0.3655	-2.67%
2017-09-12	0	0.375	0.370	0.375	0.365	0.375	1,145,000	426,025	0.3721	0.375	0.370	0.375	0.365	0.375	1,145,000	0.3721	0.00%
2017-09-11	0	0.375	0.365	0.375	0.350	0.380	4,820,600	1,773,693	0.3679	0.375	0.365	0.375	0.350	0.380	4,820,600	0.3679	7.14%
2017-09-08	0	0.350	0.345	0.350	0.345	0.355	1,021,000	354,255	0.3470	0.350	0.345	0.350	0.345	0.355	1,021,000	0.3470	-1.41%
2017-09-07	0	0.355	0.350	0.355	0.350	0.375	2,350,000	830,600	0.3534	0.355	0.350	0.355	0.350	0.375	2,350,000	0.3534	-2.74%
2017-09-06	0	0.365	0.360	0.365	0.355	0.370	1,385,000	499,665	0.3608	0.365	0.360	0.365	0.355	0.370	1,385,000	0.3608	-2.67%
2017-09-05	0	0.375	0.370	0.375	0.345	0.395	13,179,000	4,955,759	0.3760	0.375	0.370	0.375	0.345	0.395	13,179,000	0.3760	8.70%
2017-09-04	0	0.345	0.345	0.350	0.335	0.350	1,531,000	522,695	0.3414	0.345	0.345	0.350	0.335	0.350	1,531,000	0.3414	1.47%
2017-09-01	0	0.340	0.340	0.345	0.330	0.340	933,000	316,245	0.3390	0.340	0.340	0.345	0.330	0.340	933,000	0.3390	0.00%
2017-08-31	0	0.340	0.330	0.345	0.335	0.340	1,596,700	537,139	0.3364	0.340	0.330	0.345	0.335	0.340	1,596,700	0.3364	0.00%
2017-08-30	0	0.340	0.335	0.340	0.335	0.345	1,132,000	380,315	0.3360	0.340	0.335	0.340	0.335	0.345	1,132,000	0.3360	0.00%
2017-08-29	0	0.340	0.330	0.340	0.330	0.340	2,614,400	866,629	0.3315	0.340	0.330	0.340	0.330	0.340	2,614,400	0.3315	-1.45%
2017-08-28	0	0.345	0.340	0.345	0.340	0.345	570,000	194,400	0.3411	0.345	0.340	0.345	0.340	0.345	570,000	0.3411	1.47%
2017-08-25	0	0.340	0.330	0.340	0.330	0.345	1,081,000	363,970	0.3367	0.340	0.330	0.340	0.330	0.345	1,081,000	0.3367	1.49%
2017-08-24	0	0.335	0.330	0.335	0.335	0.360	1,411,000	479,755	0.3400	0.335	0.330	0.335	0.335	0.360	1,411,000	0.3400	-5.63%
2017-08-22	0	0.355	0.350	0.355	0.350	0.360	1,030,000	364,075	0.3535	0.355	0.350	0.355	0.350	0.360	1,030,000	0.3535	2.90%
2017-08-21	0	0.345	0.345	0.355	0.345	0.360	493,000	171,685	0.3482	0.345	0.345	0.355	0.345	0.360	493,000	0.3482	0.00%
2017-08-18	0	0.345	0.350	0.355	0.340	0.370	2,325,000	821,525	0.3533	0.345	0.350	0.355	0.340	0.370	2,325,000	0.3533	1.47%
2017-08-17	0	0.340	0.330	0.340	0.330	0.340	782,000	261,520	0.3344	0.340	0.330	0.340	0.330	0.340	782,000	0.3344	0.00%
2017-08-16	0	0.340	0.330	0.340	0.340	0.340	103,000	34,975	0.3396	0.340	0.330	0.340	0.340	0.340	103,000	0.3396	0.00%
2017-08-15	0	0.340	0.330	0.340	0.330	0.340	685,000	228,525	0.3336	0.340	0.330	0.340	0.330	0.340	685,000	0.3336	-1.45%
2017-08-14	0	0.345	0.330	0.350	0.330	0.345	926,315	309,542	0.3342	0.345	0.330	0.350	0.330	0.345	926,315	0.3342	1.47%
2017-08-11	0	0.340	0.335	0.340	0.330	0.340	1,705,000	571,965	0.3355	0.340	0.335	0.340	0.330	0.340	1,705,000	0.3355	-1.45%
2017-08-10	0	0.345	0.340	0.345	0.340	0.365	4,137,600	1,431,156	0.3459	0.345	0.340	0.345	0.340	0.365	4,137,600	0.3459	-6.76%
2017-08-09	0	0.370	0.365	0.370	0.365	0.375	437,000	162,350	0.3715	0.370	0.365	0.370	0.365	0.375	437,000	0.3715	-1.33%
2017-08-08	0	0.375	0.370	0.380	0.370	0.380	1,895,000	704,450	0.3717	0.375	0.370	0.380	0.370	0.380	1,895,000	0.3717	1.35%
2017-08-07	0	0.370	0.365	0.375	0.370	0.385	403,500	151,700	0.3760	0.370	0.365	0.375	0.370	0.385	403,500	0.3760	-2.63%
2017-08-04	0	0.380	0.375	0.380	0.365	0.380	429,500	160,012	0.3726	0.380	0.375	0.380	0.365	0.380	429,500	0.3726	2.70%
2017-08-03	0	0.370	0.365	0.375	0.365	0.375	612,800	226,329	0.3693	0.370	0.365	0.375	0.365	0.375	612,800	0.3693	-1.33%
2017-08-02	0	0.375	0.370	0.380	0.370	0.385	783,600	294,406	0.3757	0.375	0.370	0.380	0.370	0.385	783,600	0.3757	-1.32%
2017-08-01	0	0.380	0.380	0.385	0.360	0.380	1,905,000	716,075	0.3759	0.380	0.380	0.385	0.360	0.380	1,905,000	0.3759	4.11%
2017-07-31	0	0.365	0.360	0.365	0.355	0.365	899,600	325,421	0.3617	0.365	0.360	0.365	0.355	0.365	899,600	0.3617	-2.67%
2017-07-28	0	0.375	0.365	0.375	0.370	0.380	724,500	269,500	0.3720	0.375	0.365	0.375	0.370	0.380	724,500	0.3720	-1.32%
2017-07-27	0	0.380	0.375	0.380	0.355	0.385	1,977,000	735,345	0.3719	0.380	0.375	0.380	0.355	0.385	1,977,000	0.3719	5.56%
2017-07-26	0	0.360	0.355	0.360	0.350	0.365	693,100	245,873	0.3547	0.360	0.355	0.360	0.350	0.365	693,100	0.3547	0.00%
2017-07-25	0	0.360	0.350	0.360	0.350	0.360	1,121,200	394,224	0.3516	0.360	0.350	0.360	0.350	0.360	1,121,200	0.3516	0.00%
2017-07-24	0	0.360	0.355	0.360	0.355	0.370	500,000	180,900	0.3618	0.360	0.355	0.360	0.355	0.370	500,000	0.3618	-4.00%
2017-07-21	0	0.375	0.365	0.375	0.365	0.385	598,000	220,215	0.3683	0.375	0.365	0.375	0.365	0.385	598,000	0.3683	0.00%
2017-07-20	0	0.375	0.365	0.375	0.355	0.375	1,755,000	644,675	0.3673	0.375	0.365	0.375	0.355	0.375	1,755,000	0.3673	0.00%
2017-07-19	0	0.375	0.375	0.380	0.330	0.385	9,115,000	3,236,100	0.3550	0.375	0.375	0.380	0.330	0.385	9,115,000	0.3550	13.64%
2017-07-18	0	0.330	0.330	0.335	0.330	0.330	861,000	284,110	0.3300	0.330	0.330	0.335	0.330	0.330	861,000	0.3300	-2.94%
2017-07-17	0	0.340	0.330	0.340	0.325	0.340	1,880,000	622,825	0.3313	0.340	0.330	0.340	0.325	0.340	1,880,000	0.3313	0.00%
2017-07-14	0	0.340	0.335	0.340	0.330	0.340	2,007,000	671,920	0.3348	0.340	0.335	0.340	0.330	0.340	2,007,000	0.3348	0.00%
2017-07-13	0	0.340	0.340	0.345	0.335	0.345	1,030,600	349,817	0.3394	0.340	0.340	0.345	0.335	0.345	1,030,600	0.3394	-2.86%
2017-07-12	0	0.350	0.345	0.350	0.340	0.365	2,882,000	1,001,265	0.3474	0.350	0.345	0.350	0.340	0.365	2,882,000	0.3474	6.06%
2017-07-11	0	0.330	0.330	0.335	0.325	0.355	6,916,113	2,380,066	0.3441	0.330	0.330	0.335	0.325	0.355	6,916,113	0.3441	-8.33%
2017-07-10	0	0.360	0.355	0.360	0.345	0.360	2,467,000	864,120	0.3503	0.360	0.355	0.360	0.345	0.360	2,467,000	0.3503	0.00%
2017-07-07	0	0.360	0.350	0.360	0.350	0.360	2,260,000	805,825	0.3566	0.360	0.350	0.360	0.350	0.360	2,260,000	0.3566	-2.70%
2017-07-06	0	0.370	0.355	0.360	0.360	0.370	1,558,000	566,525	0.3636	0.370	0.355	0.360	0.360	0.370	1,558,000	0.3636	1.37%
2017-07-05	0	0.365	0.365	0.370	0.345	0.380	7,948,500	2,887,020	0.3632	0.365	0.365	0.370	0.345	0.380	7,948,500	0.3632	0.00%
2017-07-04	0	0.365	0.365	0.370	0.345	0.435	29,505,000	10,856,950	0.3680	0.365	0.365	0.370	0.345	0.435	29,505,000	0.3680	-17.05%
2017-07-03	0	0.440	0.430	0.440	0.430	0.485	3,927,000	1,758,900	0.4479	0.440	0.430	0.440	0.430	0.485	3,927,000	0.4479	-8.33%
2017-06-30	0	0.480	0.475	0.480	0.475	0.490	2,487,500	1,197,400	0.4814	0.480	0.475	0.480	0.475	0.490	2,487,500	0.4814	-1.03%
2017-06-29	0	0.485	0.475	0.490	0.475	0.520	6,760,600	3,319,551	0.4910	0.485	0.475	0.490	0.475	0.520	6,760,600	0.4910	-6.73%
2017-06-28	0	0.520	0.510	0.520	0.510	0.540	1,560,200	811,070	0.5199	0.520	0.510	0.520	0.510	0.540	1,560,200	0.5199	-3.70%
2017-06-27	0	0.540	0.530	0.540	0.520	0.550	2,780,000	1,498,100	0.5389	0.540	0.530	0.540	0.520	0.550	2,780,000	0.5389	-5.26%
2017-06-26	0	0.570	0.550	0.570	0.550	0.570	802,000	449,410	0.5604	0.570	0.550	0.570	0.550	0.570	802,000	0.5604	0.00%
2017-06-23	0	0.570	0.560	0.580	0.560	0.570	520,000	295,420	0.5681	0.570	0.560	0.580	0.560	0.570	520,000	0.5681	0.00%
2017-06-22	0	0.570	0.560	0.570	0.560	0.570	748,600	423,408	0.5656	0.570	0.560	0.570	0.560	0.570	748,600	0.5656	-1.72%
2017-06-21	0	0.580	0.570	0.580	0.570	0.580	185,000	105,600	0.5708	0.580	0.570	0.580	0.570	0.580	185,000	0.5708	-1.69%
2017-06-20	0	0.590	0.580	0.590	0.580	0.600	238,300	139,507	0.5854	0.590	0.580	0.590	0.580	0.600	238,300	0.5854	0.00%
2017-06-19	0	0.590	0.580	0.590	0.590	0.590	261,000	153,850	0.5895	0.590	0.580	0.590	0.590	0.590	261,000	0.5895	0.00%
2017-06-16	0	0.590	0.580	0.590	0.570	0.600	905,000	526,850	0.5822	0.590	0.580	0.590	0.570	0.600	905,000	0.5822	1.72%
2017-06-15	0	0.580	0.570	0.580	0.580	0.600	1,461,000	858,660	0.5877	0.580	0.570	0.580	0.580	0.600	1,461,000	0.5877	-4.92%
2017-06-14	0	0.610	0.590	0.610	0.590	0.610	797,500	478,310	0.5998	0.610	0.590	0.610	0.590	0.610	797,500	0.5998	0.00%
2017-06-13	0	0.610	0.600	0.610	0.600	0.630	1,532,200	934,004	0.6096	0.610	0.600	0.610	0.600	0.630	1,532,200	0.6096	0.00%
2017-06-12	0	0.610	0.590	0.610	0.540	0.620	3,696,000	2,173,500	0.5881	0.610	0.590	0.610	0.540	0.620	3,696,000	0.5881	8.93%
2017-06-09	0	0.560	0.550	0.560	0.540	0.570	824,500	452,390	0.5487	0.560	0.550	0.560	0.540	0.570	824,500	0.5487	-1.75%
2017-06-08	0	0.570	0.550	0.570	0.530	0.570	3,166,000	1,747,280	0.5519	0.570	0.550	0.570	0.530	0.570	3,166,000	0.5519	0.00%
2017-06-07	0	0.570	0.560	0.570	0.560	0.570	745,400	420,250	0.5638	0.570	0.560	0.570	0.560	0.570	745,400	0.5638	0.00%
2017-06-06	0	0.570	0.560	0.570	0.550	0.590	3,503,000	1,983,380	0.5662	0.570	0.560	0.570	0.550	0.590	3,503,000	0.5662	-5.00%
2017-06-05	0	0.600	0.590	0.600	0.590	0.600	475,000	283,350	0.5965	0.600	0.590	0.600	0.590	0.600	475,000	0.5965	0.00%
2017-06-02	0	0.600	0.590	0.600	0.580	0.610	3,169,495	1,855,139	0.5853	0.600	0.590	0.600	0.580	0.610	3,169,495	0.5853	-1.64%
2017-06-01	0	0.610	0.590	0.610	0.600	0.610	367,500	221,660	0.6032	0.610	0.590	0.610	0.600	0.610	367,500	0.6032	0.00%
2017-05-31	0	0.610	0.590	0.610	0.590	0.610	4,124,488	2,462,328	0.5970	0.610	0.590	0.610	0.590	0.610	4,124,488	0.5970	-1.61%
2017-05-29	0	0.620	0.610	0.620	0.590	0.630	5,168,600	3,126,638	0.6049	0.620	0.610	0.620	0.590	0.630	5,168,600	0.6049	-3.12%
2017-05-26	0	0.640	0.630	0.640	0.600	0.640	4,045,000	2,509,700	0.6204	0.640	0.630	0.640	0.600	0.640	4,045,000	0.6204	0.00%
2017-05-25	0	0.640	0.620	0.640	0.620	0.650	1,615,000	1,028,730	0.6370	0.640	0.620	0.640	0.620	0.650	1,615,000	0.6370	1.59%
2017-05-24	0	0.630	0.620	0.630	0.620	0.640	1,292,000	803,620	0.6220	0.630	0.620	0.630	0.620	0.640	1,292,000	0.6220	-1.56%
2017-05-23	0	0.640	0.630	0.640	0.630	0.640	1,930,000	1,223,300	0.6338	0.640	0.630	0.640	0.630	0.640	1,930,000	0.6338	0.00%
2017-05-22	0	0.640	0.630	0.640	0.620	0.660	3,426,000	2,189,750	0.6392	0.640	0.630	0.640	0.620	0.660	3,426,000	0.6392	-1.54%
2017-05-19	0	0.650	0.640	0.650	0.620	0.690	1,656,000	1,075,010	0.6492	0.650	0.640	0.650	0.620	0.690	1,656,000	0.6492	1.56%
2017-05-18	0	0.640	0.630	0.640	0.630	0.640	839,000	530,150	0.6319	0.640	0.630	0.640	0.630	0.640	839,000	0.6319	0.00%
2017-05-17	0	0.640	0.630	0.640	0.630	0.650	1,289,600	817,156	0.6337	0.640	0.630	0.640	0.630	0.650	1,289,600	0.6337	-1.54%
2017-05-16	0	0.650	0.640	0.650	0.640	0.670	1,497,000	972,390	0.6496	0.650	0.640	0.650	0.640	0.670	1,497,000	0.6496	-2.99%
2017-05-15	0	0.670	0.670	0.680	0.650	0.670	885,000	586,500	0.6627	0.670	0.670	0.680	0.650	0.670	885,000	0.6627	-1.47%
2017-05-12	0	0.680	0.670	0.680	0.650	0.680	785,000	521,400	0.6642	0.680	0.670	0.680	0.650	0.680	785,000	0.6642	1.49%
2017-05-11	0	0.670	0.650	0.670	0.660	0.690	806,100	535,953	0.6649	0.670	0.650	0.670	0.660	0.690	806,100	0.6649	-2.90%
2017-05-10	0	0.690	0.670	0.690	0.670	0.700	873,000	595,300	0.6819	0.690	0.670	0.690	0.670	0.700	873,000	0.6819	-1.43%
2017-05-09	0	0.700	0.690	0.700	0.680	0.700	386,000	265,900	0.6889	0.700	0.690	0.700	0.680	0.700	386,000	0.6889	0.00%
2017-05-08	0	0.700	0.690	0.710	0.690	0.720	953,000	667,160	0.7001	0.700	0.690	0.710	0.690	0.720	953,000	0.7001	-2.78%
2017-05-05	0	0.720	0.710	0.720	0.700	0.730	1,791,000	1,270,420	0.7093	0.720	0.710	0.720	0.700	0.730	1,791,000	0.7093	-1.37%
2017-05-04	0	0.730	0.720	0.730	0.720	0.740	1,743,500	1,267,565	0.7270	0.730	0.720	0.730	0.720	0.740	1,743,500	0.7270	-2.67%
2017-05-02	0	0.750	0.740	0.750	0.730	0.770	3,003,000	2,265,760	0.7545	0.750	0.740	0.750	0.730	0.770	3,003,000	0.7545	-2.60%
2017-04-28	0	0.770	0.750	0.770	0.750	0.780	4,355,000	3,332,650	0.7652	0.770	0.750	0.770	0.750	0.780	4,355,000	0.7652	-2.53%
2017-04-27	0	0.790	0.780	0.790	0.770	0.820	2,435,600	1,947,306	0.7995	0.790	0.780	0.790	0.770	0.820	2,435,600	0.7995	0.00%
2017-04-26	0	0.790	0.780	0.790	0.770	0.800	3,812,000	2,987,550	0.7837	0.790	0.780	0.790	0.770	0.800	3,812,000	0.7837	2.60%
2017-04-25	0	0.770	0.760	0.770	0.760	0.840	14,278,000	11,581,630	0.8112	0.770	0.760	0.770	0.760	0.840	14,278,000	0.8112	-7.23%
2017-04-24	0	0.830	0.810	0.820	0.700	0.830	22,021,600	17,355,134	0.7881	0.830	0.810	0.820	0.700	0.830	22,021,600	0.7881	18.57%
2017-04-21	0	0.700	0.690	0.700	0.660	0.720	3,741,000	2,560,880	0.6845	0.700	0.690	0.700	0.660	0.720	3,741,000	0.6845	4.48%
2017-04-20	0	0.670	0.660	0.670	0.650	0.680	1,625,000	1,085,700	0.6681	0.670	0.660	0.670	0.650	0.680	1,625,000	0.6681	3.08%
2017-04-19	0	0.650	0.640	0.650	0.630	0.670	3,100,000	2,019,250	0.6514	0.650	0.640	0.650	0.630	0.670	3,100,000	0.6514	3.17%
2017-04-18	0	0.630	0.620	0.630	0.610	0.640	1,843,500	1,145,490	0.6214	0.630	0.620	0.630	0.610	0.640	1,843,500	0.6214	1.61%
2017-04-13	0	0.620	0.610	0.620	0.610	0.620	1,220,600	748,998	0.6136	0.620	0.610	0.620	0.610	0.620	1,220,600	0.6136	-1.59%
2017-04-12	0	0.630	0.620	0.630	0.610	0.630	1,165,000	715,640	0.6143	0.630	0.620	0.630	0.610	0.630	1,165,000	0.6143	0.00%
2017-04-11	0	0.630	0.620	0.630	0.620	0.630	565,000	351,300	0.6218	0.630	0.620	0.630	0.620	0.630	565,000	0.6218	0.00%
2017-04-10	0	0.630	0.620	0.630	0.620	0.650	756,500	483,495	0.6391	0.630	0.620	0.630	0.620	0.650	756,500	0.6391	0.00%
2017-04-07	0	0.630	0.610	0.630	0.610	0.650	2,410,000	1,505,900	0.6249	0.630	0.610	0.630	0.610	0.650	2,410,000	0.6249	-1.56%
2017-04-06	0	0.640	0.630	0.640	0.630	0.650	1,709,000	1,097,550	0.6422	0.640	0.630	0.640	0.630	0.650	1,709,000	0.6422	-1.54%
2017-04-05	0	0.650	0.640	0.650	0.610	0.660	3,283,500	2,107,935	0.6420	0.650	0.640	0.650	0.610	0.660	3,283,500	0.6420	3.17%
2017-04-03	0	0.630	0.620	0.630	0.610	0.630	771,000	477,580	0.6194	0.630	0.620	0.630	0.610	0.630	771,000	0.6194	1.61%
2017-03-31	0	0.620	0.620	0.630	0.610	0.640	1,340,000	833,400	0.6219	0.620	0.620	0.630	0.610	0.640	1,340,000	0.6219	1.64%
2017-03-30	0	0.610	0.600	0.610	0.590	0.640	4,055,000	2,464,650	0.6078	0.610	0.600	0.610	0.590	0.640	4,055,000	0.6078	-6.15%
2017-03-29	0	0.650	0.640	0.650	0.640	0.660	1,178,000	765,430	0.6498	0.650	0.640	0.650	0.640	0.660	1,178,000	0.6498	-2.99%
2017-03-28	0	0.670	0.660	0.670	0.660	0.670	1,254,500	831,685	0.6630	0.670	0.660	0.670	0.660	0.670	1,254,500	0.6630	-1.47%
2017-03-27	0	0.680	0.670	0.680	0.660	0.690	530,000	356,950	0.6735	0.680	0.670	0.680	0.660	0.690	530,000	0.6735	0.00%
2017-03-24	0	0.680	0.670	0.680	0.650	0.710	3,381,600	2,299,264	0.6799	0.680	0.670	0.680	0.650	0.710	3,381,600	0.6799	-1.45%
2017-03-23	0	0.690	0.670	0.690	0.650	0.690	698,500	469,095	0.6716	0.690	0.670	0.690	0.650	0.690	698,500	0.6716	0.00%
2017-03-22	0	0.690	0.670	0.690	0.680	0.690	158,000	108,720	0.6881	0.690	0.670	0.690	0.680	0.690	158,000	0.6881	-1.43%
2017-03-21	0	0.700	0.680	0.700	0.660	0.700	1,802,000	1,224,260	0.6794	0.700	0.680	0.700	0.660	0.700	1,802,000	0.6794	2.94%
2017-03-20	0	0.680	0.670	0.680	0.660	0.700	3,244,000	2,158,826	0.6655	0.680	0.670	0.680	0.660	0.700	3,244,000	0.6655	-1.45%
2017-03-17	0	0.690	0.680	0.690	0.670	0.730	2,163,090	1,492,482	0.6900	0.690	0.680	0.690	0.670	0.730	2,163,090	0.6900	-4.17%
2017-03-16	0	0.720	0.710	0.720	0.700	0.720	2,197,000	1,546,240	0.7038	0.720	0.710	0.720	0.700	0.720	2,197,000	0.7038	-1.37%
2017-03-15	0	0.730	0.710	0.740	0.700	0.730	2,085,000	1,500,050	0.7194	0.730	0.710	0.740	0.700	0.730	2,085,000	0.7194	2.82%
2017-03-14	0	0.710	0.700	0.710	0.690	0.710	1,499,900	1,045,402	0.6970	0.710	0.700	0.710	0.690	0.710	1,499,900	0.6970	-1.39%
2017-03-13	0	0.720	0.710	0.720	0.690	0.720	4,567,000	3,202,148	0.7011	0.720	0.710	0.720	0.690	0.720	4,567,000	0.7011	-2.70%
2017-03-10	0	0.740	0.730	0.740	0.720	0.740	1,540,000	1,128,650	0.7329	0.740	0.730	0.740	0.720	0.740	1,540,000	0.7329	-2.63%
2017-03-09	0	0.760	0.740	0.760	0.750	0.760	405,000	304,150	0.7510	0.760	0.740	0.760	0.750	0.760	405,000	0.7510	-1.30%
2017-03-08	0	0.770	0.750	0.770	0.740	0.770	1,854,500	1,396,625	0.7531	0.770	0.750	0.770	0.740	0.770	1,854,500	0.7531	0.00%
2017-03-07	0	0.770	0.750	0.770	0.730	0.780	3,003,000	2,276,950	0.7582	0.770	0.750	0.770	0.730	0.780	3,003,000	0.7582	1.32%
2017-03-06	0	0.760	0.710	0.760	0.720	0.830	14,166,919	11,001,198	0.7765	0.760	0.710	0.760	0.720	0.830	14,166,919	0.7765	-8.43%
2017-03-03	0	0.830	0.810	0.830	0.820	0.830	695,000	569,950	0.8201	0.830	0.810	0.830	0.820	0.830	695,000	0.8201	-1.19%
2017-03-02	0	0.840	0.820	0.840	0.820	0.840	831,600	689,030	0.8286	0.840	0.820	0.840	0.820	0.840	831,600	0.8286	0.00%
2017-03-01	0	0.840	0.830	0.850	0.840	0.850	750,000	629,750	0.8397	0.840	0.830	0.850	0.840	0.850	750,000	0.8397	-1.18%
2017-02-28	0	0.850	0.840	0.850	0.830	0.850	710,799	596,539	0.8393	0.850	0.840	0.850	0.830	0.850	710,799	0.8393	0.00%
2017-02-27	0	0.850	0.840	0.850	0.830	0.850	1,110,000	937,150	0.8443	0.850	0.840	0.850	0.830	0.850	1,110,000	0.8443	1.19%
2017-02-24	0	0.840	0.830	0.840	0.830	0.840	1,102,000	922,900	0.8375	0.840	0.830	0.840	0.830	0.840	1,102,000	0.8375	0.00%
2017-02-23	0	0.840	0.830	0.840	0.820	0.840	1,511,000	1,247,840	0.8258	0.840	0.830	0.840	0.820	0.840	1,511,000	0.8258	0.00%
2017-02-22	0	0.840	0.830	0.840	0.820	0.860	1,576,000	1,307,260	0.8295	0.840	0.830	0.840	0.820	0.860	1,576,000	0.8295	0.00%
2017-02-21	0	0.840	0.840	0.850	0.820	0.890	1,707,000	1,454,560	0.8521	0.840	0.840	0.850	0.820	0.890	1,707,000	0.8521	1.20%
2017-02-20	0	0.830	0.830	0.840	0.810	0.870	1,971,277	1,662,152	0.8432	0.830	0.830	0.840	0.810	0.870	1,971,277	0.8432	1.22%
2017-02-17	0	0.820	0.820	0.830	0.810	0.830	2,591,333	2,128,103	0.8212	0.820	0.820	0.830	0.810	0.830	2,591,333	0.8212	-3.53%
2017-02-16	0	0.850	0.830	0.850	0.830	0.880	1,149,000	967,590	0.8421	0.850	0.830	0.850	0.830	0.880	1,149,000	0.8421	-1.16%
2017-02-15	0	0.860	0.840	0.860	0.840	0.860	2,379,000	2,022,260	0.8500	0.860	0.840	0.860	0.840	0.860	2,379,000	0.8500	-1.15%
2017-02-14	0	0.870	0.860	0.870	0.860	0.890	1,630,100	1,413,112	0.8669	0.870	0.860	0.870	0.860	0.890	1,630,100	0.8669	-2.25%
2017-02-13	0	0.890	0.880	0.890	0.860	0.890	1,028,000	898,170	0.8737	0.890	0.880	0.890	0.860	0.890	1,028,000	0.8737	0.00%
2017-02-10	0	0.890	0.890	0.900	0.880	0.910	2,336,600	2,081,676	0.8909	0.890	0.890	0.900	0.880	0.910	2,336,600	0.8909	-2.20%
2017-02-09	0	0.910	0.890	0.910	0.890	0.930	797,000	730,430	0.9165	0.910	0.890	0.910	0.890	0.930	797,000	0.9165	1.11%
2017-02-08	0	0.900	0.900	0.910	0.890	0.910	818,600	735,346	0.8983	0.900	0.900	0.910	0.890	0.910	818,600	0.8983	0.00%
2017-02-07	0	0.900	0.870	0.900	0.870	0.900	1,183,000	1,047,880	0.8858	0.900	0.870	0.900	0.870	0.900	1,183,000	0.8858	-1.10%
2017-02-06	0	0.910	0.890	0.910	0.880	0.920	409,500	370,740	0.9053	0.910	0.890	0.910	0.880	0.920	409,500	0.9053	-2.15%
2017-02-03	0	0.930	0.920	0.930	0.930	0.940	463,600	431,990	0.9318	0.930	0.920	0.930	0.930	0.940	463,600	0.9318	-1.06%
2017-02-02	0	0.940	0.930	0.940	0.900	0.940	1,000,000	928,100	0.9281	0.940	0.930	0.940	0.900	0.940	1,000,000	0.9281	2.17%
2017-02-01	0	0.920	0.910	0.920	0.880	0.950	1,895,000	1,725,950	0.9108	0.920	0.910	0.920	0.880	0.950	1,895,000	0.9108	4.55%
2017-01-27	0	0.880	0.880	0.900	0.870	0.900	835,000	740,100	0.8863	0.880	0.880	0.900	0.870	0.900	835,000	0.8863	-2.22%
2017-01-26	0	0.900	0.890	0.900	0.830	0.900	1,717,000	1,488,850	0.8671	0.900	0.890	0.900	0.830	0.900	1,717,000	0.8671	8.43%
2017-01-25	0	0.830	0.830	0.850	0.820	0.850	368,000	309,250	0.8404	0.830	0.830	0.850	0.820	0.850	368,000	0.8404	1.22%
2017-01-24	0	0.820	0.810	0.820	0.810	0.850	1,305,000	1,078,700	0.8266	0.820	0.810	0.820	0.810	0.850	1,305,000	0.8266	1.23%
2017-01-23	0	0.810	0.800	0.810	0.800	0.830	666,500	539,555	0.8095	0.810	0.800	0.810	0.800	0.830	666,500	0.8095	-2.41%
2017-01-20	0	0.830	0.810	0.830	0.800	0.860	1,910,000	1,556,950	0.8152	0.830	0.810	0.830	0.800	0.860	1,910,000	0.8152	-1.19%
2017-01-19	0	0.840	0.810	0.840	0.810	0.840	414,500	338,455	0.8165	0.840	0.810	0.840	0.810	0.840	414,500	0.8165	0.00%
2017-01-18	0	0.840	0.830	0.840	0.800	0.850	2,170,000	1,800,900	0.8299	0.840	0.830	0.840	0.800	0.850	2,170,000	0.8299	-1.18%
2017-01-17	0	0.850	0.830	0.850	0.830	0.870	1,285,000	1,088,050	0.8467	0.850	0.830	0.850	0.830	0.870	1,285,000	0.8467	2.41%
2017-01-16	0	0.830	0.830	0.840	0.810	0.900	2,003,901	1,714,702	0.8557	0.830	0.830	0.840	0.810	0.900	2,003,901	0.8557	-5.68%
2017-01-13	0	0.880	0.870	0.890	0.870	0.890	807,000	711,370	0.8815	0.880	0.870	0.890	0.870	0.890	807,000	0.8815	0.00%
2017-01-12	0	0.880	0.880	0.890	0.880	0.900	182,000	162,540	0.8931	0.880	0.880	0.890	0.880	0.900	182,000	0.8931	0.00%
2017-01-11	0	0.880	0.880	0.900	0.880	0.900	405,600	358,560	0.8840	0.880	0.880	0.900	0.880	0.900	405,600	0.8840	0.00%
2017-01-10	0	0.880	0.880	0.900	0.880	0.910	742,000	661,550	0.8916	0.880	0.880	0.900	0.880	0.910	742,000	0.8916	0.00%
2017-01-09	0	0.880	0.880	0.900	0.880	0.900	1,121,000	990,360	0.8835	0.880	0.880	0.900	0.880	0.900	1,121,000	0.8835	-2.22%
2017-01-06	0	0.900	0.880	0.900	0.880	0.910	1,113,000	995,460	0.8944	0.900	0.880	0.900	0.880	0.910	1,113,000	0.8944	-2.17%
2017-01-05	0	0.920	0.900	0.920	0.890	0.920	2,543,000	2,289,630	0.9004	0.920	0.900	0.920	0.890	0.920	2,543,000	0.9004	2.22%
2017-01-04	0	0.900	0.900	0.920	0.900	0.920	280,000	255,100	0.9111	0.900	0.900	0.920	0.900	0.920	280,000	0.9111	-2.17%
2017-01-03	0	0.920	0.910	0.930	0.900	0.940	991,000	916,110	0.9244	0.920	0.910	0.930	0.900	0.940	991,000	0.9244	0.00%
2016-12-30	0	0.920	0.900	0.920	0.900	0.920	590,000	537,400	0.9108	0.920	0.900	0.920	0.900	0.920	590,000	0.9108	0.00%
2016-12-29	0	0.920	0.910	0.920	0.920	0.960	976,866	921,361	0.9432	0.920	0.910	0.920	0.920	0.960	976,866	0.9432	-1.08%
2016-12-28	0	0.930	0.920	0.930	0.900	0.940	2,258,000	2,071,650	0.9175	0.930	0.920	0.930	0.900	0.940	2,258,000	0.9175	-3.12%
2016-12-23	0	0.960	0.950	0.960	0.940	0.970	1,070,000	1,022,050	0.9552	0.960	0.950	0.960	0.940	0.970	1,070,000	0.9552	-2.04%
2016-12-22	0	0.980	0.960	0.980	0.960	1.020	1,142,000	1,129,030	0.9886	0.980	0.960	0.980	0.960	1.020	1,142,000	0.9886	0.00%
2016-12-21	0	0.980	0.960	0.980	0.960	1.000	1,256,000	1,222,270	0.9731	0.980	0.960	0.980	0.960	1.000	1,256,000	0.9731	-1.01%
2016-12-20	0	0.990	0.970	0.990	0.970	1.000	1,555,000	1,518,850	0.9768	0.990	0.970	0.990	0.970	1.000	1,555,000	0.9768	0.00%
2016-12-19	0	0.990	0.980	0.990	0.960	1.000	1,670,000	1,636,700	0.9801	0.990	0.980	0.990	0.960	1.000	1,670,000	0.9801	-1.98%
2016-12-16	0	1.010	1.000	1.010	0.970	1.020	3,700,000	3,691,850	0.9978	1.010	1.000	1.010	0.970	1.020	3,700,000	0.9978	4.12%
2016-12-15	0	0.970	0.960	0.970	0.950	0.970	1,737,500	1,676,675	0.9650	0.970	0.960	0.970	0.950	0.970	1,737,500	0.9650	0.00%
2016-12-14	0	0.970	0.960	0.980	0.910	0.980	3,567,600	3,423,744	0.9597	0.970	0.960	0.980	0.910	0.980	3,567,600	0.9597	4.30%
2016-12-13	0	0.930	0.920	0.940	0.910	0.950	3,478,000	3,215,800	0.9246	0.930	0.920	0.940	0.910	0.950	3,478,000	0.9246	2.20%
2016-12-12	0	0.910	0.900	0.910	0.900	0.950	2,764,000	2,518,690	0.9112	0.910	0.900	0.910	0.900	0.950	2,764,000	0.9112	-3.19%
2016-12-09	0	0.940	0.920	0.940	0.920	1.020	10,468,300	10,131,910	0.9679	0.940	0.920	0.940	0.920	1.020	10,468,300	0.9679	0.00%
2016-12-08	0	0.940	0.930	0.940	0.810	0.980	24,415,800	22,613,666	0.9262	0.940	0.930	0.940	0.810	0.980	24,415,800	0.9262	14.63%
2016-12-07	0	0.820	0.810	0.820	0.810	0.820	11,467,200	9,291,084	0.8102	0.820	0.810	0.820	0.810	0.820	11,467,200	0.8102	1.23%
2016-12-06	0	0.810	0.800	0.810	0.790	0.810	12,458,000	9,972,060	0.8005	0.810	0.800	0.810	0.790	0.810	12,458,000	0.8005	1.25%
2016-12-05	0	0.800	0.790	0.800	0.780	0.810	8,781,000	6,991,160	0.7962	0.800	0.790	0.800	0.780	0.810	8,781,000	0.7962	1.27%
2016-12-02	0	0.790	0.770	0.790	0.770	0.800	3,957,000	3,072,570	0.7765	0.790	0.770	0.790	0.770	0.800	3,957,000	0.7765	-1.25%
2016-12-01	0	0.800	0.780	0.800	0.760	0.810	4,097,500	3,230,350	0.7884	0.800	0.780	0.800	0.760	0.810	4,097,500	0.7884	0.00%
2016-11-30	0	0.800	0.780	0.800	0.750	0.820	6,760,000	5,286,450	0.7820	0.800	0.780	0.800	0.750	0.820	6,760,000	0.7820	1.27%
2016-11-29	0	0.790	0.780	0.800	0.750	0.820	5,164,600	4,034,344	0.7812	0.790	0.780	0.800	0.750	0.820	5,164,600	0.7812	-3.66%
2016-11-28	0	0.820	0.800	0.810	0.670	0.920	15,721,300	12,864,336	0.8183	0.820	0.800	0.810	0.670	0.920	15,721,300	0.8183	-5.75%
2016-11-25	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2016-11-21	1	0.870	0.800	0.930	0.870	0.870	95,000	82,650	0.8700	0.870	0.800	0.930	0.870	0.870	95,000	0.8700	-9.37%
2016-11-18	1	0.960	0.940	0.970	0.550	1.310	59,227,000	47,747,320	0.8062	0.960	0.940	0.970	0.550	1.310	59,227,000	0.8062	-27.27%
2016-11-17	0	1.320	1.300	1.320	1.310	1.330	927,000	1,223,010	1.3193	1.320	1.300	1.320	1.310	1.330	927,000	1.3193	-1.49%
2016-11-16	0	1.340	1.320	1.350	1.310	1.350	1,197,000	1,587,760	1.3264	1.340	1.320	1.350	1.310	1.350	1,197,000	1.3264	-0.74%
2016-11-15	0	1.350	1.340	1.350	1.300	1.350	1,188,200	1,593,762	1.3413	1.350	1.340	1.350	1.300	1.350	1,188,200	1.3413	1.50%
2016-11-14	0	1.330	1.310	1.330	1.290	1.330	2,553,000	3,337,560	1.3073	1.330	1.310	1.330	1.290	1.330	2,553,000	1.3073	-0.75%
2016-11-11	0	1.340	1.320	1.340	1.310	1.340	980,000	1,300,050	1.3266	1.340	1.320	1.340	1.310	1.340	980,000	1.3266	-0.74%
2016-11-10	0	1.350	1.330	1.350	1.310	1.350	768,000	1,024,590	1.3341	1.350	1.330	1.350	1.310	1.350	768,000	1.3341	0.75%
2016-11-09	0	1.340	1.320	1.350	1.270	1.350	2,530,000	3,309,800	1.3082	1.340	1.320	1.350	1.270	1.350	2,530,000	1.3082	-0.74%
2016-11-08	0	1.350	1.330	1.350	1.330	1.350	1,244,000	1,661,650	1.3357	1.350	1.330	1.350	1.330	1.350	1,244,000	1.3357	0.75%
2016-11-07	0	1.340	1.320	1.340	1.330	1.340	560,000	748,900	1.3373	1.340	1.320	1.340	1.330	1.340	560,000	1.3373	0.75%
2016-11-04	0	1.330	1.310	1.330	1.310	1.340	897,000	1,183,180	1.3190	1.330	1.310	1.330	1.310	1.340	897,000	1.3190	0.00%
2016-11-03	0	1.330	1.300	1.340	1.280	1.350	1,751,000	2,312,830	1.3209	1.330	1.300	1.340	1.280	1.350	1,751,000	1.3209	0.00%
2016-11-02	0	1.330	1.320	1.330	1.300	1.330	1,040,600	1,366,818	1.3135	1.330	1.320	1.330	1.300	1.330	1,040,600	1.3135	0.00%
2016-11-01	0	1.330	1.310	1.330	1.280	1.430	1,527,800	2,012,398	1.3172	1.330	1.310	1.330	1.280	1.430	1,527,800	1.3172	1.53%
2016-10-31	0	1.310	1.290	1.310	1.280	1.340	1,770,000	2,326,800	1.3146	1.310	1.290	1.310	1.280	1.340	1,770,000	1.3146	-1.50%
2016-10-28	0	1.330	1.310	1.340	1.320	1.350	736,000	975,230	1.3250	1.330	1.310	1.340	1.320	1.350	736,000	1.3250	-1.48%
2016-10-27	0	1.350	1.340	1.360	1.320	1.370	2,466,000	3,307,930	1.3414	1.350	1.340	1.360	1.320	1.370	2,466,000	1.3414	-1.46%
2016-10-26	0	1.370	1.330	1.370	1.320	1.390	1,528,600	2,069,474	1.3538	1.370	1.330	1.370	1.320	1.390	1,528,600	1.3538	0.00%
2016-10-25	0	1.370	1.350	1.370	1.350	1.420	1,389,200	1,897,160	1.3656	1.370	1.350	1.370	1.350	1.420	1,389,200	1.3656	-3.52%
2016-10-24	0	1.420	1.400	1.420	1.390	1.440	1,824,000	2,586,570	1.4181	1.420	1.400	1.420	1.390	1.440	1,824,000	1.4181	-2.07%
2016-10-20	0	1.450	1.430	1.450	1.410	1.480	2,302,000	3,332,230	1.4475	1.450	1.430	1.450	1.410	1.480	2,302,000	1.4475	0.00%
2016-10-19	0	1.450	1.440	1.450	1.390	1.460	3,763,000	5,397,470	1.4344	1.450	1.440	1.450	1.390	1.460	3,763,000	1.4344	5.84%
2016-10-18	0	1.370	1.360	1.370	1.300	1.370	1,881,000	2,502,880	1.3306	1.370	1.360	1.370	1.300	1.370	1,881,000	1.3306	3.79%
2016-10-17	0	1.320	1.300	1.340	1.300	1.340	1,440,800	1,899,882	1.3186	1.320	1.300	1.340	1.300	1.340	1,440,800	1.3186	-1.49%
2016-10-14	0	1.340	1.330	1.340	1.320	1.380	465,000	625,200	1.3445	1.340	1.330	1.340	1.320	1.380	465,000	1.3445	-1.47%
2016-10-13	0	1.360	1.330	1.370	1.340	1.400	1,490,000	2,037,350	1.3673	1.360	1.330	1.370	1.340	1.400	1,490,000	1.3673	-2.86%
2016-10-12	0	1.400	1.380	1.400	1.360	1.430	1,385,000	1,929,750	1.3933	1.400	1.380	1.400	1.360	1.430	1,385,000	1.3933	-2.10%
2016-10-11	0	1.430	1.400	1.430	1.400	1.430	2,573,800	3,632,758	1.4114	1.430	1.400	1.430	1.400	1.430	2,573,800	1.4114	-0.69%
2016-10-07	0	1.440	1.420	1.440	1.420	1.440	836,000	1,189,670	1.4231	1.440	1.420	1.440	1.420	1.440	836,000	1.4231	0.00%
2016-10-06	0	1.440	1.430	1.440	1.410	1.450	1,651,200	2,359,330	1.4289	1.440	1.430	1.440	1.410	1.450	1,651,200	1.4289	0.70%
2016-10-05	0	1.430	1.420	1.430	1.400	1.440	1,976,000	2,824,590	1.4294	1.430	1.420	1.430	1.400	1.440	1,976,000	1.4294	0.70%
2016-10-04	0	1.420	1.410	1.420	1.410	1.430	1,221,000	1,731,730	1.4183	1.420	1.410	1.420	1.410	1.430	1,221,000	1.4183	-1.39%
2016-10-03	0	1.440	1.430	1.440	1.430	1.450	758,600	1,085,840	1.4314	1.440	1.430	1.440	1.430	1.450	758,600	1.4314	0.00%
2016-09-30	0	1.440	1.420	1.440	1.420	1.440	160,000	229,500	1.4344	1.440	1.420	1.440	1.420	1.440	160,000	1.4344	-0.69%
2016-09-29	0	1.450	1.430	1.450	1.410	1.450	1,175,000	1,672,390	1.4233	1.450	1.430	1.450	1.410	1.450	1,175,000	1.4233	2.11%
2016-09-28	0	1.420	1.420	1.430	1.400	1.440	1,487,800	2,116,286	1.4224	1.420	1.420	1.430	1.400	1.440	1,487,800	1.4224	-0.70%
2016-09-27	0	1.430	1.420	1.430	1.400	1.430	614,000	863,420	1.4062	1.430	1.420	1.430	1.400	1.430	614,000	1.4062	-0.69%
2016-09-26	0	1.440	1.420	1.440	1.420	1.470	2,581,700	3,721,820	1.4416	1.440	1.420	1.440	1.420	1.470	2,581,700	1.4416	-0.69%
2016-09-23	0	1.450	1.430	1.450	1.410	1.450	1,595,000	2,295,050	1.4389	1.450	1.430	1.450	1.410	1.450	1,595,000	1.4389	0.00%
2016-09-22	0	1.450	1.440	1.450	1.420	1.470	2,348,500	3,392,625	1.4446	1.450	1.440	1.450	1.420	1.470	2,348,500	1.4446	-1.36%
2016-09-21	0	1.470	1.450	1.460	1.430	1.480	2,413,000	3,497,980	1.4496	1.470	1.450	1.460	1.430	1.480	2,413,000	1.4496	-0.68%
2016-09-20	0	1.480	1.440	1.480	1.440	1.500	4,531,400	6,700,414	1.4787	1.480	1.440	1.480	1.440	1.500	4,531,400	1.4787	-0.67%
2016-09-19	0	1.490	1.480	1.490	1.360	1.500	6,956,700	10,031,494	1.4420	1.490	1.480	1.490	1.360	1.500	6,956,700	1.4420	7.97%
2016-09-15	0	1.380	1.360	1.380	1.310	1.390	5,426,000	7,276,250	1.3410	1.380	1.360	1.380	1.310	1.390	5,426,000	1.3410	3.76%
2016-09-14	0	1.330	1.310	1.330	1.300	1.350	2,706,000	3,591,840	1.3274	1.330	1.310	1.330	1.300	1.350	2,706,000	1.3274	0.00%
2016-09-13	0	1.330	1.310	1.330	1.310	1.350	3,260,600	4,345,474	1.3327	1.330	1.310	1.330	1.310	1.350	3,260,600	1.3327	-0.75%
2016-09-12	0	1.340	1.300	1.340	1.300	1.350	4,971,200	6,569,236	1.3215	1.340	1.300	1.340	1.300	1.350	4,971,200	1.3215	-0.74%
2016-09-09	0	1.350	1.350	1.360	1.350	1.390	2,451,000	3,332,260	1.3596	1.350	1.350	1.360	1.350	1.390	2,451,000	1.3596	-3.57%
2016-09-08	0	1.400	1.380	1.400	1.310	1.410	13,505,909	18,134,713	1.3427	1.400	1.380	1.400	1.310	1.410	13,505,909	1.3427	5.26%
2016-09-07	0	1.330	1.320	1.330	1.310	1.340	1,433,142	1,897,151	1.3238	1.330	1.320	1.330	1.310	1.340	1,433,142	1.3238	-0.75%
2016-09-06	0	1.340	1.330	1.350	1.290	1.360	5,899,066	7,782,285	1.3192	1.340	1.330	1.350	1.290	1.360	5,899,066	1.3192	-2.90%
2016-09-05	0	1.380	1.350	1.380	1.360	1.390	1,976,479	2,724,041	1.3782	1.380	1.350	1.380	1.360	1.390	1,976,479	1.3782	1.47%
2016-09-02	0	1.360	1.340	1.360	1.320	1.380	3,382,000	4,569,050	1.3510	1.360	1.340	1.360	1.320	1.380	3,382,000	1.3510	2.26%
2016-09-01	0	1.330	1.310	1.330	1.320	1.390	1,866,000	2,500,100	1.3398	1.330	1.310	1.330	1.320	1.390	1,866,000	1.3398	-4.32%
2016-08-31	0	1.390	1.370	1.390	1.370	1.400	1,477,585	2,055,941	1.3914	1.390	1.370	1.390	1.370	1.400	1,477,585	1.3914	0.00%
2016-08-30	0	1.390	1.360	1.390	1.380	1.430	2,585,000	3,630,900	1.4046	1.390	1.360	1.390	1.380	1.430	2,585,000	1.4046	-3.47%
2016-08-29	0	1.440	1.410	1.440	1.410	1.440	1,290,000	1,836,250	1.4234	1.440	1.410	1.440	1.410	1.440	1,290,000	1.4234	0.00%
2016-08-26	0	1.440	1.420	1.430	1.420	1.450	446,800	641,652	1.4361	1.440	1.420	1.430	1.420	1.450	446,800	1.4361	-0.69%
2016-08-25	0	1.450	1.440	1.450	1.430	1.460	1,281,500	1,849,900	1.4435	1.450	1.440	1.450	1.430	1.460	1,281,500	1.4435	0.69%
2016-08-24	0	1.440	1.430	1.440	1.420	1.470	1,449,600	2,081,646	1.4360	1.440	1.430	1.440	1.420	1.470	1,449,600	1.4360	-2.04%
2016-08-23	0	1.470	1.450	1.470	1.450	1.470	1,368,000	2,001,630	1.4632	1.470	1.450	1.470	1.450	1.470	1,368,000	1.4632	-0.68%
2016-08-22	0	1.480	1.460	1.480	1.460	1.520	1,385,321	2,051,729	1.4810	1.480	1.460	1.480	1.460	1.520	1,385,321	1.4810	-2.63%
2016-08-19	0	1.520	1.500	1.520	1.470	1.570	4,445,000	6,736,150	1.5154	1.520	1.500	1.520	1.470	1.570	4,445,000	1.5154	3.40%
2016-08-18	0	1.470	1.460	1.470	1.420	1.470	1,808,000	2,621,520	1.4500	1.470	1.460	1.470	1.420	1.470	1,808,000	1.4500	0.00%
2016-08-17	0	1.470	1.460	1.480	1.440	1.470	2,196,000	3,186,140	1.4509	1.470	1.460	1.480	1.440	1.470	2,196,000	1.4509	0.68%
2016-08-16	0	1.460	1.450	1.470	1.430	1.460	2,172,000	3,151,150	1.4508	1.460	1.450	1.470	1.430	1.460	2,172,000	1.4508	-1.35%
2016-08-15	0	1.480	1.470	1.480	1.440	1.490	1,440,000	2,110,400	1.4656	1.480	1.470	1.480	1.440	1.490	1,440,000	1.4656	2.78%
2016-08-12	0	1.440	1.430	1.460	1.420	1.470	1,807,600	2,621,140	1.4501	1.440	1.430	1.460	1.420	1.470	1,807,600	1.4501	0.00%
2016-08-11	0	1.440	1.420	1.440	1.400	1.450	1,965,209	2,799,485	1.4245	1.440	1.420	1.440	1.400	1.450	1,965,209	1.4245	-2.04%
2016-08-10	0	1.470	1.460	1.470	1.460	1.500	1,540,500	2,280,103	1.4801	1.470	1.460	1.470	1.460	1.500	1,540,500	1.4801	-2.00%
2016-08-09	0	1.500	1.480	1.500	1.450	1.500	3,367,500	4,979,535	1.4787	1.500	1.480	1.500	1.450	1.500	3,367,500	1.4787	0.00%
2016-08-08	0	1.500	1.490	1.500	1.400	1.500	5,156,000	7,627,870	1.4794	1.500	1.490	1.500	1.400	1.500	5,156,000	1.4794	4.90%
2016-08-05	0	1.430	1.420	1.430	1.340	1.450	5,306,000	7,461,780	1.4063	1.430	1.420	1.430	1.340	1.450	5,306,000	1.4063	5.15%
2016-08-04	0	1.360	1.340	1.370	1.320	1.370	2,649,000	3,578,790	1.3510	1.360	1.340	1.370	1.320	1.370	2,649,000	1.3510	0.74%
2016-08-03	0	1.350	1.340	1.350	1.300	1.360	2,519,000	3,384,510	1.3436	1.350	1.340	1.350	1.300	1.360	2,519,000	1.3436	1.50%
2016-08-01	0	1.330	1.330	1.340	1.150	1.400	11,450,900	15,091,170	1.3179	1.330	1.330	1.340	1.150	1.400	11,450,900	1.3179	13.68%
2016-07-29	0	1.170	1.150	1.170	1.140	1.220	1,562,212	1,827,253	1.1697	1.170	1.150	1.170	1.140	1.220	1,562,212	1.1697	-1.68%
2016-07-28	0	1.190	1.170	1.190	1.180	1.230	1,425,000	1,711,650	1.2012	1.190	1.170	1.190	1.180	1.230	1,425,000	1.2012	-3.25%
2016-07-27	0	1.230	1.220	1.230	1.210	1.250	996,700	1,228,429	1.2325	1.230	1.220	1.230	1.210	1.250	996,700	1.2325	-0.81%
2016-07-26	0	1.240	1.210	1.240	1.200	1.240	722,000	882,620	1.2225	1.240	1.210	1.240	1.200	1.240	722,000	1.2225	0.81%
2016-07-25	0	1.230	1.220	1.230	1.190	1.250	980,000	1,195,900	1.2203	1.230	1.220	1.230	1.190	1.250	980,000	1.2203	0.82%
2016-07-22	0	1.220	1.200	1.220	1.170	1.220	1,390,000	1,654,050	1.1900	1.220	1.200	1.220	1.170	1.220	1,390,000	1.1900	1.67%
2016-07-21	0	1.200	1.200	1.220	1.150	1.230	2,805,300	3,392,001	1.2091	1.200	1.200	1.220	1.150	1.230	2,805,300	1.2091	-2.44%
2016-07-20	0	1.230	1.220	1.230	1.130	1.250	4,717,400	5,688,610	1.2059	1.230	1.220	1.230	1.130	1.250	4,717,400	1.2059	6.03%
2016-07-19	0	1.160	1.140	1.160	1.130	1.160	830,000	948,150	1.1423	1.160	1.140	1.160	1.130	1.160	830,000	1.1423	-0.85%
2016-07-18	0	1.170	1.150	1.170	1.140	1.170	507,000	584,520	1.1529	1.170	1.150	1.170	1.140	1.170	507,000	1.1529	0.00%
2016-07-15	0	1.170	1.150	1.170	1.150	1.190	519,200	605,700	1.1666	1.170	1.150	1.170	1.150	1.190	519,200	1.1666	-0.85%
2016-07-14	0	1.180	1.160	1.180	1.150	1.190	1,544,000	1,801,870	1.1670	1.180	1.160	1.180	1.150	1.190	1,544,000	1.1670	0.85%
2016-07-13	0	1.170	1.150	1.170	1.150	1.170	997,000	1,157,510	1.1610	1.170	1.150	1.170	1.150	1.170	997,000	1.1610	0.86%
2016-07-12	0	1.160	1.150	1.160	1.140	1.180	640,000	736,400	1.1506	1.160	1.150	1.160	1.140	1.180	640,000	1.1506	-1.69%
2016-07-11	0	1.180	1.150	1.180	1.140	1.200	838,000	977,310	1.1662	1.180	1.150	1.180	1.140	1.200	838,000	1.1662	0.85%
2016-07-08	0	1.170	1.160	1.170	1.140	1.180	573,000	662,610	1.1564	1.170	1.160	1.170	1.140	1.180	573,000	1.1564	-0.85%
2016-07-07	0	1.180	1.170	1.180	1.160	1.190	1,595,000	1,871,500	1.1734	1.180	1.170	1.180	1.160	1.190	1,595,000	1.1734	0.00%
2016-07-06	0	1.180	1.170	1.180	1.150	1.220	1,532,600	1,797,588	1.1729	1.180	1.170	1.180	1.150	1.220	1,532,600	1.1729	-3.28%
2016-07-05	0	1.220	1.200	1.220	1.200	1.300	2,892,000	3,606,190	1.2470	1.220	1.200	1.220	1.200	1.300	2,892,000	1.2470	-5.43%
2016-07-04	0	1.290	1.290	1.300	1.030	1.300	17,354,800	21,154,960	1.2190	1.290	1.290	1.300	1.030	1.300	17,354,800	1.2190	22.86%
2016-06-30	0	1.050	1.030	1.050	1.030	1.070	372,000	389,550	1.0472	1.050	1.030	1.050	1.030	1.070	372,000	1.0472	1.94%
2016-06-29	0	1.030	1.000	1.030	0.980	1.030	2,581,400	2,582,580	1.0005	1.030	1.000	1.030	0.980	1.030	2,581,400	1.0005	5.10%
2016-06-28	0	0.980	0.960	0.970	0.960	1.000	510,000	497,850	0.9762	0.980	0.960	0.970	0.960	1.000	510,000	0.9762	-1.01%
2016-06-27	0	0.990	0.970	0.990	0.930	1.000	1,341,100	1,300,439	0.9697	0.990	0.970	0.990	0.930	1.000	1,341,100	0.9697	-2.94%
2016-06-24	0	1.020	1.000	1.020	0.990	1.090	1,885,000	1,918,450	1.0177	1.020	1.000	1.020	0.990	1.090	1,885,000	1.0177	-3.77%
2016-06-23	0	1.060	1.030	1.060	1.040	1.060	426,400	446,900	1.0481	1.060	1.030	1.060	1.040	1.060	426,400	1.0481	0.00%
2016-06-22	0	1.060	1.040	1.060	1.030	1.060	1,059,500	1,105,765	1.0437	1.060	1.040	1.060	1.030	1.060	1,059,500	1.0437	0.00%
2016-06-21	0	1.060	1.040	1.050	1.040	1.070	513,100	542,112	1.0565	1.060	1.040	1.050	1.040	1.070	513,100	1.0565	-0.93%
2016-06-20	0	1.070	1.050	1.080	1.050	1.100	698,000	746,340	1.0693	1.070	1.050	1.080	1.050	1.100	698,000	1.0693	0.94%
2016-06-17	0	1.060	1.040	1.070	1.040	1.070	910,000	954,850	1.0493	1.060	1.040	1.070	1.040	1.070	910,000	1.0493	1.92%
2016-06-16	0	1.040	1.020	1.040	1.020	1.040	920,000	950,550	1.0332	1.040	1.020	1.040	1.020	1.040	920,000	1.0332	-2.80%
2016-06-15	0	1.070	1.050	1.070	1.050	1.090	1,477,000	1,573,220	1.0651	1.070	1.050	1.070	1.050	1.090	1,477,000	1.0651	-1.83%
2016-06-14	0	1.090	1.080	1.090	1.090	1.100	165,000	180,800	1.0958	1.090	1.080	1.090	1.090	1.100	165,000	1.0958	-0.91%
2016-06-13	0	1.100	1.090	1.100	1.080	1.100	822,000	898,250	1.0928	1.100	1.090	1.100	1.080	1.100	822,000	1.0928	-0.90%
2016-06-10	0	1.110	1.100	1.110	1.100	1.140	570,000	637,800	1.1189	1.110	1.100	1.110	1.100	1.140	570,000	1.1189	-0.89%
2016-06-08	0	1.120	1.120	1.130	1.120	1.150	1,822,600	2,054,412	1.1272	1.120	1.120	1.130	1.120	1.150	1,822,600	1.1272	-1.75%
2016-06-07	0	1.140	1.110	1.140	1.100	1.150	4,357,400	4,882,738	1.1206	1.140	1.110	1.140	1.100	1.150	4,357,400	1.1206	0.88%
2016-06-06	0	1.130	1.120	1.130	1.120	1.130	836,000	942,040	1.1268	1.130	1.120	1.130	1.120	1.130	836,000	1.1268	1.80%
2016-06-03	0	1.110	1.100	1.120	1.090	1.160	4,965,000	5,573,300	1.1225	1.110	1.100	1.120	1.090	1.160	4,965,000	1.1225	-4.31%
2016-06-02	0	1.160	1.150	1.160	1.140	1.190	2,642,000	3,052,890	1.1555	1.160	1.150	1.160	1.140	1.190	2,642,000	1.1555	-1.69%
2016-06-01	0	1.180	1.170	1.180	1.170	1.210	1,039,500	1,233,070	1.1862	1.180	1.170	1.180	1.170	1.210	1,039,500	1.1862	0.00%
2016-05-31	0	1.180	1.160	1.180	1.160	1.200	1,605,000	1,897,450	1.1822	1.180	1.160	1.180	1.160	1.200	1,605,000	1.1822	-1.67%
2016-05-30	0	1.200	1.190	1.200	1.180	1.200	660,000	783,100	1.1865	1.200	1.190	1.200	1.180	1.200	660,000	1.1865	-0.83%
2016-05-27	0	1.210	1.180	1.210	1.180	1.220	2,060,000	2,475,500	1.2017	1.210	1.180	1.210	1.180	1.220	2,060,000	1.2017	0.00%
2016-05-26	0	1.210	1.190	1.210	1.190	1.210	636,000	760,600	1.1959	1.210	1.190	1.210	1.190	1.210	636,000	1.1959	0.00%
2016-05-25	0	1.210	1.200	1.210	1.180	1.230	2,378,000	2,852,920	1.1997	1.210	1.200	1.210	1.180	1.230	2,378,000	1.1997	0.83%
2016-05-24	0	1.200	1.190	1.200	1.180	1.220	1,810,000	2,168,450	1.1980	1.200	1.190	1.200	1.180	1.220	1,810,000	1.1980	0.84%
2016-05-23	0	1.190	1.180	1.190	1.180	1.200	1,055,000	1,250,050	1.1849	1.190	1.180	1.190	1.180	1.200	1,055,000	1.1849	0.00%
2016-05-20	0	1.190	1.170	1.190	1.170	1.190	1,085,000	1,279,800	1.1795	1.190	1.170	1.190	1.170	1.190	1,085,000	1.1795	-0.83%
2016-05-19	0	1.200	1.180	1.200	1.180	1.220	1,310,000	1,570,150	1.1986	1.200	1.180	1.200	1.180	1.220	1,310,000	1.1986	0.00%
2016-05-18	0	1.200	1.190	1.200	1.180	1.230	2,440,000	2,925,500	1.1990	1.200	1.190	1.200	1.180	1.230	2,440,000	1.1990	0.00%
2016-05-17	0	1.200	1.190	1.200	1.190	1.230	2,515,000	3,023,600	1.2022	1.200	1.190	1.200	1.190	1.230	2,515,000	1.2022	-3.23%
2016-05-16	0	1.240	1.230	1.240	1.210	1.270	1,661,500	2,060,050	1.2399	1.240	1.230	1.240	1.210	1.270	1,661,500	1.2399	-2.36%
2016-05-13	0	1.270	1.250	1.270	1.240	1.270	2,463,226	3,103,621	1.2600	1.270	1.250	1.270	1.240	1.270	2,463,226	1.2600	0.79%
2016-05-12	0	1.260	1.260	1.270	1.210	1.280	4,725,000	5,927,550	1.2545	1.260	1.260	1.270	1.210	1.280	4,725,000	1.2545	1.61%
2016-05-11	0	1.240	1.230	1.240	1.190	1.250	2,880,000	3,501,900	1.2159	1.240	1.230	1.240	1.190	1.250	2,880,000	1.2159	2.48%
2016-05-10	0	1.210	1.190	1.210	1.130	1.380	20,375,500	24,717,620	1.2131	1.210	1.190	1.210	1.130	1.380	20,375,500	1.2131	-11.68%
2016-05-09	0	1.370	1.370	1.380	1.350	1.720	43,215,363	63,875,089	1.4781	1.370	1.370	1.380	1.350	1.720	43,215,363	1.4781	-9.87%
2016-05-06	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2016-04-05	0	1.520	1.530	1.540	1.370	1.610	23,676,200	36,416,210	1.5381	1.520	1.530	1.540	1.370	1.610	23,676,200	1.5381	10.14%
2016-04-01	0	1.380	1.360	1.390	1.360	1.420	2,440,000	3,406,250	1.3960	1.380	1.360	1.390	1.360	1.420	2,440,000	1.3960	-2.82%
2016-03-31	0	1.420	1.400	1.420	1.390	1.440	2,100,000	2,960,800	1.4099	1.420	1.400	1.420	1.390	1.440	2,100,000	1.4099	-1.39%
2016-03-30	0	1.440	1.420	1.440	1.380	1.470	4,585,000	6,564,420	1.4317	1.440	1.420	1.440	1.380	1.470	4,585,000	1.4317	2.86%
2016-03-29	0	1.400	1.370	1.390	1.310	1.400	3,498,000	4,815,700	1.3767	1.400	1.370	1.390	1.310	1.400	3,498,000	1.3767	4.48%
2016-03-24	0	1.340	1.330	1.340	1.330	1.370	4,111,000	5,515,220	1.3416	1.340	1.330	1.340	1.330	1.370	4,111,000	1.3416	-2.90%
2016-03-23	0	1.380	1.370	1.380	1.370	1.410	2,660,200	3,678,420	1.3828	1.380	1.370	1.380	1.370	1.410	2,660,200	1.3828	-2.13%
2016-03-22	0	1.410	1.400	1.410	1.390	1.450	2,120,000	2,966,000	1.3991	1.410	1.400	1.410	1.390	1.450	2,120,000	1.3991	-0.70%
2016-03-21	0	1.420	1.410	1.420	1.410	1.470	6,310,000	9,133,350	1.4474	1.420	1.410	1.420	1.410	1.470	6,310,000	1.4474	-0.70%
2016-03-18	0	1.430	1.430	1.440	1.410	1.480	4,139,000	5,948,930	1.4373	1.430	1.430	1.440	1.410	1.480	4,139,000	1.4373	-2.72%
2016-03-17	0	1.470	1.450	1.470	1.440	1.480	3,470,000	5,067,450	1.4604	1.470	1.450	1.470	1.440	1.480	3,470,000	1.4604	0.00%
2016-03-16	0	1.470	1.450	1.470	1.450	1.480	3,771,000	5,534,990	1.4678	1.470	1.450	1.470	1.450	1.480	3,771,000	1.4678	0.00%
2016-03-15	0	1.470	1.450	1.470	1.440	1.490	6,346,600	9,256,590	1.4585	1.470	1.450	1.470	1.440	1.490	6,346,600	1.4585	2.80%
2016-03-14	0	1.430	1.410	1.430	1.390	1.460	3,596,000	5,147,890	1.4316	1.430	1.410	1.430	1.390	1.460	3,596,000	1.4316	1.42%
2016-03-11	0	1.410	1.380	1.410	1.370	1.420	1,592,500	2,224,880	1.3971	1.410	1.380	1.410	1.370	1.420	1,592,500	1.3971	-1.40%
2016-03-10	0	1.430	1.420	1.430	1.420	1.470	2,871,000	4,138,930	1.4416	1.430	1.420	1.430	1.420	1.470	2,871,000	1.4416	-0.69%
2016-03-09	0	1.440	1.420	1.440	1.390	1.470	6,321,000	9,120,930	1.4430	1.440	1.420	1.440	1.390	1.470	6,321,000	1.4430	3.60%
2016-03-08	0	1.390	1.380	1.390	1.370	1.400	1,700,065	2,353,893	1.3846	1.390	1.380	1.390	1.370	1.400	1,700,065	1.3846	0.00%
2016-03-07	0	1.390	1.360	1.390	1.370	1.440	4,920,100	6,888,450	1.4001	1.390	1.360	1.390	1.370	1.440	4,920,100	1.4001	1.46%
2016-03-04	0	1.370	1.350	1.370	1.360	1.420	2,568,000	3,557,010	1.3851	1.370	1.350	1.370	1.360	1.420	2,568,000	1.3851	0.00%
2016-03-03	0	1.370	1.340	1.370	1.310	1.370	2,530,000	3,368,950	1.3316	1.370	1.340	1.370	1.310	1.370	2,530,000	1.3316	2.24%
2016-03-02	0	1.340	1.330	1.340	1.280	1.340	3,857,600	5,057,228	1.3110	1.340	1.330	1.340	1.280	1.340	3,857,600	1.3110	4.69%
2016-03-01	0	1.280	1.270	1.280	1.230	1.340	8,708,400	11,066,356	1.2708	1.280	1.270	1.280	1.230	1.340	8,708,400	1.2708	-4.48%
2016-02-29	0	1.340	1.340	1.350	1.340	1.470	13,630,000	19,166,350	1.4062	1.340	1.340	1.350	1.340	1.470	13,630,000	1.4062	-8.22%
2016-02-26	0	1.460	1.450	1.460	1.350	1.510	18,310,000	26,837,820	1.4657	1.460	1.450	1.460	1.350	1.510	18,310,000	1.4657	8.15%
2016-02-25	0	1.350	1.330	1.350	1.330	1.480	12,105,000	17,064,100	1.4097	1.350	1.330	1.350	1.330	1.480	12,105,000	1.4097	-8.16%
2016-02-24	0	1.470	1.460	1.470	1.300	1.500	24,632,000	35,193,205	1.4288	1.470	1.460	1.470	1.300	1.500	24,632,000	1.4288	13.08%
2016-02-23	0	1.300	1.310	1.320	1.150	1.350	8,057,600	10,129,772	1.2572	1.300	1.310	1.320	1.150	1.350	8,057,600	1.2572	12.07%
2016-02-22	0	1.160	1.140	1.160	1.100	1.160	1,432,100	1,637,961	1.1437	1.160	1.140	1.160	1.100	1.160	1,432,100	1.1437	4.50%
2016-02-19	0	1.110	1.110	1.120	1.050	1.120	2,415,500	2,648,060	1.0963	1.110	1.110	1.120	1.050	1.120	2,415,500	1.0963	4.72%
2016-02-18	0	1.060	1.050	1.080	1.060	1.100	489,000	526,200	1.0761	1.060	1.050	1.080	1.060	1.100	489,000	1.0761	-0.93%
2016-02-17	0	1.070	1.060	1.080	1.070	1.100	250,400	271,770	1.0853	1.070	1.060	1.080	1.070	1.100	250,400	1.0853	-2.73%
2016-02-16	0	1.100	1.090	1.100	1.080	1.140	805,000	897,400	1.1148	1.100	1.090	1.100	1.080	1.140	805,000	1.1148	1.85%
2016-02-15	0	1.080	1.070	1.080	1.040	1.100	420,000	449,800	1.0710	1.080	1.070	1.080	1.040	1.100	420,000	1.0710	0.00%
2016-02-12	0	1.080	1.060	1.090	1.040	1.080	285,000	300,950	1.0560	1.080	1.060	1.090	1.040	1.080	285,000	1.0560	-0.92%
2016-02-11	0	1.090	1.070	1.090	1.050	1.090	750,000	809,100	1.0788	1.090	1.070	1.090	1.050	1.090	750,000	1.0788	-0.91%
2016-02-05	0	1.100	1.070	1.100	1.040	1.110	1,318,000	1,430,470	1.0853	1.100	1.070	1.100	1.040	1.110	1,318,000	1.0853	1.85%
2016-02-04	0	1.080	1.070	1.080	1.070	1.110	2,032,000	2,214,590	1.0899	1.080	1.070	1.080	1.070	1.110	2,032,000	1.0899	1.89%
2016-02-03	0	1.060	1.040	1.060	0.930	1.080	3,645,000	3,754,550	1.0301	1.060	1.040	1.060	0.930	1.080	3,645,000	1.0301	8.16%
2016-02-02	0	0.980	0.950	0.980	0.930	0.980	1,509,450	1,443,734	0.9565	0.980	0.950	0.980	0.930	0.980	1,509,450	0.9565	1.03%
2016-02-01	0	0.970	0.960	0.970	0.960	1.000	786,000	769,740	0.9793	0.970	0.960	0.970	0.960	1.000	786,000	0.9793	2.11%
2016-01-29	0	0.950	0.930	0.950	0.880	0.960	2,670,000	2,462,750	0.9224	0.950	0.930	0.950	0.880	0.960	2,670,000	0.9224	-1.04%
2016-01-28	0	0.960	0.950	0.960	0.950	0.990	1,380,000	1,326,000	0.9609	0.960	0.950	0.960	0.950	0.990	1,380,000	0.9609	-3.03%
2016-01-27	0	0.990	0.980	0.990	0.980	1.020	1,533,000	1,519,410	0.9911	0.990	0.980	0.990	0.980	1.020	1,533,000	0.9911	1.02%
2016-01-26	0	0.980	0.960	0.980	0.960	1.010	4,609,000	4,576,830	0.9930	0.980	0.960	0.980	0.960	1.010	4,609,000	0.9930	-5.77%
2016-01-25	0	1.040	1.040	1.050	1.030	1.090	3,341,600	3,532,962	1.0573	1.040	1.040	1.050	1.030	1.090	3,341,600	1.0573	-2.80%
2016-01-22	0	1.070	1.050	1.080	1.050	1.150	3,273,333	3,529,632	1.0783	1.070	1.050	1.080	1.050	1.150	3,273,333	1.0783	-3.60%
2016-01-21	0	1.110	1.090	1.110	1.080	1.170	1,515,000	1,686,600	1.1133	1.110	1.090	1.110	1.080	1.170	1,515,000	1.1133	-2.63%
2016-01-20	0	1.140	1.120	1.140	1.120	1.170	1,255,000	1,431,400	1.1406	1.140	1.120	1.140	1.120	1.170	1,255,000	1.1406	-4.20%
2016-01-19	0	1.190	1.170	1.200	1.170	1.190	715,000	840,400	1.1754	1.190	1.170	1.200	1.170	1.190	715,000	1.1754	-0.83%
2016-01-18	0	1.200	1.170	1.200	1.170	1.200	275,000	325,150	1.1824	1.200	1.170	1.200	1.170	1.200	275,000	1.1824	-0.83%
2016-01-15	0	1.210	1.200	1.210	1.180	1.220	2,045,000	2,468,400	1.2070	1.210	1.200	1.210	1.180	1.220	2,045,000	1.2070	-0.82%
2016-01-14	0	1.220	1.190	1.210	1.190	1.250	2,070,000	2,500,350	1.2079	1.220	1.190	1.210	1.190	1.250	2,070,000	1.2079	-1.61%
2016-01-13	0	1.240	1.210	1.240	1.200	1.280	3,355,000	4,192,800	1.2497	1.240	1.210	1.240	1.200	1.280	3,355,000	1.2497	4.20%
2016-01-12	0	1.190	1.180	1.200	1.180	1.200	1,845,000	2,208,000	1.1967	1.190	1.180	1.200	1.180	1.200	1,845,000	1.1967	0.85%
2016-01-11	0	1.180	1.160	1.180	1.130	1.190	1,109,000	1,295,810	1.1684	1.180	1.160	1.180	1.130	1.190	1,109,000	1.1684	-1.67%
2016-01-08	0	1.200	1.170	1.190	1.130	1.200	1,680,320	1,959,861	1.1664	1.200	1.170	1.190	1.130	1.200	1,680,320	1.1664	0.84%
2016-01-07	0	1.190	1.180	1.200	1.150	1.240	1,545,000	1,815,450	1.1750	1.190	1.180	1.200	1.150	1.240	1,545,000	1.1750	-6.30%
2016-01-06	0	1.270	1.250	1.270	1.240	1.310	1,266,000	1,602,070	1.2655	1.270	1.250	1.270	1.240	1.310	1,266,000	1.2655	-3.79%
2016-01-05	0	1.320	1.300	1.320	1.290	1.330	810,000	1,058,000	1.3062	1.320	1.300	1.320	1.290	1.330	810,000	1.3062	-0.75%
2016-01-04	0	1.330	1.310	1.330	1.270	1.340	4,733,000	6,212,790	1.3127	1.330	1.310	1.330	1.270	1.340	4,733,000	1.3127	-0.75%
2015-12-31	0	1.340	1.310	1.340	1.310	1.340	866,200	1,147,386	1.3246	1.340	1.310	1.340	1.310	1.340	866,200	1.3246	0.75%
2015-12-30	0	1.330	1.320	1.330	1.290	1.340	4,723,000	6,230,610	1.3192	1.330	1.320	1.330	1.290	1.340	4,723,000	1.3192	1.53%
2015-12-29	0	1.310	1.300	1.310	1.300	1.330	1,821,000	2,404,030	1.3202	1.310	1.300	1.310	1.300	1.330	1,821,000	1.3202	-0.76%
2015-12-28	0	1.320	1.300	1.310	1.230	1.330	6,161,000	7,913,160	1.2844	1.320	1.300	1.310	1.230	1.330	6,161,000	1.2844	5.60%
2015-12-24	0	1.250	1.230	1.250	1.220	1.260	2,340,000	2,893,950	1.2367	1.250	1.230	1.250	1.220	1.260	2,340,000	1.2367	3.31%
2015-12-23	0	1.210	1.180	1.210	1.180	1.240	3,296,000	3,938,460	1.1949	1.210	1.180	1.210	1.180	1.240	3,296,000	1.1949	0.00%
2015-12-22	0	1.210	1.210	1.220	1.160	1.220	2,117,000	2,523,150	1.1919	1.210	1.210	1.220	1.160	1.220	2,117,000	1.1919	4.31%
2015-12-21	0	1.160	1.140	1.160	1.110	1.160	1,903,000	2,151,190	1.1304	1.160	1.140	1.160	1.110	1.160	1,903,000	1.1304	3.57%
2015-12-18	0	1.120	1.110	1.120	1.090	1.150	2,540,000	2,806,750	1.1050	1.120	1.110	1.120	1.090	1.150	2,540,000	1.1050	0.00%
2015-12-17	0	1.120	1.110	1.120	1.120	1.150	2,002,000	2,270,930	1.1343	1.120	1.110	1.120	1.120	1.150	2,002,000	1.1343	-2.61%
2015-12-16	0	1.150	1.120	1.150	1.100	1.150	2,385,000	2,679,850	1.1236	1.150	1.120	1.150	1.100	1.150	2,385,000	1.1236	1.77%
2015-12-15	0	1.130	1.100	1.140	1.100	1.160	1,136,000	1,287,250	1.1331	1.130	1.100	1.140	1.100	1.160	1,136,000	1.1331	-0.88%
2015-12-14	0	1.140	1.120	1.150	1.070	1.200	3,326,000	3,742,050	1.1251	1.140	1.120	1.150	1.070	1.200	3,326,000	1.1251	-5.79%
2015-12-11	0	1.210	1.180	1.210	1.180	1.230	2,545,300	3,053,875	1.1998	1.210	1.180	1.210	1.180	1.230	2,545,300	1.1998	0.00%
2015-12-10	0	1.210	1.200	1.210	1.190	1.280	3,890,000	4,772,600	1.2269	1.210	1.200	1.210	1.190	1.280	3,890,000	1.2269	-3.97%
2015-12-09	0	1.260	1.250	1.260	1.200	1.400	16,274,500	21,300,360	1.3088	1.260	1.250	1.260	1.200	1.400	16,274,500	1.3088	5.00%
2015-12-08	0	1.200	1.180	1.200	1.180	1.200	1,000,000	1,181,100	1.1811	1.200	1.180	1.200	1.180	1.200	1,000,000	1.1811	0.00%
2015-12-07	0	1.200	1.180	1.200	1.170	1.210	1,532,200	1,826,168	1.1919	1.200	1.180	1.200	1.170	1.210	1,532,200	1.1919	0.00%
2015-12-04	0	1.200	1.190	1.200	1.190	1.210	1,935,000	2,306,750	1.1921	1.200	1.190	1.200	1.190	1.210	1,935,000	1.1921	-0.83%
2015-12-03	0	1.210	1.200	1.210	1.170	1.230	2,690,000	3,220,250	1.1971	1.210	1.200	1.210	1.170	1.230	2,690,000	1.1971	0.00%
2015-12-02	0	1.210	1.210	1.220	1.080	1.240	4,439,500	5,225,910	1.1771	1.210	1.210	1.220	1.080	1.240	4,439,500	1.1771	10.00%
2015-12-01	0	1.100	1.080	1.100	1.070	1.110	1,275,000	1,389,800	1.0900	1.100	1.080	1.100	1.070	1.110	1,275,000	1.0900	0.92%
2015-11-30	0	1.090	1.070	1.090	1.060	1.180	4,572,000	4,998,400	1.0933	1.090	1.070	1.090	1.060	1.180	4,572,000	1.0933	-6.84%
2015-11-27	0	1.170	1.150	1.180	1.150	1.190	1,055,200	1,231,926	1.1675	1.170	1.150	1.180	1.150	1.190	1,055,200	1.1675	-0.85%
2015-11-26	0	1.180	1.160	1.180	1.150	1.220	3,010,000	3,512,600	1.1670	1.180	1.160	1.180	1.150	1.220	3,010,000	1.1670	-1.67%
2015-11-25	0	1.200	1.180	1.200	1.190	1.200	447,900	534,455	1.1932	1.200	1.180	1.200	1.190	1.200	447,900	1.1932	0.00%
2015-11-24	0	1.200	1.180	1.200	1.180	1.200	447,000	533,970	1.1946	1.200	1.180	1.200	1.180	1.200	447,000	1.1946	0.00%
2015-11-23	0	1.200	1.180	1.210	1.180	1.240	4,776,000	5,765,230	1.2071	1.200	1.180	1.210	1.180	1.240	4,776,000	1.2071	-1.64%
2015-11-20	0	1.220	1.200	1.220	1.190	1.220	571,000	689,420	1.2074	1.220	1.200	1.220	1.190	1.220	571,000	1.2074	-0.81%
2015-11-19	0	1.230	1.210	1.230	1.210	1.240	525,000	642,000	1.2229	1.230	1.210	1.230	1.210	1.240	525,000	1.2229	0.82%
2015-11-18	0	1.220	1.210	1.230	1.200	1.240	1,571,500	1,915,105	1.2186	1.220	1.210	1.230	1.200	1.240	1,571,500	1.2186	0.00%
2015-11-17	0	1.220	1.210	1.230	1.210	1.240	3,660,000	4,481,600	1.2245	1.220	1.210	1.230	1.210	1.240	3,660,000	1.2245	2.52%
2015-11-16	0	1.190	1.170	1.200	1.160	1.200	1,687,000	1,983,730	1.1759	1.190	1.170	1.200	1.160	1.200	1,687,000	1.1759	-0.83%
2015-11-13	0	1.200	1.190	1.200	1.160	1.210	791,000	938,450	1.1864	1.200	1.190	1.200	1.160	1.210	791,000	1.1864	-1.64%
2015-11-12	0	1.220	1.200	1.230	1.160	1.240	2,520,800	3,023,770	1.1995	1.220	1.200	1.230	1.160	1.240	2,520,800	1.1995	2.52%
2015-11-11	0	1.190	1.180	1.200	1.190	1.250	2,066,000	2,502,830	1.2114	1.190	1.180	1.200	1.190	1.250	2,066,000	1.2114	-4.80%
2015-11-10	0	1.250	1.240	1.250	1.180	1.270	3,185,400	3,917,044	1.2297	1.250	1.240	1.250	1.180	1.270	3,185,400	1.2297	0.81%
2015-11-09	0	1.240	1.230	1.250	1.070	1.290	9,112,667	11,027,540	1.2101	1.240	1.230	1.250	1.070	1.290	9,112,667	1.2101	13.76%
2015-11-06	0	1.090	1.070	1.090	1.070	1.110	1,857,800	2,028,968	1.0921	1.090	1.070	1.090	1.070	1.110	1,857,800	1.0921	-0.91%
2015-11-05	0	1.100	1.090	1.100	1.080	1.100	1,892,500	2,060,295	1.0887	1.100	1.090	1.100	1.080	1.100	1,892,500	1.0887	0.00%
2015-11-04	0	1.100	1.090	1.110	1.060	1.120	4,516,200	4,899,234	1.0848	1.100	1.090	1.110	1.060	1.120	4,516,200	1.0848	1.85%
2015-11-03	0	1.080	1.070	1.080	1.050	1.110	2,950,000	3,155,550	1.0697	1.080	1.070	1.080	1.050	1.110	2,950,000	1.0697	-1.82%
2015-11-02	0	1.100	1.090	1.100	1.090	1.130	2,360,000	2,605,200	1.1039	1.100	1.090	1.100	1.090	1.130	2,360,000	1.1039	-4.35%
2015-10-30	0	1.150	1.140	1.150	1.080	1.200	6,055,000	6,846,900	1.1308	1.150	1.140	1.150	1.080	1.200	6,055,000	1.1308	-4.96%
2015-10-29	0	1.210	1.200	1.210	1.190	1.240	3,024,200	3,650,006	1.2069	1.210	1.200	1.210	1.190	1.240	3,024,200	1.2069	-3.20%
2015-10-28	0	1.250	1.240	1.260	1.240	1.300	3,915,400	4,940,246	1.2617	1.250	1.240	1.260	1.240	1.300	3,915,400	1.2617	-3.85%
2015-10-27	0	1.300	1.290	1.310	1.280	1.330	1,035,000	1,349,400	1.3038	1.300	1.290	1.310	1.280	1.330	1,035,000	1.3038	0.00%
2015-10-26	0	1.300	1.280	1.310	1.260	1.340	6,210,000	8,041,300	1.2949	1.300	1.280	1.310	1.260	1.340	6,210,000	1.2949	-2.99%
2015-10-23	0	1.340	1.340	1.350	1.330	1.380	1,273,000	1,720,650	1.3516	1.340	1.340	1.350	1.330	1.380	1,273,000	1.3516	-0.74%
2015-10-22	0	1.350	1.350	1.370	1.330	1.370	2,240,000	3,018,550	1.3476	1.350	1.350	1.370	1.330	1.370	2,240,000	1.3476	-2.17%
2015-10-20	0	1.380	1.380	1.390	1.360	1.380	1,059,200	1,452,868	1.3717	1.380	1.380	1.390	1.360	1.380	1,059,200	1.3717	0.00%
2015-10-19	0	1.380	1.380	1.400	1.380	1.430	3,233,000	4,495,250	1.3904	1.380	1.380	1.400	1.380	1.430	3,233,000	1.3904	-3.50%
2015-10-16	0	1.430	1.420	1.430	1.400	1.450	1,710,000	2,437,090	1.4252	1.430	1.420	1.430	1.400	1.450	1,710,000	1.4252	0.00%
2015-10-15	0	1.430	1.430	1.440	1.410	1.450	1,467,000	2,103,580	1.4339	1.430	1.430	1.440	1.410	1.450	1,467,000	1.4339	0.00%
2015-10-14	0	1.430	1.420	1.440	1.400	1.440	1,090,000	1,548,550	1.4207	1.430	1.420	1.440	1.400	1.440	1,090,000	1.4207	0.00%
2015-10-13	0	1.430	1.420	1.440	1.420	1.490	2,122,000	3,079,480	1.4512	1.430	1.420	1.440	1.420	1.490	2,122,000	1.4512	-3.38%
2015-10-12	0	1.480	1.480	1.490	1.430	1.500	1,837,400	2,703,094	1.4712	1.480	1.480	1.490	1.430	1.500	1,837,400	1.4712	0.68%
2015-10-09	0	1.470	1.470	1.480	1.380	1.550	12,435,000	18,521,250	1.4894	1.470	1.470	1.480	1.380	1.550	12,435,000	1.4894	7.30%
2015-10-08	0	1.370	1.360	1.380	1.340	1.380	995,000	1,352,350	1.3591	1.370	1.360	1.380	1.340	1.380	995,000	1.3591	-0.72%
2015-10-07	0	1.380	1.360	1.380	1.350	1.390	1,969,600	2,706,080	1.3739	1.380	1.360	1.380	1.350	1.390	1,969,600	1.3739	1.47%
2015-10-06	0	1.360	1.360	1.370	1.360	1.390	927,500	1,276,250	1.3760	1.360	1.360	1.370	1.360	1.390	927,500	1.3760	-2.16%
2015-10-05	0	1.390	1.380	1.400	1.340	1.430	2,160,000	2,999,600	1.3887	1.390	1.380	1.400	1.340	1.430	2,160,000	1.3887	2.96%
2015-10-02	0	1.350	1.350	1.370	1.320	1.370	1,745,200	2,342,656	1.3423	1.350	1.350	1.370	1.320	1.370	1,745,200	1.3423	0.75%
2015-09-30	0	1.340	1.340	1.350	1.330	1.380	934,500	1,248,695	1.3362	1.340	1.340	1.350	1.330	1.380	934,500	1.3362	0.75%
2015-09-29	0	1.330	1.330	1.350	1.300	1.360	1,455,000	1,929,300	1.3260	1.330	1.330	1.350	1.300	1.360	1,455,000	1.3260	-2.92%
2015-09-25	0	1.370	1.360	1.380	1.320	1.380	1,355,000	1,822,950	1.3454	1.370	1.360	1.380	1.320	1.380	1,355,000	1.3454	2.24%
2015-09-24	0	1.340	1.330	1.360	1.330	1.350	1,115,000	1,493,750	1.3397	1.340	1.330	1.360	1.330	1.350	1,115,000	1.3397	-0.74%
2015-09-23	0	1.350	1.350	1.360	1.330	1.360	1,006,000	1,357,640	1.3495	1.350	1.350	1.360	1.330	1.360	1,006,000	1.3495	-1.46%
2015-09-22	0	1.370	1.360	1.370	1.340	1.450	4,490,000	6,194,100	1.3795	1.370	1.360	1.370	1.340	1.450	4,490,000	1.3795	2.24%
2015-09-21	0	1.340	1.330	1.340	1.340	1.390	2,395,000	3,240,200	1.3529	1.340	1.330	1.340	1.340	1.390	2,395,000	1.3529	-2.90%
2015-09-18	0	1.380	1.360	1.380	1.360	1.460	5,641,800	7,852,708	1.3919	1.380	1.360	1.380	1.360	1.460	5,641,800	1.3919	1.47%
2015-09-17	0	1.360	1.340	1.360	1.320	1.490	13,765,000	19,321,750	1.4037	1.360	1.340	1.360	1.320	1.490	13,765,000	1.4037	-9.33%
2015-09-16	0	1.500	1.480	1.500	1.470	1.760	11,072,000	17,533,900	1.5836	1.500	1.480	1.500	1.470	1.760	11,072,000	1.5836	-9.64%
2015-09-15	0	1.660	1.680	1.690	1.400	1.680	7,815,900	11,940,042	1.5277	1.660	1.680	1.690	1.400	1.680	7,815,900	1.5277	16.90%
2015-09-14	0	1.420	1.400	1.440	1.360	1.440	2,696,500	3,774,175	1.3997	1.420	1.400	1.440	1.360	1.440	2,696,500	1.3997	1.43%
2015-09-11	0	1.400	1.400	1.410	1.370	1.450	2,008,280	2,831,123	1.4097	1.400	1.400	1.410	1.370	1.450	2,008,280	1.4097	-0.71%
2015-09-10	0	1.410	1.390	1.420	1.390	1.420	726,000	1,020,910	1.4062	1.410	1.390	1.420	1.390	1.420	726,000	1.4062	-1.40%
2015-09-09	0	1.430	1.430	1.440	1.390	1.450	1,514,000	2,171,360	1.4342	1.430	1.430	1.440	1.390	1.450	1,514,000	1.4342	2.14%
2015-09-08	0	1.400	1.400	1.410	1.310	1.410	1,836,000	2,513,600	1.3691	1.400	1.400	1.410	1.310	1.410	1,836,000	1.3691	5.26%
2015-09-07	0	1.330	1.320	1.340	1.280	1.340	990,000	1,299,800	1.3129	1.330	1.320	1.340	1.280	1.340	990,000	1.3129	0.00%
2015-09-04	0	1.330	1.330	1.340	1.280	1.350	972,000	1,284,220	1.3212	1.330	1.330	1.340	1.280	1.350	972,000	1.3212	0.00%
2015-09-02	0	1.330	1.330	1.340	1.290	1.370	2,775,000	3,684,130	1.3276	1.330	1.330	1.340	1.290	1.370	2,775,000	1.3276	-0.75%
2015-09-01	0	1.340	1.340	1.370	1.340	1.430	2,331,612	3,194,236	1.3700	1.340	1.340	1.370	1.340	1.430	2,331,612	1.3700	-4.96%
2015-08-31	0	1.410	1.400	1.410	1.390	1.470	3,720,000	5,273,500	1.4176	1.410	1.400	1.410	1.390	1.470	3,720,000	1.4176	-4.08%
2015-08-28	0	1.470	1.460	1.470	1.430	1.550	4,759,400	7,123,224	1.4967	1.470	1.460	1.470	1.430	1.550	4,759,400	1.4967	-3.29%
2015-08-27	0	1.520	1.510	1.520	1.460	1.550	8,226,000	12,368,985	1.5036	1.520	1.510	1.520	1.460	1.550	8,226,000	1.5036	8.57%
2015-08-26	0	1.400	1.400	1.420	1.320	1.490	7,210,000	10,275,000	1.4251	1.400	1.400	1.420	1.320	1.490	7,210,000	1.4251	4.48%
2015-08-25	0	1.340	1.330	1.340	1.260	1.430	12,697,400	17,009,322	1.3396	1.340	1.330	1.340	1.260	1.430	12,697,400	1.3396	-2.19%
2015-08-24	0	1.370	1.350	1.370	1.310	1.450	6,687,000	9,073,810	1.3569	1.370	1.350	1.370	1.310	1.450	6,687,000	1.3569	-9.87%
2015-08-21	0	1.520	1.530	1.540	1.350	1.540	8,461,000	12,156,240	1.4367	1.520	1.530	1.540	1.350	1.540	8,461,000	1.4367	0.00%
2015-08-20	0	1.520	1.520	1.530	1.450	1.790	15,305,000	24,591,400	1.6068	1.520	1.520	1.530	1.450	1.790	15,305,000	1.6068	-15.08%
2015-08-19	0	1.790	1.770	1.790	1.760	1.820	4,325,000	7,707,550	1.7821	1.790	1.770	1.790	1.760	1.820	4,325,000	1.7821	-1.65%
2015-08-18	0	1.820	1.800	1.820	1.790	1.870	5,538,000	10,090,980	1.8221	1.820	1.800	1.820	1.790	1.870	5,538,000	1.8221	-1.09%
2015-08-17	0	1.840	1.840	1.850	1.830	1.890	3,561,672	6,614,975	1.8573	1.840	1.840	1.850	1.830	1.890	3,561,672	1.8573	-0.54%
2015-08-14	0	1.850	1.850	1.860	1.830	1.900	6,984,000	13,031,290	1.8659	1.850	1.850	1.860	1.830	1.900	6,984,000	1.8659	0.00%
2015-08-13	0	1.850	1.850	1.870	1.850	1.910	7,697,000	14,424,750	1.8741	1.850	1.850	1.870	1.850	1.910	7,697,000	1.8741	0.00%
2015-08-12	0	1.850	1.850	1.880	1.820	1.890	5,645,000	10,413,100	1.8447	1.850	1.850	1.880	1.820	1.890	5,645,000	1.8447	-1.07%
2015-08-11	0	1.870	1.870	1.880	1.850	1.940	8,307,700	15,617,746	1.8799	1.870	1.870	1.880	1.850	1.940	8,307,700	1.8799	0.00%
2015-08-10	0	1.870	1.870	1.880	1.800	1.910	10,740,200	19,947,414	1.8573	1.870	1.870	1.880	1.800	1.910	10,740,200	1.8573	1.08%
2015-08-07	0	1.850	1.850	1.860	1.760	1.900	5,398,400	10,046,052	1.8609	1.850	1.850	1.860	1.760	1.900	5,398,400	1.8609	2.21%
2015-08-06	0	1.810	1.810	1.820	1.800	1.850	3,341,000	6,078,850	1.8195	1.810	1.810	1.820	1.800	1.850	3,341,000	1.8195	-2.16%
2015-08-05	0	1.850	1.850	1.860	1.830	1.890	4,085,200	7,608,564	1.8625	1.850	1.850	1.860	1.830	1.890	4,085,200	1.8625	-0.54%
2015-08-04	0	1.860	1.850	1.860	1.850	1.900	3,750,000	7,005,230	1.8681	1.860	1.850	1.860	1.850	1.900	3,750,000	1.8681	-1.59%
2015-08-03	0	1.890	1.880	1.890	1.860	1.930	14,165,600	26,621,152	1.8793	1.890	1.880	1.890	1.860	1.930	14,165,600	1.8793	-0.53%
2015-07-31	0	1.900	1.900	1.910	1.840	1.920	9,914,000	18,815,850	1.8979	1.900	1.900	1.910	1.840	1.920	9,914,000	1.8979	2.70%
2015-07-30	0	1.850	1.850	1.860	1.810	1.950	13,870,000	26,116,255	1.8829	1.850	1.850	1.860	1.810	1.950	13,870,000	1.8829	2.78%
2015-07-29	0	1.800	1.780	1.800	1.760	1.830	4,024,600	7,223,528	1.7948	1.800	1.780	1.800	1.760	1.830	4,024,600	1.7948	-0.55%
2015-07-28	0	1.810	1.790	1.810	1.610	1.850	13,855,000	24,356,300	1.7579	1.810	1.790	1.810	1.610	1.850	13,855,000	1.7579	7.10%
2015-07-27	0	1.690	1.680	1.690	1.650	1.890	16,961,100	29,885,003	1.7620	1.690	1.680	1.690	1.650	1.890	16,961,100	1.7620	-9.63%
2015-07-24	0	1.870	1.860	1.870	1.770	1.900	20,020,913	37,080,602	1.8521	1.870	1.860	1.870	1.770	1.900	20,020,913	1.8521	2.19%
2015-07-23	0	1.830	1.830	1.840	1.650	1.920	40,418,700	71,389,901	1.7663	1.830	1.830	1.840	1.650	1.920	40,418,700	1.7663	-2.66%
2015-07-22	0	1.880	1.860	1.890	1.860	2.180	69,724,132	142,500,064	2.0438	1.880	1.860	1.890	1.860	2.180	69,724,132	2.0438	-4.57%
2015-07-21	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
2015-07-17	0	1.970	1.970	1.980	1.950	2.110	42,350,167	86,838,294	2.0505	1.970	1.970	1.980	1.950	2.110	42,350,167	2.0505	-1.50%
2015-07-16	0	2.000	2.000	2.010	1.780	2.030	39,076,600	74,770,082	1.9134	2.000	2.000	2.010	1.780	2.030	39,076,600	1.9134	11.11%
2015-07-15	0	1.800	1.800	1.810	1.750	1.950	14,035,400	25,505,688	1.8172	1.800	1.800	1.810	1.750	1.950	14,035,400	1.8172	-3.74%
2015-07-14	0	1.870	1.840	1.860	1.820	2.070	28,218,700	54,491,552	1.9310	1.870	1.840	1.860	1.820	2.070	28,218,700	1.9310	-3.61%
2015-07-13	0	1.940	1.940	1.950	1.750	1.960	36,576,700	70,000,214	1.9138	1.940	1.940	1.950	1.750	1.960	36,576,700	1.9138	7.18%
2015-07-10	0	1.810	1.770	1.820	1.610	1.840	40,603,400	71,932,562	1.7716	1.810	1.770	1.820	1.610	1.840	40,603,400	1.7716	9.70%
2015-07-09	0	1.650	1.640	1.700	1.120	1.700	29,527,700	43,115,626	1.4602	1.650	1.640	1.700	1.120	1.700	29,527,700	1.4602	50.00%
2015-07-08	0	1.100	1.100	1.130	0.900	1.480	24,586,000	27,980,590	1.1381	1.100	1.100	1.130	0.900	1.480	24,586,000	1.1381	-28.10%
2015-07-07	0	1.530	1.530	1.540	1.530	1.790	14,341,778	22,827,820	1.5917	1.530	1.530	1.540	1.530	1.790	14,341,778	1.5917	-11.05%
2015-07-06	0	1.720	1.690	1.720	1.450	1.990	53,758,500	93,720,369	1.7434	1.720	1.690	1.720	1.450	1.990	53,758,500	1.7434	-6.01%
2015-07-03	0	1.830	1.830	1.850	1.650	1.910	81,311,199	148,080,925	1.8212	1.830	1.830	1.850	1.650	1.910	81,311,199	1.8212	10.91%
2015-07-02	0	1.650	1.640	1.650	1.460	1.830	89,062,388	151,572,052	1.7019	1.650	1.640	1.650	1.460	1.830	89,062,388	1.7019	13.01%
2015-06-30	0	1.460	1.440	1.460	1.330	1.470	8,062,599	11,434,764	1.4182	1.460	1.440	1.460	1.330	1.470	8,062,599	1.4182	2.82%
2015-06-29	0	1.420	1.400	1.420	1.340	1.500	12,414,900	17,770,170	1.4314	1.420	1.400	1.420	1.340	1.500	12,414,900	1.4314	-3.40%
2015-06-26	0	1.470	1.460	1.470	1.450	1.530	9,437,000	14,003,140	1.4839	1.470	1.460	1.470	1.450	1.530	9,437,000	1.4839	-2.00%
2015-06-25	0	1.500	1.480	1.500	1.460	1.520	8,531,000	12,799,225	1.5003	1.500	1.480	1.500	1.460	1.520	8,531,000	1.5003	2.04%
2015-06-24	0	1.470	1.460	1.470	1.450	1.500	2,813,000	4,155,120	1.4771	1.470	1.460	1.470	1.450	1.500	2,813,000	1.4771	-2.65%
2015-06-23	0	1.510	1.490	1.520	1.450	1.580	10,824,900	16,426,325	1.5175	1.510	1.490	1.520	1.450	1.580	10,824,900	1.5175	4.14%
2015-06-22	0	1.450	1.430	1.450	1.410	1.480	2,689,800	3,895,528	1.4483	1.450	1.430	1.450	1.410	1.480	2,689,800	1.4483	0.00%
2015-06-19	0	1.450	1.430	1.450	1.430	1.520	4,596,000	6,716,030	1.4613	1.450	1.430	1.450	1.430	1.520	4,596,000	1.4613	-3.33%
2015-06-18	0	1.500	1.490	1.500	1.440	1.570	22,129,659	33,747,939	1.5250	1.500	1.490	1.500	1.440	1.570	22,129,659	1.5250	0.67%
2015-06-17	0	1.490	1.480	1.490	1.410	1.510	11,354,700	16,870,404	1.4858	1.490	1.480	1.490	1.410	1.510	11,354,700	1.4858	3.47%
2015-06-16	0	1.440	1.420	1.440	1.360	1.500	9,468,200	13,481,488	1.4239	1.440	1.420	1.440	1.360	1.500	9,468,200	1.4239	1.41%
2015-06-15	0	1.420	1.410	1.430	1.300	1.430	10,623,000	14,735,420	1.3871	1.420	1.410	1.430	1.300	1.430	10,623,000	1.3871	9.23%
2015-06-12	0	1.300	1.280	1.300	1.290	1.300	4,877,600	6,336,908	1.2992	1.300	1.280	1.300	1.290	1.300	4,877,600	1.2992	0.00%
2015-06-11	0	1.300	1.280	1.300	1.260	1.300	2,831,500	3,656,559	1.2914	1.300	1.280	1.300	1.260	1.300	2,831,500	1.2914	1.56%
2015-06-10	0	1.280	1.270	1.290	1.260	1.350	4,442,500	5,762,785	1.2972	1.280	1.270	1.290	1.260	1.350	4,442,500	1.2972	-1.54%
2015-06-09	0	1.300	1.300	1.310	1.250	1.480	11,484,700	15,445,320	1.3449	1.300	1.300	1.310	1.250	1.480	11,484,700	1.3449	-12.16%
2015-06-08	0	1.480	1.470	1.480	1.470	1.540	9,175,000	13,811,180	1.5053	1.480	1.470	1.480	1.470	1.540	9,175,000	1.5053	0.00%
2015-06-05	0	1.480	1.480	1.490	1.460	1.550	8,952,400	13,312,272	1.4870	1.480	1.480	1.490	1.460	1.550	8,952,400	1.4870	-2.63%
2015-06-04	0	1.520	1.520	1.530	1.410	1.550	23,808,000	35,559,104	1.4936	1.520	1.520	1.530	1.410	1.550	23,808,000	1.4936	9.35%
2015-06-03	0	1.390	1.370	1.390	1.360	1.420	11,386,299	15,787,230	1.3865	1.390	1.370	1.390	1.360	1.420	11,386,299	1.3865	1.46%
2015-06-02	0	1.370	1.360	1.370	1.230	1.370	22,350,500	29,591,330	1.3240	1.370	1.360	1.370	1.230	1.370	22,350,500	1.3240	12.30%
2015-06-01	0	1.220	1.210	1.220	1.190	1.240	8,761,800	10,569,039	1.2063	1.220	1.210	1.220	1.190	1.240	8,761,800	1.2063	0.00%
2015-05-29	0	1.220	1.200	1.220	1.150	1.220	8,894,500	10,607,925	1.1926	1.220	1.200	1.220	1.150	1.220	8,894,500	1.1926	2.52%
2015-05-28	0	1.190	1.180	1.190	1.140	1.250	16,873,600	20,168,246	1.1953	1.190	1.180	1.190	1.140	1.250	16,873,600	1.1953	4.39%
2015-05-27	0	1.140	1.130	1.140	1.080	1.140	4,817,100	5,367,053	1.1142	1.140	1.130	1.140	1.080	1.140	4,817,100	1.1142	3.64%
2015-05-26	0	1.100	1.090	1.100	1.060	1.100	3,680,000	3,976,070	1.0805	1.100	1.090	1.100	1.060	1.100	3,680,000	1.0805	0.00%
2015-05-22	0	1.100	1.090	1.100	1.080	1.140	6,258,320	6,964,228	1.1128	1.100	1.090	1.100	1.080	1.140	6,258,320	1.1128	-1.79%
2015-05-21	0	1.120	1.110	1.120	1.050	1.180	14,897,300	16,635,850	1.1167	1.120	1.110	1.120	1.050	1.180	14,897,300	1.1167	6.67%
2015-05-20	0	1.050	1.040	1.050	1.030	1.060	4,696,000	4,887,350	1.0407	1.050	1.040	1.050	1.030	1.060	4,696,000	1.0407	0.96%
2015-05-19	0	1.040	1.040	1.050	1.010	1.050	6,209,800	6,418,310	1.0336	1.040	1.040	1.050	1.010	1.050	6,209,800	1.0336	4.00%
2015-05-18	0	1.000	0.990	1.000	0.990	1.040	2,926,000	2,930,530	1.0015	1.000	0.990	1.000	0.990	1.040	2,926,000	1.0015	-1.96%
2015-05-15	0	1.020	1.010	1.020	1.010	1.040	4,178,900	4,260,995	1.0196	1.020	1.010	1.020	1.010	1.040	4,178,900	1.0196	-0.97%
2015-05-14	0	1.030	1.020	1.030	0.970	1.030	9,523,000	9,554,600	1.0033	1.030	1.020	1.030	0.970	1.030	9,523,000	1.0033	6.19%
2015-05-13	0	0.970	0.940	0.970	0.950	0.980	2,473,300	2,377,123	0.9611	0.970	0.940	0.970	0.950	0.980	2,473,300	0.9611	0.00%
2015-05-12	0	0.970	0.960	0.970	0.950	0.980	2,870,000	2,767,650	0.9643	0.970	0.960	0.970	0.950	0.980	2,870,000	0.9643	1.04%
2015-05-11	0	0.960	0.950	0.960	0.940	0.970	1,510,200	1,438,294	0.9524	0.960	0.950	0.960	0.940	0.970	1,510,200	0.9524	0.00%
2015-05-08	0	0.960	0.950	0.960	0.930	0.970	914,400	869,830	0.9513	0.960	0.950	0.960	0.930	0.970	914,400	0.9513	1.05%
2015-05-07	0	0.950	0.940	0.950	0.940	0.980	2,636,600	2,520,268	0.9559	0.950	0.940	0.950	0.940	0.980	2,636,600	0.9559	-3.06%
2015-05-06	0	0.980	0.960	0.980	0.950	1.000	3,594,000	3,477,990	0.9677	0.980	0.960	0.980	0.950	1.000	3,594,000	0.9677	0.00%
2015-05-05	0	0.980	0.960	0.980	0.950	1.030	6,230,000	6,162,300	0.9891	0.980	0.960	0.980	0.950	1.030	6,230,000	0.9891	-4.85%
2015-05-04	0	1.030	1.020	1.030	1.000	1.040	2,849,800	2,892,356	1.0149	1.030	1.020	1.030	1.000	1.040	2,849,800	1.0149	0.00%
2015-04-30	0	1.030	1.010	1.030	1.010	1.040	3,206,800	3,284,002	1.0241	1.030	1.010	1.030	1.010	1.040	3,206,800	1.0241	0.98%
2015-04-29	0	1.020	1.020	1.040	1.010	1.100	6,902,900	7,290,756	1.0562	1.020	1.020	1.040	1.010	1.100	6,902,900	1.0562	-2.86%
2015-04-28	0	1.050	1.040	1.050	1.040	1.090	5,451,200	5,767,719	1.0581	1.050	1.040	1.050	1.040	1.090	5,451,200	1.0581	-0.94%
2015-04-27	0	1.060	1.050	1.060	1.010	1.080	9,031,400	9,546,640	1.0570	1.060	1.050	1.060	1.010	1.080	9,031,400	1.0570	2.91%
2015-04-24	0	1.030	1.010	1.030	0.980	1.070	6,744,866	6,881,929	1.0203	1.030	1.010	1.030	0.980	1.070	6,744,866	1.0203	-0.96%
2015-04-23	0	1.040	1.040	1.050	0.940	1.110	33,050,232	34,536,015	1.0450	1.040	1.040	1.050	0.940	1.110	33,050,232	1.0450	11.83%
2015-04-22	0	0.930	0.930	0.940	0.930	0.960	2,184,500	2,048,758	0.9379	0.930	0.930	0.940	0.930	0.960	2,184,500	0.9379	-2.11%
2015-04-21	0	0.950	0.940	0.950	0.930	0.950	3,328,000	3,139,420	0.9433	0.950	0.940	0.950	0.930	0.950	3,328,000	0.9433	3.26%
2015-04-20	0	0.920	0.910	0.920	0.910	0.930	1,998,200	1,833,372	0.9175	0.920	0.910	0.920	0.910	0.930	1,998,200	0.9175	-2.13%
2015-04-17	0	0.940	0.930	0.940	0.930	0.990	7,182,200	6,849,758	0.9537	0.940	0.930	0.940	0.930	0.990	7,182,200	0.9537	2.17%
2015-04-16	0	0.920	0.910	0.920	0.910	0.940	1,393,200	1,279,000	0.9180	0.920	0.910	0.920	0.910	0.940	1,393,200	0.9180	0.00%
2015-04-15	0	0.920	0.910	0.920	0.910	0.940	1,864,700	1,718,702	0.9217	0.920	0.910	0.920	0.910	0.940	1,864,700	0.9217	0.00%
2015-04-14	0	0.920	0.910	0.930	0.910	0.950	3,709,800	3,449,000	0.9297	0.920	0.910	0.930	0.910	0.950	3,709,800	0.9297	-1.08%
2015-04-13	0	0.930	0.920	0.930	0.900	0.940	2,087,500	1,941,184	0.9299	0.930	0.920	0.930	0.900	0.940	2,087,500	0.9299	1.09%
2015-04-10	0	0.920	0.910	0.920	0.900	0.930	2,484,600	2,267,422	0.9126	0.920	0.910	0.920	0.900	0.930	2,484,600	0.9126	0.00%
2015-04-09	0	0.920	0.900	0.920	0.900	0.950	4,695,863	4,277,373	0.9109	0.920	0.900	0.920	0.900	0.950	4,695,863	0.9109	-2.13%
2015-04-08	0	0.940	0.930	0.940	0.920	0.940	1,275,800	1,177,849	0.9232	0.940	0.930	0.940	0.920	0.940	1,275,800	0.9232	2.17%
2015-04-02	0	0.920	0.920	0.930	0.900	0.930	1,950,932	1,777,818	0.9113	0.920	0.920	0.930	0.900	0.930	1,950,932	0.9113	-1.08%
2015-04-01	0	0.930	0.910	0.930	0.910	0.940	498,000	458,820	0.9213	0.930	0.910	0.930	0.910	0.940	498,000	0.9213	-1.06%
2015-03-31	0	0.940	0.920	0.940	0.920	0.950	3,326,200	3,124,100	0.9392	0.940	0.920	0.940	0.920	0.950	3,326,200	0.9392	-2.08%
2015-03-30	0	0.960	0.960	0.970	0.950	0.970	1,757,200	1,690,524	0.9621	0.960	0.960	0.970	0.950	0.970	1,757,200	0.9621	1.05%
2015-03-27	0	0.950	0.940	0.950	0.900	0.960	1,396,000	1,295,210	0.9278	0.950	0.940	0.950	0.900	0.960	1,396,000	0.9278	0.00%
2015-03-26	0	0.950	0.930	0.950	0.930	0.950	512,800	481,734	0.9394	0.950	0.930	0.950	0.930	0.950	512,800	0.9394	-2.06%
2015-03-25	0	0.970	0.950	0.970	0.950	0.990	1,064,962	1,031,434	0.9685	0.970	0.950	0.970	0.950	0.990	1,064,962	0.9685	0.00%
2015-03-24	0	0.970	0.950	0.970	0.950	0.970	883,000	847,660	0.9600	0.970	0.950	0.970	0.950	0.970	883,000	0.9600	-1.02%
2015-03-23	0	0.980	0.970	0.990	0.960	0.980	1,099,000	1,069,160	0.9728	0.980	0.970	0.990	0.960	0.980	1,099,000	0.9728	0.00%
2015-03-20	0	0.980	0.970	0.980	0.960	1.010	2,309,000	2,266,270	0.9815	0.980	0.970	0.980	0.960	1.010	2,309,000	0.9815	1.03%
2015-03-19	0	0.970	0.960	0.970	0.950	0.970	422,600	407,412	0.9641	0.970	0.960	0.970	0.950	0.970	422,600	0.9641	1.04%
2015-03-18	0	0.960	0.960	0.970	0.960	0.970	1,056,500	1,019,230	0.9647	0.960	0.960	0.970	0.960	0.970	1,056,500	0.9647	0.00%
2015-03-17	0	0.960	0.960	0.970	0.940	0.990	1,881,000	1,827,530	0.9716	0.960	0.960	0.970	0.940	0.990	1,881,000	0.9716	1.05%
2015-03-16	0	0.950	0.940	0.960	0.930	0.960	1,430,200	1,346,330	0.9414	0.950	0.940	0.960	0.930	0.960	1,430,200	0.9414	0.00%
2015-03-13	0	0.950	0.940	0.950	0.890	0.960	2,556,600	2,356,326	0.9217	0.950	0.940	0.950	0.890	0.960	2,556,600	0.9217	5.56%
2015-03-12	0	0.900	0.880	0.900	0.880	0.900	675,000	604,200	0.8951	0.900	0.880	0.900	0.880	0.900	675,000	0.8951	1.12%
2015-03-11	0	0.890	0.880	0.890	0.870	0.890	635,000	561,500	0.8843	0.890	0.880	0.890	0.870	0.890	635,000	0.8843	-1.11%
2015-03-10	0	0.900	0.890	0.900	0.880	0.900	1,097,000	972,450	0.8865	0.900	0.890	0.900	0.880	0.900	1,097,000	0.8865	0.00%
2015-03-09	0	0.900	0.890	0.900	0.890	0.910	756,500	679,940	0.8988	0.900	0.890	0.900	0.890	0.910	756,500	0.8988	1.12%
2015-03-06	0	0.890	0.880	0.890	0.870	0.890	690,000	604,400	0.8759	0.890	0.880	0.890	0.870	0.890	690,000	0.8759	1.14%
2015-03-05	0	0.880	0.870	0.880	0.860	0.880	991,000	861,280	0.8691	0.880	0.870	0.880	0.860	0.880	991,000	0.8691	-1.12%
2015-03-04	0	0.890	0.880	0.890	0.880	0.890	810,800	720,180	0.8882	0.890	0.880	0.890	0.880	0.890	810,800	0.8882	-1.11%
2015-03-03	0	0.900	0.880	0.900	0.890	0.900	240,000	214,300	0.8929	0.900	0.880	0.900	0.890	0.900	240,000	0.8929	0.00%
2015-03-02	0	0.900	0.880	0.900	0.880	0.900	354,500	314,125	0.8861	0.900	0.880	0.900	0.880	0.900	354,500	0.8861	0.00%
2015-02-27	0	0.900	0.880	0.900	0.870	0.900	1,782,000	1,580,140	0.8867	0.900	0.880	0.900	0.870	0.900	1,782,000	0.8867	-2.17%
2015-02-26	0	0.920	0.900	0.920	0.900	0.930	805,000	734,950	0.9130	0.920	0.900	0.920	0.900	0.930	805,000	0.9130	0.00%
2015-02-25	0	0.920	0.910	0.920	0.910	0.920	212,000	193,760	0.9140	0.920	0.910	0.920	0.910	0.920	212,000	0.9140	1.10%
2015-02-24	0	0.910	0.890	0.910	0.890	0.910	232,400	210,788	0.9070	0.910	0.890	0.910	0.890	0.910	232,400	0.9070	-1.09%
2015-02-23	0	0.920	0.900	0.920	0.860	0.920	1,687,000	1,503,200	0.8910	0.920	0.900	0.920	0.860	0.920	1,687,000	0.8910	0.00%
2015-02-18	0	0.920	0.910	0.920	0.900	0.920	152,000	137,860	0.9070	0.920	0.910	0.920	0.900	0.920	152,000	0.9070	0.00%
2015-02-17	0	0.920	0.900	0.920	0.900	0.920	38,000	34,180	0.8995	0.920	0.900	0.920	0.900	0.920	38,000	0.8995	2.22%
2015-02-16	0	0.900	0.900	0.920	0.900	0.940	850,000	777,150	0.9143	0.900	0.900	0.920	0.900	0.940	850,000	0.9143	-1.10%
2015-02-13	0	0.910	0.910	0.920	0.900	0.910	754,500	682,970	0.9052	0.910	0.910	0.920	0.900	0.910	754,500	0.9052	0.00%
2015-02-12	0	0.910	0.900	0.910	0.900	0.920	1,275,000	1,154,200	0.9053	0.910	0.900	0.910	0.900	0.920	1,275,000	0.9053	-2.15%
2015-02-11	0	0.930	0.910	0.930	0.910	0.930	211,900	194,272	0.9168	0.930	0.910	0.930	0.910	0.930	211,900	0.9168	0.00%
2015-02-10	0	0.930	0.920	0.930	0.910	0.930	307,000	282,410	0.9199	0.930	0.920	0.930	0.910	0.930	307,000	0.9199	0.00%
2015-02-09	0	0.930	0.910	0.930	0.910	0.930	421,600	388,174	0.9207	0.930	0.910	0.930	0.910	0.930	421,600	0.9207	0.00%
2015-02-06	0	0.930	0.930	0.940	0.930	0.940	144,000	134,300	0.9326	0.930	0.930	0.940	0.930	0.940	144,000	0.9326	-1.06%
2015-02-05	0	0.940	0.940	0.950	0.930	0.950	963,100	903,990	0.9386	0.940	0.940	0.950	0.930	0.950	963,100	0.9386	-1.05%
2015-02-04	0	0.950	0.930	0.950	0.930	0.950	239,000	223,360	0.9346	0.950	0.930	0.950	0.930	0.950	239,000	0.9346	1.06%
2015-02-03	0	0.940	0.930	0.940	0.930	0.950	1,427,000	1,333,020	0.9341	0.940	0.930	0.940	0.930	0.950	1,427,000	0.9341	-1.05%
2015-02-02	0	0.950	0.930	0.950	0.930	0.950	616,180	578,062	0.9381	0.950	0.930	0.950	0.930	0.950	616,180	0.9381	0.00%
2015-01-30	0	0.950	0.940	0.950	0.940	0.960	1,331,200	1,260,404	0.9468	0.950	0.940	0.950	0.940	0.960	1,331,200	0.9468	-2.06%
2015-01-29	0	0.970	0.960	0.980	0.950	0.990	801,600	778,788	0.9715	0.970	0.960	0.980	0.950	0.990	801,600	0.9715	-2.02%
2015-01-28	0	0.990	0.980	0.990	0.940	1.000	1,528,267	1,476,103	0.9659	0.990	0.980	0.990	0.940	1.000	1,528,267	0.9659	-1.00%
2015-01-27	0	1.000	0.980	1.000	0.950	1.000	842,500	828,740	0.9837	1.000	0.980	1.000	0.950	1.000	842,500	0.9837	4.17%
2015-01-26	0	0.960	0.950	0.970	0.950	0.990	812,000	782,660	0.9639	0.960	0.950	0.970	0.950	0.990	812,000	0.9639	-3.03%
2015-01-23	0	0.990	0.990	1.000	0.990	0.990	648,700	642,102	0.9898	0.990	0.990	1.000	0.990	0.990	648,700	0.9898	0.00%
2015-01-22	0	0.990	0.980	0.990	0.950	1.000	2,986,700	2,895,823	0.9696	0.990	0.980	0.990	0.950	1.000	2,986,700	0.9696	5.32%
2015-01-21	0	0.940	0.930	0.950	0.930	0.940	285,000	266,550	0.9353	0.940	0.930	0.950	0.930	0.940	285,000	0.9353	0.00%
2015-01-20	0	0.940	0.930	0.940	0.930	0.940	620,000	578,300	0.9327	0.940	0.930	0.940	0.930	0.940	620,000	0.9327	0.00%
2015-01-19	0	0.940	0.930	0.940	0.920	0.960	1,850,400	1,747,464	0.9444	0.940	0.930	0.940	0.920	0.960	1,850,400	0.9444	0.00%
2015-01-16	0	0.940	0.940	0.950	0.930	0.970	2,377,600	2,240,984	0.9425	0.940	0.940	0.950	0.930	0.970	2,377,600	0.9425	-3.09%
2015-01-15	0	0.970	0.970	0.980	0.950	0.980	565,000	546,050	0.9665	0.970	0.970	0.980	0.950	0.980	565,000	0.9665	2.11%
2015-01-14	0	0.950	0.940	0.950	0.950	1.020	2,035,000	1,988,050	0.9769	0.950	0.940	0.950	0.950	1.020	2,035,000	0.9769	-4.04%
2015-01-13	0	0.990	0.970	1.000	0.970	1.070	9,227,000	9,420,200	1.0209	0.990	0.970	1.000	0.970	1.070	9,227,000	1.0209	-1.98%
2015-01-12	0	1.010	1.000	1.010	0.990	1.120	12,199,400	13,043,802	1.0692	1.010	1.000	1.010	0.990	1.120	12,199,400	1.0692	-5.61%
2015-01-09	0	1.070	1.060	1.070	1.020	1.080	4,439,800	4,689,155	1.0562	1.070	1.060	1.070	1.020	1.080	4,439,800	1.0562	3.88%
2015-01-08	0	1.030	1.020	1.040	0.940	1.050	3,642,200	3,661,754	1.0054	1.030	1.020	1.040	0.940	1.050	3,642,200	1.0054	11.96%
2015-01-07	0	0.920	0.910	0.930	0.910	0.930	663,100	608,953	0.9183	0.920	0.910	0.930	0.910	0.930	663,100	0.9183	-1.08%
2015-01-06	0	0.930	0.920	0.930	0.910	0.940	273,697	251,090	0.9174	0.930	0.920	0.930	0.910	0.940	273,697	0.9174	-1.06%
2015-01-05	0	0.940	0.930	0.940	0.920	0.940	845,400	783,510	0.9268	0.940	0.930	0.940	0.920	0.940	845,400	0.9268	-1.05%
2015-01-02	0	0.950	0.940	0.950	0.940	0.970	136,000	130,000	0.9559	0.950	0.940	0.950	0.940	0.970	136,000	0.9559	0.00%
2014-12-31	0	0.950	0.940	0.950	0.930	0.970	300,000	287,000	0.9567	0.950	0.940	0.950	0.930	0.970	300,000	0.9567	1.06%
2014-12-30	0	0.940	0.920	0.940	0.930	0.950	91,000	84,700	0.9308	0.940	0.920	0.940	0.930	0.950	91,000	0.9308	-1.05%
2014-12-29	0	0.950	0.920	0.950	0.920	0.950	517,500	484,125	0.9355	0.950	0.920	0.950	0.920	0.950	517,500	0.9355	4.40%
2014-12-24	0	0.910	0.910	0.930	0.910	0.930	139,100	127,658	0.9177	0.910	0.910	0.930	0.910	0.930	139,100	0.9177	-3.19%
2014-12-23	0	0.940	0.930	0.940	0.930	0.960	176,200	165,980	0.9420	0.940	0.930	0.940	0.930	0.960	176,200	0.9420	1.08%
2014-12-22	0	0.930	0.920	0.930	0.920	0.940	602,000	563,390	0.9359	0.930	0.920	0.930	0.920	0.940	602,000	0.9359	-3.12%
2014-12-19	0	0.960	0.950	0.960	0.940	0.980	566,200	543,180	0.9593	0.960	0.950	0.960	0.940	0.980	566,200	0.9593	2.13%
2014-12-18	0	0.940	0.930	0.940	0.920	0.950	345,000	321,100	0.9307	0.940	0.930	0.940	0.920	0.950	345,000	0.9307	0.00%
2014-12-17	0	0.940	0.940	0.960	0.930	0.960	725,000	678,000	0.9352	0.940	0.940	0.960	0.930	0.960	725,000	0.9352	1.08%
2014-12-16	0	0.930	0.920	0.930	0.910	0.980	710,800	673,964	0.9482	0.930	0.920	0.930	0.910	0.980	710,800	0.9482	-2.11%
2014-12-15	0	0.950	0.940	0.950	0.930	0.970	340,800	325,436	0.9549	0.950	0.940	0.950	0.930	0.970	340,800	0.9549	2.15%
2014-12-12	0	0.930	0.920	0.930	0.920	0.950	635,000	592,500	0.9331	0.930	0.920	0.930	0.920	0.950	635,000	0.9331	0.00%
2014-12-11	0	0.930	0.920	0.930	0.920	0.970	869,000	818,740	0.9422	0.930	0.920	0.930	0.920	0.970	869,000	0.9422	-4.12%
2014-12-10	0	0.970	0.950	0.970	0.950	0.980	1,007,500	968,650	0.9614	0.970	0.950	0.970	0.950	0.980	1,007,500	0.9614	-1.02%
2014-12-09	0	0.980	0.970	0.990	0.940	1.030	2,203,000	2,144,460	0.9734	0.980	0.970	0.990	0.940	1.030	2,203,000	0.9734	-3.92%
2014-12-08	0	1.020	1.010	1.020	0.980	1.090	2,254,509	2,320,970	1.0295	1.020	1.010	1.020	0.980	1.090	2,254,509	1.0295	-0.97%
2014-12-05	0	1.030	1.020	1.030	1.010	1.070	1,976,600	2,067,968	1.0462	1.030	1.020	1.030	1.010	1.070	1,976,600	1.0462	-2.83%
2014-12-04	0	1.060	1.040	1.060	1.040	1.080	2,755,000	2,918,250	1.0593	1.060	1.040	1.060	1.040	1.080	2,755,000	1.0593	1.92%
2014-12-03	0	1.040	1.030	1.040	1.010	1.120	4,144,600	4,356,732	1.0512	1.040	1.030	1.040	1.010	1.120	4,144,600	1.0512	-6.31%
2014-12-02	0	1.110	1.100	1.110	1.080	1.190	15,460,000	17,400,250	1.1255	1.110	1.100	1.110	1.080	1.190	15,460,000	1.1255	-3.48%
2014-12-01	0	1.150	1.150	1.160	1.130	1.200	10,600,800	12,204,296	1.1513	1.150	1.150	1.160	1.130	1.200	10,600,800	1.1513	0.88%
2014-11-28	0	1.140	1.120	1.140	1.050	1.150	9,281,400	10,369,291	1.1172	1.140	1.120	1.140	1.050	1.150	9,281,400	1.1172	7.55%
2014-11-27	0	1.060	1.050	1.060	1.040	1.090	1,638,999	1,729,999	1.0555	1.060	1.050	1.060	1.040	1.090	1,638,999	1.0555	-1.85%
2014-11-26	0	1.080	1.060	1.090	1.060	1.130	4,295,000	4,653,550	1.0835	1.080	1.060	1.090	1.060	1.130	4,295,000	1.0835	2.86%
2014-11-25	0	1.050	1.040	1.060	0.970	1.060	5,130,500	5,308,635	1.0347	1.050	1.040	1.060	0.970	1.060	5,130,500	1.0347	0.00%
2014-11-24	0	1.050	1.030	1.050	0.930	1.050	3,311,800	3,257,016	0.9835	1.050	1.030	1.050	0.930	1.050	3,311,800	0.9835	12.90%
2014-11-21	0	0.930	0.920	0.930	0.880	0.940	990,000	909,650	0.9188	0.930	0.920	0.930	0.880	0.940	990,000	0.9188	2.20%
2014-11-20	0	0.910	0.900	0.910	0.840	0.910	950,000	847,750	0.8924	0.910	0.900	0.910	0.840	0.910	950,000	0.8924	-1.09%
2014-11-19	0	0.920	0.910	0.920	0.900	0.920	716,800	650,610	0.9077	0.920	0.910	0.920	0.900	0.920	716,800	0.9077	-2.13%
2014-11-18	0	0.940	0.930	0.940	0.930	0.940	270,000	252,200	0.9341	0.940	0.930	0.940	0.930	0.940	270,000	0.9341	0.00%
2014-11-17	0	0.940	0.920	0.950	0.890	0.940	770,000	696,450	0.9045	0.940	0.920	0.950	0.890	0.940	770,000	0.9045	1.08%
2014-11-14	0	0.930	0.920	0.930	0.910	0.930	1,084,124	991,515	0.9146	0.930	0.920	0.930	0.910	0.930	1,084,124	0.9146	1.09%
2014-11-13	0	0.920	0.910	0.920	0.910	0.940	1,736,400	1,604,036	0.9238	0.920	0.910	0.920	0.910	0.940	1,736,400	0.9238	0.00%
2014-11-12	0	0.920	0.900	0.920	0.900	0.930	999,000	914,270	0.9152	0.920	0.900	0.920	0.900	0.930	999,000	0.9152	-1.08%
2014-11-11	0	0.930	0.920	0.930	0.920	0.950	653,000	613,450	0.9394	0.930	0.920	0.930	0.920	0.950	653,000	0.9394	-3.12%
2014-11-10	0	0.960	0.940	0.970	0.910	0.980	2,886,200	2,738,280	0.9487	0.960	0.940	0.970	0.910	0.980	2,886,200	0.9487	2.13%
2014-11-07	0	0.940	0.930	0.940	0.910	0.940	1,165,000	1,078,100	0.9254	0.940	0.930	0.940	0.910	0.940	1,165,000	0.9254	0.00%
2014-11-06	0	0.940	0.930	0.940	0.930	1.010	2,978,700	2,839,142	0.9531	0.940	0.930	0.940	0.930	1.010	2,978,700	0.9531	-6.00%
2014-11-05	0	1.000	0.980	1.010	0.880	1.060	7,377,400	7,375,752	0.9998	1.000	0.980	1.010	0.880	1.060	7,377,400	0.9998	12.36%
2014-11-04	0	0.890	0.880	0.890	0.860	0.900	1,278,000	1,121,090	0.8772	0.890	0.880	0.890	0.860	0.900	1,278,000	0.8772	1.14%
2014-11-03	0	0.880	0.870	0.880	0.870	0.900	860,000	754,850	0.8777	0.880	0.870	0.880	0.870	0.900	860,000	0.8777	-1.12%
2014-10-31	0	0.890	0.880	0.890	0.860	0.900	765,000	670,600	0.8766	0.890	0.880	0.890	0.860	0.900	765,000	0.8766	0.00%
2014-10-30	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	0.00%
2014-10-29	0	0.890	0.880	0.890	0.870	0.890	605,600	532,440	0.8792	0.890	0.880	0.890	0.870	0.890	605,600	0.8792	0.00%
2014-10-28	0	0.890	0.880	0.890	0.860	0.900	1,195,000	1,047,900	0.8769	0.890	0.880	0.890	0.860	0.900	1,195,000	0.8769	1.14%
2014-10-27	0	0.880	0.870	0.880	0.870	0.910	2,035,000	1,791,800	0.8805	0.880	0.870	0.880	0.870	0.910	2,035,000	0.8805	-4.35%
2014-10-24	0	0.920	0.910	0.920	0.900	0.940	1,291,000	1,180,860	0.9147	0.920	0.910	0.920	0.900	0.940	1,291,000	0.9147	-2.13%
2014-10-23	0	0.940	0.930	0.950	0.930	0.940	642,500	603,645	0.9395	0.940	0.930	0.950	0.930	0.940	642,500	0.9395	-1.05%
2014-10-22	0	0.950	0.940	0.950	0.930	0.950	800,000	753,850	0.9423	0.950	0.940	0.950	0.930	0.950	800,000	0.9423	0.00%
2014-10-21	0	0.950	0.930	0.950	0.930	0.960	555,000	523,750	0.9437	0.950	0.930	0.950	0.930	0.960	555,000	0.9437	1.06%
2014-10-20	0	0.940	0.940	0.950	0.940	0.980	489,000	464,420	0.9497	0.940	0.940	0.950	0.940	0.980	489,000	0.9497	-1.05%
2014-10-17	0	0.950	0.950	0.960	0.930	0.970	309,000	295,710	0.9570	0.950	0.950	0.960	0.930	0.970	309,000	0.9570	-2.06%
2014-10-16	0	0.970	0.950	0.970	0.950	1.000	811,000	782,670	0.9651	0.970	0.950	0.970	0.950	1.000	811,000	0.9651	1.04%
2014-10-15	0	0.960	0.950	0.970	0.930	0.980	332,000	317,550	0.9565	0.960	0.950	0.970	0.930	0.980	332,000	0.9565	0.00%
2014-10-14	0	0.960	0.950	0.970	0.950	0.980	557,000	532,420	0.9559	0.960	0.950	0.970	0.950	0.980	557,000	0.9559	1.05%
2014-10-13	0	0.950	0.940	0.950	0.930	0.980	311,000	294,420	0.9467	0.950	0.940	0.950	0.930	0.980	311,000	0.9467	-1.04%
2014-10-10	0	0.960	0.960	0.980	0.950	0.990	962,000	929,720	0.9664	0.960	0.960	0.980	0.950	0.990	962,000	0.9664	-2.04%
2014-10-09	0	0.980	0.970	0.980	0.980	1.000	892,400	880,810	0.9870	0.980	0.970	0.980	0.980	1.000	892,400	0.9870	-1.01%
2014-10-08	0	0.990	0.980	1.000	0.980	1.000	509,600	501,286	0.9837	0.990	0.980	1.000	0.980	1.000	509,600	0.9837	-1.00%
2014-10-07	0	1.000	0.990	1.000	0.970	1.010	768,700	763,078	0.9927	1.000	0.990	1.000	0.970	1.010	768,700	0.9927	2.04%
2014-10-06	0	0.980	0.980	0.990	0.950	0.980	1,051,500	1,021,460	0.9714	0.980	0.980	0.990	0.950	0.980	1,051,500	0.9714	2.08%
2014-10-03	0	0.960	0.940	0.960	0.940	0.970	1,262,000	1,201,200	0.9518	0.960	0.940	0.960	0.940	0.970	1,262,000	0.9518	-1.03%
2014-09-30	0	0.970	0.960	0.970	0.960	1.030	2,626,400	2,610,230	0.9938	0.970	0.960	0.970	0.960	1.030	2,626,400	0.9938	-5.83%
2014-09-29	0	1.030	1.020	1.040	1.000	1.080	1,245,500	1,290,070	1.0358	1.030	1.020	1.040	1.000	1.080	1,245,500	1.0358	-4.63%
2014-09-26	0	1.080	1.050	1.080	1.020	1.080	980,000	1,028,850	1.0498	1.080	1.050	1.080	1.020	1.080	980,000	1.0498	0.00%
2014-09-25	0	1.080	1.050	1.080	1.040	1.090	1,695,000	1,803,500	1.0640	1.080	1.050	1.080	1.040	1.090	1,695,000	1.0640	0.00%
2014-09-24	0	1.080	1.070	1.080	1.080	1.100	707,000	769,640	1.0886	1.080	1.070	1.080	1.080	1.100	707,000	1.0886	0.93%
2014-09-23	0	1.070	1.070	1.090	1.070	1.100	1,187,500	1,285,425	1.0825	1.070	1.070	1.090	1.070	1.100	1,187,500	1.0825	-3.60%
2014-09-22	0	1.110	1.110	1.120	1.070	1.130	4,631,524	5,065,559	1.0937	1.110	1.110	1.120	1.070	1.130	4,631,524	1.0937	-1.77%
2014-09-19	0	1.130	1.130	1.150	1.080	1.140	1,335,000	1,457,200	1.0915	1.130	1.130	1.150	1.080	1.140	1,335,000	1.0915	3.67%
2014-09-18	0	1.090	1.090	1.100	1.050	1.100	1,255,800	1,358,362	1.0817	1.090	1.090	1.100	1.050	1.100	1,255,800	1.0817	0.00%
2014-09-17	0	1.090	1.070	1.100	1.070	1.090	798,000	861,510	1.0796	1.090	1.070	1.100	1.070	1.090	798,000	1.0796	2.83%
2014-09-16	0	1.060	1.060	1.070	1.050	1.080	620,853	661,137	1.0649	1.060	1.060	1.070	1.050	1.080	620,853	1.0649	1.92%
2014-09-15	0	1.040	1.040	1.050	1.030	1.060	1,686,000	1,761,080	1.0445	1.040	1.040	1.050	1.030	1.060	1,686,000	1.0445	-3.70%
2014-09-12	0	1.080	1.080	1.090	1.080	1.120	1,226,999	1,332,058	1.0856	1.080	1.080	1.090	1.080	1.120	1,226,999	1.0856	0.00%
2014-09-11	0	1.080	1.060	1.070	1.070	1.100	1,089,500	1,177,055	1.0804	1.080	1.060	1.070	1.070	1.100	1,089,500	1.0804	0.00%
2014-09-10	0	1.080	1.080	1.090	1.050	1.090	1,191,000	1,275,500	1.0709	1.080	1.080	1.090	1.050	1.090	1,191,000	1.0709	0.00%
2014-09-08	0	1.080	1.070	1.090	1.070	1.110	1,198,500	1,299,497	1.0843	1.080	1.070	1.090	1.070	1.110	1,198,500	1.0843	-1.82%
2014-09-05	0	1.100	1.100	1.110	1.100	1.150	5,166,000	5,757,310	1.1145	1.100	1.100	1.110	1.100	1.150	5,166,000	1.1145	-0.90%
2014-09-04	0	1.110	1.100	1.110	1.090	1.140	1,917,200	2,110,120	1.1006	1.110	1.100	1.110	1.090	1.140	1,917,200	1.1006	-1.77%
2014-09-03	0	1.130	1.110	1.140	1.080	1.130	9,857,500	10,698,610	1.0853	1.130	1.110	1.140	1.080	1.130	9,857,500	1.0853	5.61%
2014-09-02	0	1.070	1.070	1.090	1.070	1.120	3,165,000	3,434,600	1.0852	1.070	1.070	1.090	1.070	1.120	3,165,000	1.0852	-1.83%
2014-09-01	0	1.090	1.080	1.100	1.040	1.120	3,150,000	3,380,500	1.0732	1.090	1.080	1.100	1.040	1.120	3,150,000	1.0732	-0.91%
2014-08-29	0	1.100	1.070	1.100	1.070	1.100	665,000	722,450	1.0864	1.100	1.070	1.100	1.070	1.100	665,000	1.0864	-2.65%
2014-08-28	0	1.130	1.100	1.130	1.080	1.130	1,176,400	1,299,094	1.1043	1.130	1.100	1.130	1.080	1.130	1,176,400	1.1043	-1.74%
2014-08-27	0	1.150	1.130	1.160	1.140	1.170	471,000	543,470	1.1539	1.150	1.130	1.160	1.140	1.170	471,000	1.1539	1.77%
2014-08-26	0	1.130	1.130	1.140	1.120	1.200	1,792,800	2,085,586	1.1633	1.130	1.130	1.140	1.120	1.200	1,792,800	1.1633	-4.24%
2014-08-25	0	1.180	1.170	1.180	1.170	1.210	464,700	554,585	1.1934	1.180	1.170	1.180	1.170	1.210	464,700	1.1934	0.00%
2014-08-22	0	1.180	1.180	1.190	1.180	1.200	69,000	82,220	1.1916	1.180	1.180	1.190	1.180	1.200	69,000	1.1916	-1.67%
2014-08-21	0	1.200	1.180	1.200	1.170	1.200	281,000	331,740	1.1806	1.200	1.180	1.200	1.170	1.200	281,000	1.1806	0.84%
2014-08-20	0	1.190	1.180	1.200	1.180	1.240	2,307,000	2,765,350	1.1987	1.190	1.180	1.200	1.180	1.240	2,307,000	1.1987	-4.03%
2014-08-19	0	1.240	1.230	1.240	1.230	1.280	1,114,000	1,388,860	1.2467	1.240	1.230	1.240	1.230	1.280	1,114,000	1.2467	-1.59%
2014-08-18	0	1.260	1.250	1.260	1.240	1.280	1,721,000	2,184,720	1.2694	1.260	1.250	1.260	1.240	1.280	1,721,000	1.2694	0.00%
2014-08-15	0	1.260	1.260	1.270	1.230	1.280	3,161,000	3,996,740	1.2644	1.260	1.260	1.270	1.230	1.280	3,161,000	1.2644	1.61%
2014-08-14	0	1.240	1.230	1.250	1.210	1.300	6,396,500	8,023,290	1.2543	1.240	1.230	1.250	1.210	1.300	6,396,500	1.2543	4.20%
2014-08-13	0	1.190	1.190	1.200	1.170	1.210	2,067,000	2,458,940	1.1896	1.190	1.190	1.200	1.170	1.210	2,067,000	1.1896	-1.65%
2014-08-12	0	1.210	1.190	1.210	1.160	1.240	4,510,466	5,368,211	1.1902	1.210	1.190	1.210	1.160	1.240	4,510,466	1.1902	-4.72%
2014-08-11	0	1.270	1.250	1.270	1.200	1.310	7,847,500	9,904,280	1.2621	1.270	1.250	1.270	1.200	1.310	7,847,500	1.2621	4.10%
2014-08-08	0	1.220	1.210	1.230	1.100	1.280	20,328,833	24,815,513	1.2207	1.220	1.210	1.230	1.100	1.280	20,328,833	1.2207	9.91%
2014-08-07	0	1.110	1.110	1.120	1.050	1.120	6,710,000	7,302,210	1.0883	1.110	1.110	1.120	1.050	1.120	6,710,000	1.0883	3.74%
2014-08-06	0	1.070	1.060	1.070	0.950	1.070	7,975,600	8,303,500	1.0411	1.070	1.060	1.070	0.950	1.070	7,975,600	1.0411	11.46%
2014-08-05	0	0.960	0.940	0.960	0.940	0.960	923,000	874,580	0.9475	0.960	0.940	0.960	0.940	0.960	923,000	0.9475	0.00%
2014-08-04	0	0.960	0.960	0.970	0.960	0.990	782,000	758,280	0.9697	0.960	0.960	0.970	0.960	0.990	782,000	0.9697	-1.03%
2014-08-01	0	0.970	0.970	0.980	0.950	1.010	3,579,840	3,505,959	0.9794	0.970	0.970	0.980	0.950	1.010	3,579,840	0.9794	0.00%
2014-07-31	0	0.970	0.970	0.990	0.910	1.150	28,358,600	29,359,534	1.0353	0.970	0.970	0.990	0.910	1.150	28,358,600	1.0353	10.23%
2014-07-30	0	0.880	0.860	0.880	0.860	0.880	498,036	434,441	0.8723	0.880	0.860	0.880	0.860	0.880	498,036	0.8723	0.00%
2014-07-29	0	0.880	0.870	0.880	0.870	0.880	192,700	168,837	0.8762	0.880	0.870	0.880	0.870	0.880	192,700	0.8762	-1.12%
2014-07-28	0	0.890	0.880	0.890	0.870	0.890	225,000	197,780	0.8790	0.890	0.880	0.890	0.870	0.890	225,000	0.8790	-1.11%
2014-07-25	0	0.900	0.880	0.900	0.880	0.900	673,000	603,080	0.8961	0.900	0.880	0.900	0.880	0.900	673,000	0.8961	1.12%
2014-07-24	0	0.890	0.890	0.900	0.890	0.900	183,800	164,054	0.8926	0.890	0.890	0.900	0.890	0.900	183,800	0.8926	-2.20%
2014-07-23	0	0.910	0.890	0.910	0.880	0.910	109,963	96,982	0.8820	0.910	0.890	0.910	0.880	0.910	109,963	0.8820	0.00%
2014-07-22	0	0.910	0.890	0.910	0.880	0.920	727,400	658,324	0.9050	0.910	0.890	0.910	0.880	0.920	727,400	0.9050	2.25%
2014-07-21	0	0.890	0.890	0.900	0.830	0.890	612,500	521,275	0.8511	0.890	0.890	0.900	0.830	0.890	612,500	0.8511	4.71%
2014-07-18	0	0.850	0.840	0.850	0.830	0.850	1,130,800	947,198	0.8376	0.850	0.840	0.850	0.830	0.850	1,130,800	0.8376	-1.16%
2014-07-17	0	0.860	0.850	0.860	0.850	0.870	393,600	340,910	0.8661	0.860	0.850	0.860	0.850	0.870	393,600	0.8661	-3.37%
2014-07-16	0	0.890	0.860	0.890	0.860	0.890	346,000	300,600	0.8688	0.890	0.860	0.890	0.860	0.890	346,000	0.8688	0.00%
2014-07-15	0	0.890	0.890	0.900	0.890	0.900	181,000	162,060	0.8954	0.890	0.890	0.900	0.890	0.900	181,000	0.8954	0.00%
2014-07-14	0	0.890	0.880	0.900	0.880	0.890	82,800	72,670	0.8777	0.890	0.880	0.900	0.880	0.890	82,800	0.8777	0.00%
2014-07-11	0	0.890	0.880	0.890	0.880	0.900	147,000	130,520	0.8879	0.890	0.880	0.890	0.880	0.900	147,000	0.8879	0.00%
2014-07-10	0	0.890	0.880	0.890	0.880	0.890	70,000	61,700	0.8814	0.890	0.880	0.890	0.880	0.890	70,000	0.8814	1.14%
2014-07-09	0	0.880	0.880	0.900	0.880	0.900	400,000	354,850	0.8871	0.880	0.880	0.900	0.880	0.900	400,000	0.8871	-2.22%
2014-07-08	0	0.900	0.890	0.900	0.890	0.900	726,000	651,260	0.8971	0.900	0.890	0.900	0.890	0.900	726,000	0.8971	0.00%
2014-07-07	0	0.900	0.900	0.910	0.890	0.900	496,000	444,540	0.8963	0.900	0.900	0.910	0.890	0.900	496,000	0.8963	0.00%
2014-07-04	0	0.900	0.890	0.900	0.890	0.900	1,080,600	971,606	0.8991	0.900	0.890	0.900	0.890	0.900	1,080,600	0.8991	0.00%
2014-07-03	0	0.900	0.890	0.900	0.890	0.920	322,533	290,948	0.9021	0.900	0.890	0.900	0.890	0.920	322,533	0.9021	1.12%
2014-07-02	0	0.890	0.890	0.900	0.890	0.900	530,000	475,250	0.8967	0.890	0.890	0.900	0.890	0.900	530,000	0.8967	0.00%
2014-06-30	0	0.890	0.890	0.900	0.880	0.900	260,000	233,500	0.8981	0.890	0.890	0.900	0.880	0.900	260,000	0.8981	-1.11%
2014-06-27	0	0.900	0.890	0.900	0.880	0.900	673,000	602,260	0.8949	0.900	0.890	0.900	0.880	0.900	673,000	0.8949	-1.10%
2014-06-26	0	0.910	0.890	0.910	0.900	0.910	790,000	711,450	0.9006	0.910	0.890	0.910	0.900	0.910	790,000	0.9006	1.11%
2014-06-25	0	0.900	0.890	0.900	0.890	0.910	1,001,000	902,930	0.9020	0.900	0.890	0.900	0.890	0.910	1,001,000	0.9020	-3.23%
2014-06-24	0	0.930	0.920	0.930	0.890	0.930	793,000	721,510	0.9098	0.930	0.920	0.930	0.890	0.930	793,000	0.9098	1.09%
2014-06-23	0	0.920	0.910	0.920	0.900	0.920	1,138,200	1,041,774	0.9153	0.920	0.910	0.920	0.900	0.920	1,138,200	0.9153	-1.08%
2014-06-20	0	0.930	0.910	0.930	0.910	0.930	955,000	878,100	0.9195	0.930	0.910	0.930	0.910	0.930	955,000	0.9195	-1.06%
2014-06-19	0	0.940	0.910	0.940	0.920	0.940	100,000	92,300	0.9230	0.940	0.910	0.940	0.920	0.940	100,000	0.9230	-1.05%
2014-06-18	0	0.950	0.920	0.950	0.910	0.980	922,500	872,065	0.9453	0.950	0.920	0.950	0.910	0.980	922,500	0.9453	1.06%
2014-06-17	0	0.940	0.910	0.940	0.910	0.940	135,000	124,800	0.9244	0.940	0.910	0.940	0.910	0.940	135,000	0.9244	0.00%
2014-06-16	0	0.940	0.910	0.940	0.920	0.950	324,850	302,512	0.9312	0.940	0.910	0.940	0.920	0.950	324,850	0.9312	0.00%
2014-06-13	0	0.940	0.910	0.940	0.940	0.940	130,000	122,200	0.9400	0.940	0.910	0.940	0.940	0.940	130,000	0.9400	1.08%
2014-06-12	0	0.930	0.910	0.930	0.910	0.930	124,000	113,820	0.9179	0.930	0.910	0.930	0.910	0.930	124,000	0.9179	0.00%
2014-06-11	0	0.930	0.920	0.940	0.900	0.950	400,933	370,802	0.9248	0.930	0.920	0.940	0.900	0.950	400,933	0.9248	3.33%
2014-06-10	0	0.900	0.890	0.900	0.890	0.920	475,600	427,906	0.8997	0.900	0.890	0.900	0.890	0.920	475,600	0.8997	-3.23%
2014-06-09	0	0.930	0.910	0.930	0.850	0.940	1,740,000	1,572,400	0.9037	0.930	0.910	0.930	0.850	0.940	1,740,000	0.9037	-3.12%
2014-06-06	0	0.960	0.940	0.960	0.940	0.960	210,900	200,159	0.9491	0.960	0.940	0.960	0.940	0.960	210,900	0.9491	-1.03%
2014-06-05	0	0.970	0.950	0.970	0.950	0.970	220,800	212,372	0.9618	0.970	0.950	0.970	0.950	0.970	220,800	0.9618	0.00%
2014-06-04	0	0.970	0.950	0.970	0.950	0.980	246,000	237,080	0.9637	0.970	0.950	0.970	0.950	0.980	246,000	0.9637	-1.02%
2014-06-03	0	0.980	0.950	0.980	0.960	0.990	555,000	543,750	0.9797	0.980	0.950	0.980	0.960	0.990	555,000	0.9797	2.08%
2014-05-30	0	0.960	0.950	0.960	0.950	0.960	272,800	259,726	0.9521	0.960	0.950	0.960	0.950	0.960	272,800	0.9521	1.05%
2014-05-29	0	0.950	0.940	0.950	0.940	0.950	626,613	593,117	0.9465	0.950	0.940	0.950	0.940	0.950	626,613	0.9465	1.06%
2014-05-28	0	0.940	0.940	0.950	0.930	0.950	266,000	251,910	0.9470	0.940	0.940	0.950	0.930	0.950	266,000	0.9470	-1.05%
2014-05-27	0	0.950	0.930	0.950	0.930	0.950	295,000	274,650	0.9310	0.950	0.930	0.950	0.930	0.950	295,000	0.9310	0.00%
2014-05-26	0	0.950	0.920	0.950	0.930	0.960	683,000	642,450	0.9406	0.950	0.920	0.950	0.930	0.960	683,000	0.9406	0.00%
2014-05-23	0	0.950	0.940	0.960	0.920	0.950	771,000	719,440	0.9331	0.950	0.940	0.960	0.920	0.950	771,000	0.9331	0.00%
2014-05-22	0	0.950	0.950	0.960	0.940	0.950	566,000	533,910	0.9433	0.950	0.950	0.960	0.940	0.950	566,000	0.9433	-1.04%
2014-05-21	0	0.960	0.950	0.960	0.950	0.960	405,000	384,850	0.9502	0.960	0.950	0.960	0.950	0.960	405,000	0.9502	-1.03%
2014-05-20	0	0.970	0.950	0.980	0.950	0.990	741,000	712,320	0.9613	0.970	0.950	0.980	0.950	0.990	741,000	0.9613	0.00%
2014-05-19	0	0.970	0.960	0.970	0.960	0.980	775,000	751,350	0.9695	0.970	0.960	0.970	0.960	0.980	775,000	0.9695	-1.02%
2014-05-16	0	0.980	0.980	0.990	0.960	0.980	175,000	171,100	0.9777	0.980	0.980	0.990	0.960	0.980	175,000	0.9777	0.00%
2014-05-15	0	0.980	0.970	0.980	0.960	1.000	476,000	464,690	0.9762	0.980	0.970	0.980	0.960	1.000	476,000	0.9762	-2.00%
2014-05-14	0	1.000	0.990	1.010	0.970	1.010	965,000	957,250	0.9920	1.000	0.990	1.010	0.970	1.010	965,000	0.9920	3.09%
2014-05-13	0	0.970	0.960	0.980	0.940	1.000	1,014,711	990,347	0.9760	0.970	0.960	0.980	0.940	1.000	1,014,711	0.9760	3.19%
2014-05-12	0	0.940	0.930	0.950	0.870	0.970	1,499,000	1,359,320	0.9068	0.940	0.930	0.950	0.870	0.970	1,499,000	0.9068	9.30%
2014-05-09	0	0.860	0.840	0.870	0.840	0.940	3,769,000	3,327,250	0.8828	0.860	0.840	0.870	0.840	0.940	3,769,000	0.8828	-9.47%
2014-05-08	0	0.950	0.930	0.940	0.930	1.030	2,790,000	2,717,670	0.9741	0.950	0.930	0.940	0.930	1.030	2,790,000	0.9741	-7.77%
2014-05-07	0	1.030	1.000	1.030	0.980	1.050	948,600	969,470	1.0220	1.030	1.000	1.030	0.980	1.050	948,600	1.0220	-4.63%
2014-05-05	0	1.080	1.050	1.080	1.030	1.090	300,800	318,400	1.0585	1.080	1.050	1.080	1.030	1.090	300,800	1.0585	1.89%
2014-05-02	0	1.060	1.030	1.070	1.040	1.070	1,575,400	1,665,912	1.0575	1.060	1.030	1.070	1.040	1.070	1,575,400	1.0575	0.00%
2014-04-30	0	1.060	1.040	1.070	1.050	1.070	432,200	456,588	1.0564	1.060	1.040	1.070	1.050	1.070	432,200	1.0564	-0.93%
2014-04-29	0	1.070	1.060	1.070	1.060	1.090	1,095,000	1,165,900	1.0647	1.070	1.060	1.070	1.060	1.090	1,095,000	1.0647	-0.93%
2014-04-28	0	1.080	1.070	1.080	1.040	1.120	538,000	577,930	1.0742	1.080	1.070	1.080	1.040	1.120	538,000	1.0742	-1.82%
2014-04-25	0	1.100	1.090	1.100	1.090	1.130	393,000	433,510	1.1031	1.100	1.090	1.100	1.090	1.130	393,000	1.1031	-0.90%
2014-04-24	0	1.110	1.100	1.120	1.080	1.150	562,000	623,710	1.1098	1.110	1.100	1.120	1.080	1.150	562,000	1.1098	0.91%
2014-04-23	0	1.100	1.100	1.130	1.100	1.170	2,498,000	2,840,740	1.1372	1.100	1.100	1.130	1.100	1.170	2,498,000	1.1372	-1.79%
2014-04-22	0	1.120	1.110	1.120	1.070	1.120	1,105,800	1,213,258	1.0972	1.120	1.110	1.120	1.070	1.120	1,105,800	1.0972	4.67%
2014-04-17	0	1.070	1.070	1.080	1.050	1.080	657,000	701,930	1.0684	1.070	1.070	1.080	1.050	1.080	657,000	1.0684	0.00%
2014-04-16	0	1.070	1.050	1.070	1.040	1.070	890,000	942,650	1.0592	1.070	1.050	1.070	1.040	1.070	890,000	1.0592	0.94%
2014-04-15	0	1.060	1.030	1.060	1.030	1.070	965,000	1,008,200	1.0448	1.060	1.030	1.060	1.030	1.070	965,000	1.0448	0.95%
2014-04-14	0	1.050	1.050	1.070	1.030	1.080	725,000	761,750	1.0507	1.050	1.050	1.070	1.030	1.080	725,000	1.0507	0.00%
2014-04-11	0	1.050	1.050	1.060	1.040	1.090	2,170,200	2,299,454	1.0596	1.050	1.050	1.060	1.040	1.090	2,170,200	1.0596	-3.67%
2014-04-10	0	1.090	1.080	1.090	1.060	1.090	1,324,900	1,429,297	1.0788	1.090	1.080	1.090	1.060	1.090	1,324,900	1.0788	2.83%
2014-04-09	0	1.060	1.050	1.080	1.050	1.100	3,127,000	3,313,040	1.0595	1.060	1.050	1.080	1.050	1.100	3,127,000	1.0595	0.00%
2014-04-08	0	1.060	1.060	1.070	1.040	1.100	1,720,000	1,835,750	1.0673	1.060	1.060	1.070	1.040	1.100	1,720,000	1.0673	0.95%
2014-04-07	0	1.050	1.040	1.050	1.040	1.090	1,484,133	1,580,348	1.0648	1.050	1.040	1.050	1.040	1.090	1,484,133	1.0648	-3.67%
2014-04-04	0	1.090	1.080	1.090	1.080	1.100	1,017,706	1,109,211	1.0899	1.090	1.080	1.090	1.080	1.100	1,017,706	1.0899	-0.91%
2014-04-03	0	1.100	1.090	1.100	1.080	1.150	1,620,000	1,776,450	1.0966	1.100	1.090	1.100	1.080	1.150	1,620,000	1.0966	1.85%
2014-04-02	0	1.080	1.070	1.080	1.060	1.110	1,106,818	1,197,690	1.0821	1.080	1.070	1.080	1.060	1.110	1,106,818	1.0821	0.93%
2014-04-01	0	1.070	1.050	1.070	1.050	1.080	1,447,000	1,540,020	1.0643	1.070	1.050	1.070	1.050	1.080	1,447,000	1.0643	0.94%
2014-03-31	0	1.060	1.060	1.070	1.060	1.090	1,526,400	1,629,752	1.0677	1.060	1.060	1.070	1.060	1.090	1,526,400	1.0677	-4.50%
2014-03-28	0	1.110	1.090	1.110	1.050	1.130	2,421,533	2,651,660	1.0950	1.110	1.090	1.110	1.050	1.130	2,421,533	1.0950	2.78%
2014-03-27	0	1.080	1.070	1.080	1.030	1.150	5,240,000	5,728,800	1.0933	1.080	1.070	1.080	1.030	1.150	5,240,000	1.0933	-6.09%
2014-03-26	0	1.150	1.140	1.150	1.150	1.190	956,400	1,106,968	1.1574	1.150	1.140	1.150	1.150	1.190	956,400	1.1574	0.00%
2014-03-25	0	1.150	1.140	1.160	1.150	1.210	3,260,000	3,844,350	1.1792	1.150	1.140	1.160	1.150	1.210	3,260,000	1.1792	-3.36%
2014-03-24	0	1.190	1.180	1.190	1.160	1.230	2,644,200	3,132,178	1.1845	1.190	1.180	1.190	1.160	1.230	2,644,200	1.1845	0.00%
2014-03-21	0	1.190	1.190	1.200	1.170	1.200	3,050,800	3,611,170	1.1837	1.190	1.190	1.200	1.170	1.200	3,050,800	1.1837	-0.83%
2014-03-20	0	1.200	1.190	1.200	1.180	1.210	972,000	1,154,760	1.1880	1.200	1.190	1.200	1.180	1.210	972,000	1.1880	-1.64%
2014-03-19	0	1.220	1.200	1.220	1.170	1.220	885,000	1,055,800	1.1930	1.220	1.200	1.220	1.170	1.220	885,000	1.1930	-0.81%
2014-03-18	0	1.230	1.220	1.230	1.170	1.240	1,329,933	1,616,564	1.2155	1.230	1.220	1.230	1.170	1.240	1,329,933	1.2155	5.13%
2014-03-17	0	1.170	1.170	1.180	1.120	1.200	2,400,000	2,787,950	1.1616	1.170	1.170	1.180	1.120	1.200	2,400,000	1.1616	-2.50%
2014-03-14	0	1.200	1.190	1.210	1.100	1.230	3,550,000	4,166,800	1.1737	1.200	1.190	1.210	1.100	1.230	3,550,000	1.1737	1.69%
2014-03-13	0	1.180	1.160	1.190	1.130	1.330	7,275,000	8,970,350	1.2330	1.180	1.160	1.190	1.130	1.330	7,275,000	1.2330	-9.92%
2014-03-12	0	1.310	1.310	1.330	1.310	1.450	7,470,000	10,322,300	1.3818	1.310	1.310	1.330	1.310	1.450	7,470,000	1.3818	-2.96%
2014-03-11	0	1.350	1.340	1.360	1.320	1.360	1,970,500	2,638,505	1.3390	1.350	1.340	1.360	1.320	1.360	1,970,500	1.3390	0.75%
2014-03-10	0	1.340	1.330	1.340	1.320	1.350	2,112,000	2,819,200	1.3348	1.340	1.330	1.340	1.320	1.350	2,112,000	1.3348	-2.19%
2014-03-07	0	1.370	1.360	1.380	1.340	1.420	1,919,500	2,651,090	1.3811	1.370	1.360	1.380	1.340	1.420	1,919,500	1.3811	2.24%
2014-03-06	0	1.340	1.340	1.350	1.340	1.410	2,674,000	3,661,950	1.3695	1.340	1.340	1.350	1.340	1.410	2,674,000	1.3695	-1.47%
2014-03-05	0	1.360	1.360	1.370	1.360	1.390	1,668,400	2,286,126	1.3703	1.360	1.360	1.370	1.360	1.390	1,668,400	1.3703	-2.86%
2014-03-04	0	1.400	1.390	1.400	1.380	1.430	1,778,000	2,485,660	1.3980	1.400	1.390	1.400	1.380	1.430	1,778,000	1.3980	0.00%
2014-03-03	0	1.400	1.390	1.400	1.370	1.400	1,155,000	1,598,850	1.3843	1.400	1.390	1.400	1.370	1.400	1,155,000	1.3843	0.00%
2014-02-28	0	1.400	1.390	1.400	1.390	1.400	709,200	990,682	1.3969	1.400	1.390	1.400	1.390	1.400	709,200	1.3969	0.00%
2014-02-27	0	1.400	1.400	1.410	1.390	1.450	1,533,000	2,164,400	1.4119	1.400	1.400	1.410	1.390	1.450	1,533,000	1.4119	-1.41%
2014-02-26	0	1.420	1.400	1.420	1.360	1.420	1,492,258	2,085,364	1.3975	1.420	1.400	1.420	1.360	1.420	1,492,258	1.3975	0.00%
2014-02-25	0	1.420	1.420	1.440	1.400	1.520	9,803,800	14,426,636	1.4715	1.420	1.420	1.440	1.400	1.520	9,803,800	1.4715	-2.07%
2014-02-24	0	1.450	1.440	1.450	1.400	1.450	4,647,400	6,686,758	1.4388	1.450	1.440	1.450	1.400	1.450	4,647,400	1.4388	4.32%
2014-02-21	0	1.390	1.380	1.400	1.330	1.480	6,353,529	9,024,454	1.4204	1.390	1.380	1.400	1.330	1.480	6,353,529	1.4204	5.30%
2014-02-20	0	1.320	1.320	1.340	1.310	1.360	1,417,200	1,884,558	1.3298	1.320	1.320	1.340	1.310	1.360	1,417,200	1.3298	-2.22%
2014-02-19	0	1.350	1.350	1.360	1.330	1.380	1,255,000	1,698,450	1.3533	1.350	1.350	1.360	1.330	1.380	1,255,000	1.3533	0.00%
2014-02-18	0	1.350	1.340	1.350	1.350	1.380	956,000	1,312,210	1.3726	1.350	1.340	1.350	1.350	1.380	956,000	1.3726	-1.46%
2014-02-17	0	1.370	1.370	1.390	1.320	1.430	5,122,000	7,060,700	1.3785	1.370	1.370	1.390	1.320	1.430	5,122,000	1.3785	3.79%
2014-02-14	0	1.320	1.320	1.350	1.310	1.340	970,000	1,290,450	1.3304	1.320	1.320	1.350	1.310	1.340	970,000	1.3304	-1.49%
2014-02-13	0	1.340	1.330	1.340	1.300	1.370	3,510,200	4,649,356	1.3245	1.340	1.330	1.340	1.300	1.370	3,510,200	1.3245	-0.74%
2014-02-12	0	1.350	1.340	1.350	1.340	1.400	2,300,920	3,116,714	1.3546	1.350	1.340	1.350	1.340	1.400	2,300,920	1.3546	-1.46%
2014-02-11	0	1.370	1.370	1.380	1.310	1.450	3,861,000	5,401,690	1.3990	1.370	1.370	1.380	1.310	1.450	3,861,000	1.3990	3.01%
2014-02-10	0	1.330	1.330	1.340	1.320	1.390	1,756,300	2,373,503	1.3514	1.330	1.330	1.340	1.320	1.390	1,756,300	1.3514	-2.92%
2014-02-07	0	1.370	1.370	1.380	1.360	1.390	1,987,850	2,731,387	1.3740	1.370	1.370	1.380	1.360	1.390	1,987,850	1.3740	-1.44%
2014-02-06	0	1.390	1.380	1.400	1.380	1.430	1,378,000	1,932,810	1.4026	1.390	1.380	1.400	1.380	1.430	1,378,000	1.4026	-0.71%
2014-02-05	0	1.400	1.390	1.400	1.380	1.500	2,635,200	3,717,880	1.4109	1.400	1.390	1.400	1.380	1.500	2,635,200	1.4109	-4.76%
2014-02-04	0	1.470	1.450	1.460	1.450	1.500	1,420,000	2,076,350	1.4622	1.470	1.450	1.460	1.450	1.500	1,420,000	1.4622	-2.00%
2014-01-30	0	1.500	1.480	1.500	1.450	1.500	1,263,000	1,856,190	1.4697	1.500	1.480	1.500	1.450	1.500	1,263,000	1.4697	0.00%
2014-01-29	0	1.500	1.510	1.520	1.480	1.530	2,636,000	3,972,470	1.5070	1.500	1.510	1.520	1.480	1.530	2,636,000	1.5070	0.00%
2014-01-28	0	1.500	1.500	1.510	1.470	1.530	5,878,200	8,827,910	1.5018	1.500	1.500	1.510	1.470	1.530	5,878,200	1.5018	3.45%
2014-01-27	0	1.450	1.450	1.460	1.380	1.500	9,600,000	13,831,375	1.4408	1.450	1.450	1.460	1.380	1.500	9,600,000	1.4408	-4.61%
2014-01-24	0	1.520	1.510	1.540	1.470	1.670	9,512,200	14,929,798	1.5695	1.520	1.510	1.540	1.470	1.670	9,512,200	1.5695	-8.98%
2014-01-23	0	1.670	1.660	1.670	1.600	1.700	6,271,500	10,370,205	1.6535	1.670	1.660	1.670	1.600	1.700	6,271,500	1.6535	1.83%
2014-01-22	0	1.640	1.630	1.650	1.590	1.670	9,219,200	15,015,690	1.6287	1.640	1.630	1.650	1.590	1.670	9,219,200	1.6287	-2.96%
2014-01-21	0	1.690	1.680	1.690	1.570	1.720	20,827,200	34,665,588	1.6644	1.690	1.680	1.690	1.570	1.720	20,827,200	1.6644	6.29%
2014-01-20	0	1.590	1.580	1.590	1.510	1.610	6,541,063	10,287,166	1.5727	1.590	1.580	1.590	1.510	1.610	6,541,063	1.5727	1.92%
2014-01-17	0	1.560	1.550	1.570	1.540	1.620	8,493,000	13,338,940	1.5706	1.560	1.550	1.570	1.540	1.620	8,493,000	1.5706	-2.50%
2014-01-16	0	1.600	1.590	1.600	1.480	1.660	19,970,000	31,486,400	1.5767	1.600	1.590	1.600	1.480	1.660	19,970,000	1.5767	5.96%
2014-01-15	0	1.510	1.500	1.510	1.460	1.540	11,315,000	17,093,100	1.5107	1.510	1.500	1.510	1.460	1.540	11,315,000	1.5107	0.67%
2014-01-14	0	1.500	1.490	1.510	1.440	1.770	50,284,700	79,360,147	1.5782	1.500	1.490	1.510	1.440	1.770	50,284,700	1.5782	-10.18%
2014-01-13	0	1.670	1.660	1.670	1.600	1.880	118,869,500	207,563,626	1.7461	1.670	1.660	1.670	1.600	1.880	118,869,500	1.7461	15.17%
2014-01-10	0	1.450	1.470	1.480	1.240	1.600	16,290,900	24,220,935	1.4868	1.450	1.470	1.480	1.240	1.600	16,290,900	1.4868	15.08%
2014-01-09	0	1.260	1.260	1.290	1.230	1.310	1,234,000	1,567,260	1.2701	1.260	1.260	1.290	1.230	1.310	1,234,000	1.2701	-2.33%
2014-01-08	0	1.290	1.290	1.300	1.210	1.310	2,120,000	2,710,650	1.2786	1.290	1.290	1.300	1.210	1.310	2,120,000	1.2786	3.20%
2014-01-07	0	1.250	1.250	1.290	1.240	1.290	1,261,600	1,604,644	1.2719	1.250	1.250	1.290	1.240	1.290	1,261,600	1.2719	0.81%
2014-01-06	0	1.240	1.240	1.260	1.200	1.250	1,084,000	1,334,430	1.2310	1.240	1.240	1.260	1.200	1.250	1,084,000	1.2310	4.20%
2014-01-03	0	1.190	1.180	1.220	1.170	1.280	952,000	1,143,420	1.2011	1.190	1.180	1.220	1.170	1.280	952,000	1.2011	-2.46%
2014-01-02	0	1.220	1.240	1.250	1.150	1.250	1,220,700	1,468,728	1.2032	1.220	1.240	1.250	1.150	1.250	1,220,700	1.2032	2.52%
2013-12-31	0	1.190	1.170	1.200	1.150	1.190	646,000	750,620	1.1620	1.190	1.170	1.200	1.150	1.190	646,000	1.1620	0.85%
2013-12-30	0	1.180	1.180	1.190	1.170	1.230	1,416,601	1,692,509	1.1948	1.180	1.180	1.190	1.170	1.230	1,416,601	1.1948	-4.07%
2013-12-27	0	1.230	1.210	1.230	1.210	1.290	1,540,000	1,898,650	1.2329	1.230	1.210	1.230	1.210	1.290	1,540,000	1.2329	-2.38%
2013-12-24	0	1.260	1.260	1.300	1.260	1.300	293,600	374,990	1.2772	1.260	1.260	1.300	1.260	1.300	293,600	1.2772	-1.56%
2013-12-23	0	1.280	1.280	1.300	1.250	1.330	296,900	385,042	1.2969	1.280	1.280	1.300	1.250	1.330	296,900	1.2969	0.00%
2013-12-20	0	1.280	1.270	1.320	1.260	1.330	1,633,000	2,145,302	1.3137	1.280	1.270	1.320	1.260	1.330	1,633,000	1.3137	0.79%
2013-12-19	0	1.270	1.260	1.280	1.260	1.340	918,500	1,190,140	1.2957	1.270	1.260	1.280	1.260	1.340	918,500	1.2957	-3.05%
2013-12-18	0	1.310	1.290	1.310	1.280	1.340	693,000	898,990	1.2972	1.310	1.290	1.310	1.280	1.340	693,000	1.2972	2.34%
2013-12-17	0	1.280	1.280	1.300	1.280	1.320	595,100	776,278	1.3044	1.280	1.280	1.300	1.280	1.320	595,100	1.3044	-3.76%
2013-12-16	0	1.330	1.310	1.340	1.310	1.340	845,200	1,116,856	1.3214	1.330	1.310	1.340	1.310	1.340	845,200	1.3214	-0.75%
2013-12-13	0	1.340	1.320	1.340	1.290	1.340	852,900	1,124,918	1.3189	1.340	1.320	1.340	1.290	1.340	852,900	1.3189	3.08%
2013-12-12	0	1.300	1.290	1.330	1.290	1.320	1,088,700	1,418,899	1.3033	1.300	1.290	1.330	1.290	1.320	1,088,700	1.3033	-2.26%
2013-12-11	0	1.330	1.310	1.340	1.300	1.360	1,164,000	1,546,260	1.3284	1.330	1.310	1.340	1.300	1.360	1,164,000	1.3284	-1.48%
2013-12-10	0	1.350	1.350	1.360	1.320	1.360	732,600	978,686	1.3359	1.350	1.350	1.360	1.320	1.360	732,600	1.3359	0.75%
2013-12-09	0	1.340	1.340	1.350	1.320	1.360	1,190,932	1,600,547	1.3439	1.340	1.340	1.350	1.320	1.360	1,190,932	1.3439	2.29%
2013-12-06	0	1.310	1.290	1.320	1.300	1.340	1,580,000	2,078,350	1.3154	1.310	1.290	1.320	1.300	1.340	1,580,000	1.3154	-1.50%
2013-12-05	0	1.330	1.320	1.330	1.320	1.350	1,021,100	1,364,130	1.3359	1.330	1.320	1.330	1.320	1.350	1,021,100	1.3359	-2.21%
2013-12-04	0	1.360	1.360	1.370	1.350	1.380	2,681,000	3,657,310	1.3642	1.360	1.360	1.370	1.350	1.380	2,681,000	1.3642	0.74%
2013-12-03	0	1.350	1.330	1.350	1.310	1.360	1,496,500	2,008,740	1.3423	1.350	1.330	1.350	1.310	1.360	1,496,500	1.3423	1.50%
2013-12-02	0	1.330	1.320	1.330	1.320	1.390	3,608,000	4,819,610	1.3358	1.330	1.320	1.330	1.320	1.390	3,608,000	1.3358	-3.62%
2013-11-29	0	1.380	1.360	1.390	1.350	1.450	2,939,200	4,087,682	1.3907	1.380	1.360	1.390	1.350	1.450	2,939,200	1.3907	-3.50%
2013-11-28	0	1.430	1.430	1.440	1.300	1.480	8,746,600	12,199,374	1.3948	1.430	1.430	1.440	1.300	1.480	8,746,600	1.3948	-4.03%
2013-11-27	0	1.490	1.460	1.490	1.440	1.490	4,040,000	5,915,740	1.4643	1.490	1.460	1.490	1.440	1.490	4,040,000	1.4643	0.00%
2013-11-26	0	1.490	1.450	1.490	1.450	1.500	3,623,000	5,317,310	1.4677	1.490	1.450	1.490	1.450	1.500	3,623,000	1.4677	-1.32%
2013-11-25	0	1.510	1.490	1.510	1.480	1.550	4,833,852	7,297,860	1.5097	1.510	1.490	1.510	1.480	1.550	4,833,852	1.5097	0.00%
2013-11-22	0	1.510	1.480	1.510	1.440	1.510	2,145,800	3,149,978	1.4680	1.510	1.480	1.510	1.440	1.510	2,145,800	1.4680	1.34%
2013-11-21	0	1.490	1.480	1.490	1.450	1.530	2,688,200	3,996,206	1.4866	1.490	1.480	1.490	1.450	1.530	2,688,200	1.4866	1.36%
2013-11-20	0	1.470	1.460	1.470	1.440	1.510	1,752,400	2,567,004	1.4649	1.470	1.460	1.470	1.440	1.510	1,752,400	1.4649	-1.34%
2013-11-19	0	1.490	1.480	1.490	1.460	1.550	2,437,866	3,649,595	1.4970	1.490	1.480	1.490	1.460	1.550	2,437,866	1.4970	0.00%
2013-11-18	0	1.490	1.470	1.490	1.460	1.510	1,720,600	2,552,950	1.4838	1.490	1.470	1.490	1.460	1.510	1,720,600	1.4838	0.68%
2013-11-15	0	1.480	1.460	1.480	1.440	1.490	3,095,500	4,532,575	1.4642	1.480	1.460	1.480	1.440	1.490	3,095,500	1.4642	2.78%
2013-11-14	0	1.440	1.440	1.450	1.430	1.480	575,000	834,600	1.4515	1.440	1.440	1.450	1.430	1.480	575,000	1.4515	-1.37%
2013-11-13	0	1.460	1.430	1.460	1.440	1.520	3,642,300	5,358,646	1.4712	1.460	1.430	1.460	1.440	1.520	3,642,300	1.4712	-4.58%
2013-11-12	0	1.530	1.520	1.530	1.490	1.540	14,300,000	21,561,000	1.5078	1.530	1.520	1.530	1.490	1.540	14,300,000	1.5078	1.32%
2013-11-11	0	1.510	1.510	1.520	1.510	1.550	2,208,300	3,369,899	1.5260	1.510	1.510	1.520	1.510	1.550	2,208,300	1.5260	0.00%
2013-11-08	0	1.510	1.490	1.510	1.470	1.520	2,061,000	3,101,670	1.5049	1.510	1.490	1.510	1.470	1.520	2,061,000	1.5049	-0.66%
2013-11-07	0	1.520	1.500	1.520	1.480	1.600	4,619,000	7,145,382	1.5470	1.520	1.500	1.520	1.480	1.600	4,619,000	1.5470	2.01%
2013-11-06	0	1.490	1.490	1.500	1.430	1.510	2,956,600	4,363,432	1.4758	1.490	1.490	1.500	1.430	1.510	2,956,600	1.4758	4.93%
2013-11-05	0	1.420	1.400	1.420	1.380	1.450	1,903,633	2,665,204	1.4001	1.420	1.400	1.420	1.380	1.450	1,903,633	1.4001	1.43%
2013-11-04	0	1.400	1.390	1.400	1.380	1.410	856,600	1,196,980	1.3974	1.400	1.390	1.400	1.380	1.410	856,600	1.3974	0.00%
2013-11-01	0	1.400	1.390	1.400	1.360	1.400	749,800	1,037,708	1.3840	1.400	1.390	1.400	1.360	1.400	749,800	1.3840	0.72%
2013-10-31	0	1.390	1.390	1.400	1.380	1.410	2,788,000	3,895,930	1.3974	1.390	1.390	1.400	1.380	1.410	2,788,000	1.3974	0.00%
2013-10-30	0	1.390	1.390	1.400	1.360	1.400	340,000	471,950	1.3881	1.390	1.390	1.400	1.360	1.400	340,000	1.3881	0.72%
2013-10-29	0	1.380	1.370	1.380	1.360	1.400	220,600	305,292	1.3839	1.380	1.370	1.380	1.360	1.400	220,600	1.3839	-1.43%
2013-10-28	0	1.400	1.380	1.400	1.380	1.430	886,000	1,238,690	1.3981	1.400	1.380	1.400	1.380	1.430	886,000	1.3981	1.45%
2013-10-25	0	1.380	1.350	1.380	1.350	1.390	357,600	490,158	1.3707	1.380	1.350	1.380	1.350	1.390	357,600	1.3707	0.00%
2013-10-24	0	1.380	1.340	1.380	1.340	1.380	316,000	427,550	1.3530	1.380	1.340	1.380	1.340	1.380	316,000	1.3530	-0.72%
2013-10-23	0	1.390	1.370	1.400	1.360	1.410	538,748	742,604	1.3784	1.390	1.370	1.400	1.360	1.410	538,748	1.3784	0.72%
2013-10-22	0	1.380	1.360	1.380	1.350	1.410	642,606	884,052	1.3757	1.380	1.360	1.380	1.350	1.410	642,606	1.3757	-1.43%
2013-10-21	0	1.400	1.400	1.410	1.380	1.430	1,686,333	2,359,278	1.3991	1.400	1.400	1.410	1.380	1.430	1,686,333	1.3991	-2.78%
2013-10-18	0	1.440	1.410	1.440	1.420	1.470	323,100	470,190	1.4552	1.440	1.410	1.440	1.420	1.470	323,100	1.4552	0.00%
2013-10-17	0	1.440	1.410	1.440	1.390	1.480	1,912,000	2,703,560	1.4140	1.440	1.410	1.440	1.390	1.480	1,912,000	1.4140	4.35%
2013-10-16	0	1.380	1.350	1.380	1.360	1.480	2,390,500	3,337,470	1.3961	1.380	1.350	1.380	1.360	1.480	2,390,500	1.3961	-4.83%
2013-10-15	0	1.450	1.440	1.450	1.420	1.490	1,127,000	1,643,680	1.4585	1.450	1.440	1.450	1.420	1.490	1,127,000	1.4585	-2.03%
2013-10-11	0	1.480	1.450	1.480	1.450	1.480	204,000	298,200	1.4618	1.480	1.450	1.480	1.450	1.480	204,000	1.4618	0.00%
2013-10-10	0	1.480	1.440	1.480	1.430	1.490	275,000	399,300	1.4520	1.480	1.440	1.480	1.430	1.490	275,000	1.4520	0.00%
2013-10-09	0	1.480	1.440	1.480	1.430	1.480	611,200	878,580	1.4375	1.480	1.440	1.480	1.430	1.480	611,200	1.4375	-0.67%
2013-10-08	0	1.490	1.460	1.490	1.450	1.500	186,600	274,106	1.4689	1.490	1.460	1.490	1.450	1.500	186,600	1.4689	0.68%
2013-10-07	0	1.480	1.450	1.490	1.450	1.510	701,500	1,029,090	1.4670	1.480	1.450	1.490	1.450	1.510	701,500	1.4670	-1.99%
2013-10-04	0	1.510	1.460	1.510	1.460	1.520	1,220,000	1,826,450	1.4971	1.510	1.460	1.510	1.460	1.520	1,220,000	1.4971	1.34%
2013-10-03	0	1.490	1.480	1.490	1.480	1.490	200,000	296,880	1.4844	1.490	1.480	1.490	1.480	1.490	200,000	1.4844	-0.67%
2013-10-02	0	1.500	1.480	1.500	1.490	1.540	485,000	732,950	1.5112	1.500	1.480	1.500	1.490	1.540	485,000	1.5112	0.00%
2013-09-30	0	1.500	1.490	1.500	1.480	1.530	2,396,000	3,591,740	1.4991	1.500	1.490	1.500	1.480	1.530	2,396,000	1.4991	-2.60%
2013-09-27	0	1.540	1.520	1.540	1.490	1.540	1,814,005	2,774,292	1.5294	1.540	1.520	1.540	1.490	1.540	1,814,005	1.5294	1.32%
2013-09-26	0	1.520	1.500	1.520	1.490	1.530	3,107,000	4,670,770	1.5033	1.520	1.500	1.520	1.490	1.530	3,107,000	1.5033	2.70%
2013-09-25	0	1.480	1.480	1.490	1.340	1.600	5,900,500	8,953,335	1.5174	1.480	1.480	1.490	1.340	1.600	5,900,500	1.5174	8.82%
2013-09-24	0	1.360	1.340	1.360	1.340	1.360	120,000	161,550	1.3463	1.360	1.340	1.360	1.340	1.360	120,000	1.3463	-0.73%
2013-09-23	0	1.370	1.340	1.370	1.340	1.370	270,400	365,470	1.3516	1.370	1.340	1.370	1.340	1.370	270,400	1.3516	0.00%
2013-09-19	0	1.370	1.360	1.370	1.330	1.380	1,219,200	1,641,244	1.3462	1.370	1.360	1.370	1.330	1.380	1,219,200	1.3462	-0.72%
2013-09-18	0	1.380	1.360	1.380	1.360	1.380	355,300	485,568	1.3666	1.380	1.360	1.380	1.360	1.380	355,300	1.3666	0.00%
2013-09-17	0	1.380	1.360	1.390	1.360	1.380	147,500	203,025	1.3764	1.380	1.360	1.390	1.360	1.380	147,500	1.3764	0.00%
2013-09-16	0	1.380	1.360	1.380	1.350	1.380	563,200	769,224	1.3658	1.380	1.360	1.380	1.350	1.380	563,200	1.3658	0.73%
2013-09-13	0	1.370	1.360	1.370	1.340	1.380	165,000	225,450	1.3664	1.370	1.360	1.370	1.340	1.380	165,000	1.3664	-0.72%
2013-09-12	0	1.380	1.380	1.390	1.320	1.380	525,000	718,550	1.3687	1.380	1.380	1.390	1.320	1.380	525,000	1.3687	0.73%
2013-09-11	0	1.370	1.350	1.370	1.350	1.380	491,800	671,852	1.3661	1.370	1.350	1.370	1.350	1.380	491,800	1.3661	-1.44%
2013-09-10	0	1.390	1.370	1.390	1.370	1.400	535,000	740,050	1.3833	1.390	1.370	1.390	1.370	1.400	535,000	1.3833	-0.71%
2013-09-09	0	1.400	1.390	1.400	1.380	1.410	551,000	770,790	1.3989	1.400	1.390	1.400	1.380	1.410	551,000	1.3989	0.00%
2013-09-06	0	1.400	1.370	1.400	1.300	1.410	2,067,800	2,768,106	1.3387	1.400	1.370	1.400	1.300	1.410	2,067,800	1.3387	7.69%
2013-09-05	0	1.300	1.300	1.310	1.300	1.320	602,200	785,514	1.3044	1.300	1.300	1.310	1.300	1.320	602,200	1.3044	-3.70%
2013-09-04	0	1.350	1.320	1.350	1.330	1.350	347,000	465,160	1.3405	1.350	1.320	1.350	1.330	1.350	347,000	1.3405	-1.46%
2013-09-03	0	1.370	1.360	1.370	1.350	1.370	311,000	423,730	1.3625	1.370	1.360	1.370	1.350	1.370	311,000	1.3625	-0.72%
2013-09-02	0	1.380	1.370	1.380	1.350	1.380	364,500	494,900	1.3578	1.380	1.370	1.380	1.350	1.380	364,500	1.3578	0.00%
2013-08-30	0	1.380	1.370	1.380	1.360	1.380	390,000	532,000	1.3641	1.380	1.370	1.380	1.360	1.380	390,000	1.3641	0.73%
2013-08-29	0	1.370	1.360	1.370	1.360	1.390	230,600	315,730	1.3692	1.370	1.360	1.370	1.360	1.390	230,600	1.3692	-1.44%
2013-08-28	0	1.390	1.370	1.390	1.350	1.400	526,000	725,670	1.3796	1.390	1.370	1.390	1.350	1.400	526,000	1.3796	-0.71%
2013-08-27	0	1.400	1.370	1.400	1.360	1.400	612,600	849,360	1.3865	1.400	1.370	1.400	1.360	1.400	612,600	1.3865	0.00%
2013-08-26	0	1.400	1.390	1.400	1.380	1.400	571,000	795,660	1.3935	1.400	1.390	1.400	1.380	1.400	571,000	1.3935	0.00%
2013-08-23	0	1.400	1.380	1.400	1.370	1.400	758,000	1,054,150	1.3907	1.400	1.380	1.400	1.370	1.400	758,000	1.3907	0.00%
2013-08-22	0	1.400	1.370	1.400	1.370	1.400	471,000	651,590	1.3834	1.400	1.370	1.400	1.370	1.400	471,000	1.3834	1.45%
2013-08-21	0	1.380	1.360	1.380	1.350	1.390	126,600	172,128	1.3596	1.380	1.360	1.380	1.350	1.390	126,600	1.3596	1.47%
2013-08-20	0	1.360	1.360	1.390	1.360	1.390	495,500	678,770	1.3699	1.360	1.360	1.390	1.360	1.390	495,500	1.3699	-2.86%
2013-08-19	0	1.400	1.390	1.400	1.370	1.410	450,000	624,000	1.3867	1.400	1.390	1.400	1.370	1.410	450,000	1.3867	-0.71%
2013-08-16	0	1.410	1.390	1.410	1.380	1.420	209,600	293,718	1.4013	1.410	1.390	1.410	1.380	1.420	209,600	1.4013	-0.70%
2013-08-15	0	1.420	1.400	1.420	1.390	1.440	271,000	381,040	1.4061	1.420	1.400	1.420	1.390	1.440	271,000	1.4061	0.00%
2013-08-13	0	1.420	1.410	1.420	1.370	1.420	2,696,600	3,789,280	1.4052	1.420	1.410	1.420	1.370	1.420	2,696,600	1.4052	0.00%
2013-08-12	0	1.420	1.410	1.420	1.400	1.440	2,621,500	3,743,625	1.4280	1.420	1.410	1.420	1.400	1.440	2,621,500	1.4280	0.00%
2013-08-09	0	1.420	1.410	1.420	1.410	1.450	4,369,599	6,314,914	1.4452	1.420	1.410	1.420	1.410	1.450	4,369,599	1.4452	-0.70%
2013-08-08	0	1.430	1.420	1.430	1.390	1.480	1,105,400	1,562,354	1.4134	1.430	1.420	1.430	1.390	1.480	1,105,400	1.4134	3.62%
2013-08-07	0	1.380	1.370	1.380	1.370	1.430	1,350,000	1,875,650	1.3894	1.380	1.370	1.380	1.370	1.430	1,350,000	1.3894	-3.50%
2013-08-06	0	1.430	1.400	1.430	1.380	1.460	2,160,000	3,051,050	1.4125	1.430	1.400	1.430	1.380	1.460	2,160,000	1.4125	-4.03%
2013-08-05	0	1.490	1.470	1.490	1.450	1.500	617,000	907,990	1.4716	1.490	1.470	1.490	1.450	1.500	617,000	1.4716	-0.67%
2013-08-02	0	1.500	1.470	1.500	1.470	1.520	378,400	566,120	1.4961	1.500	1.470	1.500	1.470	1.520	378,400	1.4961	0.67%
2013-08-01	0	1.490	1.480	1.490	1.480	1.530	710,000	1,059,400	1.4921	1.490	1.480	1.490	1.480	1.530	710,000	1.4921	-1.32%
2013-07-31	0	1.510	1.510	1.530	1.490	1.530	843,200	1,279,736	1.5177	1.510	1.510	1.530	1.490	1.530	843,200	1.5177	-0.66%
2013-07-30	0	1.520	1.510	1.530	1.480	1.530	995,000	1,500,950	1.5085	1.520	1.510	1.530	1.480	1.530	995,000	1.5085	2.01%
2013-07-29	0	1.490	1.480	1.490	1.460	1.530	1,599,000	2,390,900	1.4952	1.490	1.480	1.490	1.460	1.530	1,599,000	1.4952	-1.97%
2013-07-26	0	1.520	1.500	1.530	1.500	1.620	4,195,400	6,533,968	1.5574	1.520	1.500	1.530	1.500	1.620	4,195,400	1.5574	-0.65%
2013-07-25	0	1.530	1.520	1.530	1.500	1.590	3,336,500	5,153,880	1.5447	1.530	1.520	1.530	1.500	1.590	3,336,500	1.5447	2.00%
2013-07-24	0	1.500	1.490	1.500	1.450	1.500	1,847,700	2,741,630	1.4838	1.500	1.490	1.500	1.450	1.500	1,847,700	1.4838	2.04%
2013-07-23	0	1.470	1.450	1.480	1.430	1.470	1,392,800	2,023,066	1.4525	1.470	1.450	1.480	1.430	1.470	1,392,800	1.4525	2.80%
2013-07-22	0	1.430	1.420	1.430	1.370	1.480	2,061,000	2,932,400	1.4228	1.430	1.420	1.430	1.370	1.480	2,061,000	1.4228	5.15%
2013-07-19	0	1.360	1.350	1.370	1.310	1.360	1,172,000	1,571,540	1.3409	1.360	1.350	1.370	1.310	1.360	1,172,000	1.3409	4.62%
2013-07-18	0	1.300	1.290	1.320	1.280	1.320	596,000	774,620	1.2997	1.300	1.290	1.320	1.280	1.320	596,000	1.2997	2.36%
2013-07-17	0	1.270	1.260	1.270	1.260	1.270	443,000	560,700	1.2657	1.270	1.260	1.270	1.260	1.270	443,000	1.2657	0.00%
2013-07-16	0	1.270	1.250	1.270	1.240	1.280	481,900	607,387	1.2604	1.270	1.250	1.270	1.240	1.280	481,900	1.2604	0.00%
2013-07-15	0	1.270	1.250	1.270	1.250	1.270	615,000	772,480	1.2561	1.270	1.250	1.270	1.250	1.270	615,000	1.2561	1.60%
2013-07-12	0	1.250	1.230	1.260	1.230	1.260	533,000	663,420	1.2447	1.250	1.230	1.260	1.230	1.260	533,000	1.2447	1.63%
2013-07-11	0	1.230	1.220	1.230	1.210	1.250	548,407	673,053	1.2273	1.230	1.220	1.230	1.210	1.250	548,407	1.2273	1.65%
2013-07-10	0	1.210	1.210	1.220	1.200	1.250	1,600,000	1,952,150	1.2201	1.210	1.210	1.220	1.200	1.250	1,600,000	1.2201	2.54%
2013-07-09	0	1.180	1.180	1.210	1.150	1.210	771,000	908,170	1.1779	1.180	1.180	1.210	1.150	1.210	771,000	1.1779	-0.84%
2013-07-08	0	1.190	1.170	1.200	1.150	1.220	648,500	763,410	1.1772	1.190	1.170	1.200	1.150	1.220	648,500	1.1772	-1.65%
2013-07-05	0	1.210	1.210	1.220	1.180	1.230	1,326,800	1,599,080	1.2052	1.210	1.210	1.220	1.180	1.230	1,326,800	1.2052	-0.82%
2013-07-04	0	1.220	1.210	1.220	1.210	1.270	4,262,000	5,268,470	1.2361	1.220	1.210	1.220	1.210	1.270	4,262,000	1.2361	-1.61%
2013-07-03	0	1.240	1.220	1.240	1.220	1.270	1,285,000	1,597,900	1.2435	1.240	1.220	1.240	1.220	1.270	1,285,000	1.2435	-2.36%
2013-07-02	0	1.270	1.210	1.270	1.210	1.320	562,600	713,294	1.2679	1.270	1.210	1.270	1.210	1.320	562,600	1.2679	-2.31%
2013-06-28	0	1.300	1.300	1.310	1.250	1.340	1,441,000	1,848,820	1.2830	1.300	1.300	1.310	1.250	1.340	1,441,000	1.2830	0.00%
2013-06-27	0	1.300	1.290	1.310	1.240	1.380	1,075,400	1,377,550	1.2810	1.300	1.290	1.310	1.240	1.380	1,075,400	1.2810	4.84%
2013-06-26	0	1.240	1.240	1.270	1.240	1.280	1,452,000	1,843,930	1.2699	1.240	1.240	1.270	1.240	1.280	1,452,000	1.2699	-1.59%
2013-06-25	0	1.260	1.240	1.260	1.230	1.310	3,963,400	5,043,180	1.2724	1.260	1.240	1.260	1.230	1.310	3,963,400	1.2724	-0.79%
2013-06-24	0	1.270	1.260	1.290	1.230	1.340	4,952,000	6,185,450	1.2491	1.270	1.260	1.290	1.230	1.340	4,952,000	1.2491	0.79%
2013-06-21	0	1.260	1.260	1.280	1.150	1.320	6,060,000	7,499,700	1.2376	1.260	1.260	1.280	1.150	1.320	6,060,000	1.2376	5.88%
2013-06-20	0	1.190	1.190	1.200	1.060	1.200	3,760,000	4,219,000	1.1221	1.190	1.190	1.200	1.060	1.200	3,760,000	1.1221	10.19%
2013-06-19	0	1.080	1.080	1.090	1.060	1.110	808,000	873,990	1.0817	1.080	1.080	1.090	1.060	1.110	808,000	1.0817	1.89%
2013-06-18	0	1.060	1.060	1.070	1.050	1.070	1,275,000	1,356,750	1.0641	1.060	1.060	1.070	1.050	1.070	1,275,000	1.0641	0.00%
2013-06-17	0	1.060	1.060	1.070	1.030	1.150	2,335,000	2,496,950	1.0694	1.060	1.060	1.070	1.030	1.150	2,335,000	1.0694	-3.64%
2013-06-14	0	1.100	1.080	1.100	1.080	1.130	2,017,600	2,220,306	1.1005	1.100	1.080	1.100	1.080	1.130	2,017,600	1.1005	-0.90%
2013-06-13	0	1.110	1.100	1.110	1.100	1.210	1,855,000	2,081,900	1.1223	1.110	1.100	1.110	1.100	1.210	1,855,000	1.1223	-7.50%
2013-06-11	0	1.200	1.180	1.200	1.150	1.240	2,083,500	2,459,835	1.1806	1.200	1.180	1.200	1.150	1.240	2,083,500	1.1806	-0.83%
2013-06-10	0	1.210	1.190	1.210	1.150	1.280	5,089,000	6,152,090	1.2089	1.210	1.190	1.210	1.150	1.280	5,089,000	1.2089	-2.42%
2013-06-07	0	1.240	1.230	1.240	1.190	1.310	4,487,200	5,440,135	1.2124	1.240	1.230	1.240	1.190	1.310	4,487,200	1.2124	-6.06%
2013-06-06	0	1.320	1.290	1.320	1.280	1.350	1,034,000	1,351,930	1.3075	1.320	1.290	1.320	1.280	1.350	1,034,000	1.3075	0.00%
2013-06-05	0	1.320	1.300	1.320	1.280	1.370	801,800	1,052,796	1.3130	1.320	1.300	1.320	1.280	1.370	801,800	1.3130	-2.94%
2013-06-04	0	1.360	1.340	1.360	1.340	1.390	470,000	636,200	1.3536	1.360	1.340	1.360	1.340	1.390	470,000	1.3536	-1.45%
2013-06-03	0	1.380	1.360	1.380	1.360	1.420	598,400	826,340	1.3809	1.380	1.360	1.380	1.360	1.420	598,400	1.3809	-2.13%
2013-05-31	0	1.410	1.390	1.410	1.380	1.430	697,500	976,145	1.3995	1.410	1.390	1.410	1.380	1.430	697,500	1.3995	-1.40%
2013-05-30	0	1.430	1.390	1.430	1.390	1.450	961,400	1,366,824	1.4217	1.430	1.390	1.430	1.390	1.450	961,400	1.4217	0.00%
2013-05-29	0	1.430	1.400	1.450	1.400	1.450	540,000	764,600	1.4159	1.430	1.400	1.450	1.400	1.450	540,000	1.4159	0.00%
2013-05-28	0	1.430	1.430	1.440	1.430	1.490	1,020,200	1,464,680	1.4357	1.430	1.430	1.440	1.430	1.490	1,020,200	1.4357	-1.38%
2013-05-27	0	1.450	1.450	1.480	1.450	1.520	752,600	1,110,250	1.4752	1.450	1.450	1.480	1.450	1.520	752,600	1.4752	0.69%
2013-05-24	0	1.440	1.430	1.460	1.430	1.480	470,000	677,350	1.4412	1.440	1.430	1.460	1.430	1.480	470,000	1.4412	-0.69%
2013-05-23	0	1.450	1.440	1.450	1.410	1.450	735,000	1,051,410	1.4305	1.450	1.440	1.450	1.410	1.450	735,000	1.4305	2.84%
2013-05-22	0	1.410	1.400	1.410	1.400	1.460	595,400	838,852	1.4089	1.410	1.400	1.410	1.400	1.460	595,400	1.4089	-0.70%
2013-05-21	0	1.420	1.420	1.430	1.420	1.490	5,159,400	7,569,504	1.4671	1.420	1.420	1.430	1.420	1.490	5,159,400	1.4671	-3.40%
2013-05-20	0	1.470	1.470	1.490	1.470	1.500	3,314,800	4,906,992	1.4803	1.470	1.470	1.490	1.470	1.500	3,314,800	1.4803	-0.68%
2013-05-16	0	1.480	1.460	1.490	1.460	1.490	530,000	779,500	1.4708	1.480	1.460	1.490	1.460	1.490	530,000	1.4708	0.68%
2013-05-15	0	1.470	1.460	1.470	1.440	1.520	1,080,000	1,585,550	1.4681	1.470	1.460	1.470	1.440	1.520	1,080,000	1.4681	-2.00%
2013-05-14	0	1.500	1.490	1.500	1.430	1.520	1,205,000	1,782,100	1.4789	1.500	1.490	1.500	1.430	1.520	1,205,000	1.4789	0.67%
2013-05-13	0	1.490	1.500	1.510	1.490	1.520	616,200	926,314	1.5033	1.490	1.500	1.510	1.490	1.520	616,200	1.5033	-0.67%
2013-05-10	0	1.500	1.490	1.510	1.490	1.510	1,117,500	1,679,685	1.5031	1.500	1.490	1.510	1.490	1.510	1,117,500	1.5031	-1.32%
2013-05-09	0	1.520	1.510	1.520	1.480	1.630	4,492,000	6,865,490	1.5284	1.520	1.510	1.520	1.480	1.630	4,492,000	1.5284	-5.00%
2013-05-08	0	1.600	1.590	1.620	1.600	1.660	3,062,000	4,947,050	1.6156	1.600	1.590	1.620	1.600	1.660	3,062,000	1.6156	-1.84%
2013-05-07	0	1.630	1.630	1.640	1.630	1.700	2,301,043	3,798,410	1.6507	1.630	1.630	1.640	1.630	1.700	2,301,043	1.6507	-3.55%
2013-05-06	0	1.690	1.680	1.690	1.680	1.710	1,811,800	3,069,232	1.6940	1.690	1.680	1.690	1.680	1.710	1,811,800	1.6940	0.60%
2013-05-03	0	1.680	1.670	1.680	1.670	1.720	1,232,700	2,088,355	1.6941	1.680	1.670	1.680	1.670	1.720	1,232,700	1.6941	-0.59%
2013-05-02	0	1.690	1.690	1.700	1.680	1.700	276,000	467,540	1.6940	1.690	1.690	1.700	1.680	1.700	276,000	1.6940	0.00%
2013-04-30	0	1.690	1.690	1.700	1.630	1.730	3,333,000	5,601,890	1.6807	1.690	1.690	1.700	1.630	1.730	3,333,000	1.6807	2.42%
2013-04-29	0	1.650	1.650	1.660	1.650	1.690	847,000	1,410,530	1.6653	1.650	1.650	1.660	1.650	1.690	847,000	1.6653	-1.79%
2013-04-26	0	1.680	1.680	1.690	1.600	1.750	6,532,100	11,015,631	1.6864	1.680	1.680	1.690	1.600	1.750	6,532,100	1.6864	5.00%
2013-04-25	0	1.600	1.600	1.610	1.530	1.610	2,361,000	3,711,390	1.5720	1.600	1.600	1.610	1.530	1.610	2,361,000	1.5720	4.58%
2013-04-24	0	1.530	1.530	1.550	1.530	1.550	890,000	1,372,680	1.5423	1.530	1.530	1.550	1.530	1.550	890,000	1.5423	0.00%
2013-04-23	0	1.530	1.510	1.530	1.500	1.530	515,800	783,276	1.5186	1.530	1.510	1.530	1.500	1.530	515,800	1.5186	1.32%
2013-04-22	0	1.510	1.510	1.520	1.510	1.540	477,000	725,540	1.5210	1.510	1.510	1.520	1.510	1.540	477,000	1.5210	0.00%
2013-04-19	0	1.510	1.510	1.520	1.490	1.520	963,400	1,458,084	1.5135	1.510	1.510	1.520	1.490	1.520	963,400	1.5135	0.67%
2013-04-18	0	1.500	1.500	1.510	1.490	1.520	875,300	1,316,689	1.5043	1.500	1.500	1.510	1.490	1.520	875,300	1.5043	-0.66%
2013-04-17	0	1.510	1.500	1.520	1.490	1.530	656,200	989,454	1.5079	1.510	1.500	1.520	1.490	1.530	656,200	1.5079	0.67%
2013-04-16	0	1.500	1.490	1.510	1.480	1.510	897,200	1,348,954	1.5035	1.500	1.490	1.510	1.480	1.510	897,200	1.5035	-1.96%
2013-04-15	0	1.530	1.520	1.530	1.500	1.530	1,403,500	2,126,455	1.5151	1.530	1.520	1.530	1.500	1.530	1,403,500	1.5151	-0.65%
2013-04-12	0	1.540	1.530	1.540	1.500	1.540	783,200	1,189,386	1.5186	1.540	1.530	1.540	1.500	1.540	783,200	1.5186	0.00%
2013-04-11	0	1.540	1.520	1.540	1.520	1.560	680,600	1,044,788	1.5351	1.540	1.520	1.540	1.520	1.560	680,600	1.5351	-1.28%
2013-04-10	0	1.560	1.540	1.560	1.540	1.570	437,400	680,004	1.5547	1.560	1.540	1.560	1.540	1.570	437,400	1.5547	-1.27%
2013-04-09	0	1.580	1.550	1.580	1.550	1.590	960,500	1,505,830	1.5678	1.580	1.550	1.580	1.550	1.590	960,500	1.5678	0.00%
2013-04-08	0	1.580	1.550	1.580	1.520	1.580	5,211,200	8,083,134	1.5511	1.580	1.550	1.580	1.520	1.580	5,211,200	1.5511	1.94%
2013-04-05	0	1.550	1.530	1.550	1.500	1.560	3,957,500	6,115,790	1.5454	1.550	1.530	1.550	1.500	1.560	3,957,500	1.5454	0.00%
2013-04-03	0	1.550	1.520	1.550	1.510	1.560	1,060,000	1,630,300	1.5380	1.550	1.520	1.550	1.510	1.560	1,060,000	1.5380	-0.64%
2013-04-02	0	1.560	1.540	1.560	1.540	1.570	682,000	1,059,490	1.5535	1.560	1.540	1.560	1.540	1.570	682,000	1.5535	0.00%
2013-03-28	0	1.560	1.560	1.570	1.540	1.570	705,600	1,098,930	1.5574	1.560	1.560	1.570	1.540	1.570	705,600	1.5574	0.00%
2013-03-27	0	1.560	1.550	1.560	1.550	1.560	338,000	525,400	1.5544	1.560	1.550	1.560	1.550	1.560	338,000	1.5544	-0.64%
2013-03-26	0	1.570	1.560	1.570	1.540	1.570	601,600	934,930	1.5541	1.570	1.560	1.570	1.540	1.570	601,600	1.5541	0.00%
2013-03-25	0	1.570	1.550	1.570	1.540	1.570	268,300	419,000	1.5617	1.570	1.550	1.570	1.540	1.570	268,300	1.5617	0.00%
2013-03-22	0	1.570	1.550	1.570	1.540	1.570	195,000	305,650	1.5674	1.570	1.550	1.570	1.540	1.570	195,000	1.5674	0.00%
2013-03-21	0	1.570	1.560	1.570	1.560	1.570	157,000	246,340	1.5690	1.570	1.560	1.570	1.560	1.570	157,000	1.5690	-0.63%
2013-03-20	0	1.580	1.550	1.580	1.550	1.580	173,000	270,790	1.5653	1.580	1.550	1.580	1.550	1.580	173,000	1.5653	0.64%
2013-03-19	0	1.570	1.550	1.570	1.560	1.580	676,000	1,056,280	1.5625	1.570	1.550	1.570	1.560	1.580	676,000	1.5625	-0.63%
2013-03-18	0	1.580	1.560	1.590	1.560	1.590	244,500	382,925	1.5662	1.580	1.560	1.590	1.560	1.590	244,500	1.5662	-0.63%
2013-03-15	0	1.590	1.570	1.590	1.540	1.590	681,200	1,071,968	1.5736	1.590	1.570	1.590	1.540	1.590	681,200	1.5736	0.63%
2013-03-14	0	1.580	1.560	1.580	1.560	1.600	317,600	499,596	1.5730	1.580	1.560	1.580	1.560	1.600	317,600	1.5730	-0.63%
2013-03-13	0	1.590	1.570	1.590	1.560	1.600	841,000	1,328,930	1.5802	1.590	1.570	1.590	1.560	1.600	841,000	1.5802	0.00%
2013-03-12	0	1.590	1.580	1.600	1.570	1.600	250,000	397,050	1.5882	1.590	1.580	1.600	1.570	1.600	250,000	1.5882	0.00%
2013-03-11	0	1.590	1.580	1.590	1.570	1.600	166,500	262,925	1.5791	1.590	1.580	1.590	1.570	1.600	166,500	1.5791	-0.62%
2013-03-08	0	1.600	1.570	1.600	1.560	1.610	6,809,200	10,885,580	1.5987	1.600	1.570	1.600	1.560	1.610	6,809,200	1.5987	0.00%
2013-03-07	0	1.600	1.580	1.600	1.590	1.610	466,500	748,115	1.6037	1.600	1.580	1.600	1.590	1.610	466,500	1.6037	0.00%
2013-03-06	0	1.600	1.590	1.600	1.580	1.610	537,186	859,348	1.5997	1.600	1.590	1.600	1.580	1.610	537,186	1.5997	0.00%
2013-03-05	0	1.600	1.590	1.600	1.580	1.600	455,000	724,550	1.5924	1.600	1.590	1.600	1.580	1.600	455,000	1.5924	0.00%
2013-03-04	0	1.600	1.580	1.600	1.550	1.610	315,000	500,920	1.5902	1.600	1.580	1.600	1.550	1.610	315,000	1.5902	0.63%
2013-03-01	0	1.590	1.580	1.590	1.520	1.600	955,600	1,500,824	1.5706	1.590	1.580	1.590	1.520	1.600	955,600	1.5706	0.00%
2013-02-28	0	1.590	1.580	1.590	1.580	1.600	208,000	330,690	1.5899	1.590	1.580	1.590	1.580	1.600	208,000	1.5899	-0.62%
2013-02-27	0	1.600	1.590	1.600	1.580	1.620	330,000	525,800	1.5933	1.600	1.590	1.600	1.580	1.620	330,000	1.5933	0.00%
2013-02-26	0	1.600	1.570	1.600	1.570	1.600	356,500	563,525	1.5807	1.600	1.570	1.600	1.570	1.600	356,500	1.5807	0.00%
2013-02-25	0	1.600	1.580	1.600	1.580	1.620	329,000	523,260	1.5905	1.600	1.580	1.600	1.580	1.620	329,000	1.5905	-0.62%
2013-02-22	0	1.610	1.600	1.610	1.570	1.610	1,085,400	1,737,832	1.6011	1.610	1.600	1.610	1.570	1.610	1,085,400	1.6011	0.62%
2013-02-21	0	1.600	1.590	1.600	1.570	1.600	263,000	416,520	1.5837	1.600	1.590	1.600	1.570	1.600	263,000	1.5837	-1.23%
2013-02-20	0	1.620	1.600	1.620	1.590	1.620	782,000	1,258,850	1.6098	1.620	1.600	1.620	1.590	1.620	782,000	1.6098	1.25%
2013-02-19	0	1.600	1.600	1.610	1.600	1.650	408,000	662,030	1.6226	1.600	1.600	1.610	1.600	1.650	408,000	1.6226	-3.03%
2013-02-18	0	1.650	1.630	1.650	1.610	1.660	1,311,000	2,145,720	1.6367	1.650	1.630	1.650	1.610	1.660	1,311,000	1.6367	-0.60%
2013-02-15	0	1.660	1.630	1.660	1.610	1.660	279,600	454,374	1.6251	1.660	1.630	1.660	1.610	1.660	279,600	1.6251	1.84%
2013-02-14	0	1.630	1.610	1.630	1.570	1.650	1,251,700	2,021,366	1.6149	1.630	1.610	1.630	1.570	1.650	1,251,700	1.6149	0.62%
2013-02-08	0	1.620	1.590	1.620	1.580	1.630	1,491,000	2,391,970	1.6043	1.620	1.590	1.620	1.580	1.630	1,491,000	1.6043	0.62%
2013-02-07	0	1.610	1.590	1.610	1.590	1.650	2,408,600	3,880,512	1.6111	1.610	1.590	1.610	1.590	1.650	2,408,600	1.6111	0.62%
2013-02-06	0	1.600	1.590	1.600	1.520	1.600	1,936,973	3,059,956	1.5798	1.600	1.590	1.600	1.520	1.600	1,936,973	1.5798	3.90%
2013-02-05	0	1.540	1.540	1.550	1.490	1.600	3,576,600	5,454,748	1.5251	1.540	1.540	1.550	1.490	1.600	3,576,600	1.5251	-2.53%
2013-02-04	0	1.580	1.570	1.580	1.560	1.680	8,842,700	14,064,377	1.5905	1.580	1.570	1.580	1.560	1.680	8,842,700	1.5905	-5.95%
2013-02-01	0	1.680	1.670	1.680	1.630	1.720	18,876,500	31,196,815	1.6527	1.680	1.670	1.680	1.630	1.720	18,876,500	1.6527	-2.33%
2013-01-31	0	1.720	1.710	1.720	1.650	1.750	13,317,600	22,886,574	1.7185	1.720	1.710	1.720	1.650	1.750	13,317,600	1.7185	-2.27%
2013-01-30	0	1.760	1.750	1.760	1.750	1.800	10,877,000	19,045,080	1.7509	1.760	1.750	1.760	1.750	1.800	10,877,000	1.7509	-1.68%
2013-01-29	0	1.790	1.760	1.790	1.760	1.790	994,200	1,758,566	1.7688	1.790	1.760	1.790	1.760	1.790	994,200	1.7688	0.00%
2013-01-28	0	1.790	1.760	1.790	1.750	1.820	13,077,500	23,041,530	1.7619	1.790	1.760	1.790	1.750	1.820	13,077,500	1.7619	0.56%
2013-01-25	0	1.780	1.770	1.780	1.750	1.860	2,773,700	5,034,356	1.8150	1.780	1.770	1.780	1.750	1.860	2,773,700	1.8150	-3.78%
2013-01-24	0	1.850	1.840	1.850	1.830	1.860	939,000	1,732,800	1.8454	1.850	1.840	1.850	1.830	1.860	939,000	1.8454	-0.54%
2013-01-23	0	1.860	1.850	1.860	1.840	1.870	1,233,000	2,282,320	1.8510	1.860	1.850	1.860	1.840	1.870	1,233,000	1.8510	-0.53%
2013-01-22	0	1.870	1.850	1.870	1.850	1.880	949,600	1,770,404	1.8644	1.870	1.850	1.870	1.850	1.880	949,600	1.8644	0.00%
2013-01-21	0	1.870	1.860	1.870	1.830	1.880	7,998,500	14,809,620	1.8515	1.870	1.860	1.870	1.830	1.880	7,998,500	1.8515	0.54%
2013-01-18	0	1.860	1.850	1.860	1.820	1.890	5,172,500	9,568,905	1.8500	1.860	1.850	1.860	1.820	1.890	5,172,500	1.8500	-1.06%
2013-01-17	0	1.880	1.850	1.880	1.850	1.890	1,701,700	3,175,676	1.8662	1.880	1.850	1.880	1.850	1.890	1,701,700	1.8662	-0.53%
2013-01-16	0	1.890	1.870	1.890	1.870	1.910	11,359,700	21,364,046	1.8807	1.890	1.870	1.890	1.870	1.910	11,359,700	1.8807	0.53%
2013-01-15	0	1.880	1.880	1.900	1.850	1.930	26,444,700	49,303,855	1.8644	1.880	1.880	1.900	1.850	1.930	26,444,700	1.8644	0.53%
2013-01-14	0	1.870	1.860	1.870	1.850	1.890	6,726,983	12,477,006	1.8548	1.870	1.860	1.870	1.850	1.890	6,726,983	1.8548	1.08%
2013-01-11	0	1.850	1.840	1.860	1.810	1.900	3,316,000	6,131,120	1.8490	1.850	1.840	1.860	1.810	1.900	3,316,000	1.8490	-2.63%
2013-01-10	0	1.900	1.880	1.900	1.850	1.930	4,735,049	8,996,216	1.8999	1.900	1.880	1.900	1.850	1.930	4,735,049	1.8999	2.70%
2013-01-09	0	1.850	1.830	1.850	1.770	1.850	2,606,266	4,713,837	1.8087	1.850	1.830	1.850	1.770	1.850	2,606,266	1.8087	5.11%
2013-01-08	0	1.760	1.740	1.760	1.700	1.770	2,473,900	4,320,997	1.7466	1.760	1.740	1.760	1.700	1.770	2,473,900	1.7466	2.92%
2013-01-07	0	1.710	1.690	1.710	1.680	1.710	1,515,221	2,573,016	1.6981	1.710	1.690	1.710	1.680	1.710	1,515,221	1.6981	0.59%
2013-01-04	0	1.700	1.690	1.700	1.660	1.710	1,166,150	1,962,464	1.6829	1.700	1.690	1.700	1.660	1.710	1,166,150	1.6829	0.59%
2013-01-03	0	1.690	1.680	1.700	1.680	1.730	3,008,600	5,119,362	1.7016	1.690	1.680	1.700	1.680	1.730	3,008,600	1.7016	0.00%
2013-01-02	0	1.690	1.670	1.690	1.660	1.700	3,896,800	6,541,018	1.6786	1.690	1.670	1.690	1.660	1.700	3,896,800	1.6786	1.81%
2012-12-31	0	1.660	1.640	1.660	1.550	1.680	15,760,004	25,046,256	1.5892	1.660	1.640	1.660	1.550	1.680	15,760,004	1.5892	4.40%
2012-12-28	0	1.590	1.560	1.590	1.520	1.590	1,774,300	2,768,542	1.5604	1.590	1.560	1.590	1.520	1.590	1,774,300	1.5604	1.27%
2012-12-27	0	1.570	1.550	1.570	1.550	1.590	2,048,100	3,213,162	1.5689	1.570	1.550	1.570	1.550	1.590	2,048,100	1.5689	-0.63%
2012-12-24	0	1.580	1.580	1.590	1.530	1.610	3,193,000	5,050,830	1.5818	1.580	1.580	1.590	1.530	1.610	3,193,000	1.5818	-1.25%
2012-12-21	0	1.600	1.580	1.600	1.540	1.600	2,010,600	3,159,220	1.5713	1.600	1.580	1.600	1.540	1.600	2,010,600	1.5713	3.23%
2012-12-20	0	1.550	1.540	1.550	1.480	1.550	2,681,600	4,082,264	1.5223	1.550	1.540	1.550	1.480	1.550	2,681,600	1.5223	4.73%
2012-12-19	0	1.480	1.470	1.480	1.420	1.480	4,007,900	5,824,621	1.4533	1.480	1.470	1.480	1.420	1.480	4,007,900	1.4533	3.50%
2012-12-18	0	1.430	1.420	1.430	1.420	1.450	1,293,000	1,845,860	1.4276	1.430	1.420	1.430	1.420	1.450	1,293,000	1.4276	0.70%
2012-12-17	0	1.420	1.420	1.430	1.410	1.430	1,796,000	2,554,650	1.4224	1.420	1.420	1.430	1.410	1.430	1,796,000	1.4224	1.43%
2012-12-14	0	1.400	1.390	1.400	1.350	1.420	2,844,099	3,961,232	1.3928	1.400	1.390	1.400	1.350	1.420	2,844,099	1.3928	-0.71%
2012-12-13	0	1.410	1.400	1.410	1.390	1.410	330,600	462,282	1.3983	1.410	1.400	1.410	1.390	1.410	330,600	1.3983	0.00%
2012-12-12	0	1.410	1.390	1.410	1.390	1.410	430,500	603,390	1.4016	1.410	1.390	1.410	1.390	1.410	430,500	1.4016	0.00%
2012-12-11	0	1.410	1.390	1.410	1.400	1.410	504,900	706,855	1.4000	1.410	1.390	1.410	1.400	1.410	504,900	1.4000	0.00%
2012-12-10	0	1.410	1.400	1.410	1.400	1.420	717,000	1,011,340	1.4105	1.410	1.400	1.410	1.400	1.420	717,000	1.4105	0.00%
2012-12-07	0	1.410	1.390	1.410	1.360	1.410	926,600	1,291,210	1.3935	1.410	1.390	1.410	1.360	1.410	926,600	1.3935	0.71%
2012-12-06	0	1.400	1.390	1.400	1.390	1.410	368,581	515,305	1.3981	1.400	1.390	1.400	1.390	1.410	368,581	1.3981	-0.71%
2012-12-05	0	1.410	1.400	1.410	1.400	1.410	286,400	401,660	1.4024	1.410	1.400	1.410	1.400	1.410	286,400	1.4024	0.00%
2012-12-04	0	1.410	1.400	1.410	1.390	1.410	375,000	523,450	1.3959	1.410	1.400	1.410	1.390	1.410	375,000	1.3959	0.00%
2012-12-03	0	1.410	1.390	1.420	1.390	1.420	981,500	1,384,275	1.4104	1.410	1.390	1.420	1.390	1.420	981,500	1.4104	-0.70%
2012-11-30	0	1.420	1.410	1.420	1.410	1.420	175,000	246,850	1.4106	1.420	1.410	1.420	1.410	1.420	175,000	1.4106	0.71%
2012-11-29	0	1.410	1.390	1.410	1.390	1.420	599,200	844,396	1.4092	1.410	1.390	1.410	1.390	1.420	599,200	1.4092	1.44%
2012-11-28	0	1.390	1.390	1.410	1.390	1.430	1,065,000	1,497,700	1.4063	1.390	1.390	1.410	1.390	1.430	1,065,000	1.4063	-1.42%
2012-11-27	0	1.410	1.400	1.420	1.400	1.410	381,600	537,842	1.4094	1.410	1.400	1.420	1.400	1.410	381,600	1.4094	-0.70%
2012-11-26	0	1.420	1.410	1.420	1.410	1.430	282,000	402,660	1.4279	1.420	1.410	1.420	1.410	1.430	282,000	1.4279	-0.70%
2012-11-23	0	1.430	1.420	1.430	1.400	1.440	272,100	387,009	1.4223	1.430	1.420	1.430	1.400	1.440	272,100	1.4223	0.00%
2012-11-22	0	1.430	1.400	1.430	1.400	1.430	973,272	1,372,549	1.4102	1.430	1.400	1.430	1.400	1.430	973,272	1.4102	-0.69%
2012-11-21	0	1.440	1.420	1.440	1.390	1.440	1,948,000	2,740,860	1.4070	1.440	1.420	1.440	1.390	1.440	1,948,000	1.4070	0.70%
2012-11-20	0	1.430	1.410	1.430	1.420	1.430	301,000	427,770	1.4212	1.430	1.410	1.430	1.420	1.430	301,000	1.4212	-0.69%
2012-11-19	0	1.440	1.420	1.440	1.420	1.440	2,809,000	4,004,250	1.4255	1.440	1.420	1.440	1.420	1.440	2,809,000	1.4255	0.00%
2012-11-16	0	1.440	1.440	1.490	1.370	1.480	2,489,600	3,610,968	1.4504	1.440	1.440	1.490	1.370	1.480	2,489,600	1.4504	2.13%
2012-11-15	0	1.410	1.390	1.420	1.390	1.420	274,600	386,420	1.4072	1.410	1.390	1.420	1.390	1.420	274,600	1.4072	0.00%
2012-11-14	0	1.410	1.410	1.420	1.390	1.410	625,800	877,030	1.4015	1.410	1.410	1.420	1.390	1.410	625,800	1.4015	1.44%
2012-11-13	0	1.390	1.380	1.390	1.370	1.390	675,000	929,990	1.3778	1.390	1.380	1.390	1.370	1.390	675,000	1.3778	0.00%
2012-11-12	0	1.390	1.390	1.410	1.380	1.400	285,000	398,550	1.3984	1.390	1.390	1.410	1.380	1.400	285,000	1.3984	0.00%
2012-11-09	0	1.390	1.390	1.400	1.390	1.400	625,400	870,694	1.3922	1.390	1.390	1.400	1.390	1.400	625,400	1.3922	0.00%
2012-11-08	0	1.390	1.390	1.400	1.390	1.460	1,067,500	1,493,525	1.3991	1.390	1.390	1.400	1.390	1.460	1,067,500	1.3991	-2.80%
2012-11-07	0	1.430	1.410	1.430	1.410	1.470	272,600	390,882	1.4339	1.430	1.410	1.430	1.410	1.470	272,600	1.4339	0.00%
2012-11-06	0	1.430	1.410	1.440	1.410	1.440	477,000	673,282	1.4115	1.430	1.410	1.440	1.410	1.440	477,000	1.4115	0.70%
2012-11-05	0	1.420	1.420	1.440	1.410	1.460	490,500	698,890	1.4249	1.420	1.420	1.440	1.410	1.460	490,500	1.4249	-1.39%
2012-11-02	0	1.440	1.430	1.440	1.430	1.450	386,000	554,042	1.4353	1.440	1.430	1.440	1.430	1.450	386,000	1.4353	0.70%
2012-11-01	0	1.430	1.430	1.440	1.430	1.500	3,533,000	5,104,114	1.4447	1.430	1.430	1.440	1.430	1.500	3,533,000	1.4447	-2.72%
2012-10-31	0	1.470	1.470	1.480	1.430	1.480	1,820,800	2,639,770	1.4498	1.470	1.470	1.480	1.430	1.480	1,820,800	1.4498	2.08%
2012-10-30	0	1.440	1.440	1.450	1.430	1.450	536,700	769,080	1.4330	1.440	1.440	1.450	1.430	1.450	536,700	1.4330	0.00%
2012-10-29	0	1.440	1.440	1.460	1.420	1.450	1,357,000	1,952,010	1.4385	1.440	1.440	1.460	1.420	1.450	1,357,000	1.4385	0.70%
2012-10-26	0	1.430	1.430	1.450	1.390	1.450	1,572,100	2,236,754	1.4228	1.430	1.430	1.450	1.390	1.450	1,572,100	1.4228	2.88%
2012-10-25	0	1.390	1.390	1.400	1.390	1.410	660,500	925,375	1.4010	1.390	1.390	1.400	1.390	1.410	660,500	1.4010	-2.11%
2012-10-24	0	1.420	1.390	1.420	1.390	1.420	1,404,100	1,968,699	1.4021	1.420	1.390	1.420	1.390	1.420	1,404,100	1.4021	-0.70%
2012-10-22	0	1.430	1.420	1.430	1.400	1.430	892,700	1,266,045	1.4182	1.430	1.420	1.430	1.400	1.430	892,700	1.4182	0.00%
2012-10-19	0	1.430	1.420	1.430	1.410	1.430	448,800	638,472	1.4226	1.430	1.420	1.430	1.410	1.430	448,800	1.4226	1.42%
2012-10-18	0	1.410	1.410	1.430	1.410	1.430	749,703	1,060,751	1.4149	1.410	1.410	1.430	1.410	1.430	749,703	1.4149	-2.08%
2012-10-17	0	1.440	1.410	1.440	1.410	1.440	633,306	900,410	1.4218	1.440	1.410	1.440	1.410	1.440	633,306	1.4218	0.00%
2012-10-16	0	1.440	1.420	1.440	1.420	1.450	664,506	950,013	1.4297	1.440	1.420	1.440	1.420	1.450	664,506	1.4297	-0.69%
2012-10-15	0	1.450	1.440	1.450	1.430	1.460	546,400	787,020	1.4404	1.450	1.440	1.450	1.430	1.460	546,400	1.4404	0.00%
2012-10-12	0	1.450	1.440	1.450	1.410	1.450	686,500	985,292	1.4352	1.450	1.440	1.450	1.410	1.450	686,500	1.4352	1.40%
2012-10-11	0	1.430	1.420	1.430	1.410	1.450	489,500	694,665	1.4191	1.430	1.420	1.430	1.410	1.450	489,500	1.4191	0.00%
2012-10-10	0	1.430	1.400	1.430	1.380	1.430	1,370,500	1,937,060	1.4134	1.430	1.400	1.430	1.380	1.430	1,370,500	1.4134	2.14%
2012-10-09	0	1.400	1.400	1.420	1.400	1.440	854,400	1,213,690	1.4205	1.400	1.400	1.420	1.400	1.440	854,400	1.4205	0.00%
2012-10-08	0	1.400	1.390	1.400	1.380	1.420	1,680,400	2,361,488	1.4053	1.400	1.390	1.400	1.380	1.420	1,680,400	1.4053	-2.10%
2012-10-05	0	1.430	1.430	1.440	1.420	1.450	2,191,400	3,127,101	1.4270	1.430	1.430	1.440	1.420	1.450	2,191,400	1.4270	-2.05%
2012-10-04	0	1.460	1.450	1.470	1.440	1.470	728,700	1,057,027	1.4506	1.460	1.450	1.470	1.440	1.470	728,700	1.4506	0.69%
2012-10-03	0	1.450	1.440	1.450	1.430	1.480	652,800	947,826	1.4519	1.450	1.440	1.450	1.430	1.480	652,800	1.4519	-1.36%
2012-09-28	0	1.470	1.450	1.470	1.440	1.470	1,483,300	2,152,441	1.4511	1.470	1.450	1.470	1.440	1.470	1,483,300	1.4511	0.68%
2012-09-27	0	1.460	1.450	1.460	1.440	1.470	738,600	1,075,662	1.4564	1.460	1.450	1.460	1.440	1.470	738,600	1.4564	1.39%
2012-09-26	0	1.440	1.430	1.440	1.420	1.490	1,513,600	2,199,144	1.4529	1.440	1.430	1.440	1.420	1.490	1,513,600	1.4529	-1.37%
2012-09-25	0	1.460	1.440	1.460	1.390	1.460	3,122,000	4,432,870	1.4199	1.460	1.440	1.460	1.390	1.460	3,122,000	1.4199	2.10%
2012-09-24	0	1.430	1.430	1.440	1.400	1.500	3,726,000	5,433,670	1.4583	1.430	1.430	1.440	1.400	1.500	3,726,000	1.4583	-6.54%
2012-09-21	0	1.530	1.520	1.540	1.520	1.540	1,286,000	1,965,490	1.5284	1.530	1.520	1.540	1.520	1.540	1,286,000	1.5284	0.00%
2012-09-20	0	1.530	1.520	1.540	1.510	1.550	1,300,500	1,985,750	1.5269	1.530	1.520	1.540	1.510	1.550	1,300,500	1.5269	-2.55%
2012-09-19	0	1.570	1.560	1.570	1.550	1.590	2,270,318	3,559,025	1.5676	1.570	1.560	1.570	1.550	1.590	2,270,318	1.5676	0.64%
2012-09-18	0	1.560	1.550	1.560	1.470	1.600	5,426,299	8,368,511	1.5422	1.560	1.550	1.560	1.470	1.600	5,426,299	1.5422	6.85%
2012-09-17	0	1.460	1.460	1.470	1.440	1.470	700,200	1,018,566	1.4547	1.460	1.460	1.470	1.440	1.470	700,200	1.4547	0.00%
2012-09-14	0	1.460	1.460	1.470	1.450	1.470	845,400	1,237,544	1.4639	1.460	1.460	1.470	1.450	1.470	845,400	1.4639	0.00%
2012-09-13	0	1.460	1.450	1.460	1.450	1.460	2,289,000	3,321,330	1.4510	1.460	1.450	1.460	1.450	1.460	2,289,000	1.4510	0.00%
2012-09-12	0	1.460	1.440	1.460	1.440	1.470	1,306,900	1,897,314	1.4518	1.460	1.440	1.460	1.440	1.470	1,306,900	1.4518	0.00%
2012-09-11	0	1.460	1.450	1.460	1.420	1.460	2,247,000	3,245,050	1.4442	1.460	1.450	1.460	1.420	1.460	2,247,000	1.4442	1.39%
2012-09-10	0	1.440	1.430	1.440	1.420	1.450	573,000	823,590	1.4373	1.440	1.430	1.440	1.420	1.450	573,000	1.4373	-0.69%
2012-09-07	0	1.450	1.440	1.450	1.440	1.470	2,051,500	2,980,815	1.4530	1.450	1.440	1.450	1.440	1.470	2,051,500	1.4530	0.00%
2012-09-06	0	1.450	1.430	1.450	1.390	1.450	1,702,000	2,428,900	1.4271	1.450	1.430	1.450	1.390	1.450	1,702,000	1.4271	0.69%
2012-09-05	0	1.440	1.420	1.440	1.420	1.440	185,900	265,831	1.4300	1.440	1.420	1.440	1.420	1.440	185,900	1.4300	-0.69%
2012-09-04	0	1.450	1.430	1.450	1.390	1.460	1,997,000	2,835,880	1.4201	1.450	1.430	1.450	1.390	1.460	1,997,000	1.4201	1.40%
2012-09-03	0	1.430	1.430	1.440	1.430	1.470	937,000	1,352,210	1.4431	1.430	1.430	1.440	1.430	1.470	937,000	1.4431	-1.38%
2012-08-31	0	1.450	1.430	1.450	1.430	1.450	657,000	946,370	1.4404	1.450	1.430	1.450	1.430	1.450	657,000	1.4404	0.00%
2012-08-30	0	1.450	1.440	1.450	1.430	1.460	1,114,871	1,616,614	1.4500	1.450	1.440	1.450	1.430	1.460	1,114,871	1.4500	-1.36%
2012-08-29	0	1.470	1.460	1.470	1.450	1.500	2,448,133	3,610,655	1.4749	1.470	1.460	1.470	1.450	1.500	2,448,133	1.4749	0.00%
2012-08-28	0	1.470	1.470	1.480	1.420	1.470	1,857,830	2,700,944	1.4538	1.470	1.470	1.480	1.420	1.470	1,857,830	1.4538	2.80%
2012-08-27	0	1.430	1.430	1.440	1.340	1.430	4,512,400	6,284,210	1.3927	1.430	1.430	1.440	1.340	1.430	4,512,400	1.3927	4.38%
2012-08-24	0	1.370	1.360	1.370	1.360	1.380	780,000	1,068,500	1.3699	1.370	1.360	1.370	1.360	1.380	780,000	1.3699	-0.72%
2012-08-23	0	1.380	1.380	1.390	1.370	1.380	3,065,000	4,229,350	1.3799	1.380	1.380	1.390	1.370	1.380	3,065,000	1.3799	0.00%
2012-08-22	0	1.380	1.370	1.390	1.370	1.380	491,000	675,640	1.3760	1.380	1.370	1.390	1.370	1.380	491,000	1.3760	-0.72%
2012-08-21	0	1.390	1.370	1.390	1.370	1.390	152,400	209,140	1.3723	1.390	1.370	1.390	1.370	1.390	152,400	1.3723	0.00%
2012-08-20	0	1.390	1.370	1.390	1.370	1.440	1,261,000	1,750,010	1.3878	1.390	1.370	1.390	1.370	1.440	1,261,000	1.3878	-0.71%
2012-08-17	0	1.400	1.390	1.400	1.370	1.400	1,042,300	1,449,959	1.3911	1.400	1.390	1.400	1.370	1.400	1,042,300	1.3911	0.72%
2012-08-16	0	1.390	1.380	1.390	1.360	1.410	770,500	1,068,195	1.3864	1.390	1.380	1.390	1.360	1.410	770,500	1.3864	0.00%
2012-08-15	0	1.390	1.370	1.390	1.360	1.400	891,000	1,229,660	1.3801	1.390	1.370	1.390	1.360	1.400	891,000	1.3801	0.00%
2012-08-14	0	1.390	1.370	1.390	1.340	1.450	2,506,100	3,514,380	1.4023	1.390	1.370	1.390	1.340	1.450	2,506,100	1.4023	3.73%
2012-08-13	0	1.340	1.330	1.350	1.330	1.340	205,200	273,160	1.3312	1.340	1.330	1.350	1.330	1.340	205,200	1.3312	0.75%
2012-08-10	0	1.330	1.320	1.330	1.320	1.340	1,170,800	1,552,850	1.3263	1.330	1.320	1.330	1.320	1.340	1,170,800	1.3263	0.00%
2012-08-09	0	1.330	1.320	1.330	1.320	1.340	873,237	1,158,575	1.3268	1.330	1.320	1.330	1.320	1.340	873,237	1.3268	0.76%
2012-08-08	0	1.320	1.310	1.320	1.300	1.320	493,000	648,110	1.3146	1.320	1.310	1.320	1.300	1.320	493,000	1.3146	0.76%
2012-08-07	0	1.310	1.300	1.310	1.300	1.320	420,000	551,670	1.3135	1.310	1.300	1.310	1.300	1.320	420,000	1.3135	0.77%
2012-08-06	0	1.300	1.290	1.310	1.280	1.320	485,500	631,970	1.3017	1.300	1.290	1.310	1.280	1.320	485,500	1.3017	0.00%
2012-08-03	0	1.300	1.280	1.310	1.280	1.330	503,000	650,620	1.2935	1.300	1.280	1.310	1.280	1.330	503,000	1.2935	0.00%
2012-08-02	0	1.300	1.300	1.310	1.280	1.300	798,000	1,027,330	1.2874	1.300	1.300	1.310	1.280	1.300	798,000	1.2874	0.00%
2012-08-01	0	1.300	1.280	1.310	1.270	1.300	1,335,700	1,730,482	1.2956	1.300	1.280	1.310	1.270	1.300	1,335,700	1.2956	3.17%
2012-07-31	0	1.260	1.260	1.280	1.260	1.290	299,000	381,030	1.2743	1.260	1.260	1.280	1.260	1.290	299,000	1.2743	-0.79%
2012-07-30	0	1.270	1.260	1.270	1.260	1.290	351,200	446,296	1.2708	1.270	1.260	1.270	1.260	1.290	351,200	1.2708	-1.55%
2012-07-27	0	1.290	1.280	1.290	1.270	1.300	363,500	464,255	1.2772	1.290	1.280	1.290	1.270	1.300	363,500	1.2772	-0.77%
2012-07-26	0	1.300	1.280	1.300	1.290	1.310	352,000	455,920	1.2952	1.300	1.280	1.300	1.290	1.310	352,000	1.2952	-0.76%
2012-07-25	0	1.310	1.300	1.310	1.300	1.330	1,599,200	2,101,100	1.3138	1.310	1.300	1.310	1.300	1.330	1,599,200	1.3138	0.00%
2012-07-24	0	1.310	1.310	1.320	1.310	1.320	698,000	917,010	1.3138	1.310	1.310	1.320	1.310	1.320	698,000	1.3138	0.00%
2012-07-23	0	1.310	1.300	1.310	1.260	1.320	1,246,900	1,615,040	1.2952	1.310	1.300	1.310	1.260	1.320	1,246,900	1.2952	3.97%
2012-07-20	0	1.260	1.260	1.280	1.250	1.300	1,776,000	2,243,540	1.2633	1.260	1.260	1.280	1.250	1.300	1,776,000	1.2633	0.00%
2012-07-19	0	1.260	1.260	1.270	1.260	1.290	1,550,500	1,971,430	1.2715	1.260	1.260	1.270	1.260	1.290	1,550,500	1.2715	-0.79%
2012-07-18	0	1.270	1.260	1.300	1.270	1.290	1,751,000	2,243,060	1.2810	1.270	1.260	1.300	1.270	1.290	1,751,000	1.2810	-1.55%
2012-07-17	0	1.290	1.300	1.310	1.290	1.300	256,300	331,259	1.2925	1.290	1.300	1.310	1.290	1.300	256,300	1.2925	-0.77%
2012-07-16	0	1.300	1.270	1.310	1.300	1.340	1,935,000	2,553,068	1.3194	1.300	1.270	1.310	1.300	1.340	1,935,000	1.3194	-2.26%
2012-07-13	0	1.330	1.320	1.330	1.290	1.330	1,760,600	2,316,652	1.3158	1.330	1.320	1.330	1.290	1.330	1,760,600	1.3158	3.10%
2012-07-12	0	1.290	1.280	1.290	1.280	1.300	1,080,533	1,394,966	1.2910	1.290	1.280	1.290	1.280	1.300	1,080,533	1.2910	-0.77%
2012-07-11	0	1.300	1.280	1.310	1.210	1.300	903,000	1,141,410	1.2640	1.300	1.280	1.310	1.210	1.300	903,000	1.2640	5.69%
2012-07-10	0	1.230	1.210	1.230	1.230	1.280	2,002,200	2,494,914	1.2461	1.230	1.210	1.230	1.230	1.280	2,002,200	1.2461	-4.65%
2012-07-09	0	1.290	1.270	1.300	1.270	1.310	1,751,000	2,248,230	1.2840	1.290	1.270	1.300	1.270	1.310	1,751,000	1.2840	-2.27%
2012-07-06	0	1.320	1.300	1.320	1.300	1.320	937,000	1,228,720	1.3113	1.320	1.300	1.320	1.300	1.320	937,000	1.3113	0.00%
2012-07-05	0	1.320	1.310	1.320	1.310	1.320	312,000	410,740	1.3165	1.320	1.310	1.320	1.310	1.320	312,000	1.3165	0.76%
2012-07-04	0	1.310	1.310	1.320	1.310	1.320	496,800	653,654	1.3157	1.310	1.310	1.320	1.310	1.320	496,800	1.3157	-0.76%
2012-07-03	0	1.320	1.310	1.320	1.300	1.330	957,000	1,259,990	1.3166	1.320	1.310	1.320	1.300	1.330	957,000	1.3166	0.00%
2012-06-29	0	1.320	1.310	1.320	1.300	1.330	991,806	1,307,710	1.3185	1.320	1.310	1.320	1.300	1.330	991,806	1.3185	0.00%
2012-06-28	0	1.320	1.310	1.320	1.320	1.340	971,100	1,289,838	1.3282	1.320	1.310	1.320	1.320	1.340	971,100	1.3282	-1.49%
2012-06-27	0	1.340	1.330	1.340	1.320	1.340	1,400,000	1,860,100	1.3286	1.340	1.330	1.340	1.320	1.340	1,400,000	1.3286	0.75%
2012-06-26	0	1.330	1.320	1.330	1.290	1.340	1,413,820	1,876,789	1.3275	1.330	1.320	1.330	1.290	1.340	1,413,820	1.3275	2.31%
2012-06-25	0	1.300	1.300	1.310	1.300	1.330	941,993	1,238,340	1.3146	1.300	1.300	1.310	1.300	1.330	941,993	1.3146	-2.99%
2012-06-22	0	1.340	1.320	1.340	1.320	1.340	692,000	916,050	1.3238	1.340	1.320	1.340	1.320	1.340	692,000	1.3238	0.00%
2012-06-21	0	1.340	1.330	1.360	1.340	1.360	221,000	296,300	1.3407	1.340	1.330	1.360	1.340	1.360	221,000	1.3407	-1.47%
2012-06-20	0	1.360	1.340	1.360	1.330	1.380	2,939,500	4,024,810	1.3692	1.360	1.340	1.360	1.330	1.380	2,939,500	1.3692	0.00%
2012-06-19	0	1.360	1.360	1.370	1.310	1.360	1,964,900	2,638,498	1.3428	1.360	1.360	1.370	1.310	1.360	1,964,900	1.3428	0.74%
2012-06-18	0	1.350	1.340	1.370	1.280	1.390	7,738,000	10,388,640	1.3425	1.350	1.340	1.370	1.280	1.390	7,738,000	1.3425	0.00%
2012-06-15	0	1.350	1.330	1.350	1.310	1.350	1,709,500	2,276,075	1.3314	1.350	1.330	1.350	1.310	1.350	1,709,500	1.3314	1.50%
2012-06-14	0	1.330	1.310	1.340	1.310	1.330	839,500	1,109,530	1.3217	1.330	1.310	1.340	1.310	1.330	839,500	1.3217	0.00%
2012-06-13	0	1.330	1.330	1.340	1.320	1.350	398,000	530,050	1.3318	1.330	1.330	1.340	1.320	1.350	398,000	1.3318	0.00%
2012-06-12	0	1.330	1.330	1.350	1.300	1.370	5,435,000	7,216,050	1.3277	1.330	1.330	1.350	1.300	1.370	5,435,000	1.3277	-2.21%
2012-06-11	0	1.360	1.340	1.360	1.300	1.360	2,190,000	2,928,515	1.3372	1.360	1.340	1.360	1.300	1.360	2,190,000	1.3372	1.49%
2012-06-08	0	1.340	1.310	1.340	1.310	1.360	1,948,400	2,609,737	1.3394	1.340	1.310	1.340	1.310	1.360	1,948,400	1.3394	-0.74%
2012-06-07	0	1.350	1.340	1.350	1.330	1.380	2,873,300	3,882,622	1.3513	1.350	1.340	1.350	1.330	1.380	2,873,300	1.3513	-2.17%
2012-06-06	0	1.380	1.370	1.380	1.350	1.390	1,564,500	2,145,870	1.3716	1.380	1.370	1.380	1.350	1.390	1,564,500	1.3716	0.00%
2012-06-05	0	1.380	1.360	1.380	1.350	1.380	2,491,078	3,392,323	1.3618	1.380	1.360	1.380	1.350	1.380	2,491,078	1.3618	2.22%
2012-06-04	0	1.350	1.330	1.340	1.260	1.350	3,158,000	4,115,350	1.3032	1.350	1.330	1.340	1.260	1.350	3,158,000	1.3032	1.50%
2012-06-01	0	1.330	1.300	1.330	1.200	1.330	1,622,000	2,040,950	1.2583	1.330	1.300	1.330	1.200	1.330	1,622,000	1.2583	9.02%
2012-05-31	0	1.220	1.210	1.230	1.210	1.230	295,000	360,400	1.2217	1.220	1.210	1.230	1.210	1.230	295,000	1.2217	-0.81%
2012-05-30	0	1.230	1.220	1.230	1.210	1.250	417,700	513,398	1.2291	1.230	1.220	1.230	1.210	1.250	417,700	1.2291	0.00%
2012-05-29	0	1.230	1.230	1.240	1.210	1.250	1,761,700	2,154,210	1.2228	1.230	1.230	1.240	1.210	1.250	1,761,700	1.2228	0.00%
2012-05-28	0	1.230	1.220	1.230	1.010	1.250	9,387,000	10,450,550	1.1133	1.230	1.220	1.230	1.010	1.250	9,387,000	1.1133	2.50%
2012-05-25	0	1.200	1.190	1.200	1.080	1.310	7,068,100	8,412,640	1.1902	1.200	1.190	1.200	1.080	1.310	7,068,100	1.1902	-8.40%
2012-05-24	0	1.310	1.310	1.320	1.300	1.360	3,184,700	4,209,470	1.3218	1.310	1.310	1.320	1.300	1.360	3,184,700	1.3218	-3.68%
2012-05-23	0	1.360	1.340	1.370	1.340	1.380	1,809,160	2,457,641	1.3584	1.360	1.340	1.370	1.340	1.380	1,809,160	1.3584	-2.16%
2012-05-22	0	1.390	1.380	1.390	1.360	1.390	3,024,398	4,167,425	1.3779	1.390	1.380	1.390	1.360	1.390	3,024,398	1.3779	0.72%
2012-05-21	0	1.380	1.370	1.380	1.320	1.400	3,893,600	5,300,664	1.3614	1.380	1.370	1.380	1.320	1.400	3,893,600	1.3614	-1.43%
2012-05-18	0	1.400	1.390	1.400	1.360	1.420	3,503,427	4,843,579	1.3825	1.400	1.390	1.400	1.360	1.420	3,503,427	1.3825	-0.71%
2012-05-17	0	1.410	1.400	1.410	1.370	1.430	1,607,000	2,248,110	1.3989	1.410	1.400	1.410	1.370	1.430	1,607,000	1.3989	2.92%
2012-05-16	0	1.370	1.360	1.380	1.340	1.450	5,967,000	8,256,500	1.3837	1.370	1.360	1.380	1.340	1.450	5,967,000	1.3837	-5.52%
2012-05-15	0	1.450	1.450	1.460	1.410	1.460	2,061,200	2,973,660	1.4427	1.450	1.450	1.460	1.410	1.460	2,061,200	1.4427	1.40%
2012-05-14	0	1.430	1.420	1.430	1.390	1.450	4,089,300	5,816,425	1.4224	1.430	1.420	1.430	1.390	1.450	4,089,300	1.4224	2.88%
2012-05-11	0	1.390	1.380	1.390	1.350	1.400	4,647,300	6,412,575	1.3798	1.390	1.380	1.390	1.350	1.400	4,647,300	1.3798	1.46%
2012-05-10	0	1.370	1.360	1.380	1.350	1.370	2,213,200	3,010,442	1.3602	1.370	1.360	1.380	1.350	1.370	2,213,200	1.3602	0.00%
2012-05-09	0	1.370	1.350	1.370	1.300	1.380	5,764,100	7,708,388	1.3373	1.370	1.350	1.370	1.300	1.380	5,764,100	1.3373	-1.44%
2012-05-08	0	1.390	1.370	1.390	1.360	1.400	1,661,400	2,295,846	1.3819	1.390	1.370	1.390	1.360	1.400	1,661,400	1.3819	0.00%
2012-05-07	0	1.390	1.360	1.370	1.330	1.410	7,434,700	10,158,314	1.3663	1.390	1.360	1.370	1.330	1.410	7,434,700	1.3663	0.00%
2012-05-04	0	1.390	1.390	1.400	1.390	1.510	10,749,400	15,720,235	1.4624	1.390	1.390	1.400	1.390	1.510	10,749,400	1.4624	-2.11%
2012-05-03	0	1.420	1.410	1.420	1.360	1.420	4,186,827	5,808,796	1.3874	1.420	1.410	1.420	1.360	1.420	4,186,827	1.3874	3.65%
2012-05-02	0	1.370	1.350	1.370	1.330	1.400	3,804,100	5,198,374	1.3665	1.370	1.350	1.370	1.330	1.400	3,804,100	1.3665	3.01%
2012-04-30	0	1.330	1.320	1.330	1.280	1.330	3,517,500	4,622,835	1.3142	1.330	1.320	1.330	1.280	1.330	3,517,500	1.3142	0.00%
2012-04-27	0	1.330	1.320	1.330	1.300	1.340	5,339,500	7,070,860	1.3243	1.330	1.320	1.330	1.300	1.340	5,339,500	1.3243	-0.75%
2012-04-26	0	1.340	1.330	1.340	1.310	1.340	4,899,333	6,510,800	1.3289	1.340	1.330	1.340	1.310	1.340	4,899,333	1.3289	1.52%
2012-04-25	0	1.320	1.320	1.330	1.270	1.340	4,640,500	6,041,904	1.3020	1.320	1.320	1.330	1.270	1.340	4,640,500	1.3020	-1.49%
2012-04-24	0	1.340	1.340	1.350	1.310	1.380	7,761,900	10,415,810	1.3419	1.340	1.340	1.350	1.310	1.380	7,761,900	1.3419	2.29%
2012-04-23	0	1.310	1.290	1.310	1.250	1.350	10,317,300	13,505,289	1.3090	1.310	1.290	1.310	1.250	1.350	10,317,300	1.3090	4.80%
2012-04-20	0	1.250	1.250	1.260	1.160	1.260	9,636,139	11,560,844	1.1997	1.250	1.250	1.260	1.160	1.260	9,636,139	1.1997	7.76%
2012-04-19	0	1.160	1.150	1.160	1.140	1.170	5,311,300	6,137,450	1.1555	1.160	1.150	1.160	1.140	1.170	5,311,300	1.1555	0.00%
2012-04-18	0	1.160	1.140	1.160	1.110	1.160	6,434,400	7,295,410	1.1338	1.160	1.140	1.160	1.110	1.160	6,434,400	1.1338	1.75%
2012-04-17	0	1.140	1.130	1.140	1.120	1.200	6,709,400	7,783,540	1.1601	1.140	1.130	1.140	1.120	1.200	6,709,400	1.1601	-1.72%
2012-04-16	0	1.160	1.150	1.160	1.000	1.180	13,504,700	15,042,128	1.1138	1.160	1.150	1.160	1.000	1.180	13,504,700	1.1138	17.17%
2012-04-13	0	0.990	0.980	1.000	0.960	1.000	6,537,200	6,453,740	0.9872	0.990	0.980	1.000	0.960	1.000	6,537,200	0.9872	4.21%
2012-04-12	0	0.950	0.940	0.950	0.930	0.950	3,061,300	2,882,405	0.9416	0.950	0.940	0.950	0.930	0.950	3,061,300	0.9416	2.15%
2012-04-11	0	0.930	0.930	0.940	0.920	0.950	4,969,400	4,632,050	0.9321	0.930	0.930	0.940	0.920	0.950	4,969,400	0.9321	0.00%
2012-04-10	0	0.930	0.930	0.940	0.910	0.950	4,322,100	4,024,652	0.9312	0.930	0.930	0.940	0.910	0.950	4,322,100	0.9312	2.20%
2012-04-05	0	0.910	0.900	0.910	0.900	0.910	2,831,800	2,563,974	0.9054	0.910	0.900	0.910	0.900	0.910	2,831,800	0.9054	1.11%
2012-04-03	0	0.900	0.900	0.910	0.900	0.910	1,813,200	1,647,434	0.9086	0.900	0.900	0.910	0.900	0.910	1,813,200	0.9086	-1.10%
2012-04-02	0	0.910	0.900	0.910	0.900	0.910	2,680,000	2,419,600	0.9028	0.910	0.900	0.910	0.900	0.910	2,680,000	0.9028	1.11%
2012-03-30	0	0.900	0.890	0.900	0.890	0.910	2,810,500	2,522,080	0.8974	0.900	0.890	0.900	0.890	0.910	2,810,500	0.8974	0.00%
2012-03-29	0	0.900	0.890	0.900	0.890	0.900	3,975,000	3,552,950	0.8938	0.900	0.890	0.900	0.890	0.900	3,975,000	0.8938	0.00%
2012-03-28	0	0.900	0.900	0.910	0.890	0.910	2,415,000	2,165,500	0.8967	0.900	0.900	0.910	0.890	0.910	2,415,000	0.8967	-1.10%
2012-03-27	0	0.910	0.900	0.910	0.890	0.910	2,487,400	2,230,966	0.8969	0.910	0.900	0.910	0.890	0.910	2,487,400	0.8969	1.11%
2012-03-26	0	0.900	0.890	0.900	0.890	0.900	6,569,800	5,899,906	0.8980	0.900	0.890	0.900	0.890	0.900	6,569,800	0.8980	0.00%
2012-03-23	0	0.900	0.890	0.900	0.890	0.910	5,987,500	5,385,065	0.8994	0.900	0.890	0.900	0.890	0.910	5,987,500	0.8994	0.00%
2012-03-22	0	0.900	0.890	0.900	0.880	0.910	1,319,000	1,185,340	0.8987	0.900	0.890	0.900	0.880	0.910	1,319,000	0.8987	0.00%
2012-03-21	0	0.900	0.890	0.900	0.880	0.910	14,325,000	12,733,550	0.8889	0.900	0.890	0.900	0.880	0.910	14,325,000	0.8889	1.12%
2012-03-20	0	0.890	0.890	0.900	0.880	0.900	10,477,300	9,322,513	0.8898	0.890	0.890	0.900	0.880	0.900	10,477,300	0.8898	0.00%
2012-03-19	0	0.890	0.890	0.900	0.890	0.900	806,700	718,836	0.8911	0.890	0.890	0.900	0.890	0.900	806,700	0.8911	-1.11%
2012-03-16	0	0.900	0.900	0.910	0.890	0.900	1,519,800	1,365,808	0.8987	0.900	0.900	0.910	0.890	0.900	1,519,800	0.8987	-1.10%
2012-03-15	0	0.910	0.900	0.910	0.900	0.910	1,606,800	1,460,208	0.9088	0.910	0.900	0.910	0.900	0.910	1,606,800	0.9088	0.00%
2012-03-14	0	0.910	0.910	0.920	0.900	0.920	2,000,400	1,814,548	0.9071	0.910	0.910	0.920	0.900	0.920	2,000,400	0.9071	0.00%
2012-03-13	0	0.910	0.900	0.910	0.890	0.910	1,471,200	1,319,732	0.8970	0.910	0.900	0.910	0.890	0.910	1,471,200	0.8970	1.11%
2012-03-12	0	0.900	0.890	0.900	0.890	0.900	997,800	893,108	0.8951	0.900	0.890	0.900	0.890	0.900	997,800	0.8951	0.00%
2012-03-09	0	0.900	0.890	0.900	0.880	0.900	2,178,100	1,935,591	0.8887	0.900	0.890	0.900	0.880	0.900	2,178,100	0.8887	1.12%
2012-03-08	0	0.890	0.880	0.890	0.880	0.890	574,500	508,405	0.8850	0.890	0.880	0.890	0.880	0.890	574,500	0.8850	1.14%
2012-03-07	0	0.880	0.880	0.890	0.880	0.880	245,000	215,450	0.8794	0.880	0.880	0.890	0.880	0.880	245,000	0.8794	-1.12%
2012-03-06	0	0.890	0.880	0.890	0.890	0.900	432,000	384,550	0.8902	0.890	0.880	0.890	0.890	0.900	432,000	0.8902	-1.11%
2012-03-05	0	0.900	0.890	0.900	0.880	0.900	1,086,400	960,210	0.8838	0.900	0.890	0.900	0.880	0.900	1,086,400	0.8838	2.27%
2012-03-02	0	0.880	0.880	0.890	0.870	0.890	710,600	630,390	0.8871	0.880	0.880	0.890	0.870	0.890	710,600	0.8871	-1.12%
2012-03-01	0	0.890	0.870	0.890	0.870	0.890	251,500	221,560	0.8810	0.890	0.870	0.890	0.870	0.890	251,500	0.8810	1.14%
2012-02-29	0	0.880	0.870	0.890	0.880	0.880	397,000	349,150	0.8795	0.880	0.870	0.890	0.880	0.880	397,000	0.8795	0.00%
2012-02-28	0	0.880	0.880	0.890	0.870	0.890	442,500	389,725	0.8807	0.880	0.880	0.890	0.870	0.890	442,500	0.8807	0.00%
2012-02-27	0	0.880	0.880	0.890	0.870	0.880	928,000	815,550	0.8788	0.880	0.880	0.890	0.870	0.880	928,000	0.8788	0.00%
2012-02-24	0	0.880	0.870	0.880	0.870	0.880	1,668,400	1,461,276	0.8759	0.880	0.870	0.880	0.870	0.880	1,668,400	0.8759	0.00%
2012-02-23	0	0.880	0.870	0.880	0.870	0.880	211,000	184,190	0.8729	0.880	0.870	0.880	0.870	0.880	211,000	0.8729	0.00%
2012-02-22	0	0.880	0.880	0.890	0.870	0.880	916,000	804,640	0.8784	0.880	0.880	0.890	0.870	0.880	916,000	0.8784	1.15%
2012-02-21	0	0.870	0.870	0.880	0.870	0.880	301,000	263,640	0.8759	0.870	0.870	0.880	0.870	0.880	301,000	0.8759	-1.14%
2012-02-20	0	0.880	0.870	0.880	0.870	0.890	4,280,400	3,763,586	0.8793	0.880	0.870	0.880	0.870	0.890	4,280,400	0.8793	0.00%
2012-02-17	0	0.880	0.870	0.880	0.870	0.880	867,400	758,516	0.8745	0.880	0.870	0.880	0.870	0.880	867,400	0.8745	0.00%
2012-02-16	0	0.880	0.870	0.880	0.870	0.880	2,940,000	2,568,700	0.8737	0.880	0.870	0.880	0.870	0.880	2,940,000	0.8737	-1.12%
2012-02-15	0	0.890	0.880	0.890	0.870	0.890	1,078,000	952,620	0.8837	0.890	0.880	0.890	0.870	0.890	1,078,000	0.8837	2.30%
2012-02-14	0	0.870	0.870	0.880	0.870	0.890	477,000	418,930	0.8783	0.870	0.870	0.880	0.870	0.890	477,000	0.8783	-1.14%
2012-02-13	0	0.880	0.870	0.880	0.870	0.890	1,126,000	992,090	0.8811	0.880	0.870	0.880	0.870	0.890	1,126,000	0.8811	-1.12%
2012-02-10	0	0.890	0.880	0.890	0.880	0.890	964,800	854,480	0.8857	0.890	0.880	0.890	0.880	0.890	964,800	0.8857	0.00%
2012-02-09	0	0.890	0.880	0.890	0.880	0.890	336,200	297,695	0.8855	0.890	0.880	0.890	0.880	0.890	336,200	0.8855	0.00%
2012-02-08	0	0.890	0.880	0.890	0.870	0.890	825,100	722,734	0.8759	0.890	0.880	0.890	0.870	0.890	825,100	0.8759	2.30%
2012-02-07	0	0.870	0.870	0.880	0.870	0.870	42,400	36,816	0.8683	0.870	0.870	0.880	0.870	0.870	42,400	0.8683	-1.14%
2012-02-06	0	0.880	0.870	0.890	0.870	0.890	1,037,000	909,680	0.8772	0.880	0.870	0.890	0.870	0.890	1,037,000	0.8772	0.00%
2012-02-03	0	0.880	0.870	0.880	0.880	0.880	312,600	274,816	0.8791	0.880	0.870	0.880	0.880	0.880	312,600	0.8791	-1.12%
2012-02-02	0	0.890	0.880	0.890	0.870	0.900	748,600	663,260	0.8860	0.890	0.880	0.890	0.870	0.900	748,600	0.8860	0.00%
2012-02-01	0	0.890	0.890	0.900	0.890	0.900	241,000	214,510	0.8901	0.890	0.890	0.900	0.890	0.900	241,000	0.8901	-1.11%
2012-01-31	0	0.900	0.890	0.900	0.890	0.900	873,500	785,475	0.8992	0.900	0.890	0.900	0.890	0.900	873,500	0.8992	0.00%
2012-01-30	0	0.900	0.890	0.900	0.890	0.900	70,000	62,550	0.8936	0.900	0.890	0.900	0.890	0.900	70,000	0.8936	0.00%
2012-01-27	0	0.900	0.890	0.900	0.900	0.900	245,000	220,500	0.9000	0.900	0.890	0.900	0.900	0.900	245,000	0.9000	1.12%
2012-01-26	0	0.890	0.890	0.900	0.860	0.890	1,257,766	1,113,274	0.8851	0.890	0.890	0.900	0.860	0.890	1,257,766	0.8851	2.30%
2012-01-20	0	0.870	0.870	0.880	0.860	0.880	514,000	444,420	0.8646	0.870	0.870	0.880	0.860	0.880	514,000	0.8646	0.00%
2012-01-19	0	0.870	0.860	0.880	0.870	0.880	763,000	663,820	0.8700	0.870	0.860	0.880	0.870	0.880	763,000	0.8700	0.00%
2012-01-18	0	0.870	0.870	0.880	0.870	0.870	152,000	132,180	0.8696	0.870	0.870	0.880	0.870	0.870	152,000	0.8696	-1.14%
2012-01-17	0	0.880	0.870	0.880	0.850	0.880	682,200	592,552	0.8686	0.880	0.870	0.880	0.850	0.880	682,200	0.8686	2.33%
2012-01-16	0	0.860	0.850	0.860	0.850	0.860	305,900	262,813	0.8591	0.860	0.850	0.860	0.850	0.860	305,900	0.8591	-1.15%
2012-01-13	0	0.870	0.860	0.870	0.870	0.870	77,000	66,910	0.8690	0.870	0.860	0.870	0.870	0.870	77,000	0.8690	1.16%
2012-01-12	0	0.860	0.860	0.870	0.850	0.870	1,043,000	896,510	0.8595	0.860	0.860	0.870	0.850	0.870	1,043,000	0.8595	0.00%
2012-01-11	0	0.860	0.860	0.880	0.860	0.870	732,818	633,732	0.8648	0.860	0.860	0.880	0.860	0.870	732,818	0.8648	-1.15%
2012-01-10	0	0.870	0.860	0.870	0.860	0.870	342,000	295,470	0.8639	0.870	0.860	0.870	0.860	0.870	342,000	0.8639	0.00%
2012-01-09	0	0.870	0.860	0.870	0.840	0.870	1,559,050	1,329,510	0.8528	0.870	0.860	0.870	0.840	0.870	1,559,050	0.8528	0.00%
2012-01-06	0	0.870	0.860	0.870	0.860	0.870	515,000	444,350	0.8628	0.870	0.860	0.870	0.860	0.870	515,000	0.8628	-1.14%
2012-01-05	0	0.880	0.870	0.880	0.870	0.890	1,729,100	1,516,394	0.8770	0.880	0.870	0.880	0.870	0.890	1,729,100	0.8770	-2.22%
2012-01-04	0	0.900	0.890	0.900	0.890	0.900	227,000	202,180	0.8907	0.900	0.890	0.900	0.890	0.900	227,000	0.8907	0.00%
2012-01-03	0	0.900	0.880	0.900	0.860	0.910	1,235,100	1,085,096	0.8785	0.900	0.880	0.900	0.860	0.910	1,235,100	0.8785	-1.10%
2011-12-30	0	0.910	0.900	0.910	0.890	0.920	2,611,400	2,356,268	0.9023	0.910	0.900	0.910	0.890	0.920	2,611,400	0.9023	-1.09%
2011-12-29	0	0.920	0.910	0.920	0.910	0.930	680,500	627,095	0.9215	0.920	0.910	0.920	0.910	0.930	680,500	0.9215	-1.08%
2011-12-28	0	0.930	0.910	0.930	0.920	0.940	1,853,000	1,713,500	0.9247	0.930	0.910	0.930	0.920	0.940	1,853,000	0.9247	-2.11%
2011-12-23	0	0.950	0.940	0.950	0.940	0.960	2,161,400	2,045,474	0.9464	0.950	0.940	0.950	0.940	0.960	2,161,400	0.9464	0.00%
2011-12-22	0	0.950	0.940	0.950	0.880	0.950	5,965,500	5,524,795	0.9261	0.950	0.940	0.950	0.880	0.950	5,965,500	0.9261	1.06%
2011-12-21	0	0.940	0.930	0.940	0.930	0.950	2,387,400	2,244,209	0.9400	0.940	0.930	0.940	0.930	0.950	2,387,400	0.9400	-1.05%
2011-12-20	0	0.950	0.940	0.950	0.940	0.970	7,509,500	7,178,355	0.9559	0.950	0.940	0.950	0.940	0.970	7,509,500	0.9559	1.06%
2011-12-19	0	0.940	0.940	0.950	0.930	0.950	2,965,200	2,769,802	0.9341	0.940	0.940	0.950	0.930	0.950	2,965,200	0.9341	1.08%
2011-12-16	0	0.930	0.930	0.940	0.920	0.940	3,098,500	2,880,775	0.9297	0.930	0.930	0.940	0.920	0.940	3,098,500	0.9297	0.00%
2011-12-15	0	0.930	0.930	0.940	0.900	0.940	2,385,000	2,208,490	0.9260	0.930	0.930	0.940	0.900	0.940	2,385,000	0.9260	1.09%
2011-12-14	0	0.920	0.920	0.930	0.900	0.930	5,403,300	4,982,230	0.9221	0.920	0.920	0.930	0.900	0.930	5,403,300	0.9221	1.10%
2011-12-13	0	0.910	0.900	0.910	0.900	0.910	1,486,000	1,350,910	0.9091	0.910	0.900	0.910	0.900	0.910	1,486,000	0.9091	0.00%
2011-12-12	0	0.910	0.900	0.920	0.900	0.920	2,467,400	2,245,148	0.9099	0.910	0.900	0.920	0.900	0.920	2,467,400	0.9099	1.11%
2011-12-09	0	0.900	0.900	0.910	0.880	0.920	3,486,500	3,163,610	0.9074	0.900	0.900	0.910	0.880	0.920	3,486,500	0.9074	0.00%
2011-12-08	0	0.900	0.900	0.910	0.890	0.900	2,398,100	2,157,516	0.8997	0.900	0.900	0.910	0.890	0.900	2,398,100	0.8997	0.00%
2011-12-07	0	0.900	0.890	0.900	0.890	0.910	450,900	403,754	0.8954	0.900	0.890	0.900	0.890	0.910	450,900	0.8954	-1.10%
2011-12-06	0	0.910	0.900	0.910	0.880	0.910	1,095,893	985,656	0.8994	0.910	0.900	0.910	0.880	0.910	1,095,893	0.8994	0.00%
2011-12-05	0	0.910	0.890	0.910	0.890	0.910	4,743,400	4,292,630	0.9050	0.910	0.890	0.910	0.890	0.910	4,743,400	0.9050	1.11%
2011-12-02	0	0.900	0.890	0.900	0.860	0.930	5,578,200	5,058,828	0.9069	0.900	0.890	0.900	0.860	0.930	5,578,200	0.9069	4.65%
2011-12-01	0	0.860	0.850	0.860	0.820	0.860	1,516,000	1,274,500	0.8407	0.860	0.850	0.860	0.820	0.860	1,516,000	0.8407	3.61%
2011-11-30	0	0.830	0.820	0.840	0.820	0.830	598,000	495,870	0.8292	0.830	0.820	0.840	0.820	0.830	598,000	0.8292	-1.19%
2011-11-29	0	0.840	0.830	0.840	0.830	0.840	830,600	694,674	0.8364	0.840	0.830	0.840	0.830	0.840	830,600	0.8364	0.00%
2011-11-28	0	0.840	0.830	0.840	0.830	0.840	745,500	625,200	0.8386	0.840	0.830	0.840	0.830	0.840	745,500	0.8386	0.00%
2011-11-25	0	0.840	0.830	0.840	0.840	0.850	411,000	346,230	0.8424	0.840	0.830	0.840	0.840	0.850	411,000	0.8424	-1.18%
2011-11-24	0	0.850	0.840	0.850	0.840	0.850	190,000	161,200	0.8484	0.850	0.840	0.850	0.840	0.850	190,000	0.8484	1.19%
2011-11-23	0	0.840	0.830	0.840	0.820	0.840	1,033,000	856,930	0.8296	0.840	0.830	0.840	0.820	0.840	1,033,000	0.8296	2.44%
2011-11-22	0	0.820	0.810	0.820	0.810	0.830	813,000	666,455	0.8197	0.820	0.810	0.820	0.810	0.830	813,000	0.8197	1.23%
2011-11-21	0	0.810	0.810	0.820	0.800	0.810	967,500	781,300	0.8075	0.810	0.810	0.820	0.800	0.810	967,500	0.8075	1.25%
2011-11-18	0	0.800	0.790	0.810	0.790	0.810	468,000	373,760	0.7986	0.800	0.790	0.810	0.790	0.810	468,000	0.7986	-1.23%
2011-11-17	0	0.810	0.800	0.810	0.790	0.820	2,899,400	2,354,074	0.8119	0.810	0.800	0.810	0.790	0.820	2,899,400	0.8119	1.25%
2011-11-16	0	0.800	0.790	0.800	0.790	0.810	867,000	695,620	0.8023	0.800	0.790	0.800	0.790	0.810	867,000	0.8023	0.00%
2011-11-15	0	0.800	0.790	0.800	0.790	0.840	4,886,000	3,963,760	0.8112	0.800	0.790	0.800	0.790	0.840	4,886,000	0.8112	-4.76%
2011-11-14	0	0.840	0.830	0.840	0.770	0.870	4,528,400	3,694,208	0.8158	0.840	0.830	0.840	0.770	0.870	4,528,400	0.8158	10.53%
2011-11-11	0	0.760	0.750	0.760	0.750	0.760	343,500	260,905	0.7595	0.760	0.750	0.760	0.750	0.760	343,500	0.7595	1.33%
2011-11-10	0	0.750	0.740	0.750	0.740	0.760	1,450,000	1,091,250	0.7526	0.750	0.740	0.750	0.740	0.760	1,450,000	0.7526	-2.60%
2011-11-09	0	0.770	0.770	0.780	0.770	0.780	323,000	248,640	0.7698	0.770	0.770	0.780	0.770	0.780	323,000	0.7698	-1.28%
2011-11-08	0	0.780	0.770	0.780	0.760	0.780	440,600	338,998	0.7694	0.780	0.770	0.780	0.760	0.780	440,600	0.7694	1.30%
2011-11-07	0	0.770	0.770	0.780	0.740	0.770	1,546,500	1,181,745	0.7641	0.770	0.770	0.780	0.740	0.770	1,546,500	0.7641	2.67%
2011-11-04	0	0.750	0.750	0.760	0.740	0.750	477,364	357,867	0.7497	0.750	0.750	0.760	0.740	0.750	477,364	0.7497	2.74%
2011-11-03	0	0.730	0.730	0.750	0.720	0.740	422,000	309,960	0.7345	0.730	0.730	0.750	0.720	0.740	422,000	0.7345	-2.67%
2011-11-02	0	0.750	0.740	0.750	0.710	0.760	621,000	458,660	0.7386	0.750	0.740	0.750	0.710	0.760	621,000	0.7386	2.74%
2011-11-01	0	0.730	0.730	0.750	0.720	0.730	177,075	129,151	0.7294	0.730	0.730	0.750	0.720	0.730	177,075	0.7294	-1.35%
2011-10-31	0	0.740	0.730	0.740	0.710	0.760	3,272,000	2,398,390	0.7330	0.740	0.730	0.740	0.710	0.760	3,272,000	0.7330	-3.90%
2011-10-28	0	0.770	0.760	0.770	0.750	0.770	1,566,000	1,186,840	0.7579	0.770	0.760	0.770	0.750	0.770	1,566,000	0.7579	1.32%
2011-10-27	0	0.760	0.760	0.770	0.740	0.770	2,645,000	1,991,750	0.7530	0.760	0.760	0.770	0.740	0.770	2,645,000	0.7530	4.11%
2011-10-26	0	0.730	0.730	0.740	0.730	0.730	101,000	73,650	0.7292	0.730	0.730	0.740	0.730	0.730	101,000	0.7292	-1.35%
2011-10-25	0	0.740	0.730	0.740	0.720	0.750	793,100	585,315	0.7380	0.740	0.730	0.740	0.720	0.750	793,100	0.7380	-1.33%
2011-10-24	0	0.750	0.740	0.750	0.730	0.750	740,000	548,350	0.7410	0.750	0.740	0.750	0.730	0.750	740,000	0.7410	2.74%
2011-10-21	0	0.730	0.720	0.730	0.720	0.730	172,000	125,400	0.7291	0.730	0.720	0.730	0.720	0.730	172,000	0.7291	0.00%
2011-10-20	0	0.730	0.720	0.730	0.710	0.730	256,600	184,156	0.7177	0.730	0.720	0.730	0.710	0.730	256,600	0.7177	1.39%
2011-10-19	0	0.720	0.710	0.720	0.700	0.730	462,600	331,348	0.7163	0.720	0.710	0.720	0.700	0.730	462,600	0.7163	0.00%
2011-10-18	0	0.720	0.700	0.720	0.690	0.720	1,065,003	746,601	0.7010	0.720	0.700	0.720	0.690	0.720	1,065,003	0.7010	-1.37%
2011-10-17	0	0.730	0.730	0.740	0.710	0.730	1,073,000	780,860	0.7277	0.730	0.730	0.740	0.710	0.730	1,073,000	0.7277	0.00%
2011-10-14	0	0.730	0.720	0.730	0.720	0.730	832,500	603,140	0.7245	0.730	0.720	0.730	0.720	0.730	832,500	0.7245	-1.35%
2011-10-13	0	0.740	0.740	0.750	0.720	0.750	2,080,000	1,536,150	0.7385	0.740	0.740	0.750	0.720	0.750	2,080,000	0.7385	0.00%
2011-10-12	0	0.740	0.730	0.740	0.730	0.740	355,000	262,400	0.7392	0.740	0.730	0.740	0.730	0.740	355,000	0.7392	0.00%
2011-10-11	0	0.740	0.730	0.740	0.720	0.760	1,619,000	1,191,460	0.7359	0.740	0.730	0.740	0.720	0.760	1,619,000	0.7359	0.00%
2011-10-10	0	0.740	0.730	0.740	0.730	0.750	392,000	289,660	0.7389	0.740	0.730	0.740	0.730	0.750	392,000	0.7389	-1.33%
2011-10-07	0	0.750	0.740	0.770	0.740	0.760	1,047,000	781,270	0.7462	0.750	0.740	0.770	0.740	0.760	1,047,000	0.7462	1.35%
2011-10-06	0	0.740	0.720	0.740	0.720	0.740	565,000	414,600	0.7338	0.740	0.720	0.740	0.720	0.740	565,000	0.7338	5.71%
2011-10-04	0	0.700	0.670	0.700	0.620	0.720	3,111,500	2,141,965	0.6884	0.700	0.670	0.700	0.620	0.720	3,111,500	0.6884	-4.11%
2011-10-03	0	0.730	0.730	0.750	0.700	0.720	850,100	620,348	0.7297	0.730	0.730	0.750	0.700	0.720	850,100	0.7297	-5.19%
2011-09-30	0	0.770	0.760	0.780	0.750	0.780	890,000	675,100	0.7585	0.770	0.760	0.780	0.750	0.780	890,000	0.7585	-1.28%
2011-09-28	0	0.780	0.770	0.790	0.780	0.800	629,000	491,500	0.7814	0.780	0.770	0.790	0.780	0.800	629,000	0.7814	-2.50%
2011-09-27	0	0.800	0.790	0.800	0.760	0.810	2,263,000	1,799,910	0.7954	0.800	0.790	0.800	0.760	0.810	2,263,000	0.7954	2.56%
2011-09-26	0	0.780	0.770	0.780	0.760	0.810	3,804,000	2,985,560	0.7848	0.780	0.770	0.780	0.760	0.810	3,804,000	0.7848	-4.88%
2011-09-23	0	0.820	0.810	0.820	0.790	0.830	1,292,000	1,042,595	0.8070	0.820	0.810	0.820	0.790	0.830	1,292,000	0.8070	-1.20%
2011-09-22	0	0.830	0.820	0.840	0.810	0.830	2,186,800	1,795,665	0.8211	0.830	0.820	0.840	0.810	0.830	2,186,800	0.8211	-2.35%
2011-09-21	0	0.850	0.830	0.850	0.830	0.860	5,372,900	4,539,235	0.8448	0.850	0.830	0.850	0.830	0.860	5,372,900	0.8448	-1.16%
2011-09-20	0	0.860	0.850	0.860	0.840	0.870	1,895,100	1,610,642	0.8499	0.860	0.850	0.860	0.840	0.870	1,895,100	0.8499	-1.15%
2011-09-19	0	0.870	0.860	0.870	0.860	0.880	838,285	729,959	0.8708	0.870	0.860	0.870	0.860	0.880	838,285	0.8708	-2.25%
2011-09-16	0	0.890	0.870	0.890	0.860	0.890	1,607,400	1,409,840	0.8771	0.890	0.870	0.890	0.860	0.890	1,607,400	0.8771	3.49%
2011-09-15	0	0.860	0.860	0.870	0.860	0.870	191,600	166,162	0.8672	0.860	0.860	0.870	0.860	0.870	191,600	0.8672	0.00%
2011-09-14	0	0.860	0.860	0.870	0.850	0.870	1,282,600	1,104,058	0.8608	0.860	0.860	0.870	0.850	0.870	1,282,600	0.8608	-1.15%
2011-09-12	0	0.870	0.870	0.880	0.870	0.880	500,000	437,600	0.8752	0.870	0.870	0.880	0.870	0.880	500,000	0.8752	-2.25%
2011-09-09	0	0.890	0.880	0.890	0.870	0.890	1,617,408	1,421,036	0.8786	0.890	0.880	0.890	0.870	0.890	1,617,408	0.8786	0.00%
2011-09-08	0	0.890	0.880	0.890	0.880	0.890	1,006,800	892,564	0.8865	0.890	0.880	0.890	0.880	0.890	1,006,800	0.8865	-1.11%
2011-09-07	0	0.900	0.890	0.900	0.880	0.900	2,418,600	2,172,812	0.8984	0.900	0.890	0.900	0.880	0.900	2,418,600	0.8984	2.27%
2011-09-06	0	0.880	0.870	0.880	0.870	0.890	1,711,200	1,514,232	0.8849	0.880	0.870	0.880	0.870	0.890	1,711,200	0.8849	0.00%
2011-09-05	0	0.880	0.880	0.890	0.850	0.890	2,827,900	2,507,903	0.8868	0.880	0.880	0.890	0.850	0.890	2,827,900	0.8868	0.00%
2011-09-02	0	0.880	0.880	0.890	0.880	0.890	1,100,000	978,500	0.8895	0.880	0.880	0.890	0.880	0.890	1,100,000	0.8895	-2.22%
2011-09-01	0	0.900	0.890	0.900	0.890	0.910	3,848,000	3,459,626	0.8991	0.900	0.890	0.900	0.890	0.910	3,848,000	0.8991	0.00%
2011-08-31	0	0.900	0.890	0.900	0.880	0.900	978,000	872,200	0.8918	0.900	0.890	0.900	0.880	0.900	978,000	0.8918	0.00%
2011-08-30	0	0.900	0.890	0.900	0.880	0.920	5,385,500	4,833,488	0.8975	0.900	0.890	0.900	0.880	0.920	5,385,500	0.8975	2.27%
2011-08-29	0	0.880	0.860	0.880	0.860	0.880	1,347,000	1,174,410	0.8719	0.880	0.860	0.880	0.860	0.880	1,347,000	0.8719	1.15%
2011-08-26	0	0.870	0.860	0.880	0.860	0.880	1,534,000	1,343,548	0.8758	0.870	0.860	0.880	0.860	0.880	1,534,000	0.8758	0.00%
2011-08-25	0	0.870	0.850	0.870	0.850	0.870	2,180,900	1,873,388	0.8590	0.870	0.850	0.870	0.850	0.870	2,180,900	0.8590	3.57%
2011-08-24	0	0.840	0.830	0.840	0.830	0.850	982,400	828,320	0.8432	0.840	0.830	0.840	0.830	0.850	982,400	0.8432	0.00%
2011-08-23	0	0.840	0.840	0.850	0.800	0.850	1,833,500	1,528,070	0.8334	0.840	0.840	0.850	0.800	0.850	1,833,500	0.8334	2.44%
2011-08-22	0	0.820	0.810	0.820	0.800	0.830	6,577,500	5,363,700	0.8155	0.820	0.810	0.820	0.800	0.830	6,577,500	0.8155	0.00%
2011-08-19	0	0.820	0.820	0.830	0.810	0.840	2,983,000	2,468,540	0.8275	0.820	0.820	0.830	0.810	0.840	2,983,000	0.8275	-1.20%
2011-08-18	0	0.830	0.830	0.840	0.830	0.840	1,178,000	988,880	0.8395	0.830	0.830	0.840	0.830	0.840	1,178,000	0.8395	-2.35%
2011-08-17	0	0.850	0.850	0.860	0.840	0.870	1,691,000	1,456,790	0.8615	0.850	0.850	0.860	0.840	0.870	1,691,000	0.8615	-1.16%
2011-08-16	0	0.860	0.850	0.860	0.840	0.870	1,916,200	1,639,084	0.8554	0.860	0.850	0.860	0.840	0.870	1,916,200	0.8554	0.00%
2011-08-15	0	0.860	0.850	0.870	0.830	0.860	1,343,000	1,143,660	0.8516	0.860	0.850	0.870	0.830	0.860	1,343,000	0.8516	3.61%
2011-08-12	0	0.830	0.820	0.830	0.820	0.840	897,000	744,990	0.8305	0.830	0.820	0.830	0.820	0.840	897,000	0.8305	2.47%
2011-08-11	0	0.810	0.810	0.820	0.770	0.830	1,137,200	913,410	0.8032	0.810	0.810	0.820	0.770	0.830	1,137,200	0.8032	-1.22%
2011-08-10	0	0.820	0.820	0.830	0.800	0.840	3,663,400	3,002,758	0.8197	0.820	0.820	0.830	0.800	0.840	3,663,400	0.8197	10.81%
2011-08-09	0	0.740	0.740	0.750	0.700	0.760	5,580,000	4,087,300	0.7325	0.740	0.740	0.750	0.700	0.760	5,580,000	0.7325	-5.13%
2011-08-08	0	0.780	0.780	0.790	0.750	0.820	8,214,300	6,413,804	0.7808	0.780	0.780	0.790	0.750	0.820	8,214,300	0.7808	-6.02%
2011-08-05	0	0.830	0.820	0.850	0.750	0.870	8,229,000	6,947,146	0.8442	0.830	0.820	0.850	0.750	0.870	8,229,000	0.8442	-6.74%
2011-08-04	0	0.890	0.880	0.890	0.890	0.910	1,563,000	1,396,280	0.8933	0.890	0.880	0.890	0.890	0.910	1,563,000	0.8933	-1.11%
2011-08-03	0	0.900	0.900	0.910	0.870	0.900	3,379,000	3,030,660	0.8969	0.900	0.900	0.910	0.870	0.900	3,379,000	0.8969	1.12%
2011-08-02	0	0.890	0.880	0.890	0.870	0.900	8,565,927	7,631,570	0.8909	0.890	0.880	0.890	0.870	0.900	8,565,927	0.8909	-3.26%
2011-08-01	0	0.920	0.910	0.930	0.890	0.930	5,389,600	4,879,814	0.9054	0.920	0.910	0.930	0.890	0.930	5,389,600	0.9054	0.00%
2011-07-29	0	0.920	0.910	0.920	0.900	0.920	1,243,600	1,132,112	0.9104	0.920	0.910	0.920	0.900	0.920	1,243,600	0.9104	1.10%
2011-07-28	0	0.910	0.910	0.920	0.910	0.930	3,230,759	2,958,933	0.9159	0.910	0.910	0.920	0.910	0.930	3,230,759	0.9159	-2.15%
2011-07-27	0	0.930	0.920	0.930	0.900	0.930	5,210,719	4,755,611	0.9127	0.930	0.920	0.930	0.900	0.930	5,210,719	0.9127	2.20%
2011-07-26	0	0.910	0.900	0.910	0.880	0.920	3,859,100	3,493,706	0.9053	0.910	0.900	0.910	0.880	0.920	3,859,100	0.9053	0.00%
2011-07-25	0	0.910	0.900	0.910	0.900	0.930	7,095,200	6,458,736	0.9103	0.910	0.900	0.910	0.900	0.930	7,095,200	0.9103	0.00%
2011-07-22	0	0.910	0.910	0.920	0.900	0.940	11,518,450	10,556,733	0.9165	0.910	0.910	0.920	0.900	0.940	11,518,450	0.9165	1.11%
2011-07-21	0	0.900	0.890	0.900	0.860	0.910	9,560,420	8,426,313	0.8814	0.900	0.890	0.900	0.860	0.910	9,560,420	0.8814	4.65%
2011-07-20	0	0.860	0.850	0.860	0.820	0.860	5,132,900	4,345,992	0.8467	0.860	0.850	0.860	0.820	0.860	5,132,900	0.8467	6.17%
2011-07-19	0	0.810	0.810	0.820	0.780	0.850	3,523,700	2,874,625	0.8158	0.810	0.810	0.820	0.780	0.850	3,523,700	0.8158	3.85%
2011-07-18	0	0.780	0.780	0.790	0.770	0.780	1,370,100	1,067,925	0.7795	0.780	0.780	0.790	0.770	0.780	1,370,100	0.7795	1.30%
2011-07-15	0	0.770	0.760	0.770	0.760	0.770	1,510,000	1,155,450	0.7652	0.770	0.760	0.770	0.760	0.770	1,510,000	0.7652	1.32%
2011-07-14	0	0.760	0.750	0.760	0.750	0.760	2,304,000	1,743,090	0.7565	0.760	0.750	0.760	0.750	0.760	2,304,000	0.7565	0.00%
2011-07-13	0	0.760	0.750	0.770	0.730	0.770	5,579,800	4,163,758	0.7462	0.760	0.750	0.770	0.730	0.770	5,579,800	0.7462	1.33%
2011-07-12	0	0.750	0.740	0.750	0.730	0.790	5,315,100	3,959,672	0.7450	0.750	0.740	0.750	0.730	0.790	5,315,100	0.7450	-2.60%
2011-07-11	0	0.770	0.770	0.780	0.750	0.790	3,440,300	2,637,049	0.7665	0.770	0.770	0.780	0.750	0.790	3,440,300	0.7665	1.32%
2011-07-08	0	0.760	0.750	0.760	0.710	0.810	8,339,100	6,271,269	0.7520	0.760	0.750	0.760	0.710	0.810	8,339,100	0.7520	4.11%
2011-07-07	0	0.730	0.710	0.730	0.700	0.750	2,753,037	1,991,059	0.7232	0.730	0.710	0.730	0.700	0.750	2,753,037	0.7232	4.29%
2011-07-06	0	0.700	0.690	0.700	0.640	0.710	4,809,300	3,259,035	0.6777	0.700	0.690	0.700	0.640	0.710	4,809,300	0.6777	7.69%
2011-07-05	0	0.650	0.640	0.650	0.640	0.670	6,125,100	3,958,949	0.6463	0.650	0.640	0.650	0.640	0.670	6,125,100	0.6463	-2.99%
2011-07-04	0	0.670	0.660	0.670	0.640	0.670	1,715,400	1,116,798	0.6510	0.670	0.660	0.670	0.640	0.670	1,715,400	0.6510	0.00%
2011-06-30	0	0.670	0.650	0.670	0.620	0.670	4,387,600	2,855,717	0.6509	0.670	0.650	0.670	0.620	0.670	4,387,600	0.6509	8.06%
2011-06-29	0	0.620	0.610	0.620	0.610	0.620	1,281,400	788,860	0.6156	0.620	0.610	0.620	0.610	0.620	1,281,400	0.6156	0.00%
2011-06-28	0	0.620	0.620	0.630	0.600	0.630	1,578,200	984,696	0.6239	0.620	0.620	0.630	0.600	0.630	1,578,200	0.6239	1.64%
2011-06-27	0	0.610	0.600	0.620	0.600	0.610	3,831,500	2,303,835	0.6013	0.610	0.600	0.620	0.600	0.610	3,831,500	0.6013	1.67%
2011-06-24	0	0.600	0.600	0.620	0.580	0.610	1,756,000	1,054,470	0.6005	0.600	0.600	0.620	0.580	0.610	1,756,000	0.6005	1.69%
2011-06-23	0	0.590	0.590	0.600	0.570	0.590	810,000	476,600	0.5884	0.590	0.590	0.600	0.570	0.590	810,000	0.5884	0.00%
2011-06-22	0	0.590	0.580	0.590	0.570	0.590	890,300	523,865	0.5884	0.590	0.580	0.590	0.570	0.590	890,300	0.5884	1.72%
2011-06-21	0	0.580	0.580	0.590	0.570	0.580	1,029,000	591,770	0.5751	0.580	0.580	0.590	0.570	0.580	1,029,000	0.5751	1.75%
2011-06-20	0	0.570	0.560	0.580	0.570	0.580	2,861,000	1,642,350	0.5740	0.570	0.560	0.580	0.570	0.580	2,861,000	0.5740	-1.72%
2011-06-17	0	0.580	0.570	0.580	0.560	0.580	1,414,600	803,948	0.5683	0.580	0.570	0.580	0.560	0.580	1,414,600	0.5683	1.75%
2011-06-16	0	0.570	0.560	0.570	0.550	0.570	7,014,000	3,963,120	0.5650	0.570	0.560	0.570	0.550	0.570	7,014,000	0.5650	-1.72%
2011-06-15	0	0.580	0.580	0.590	0.560	0.580	1,803,400	1,029,732	0.5710	0.580	0.580	0.590	0.560	0.580	1,803,400	0.5710	0.00%
2011-06-14	0	0.580	0.580	0.590	0.570	0.580	1,953,000	1,130,910	0.5791	0.580	0.580	0.590	0.570	0.580	1,953,000	0.5791	1.75%
2011-06-13	0	0.570	0.570	0.580	0.560	0.590	698,000	400,750	0.5741	0.570	0.570	0.580	0.560	0.590	698,000	0.5741	-1.72%
2011-06-10	0	0.580	0.580	0.590	0.580	0.590	3,305,400	1,926,020	0.5827	0.580	0.580	0.590	0.580	0.590	3,305,400	0.5827	-1.69%
2011-06-09	0	0.590	0.580	0.590	0.580	0.590	1,638,400	964,370	0.5886	0.590	0.580	0.590	0.580	0.590	1,638,400	0.5886	-1.67%
2011-06-08	0	0.600	0.590	0.600	0.590	0.610	1,545,200	920,810	0.5959	0.600	0.590	0.600	0.590	0.610	1,545,200	0.5959	0.00%
2011-06-07	0	0.600	0.600	0.610	0.600	0.610	268,000	162,200	0.6052	0.600	0.600	0.610	0.600	0.610	268,000	0.6052	-1.64%
2011-06-03	0	0.610	0.600	0.610	0.600	0.620	3,030,400	1,834,628	0.6054	0.610	0.600	0.610	0.600	0.620	3,030,400	0.6054	0.00%
2011-06-02	0	0.610	0.610	0.620	0.600	0.620	2,532,000	1,545,260	0.6103	0.610	0.610	0.620	0.600	0.620	2,532,000	0.6103	-1.61%
2011-06-01	0	0.620	0.610	0.620	0.610	0.630	2,464,900	1,520,842	0.6170	0.620	0.610	0.620	0.610	0.630	2,464,900	0.6170	-1.59%
2011-05-31	0	0.630	0.620	0.630	0.610	0.630	2,230,900	1,368,972	0.6136	0.630	0.620	0.630	0.610	0.630	2,230,900	0.6136	3.28%
2011-05-30	0	0.610	0.610	0.620	0.610	0.630	1,692,000	1,048,235	0.6195	0.610	0.610	0.620	0.610	0.630	1,692,000	0.6195	-3.17%
2011-05-27	0	0.630	0.620	0.630	0.610	0.630	2,982,500	1,855,150	0.6220	0.630	0.620	0.630	0.610	0.630	2,982,500	0.6220	1.61%
2011-05-26	0	0.620	0.620	0.630	0.620	0.630	1,217,645	758,487	0.6229	0.620	0.620	0.630	0.620	0.630	1,217,645	0.6229	1.64%
2011-05-25	0	0.610	0.610	0.620	0.600	0.620	2,841,000	1,737,720	0.6117	0.610	0.610	0.620	0.600	0.620	2,841,000	0.6117	-1.61%
2011-05-24	0	0.620	0.610	0.620	0.600	0.620	7,518,400	4,601,413	0.6120	0.620	0.610	0.620	0.600	0.620	7,518,400	0.6120	-3.12%
2011-05-23	0	0.640	0.630	0.640	0.600	0.640	6,696,900	4,189,177	0.6255	0.640	0.630	0.640	0.600	0.640	6,696,900	0.6255	0.00%
2011-05-20	0	0.640	0.630	0.640	0.610	0.640	3,855,900	2,418,981	0.6273	0.640	0.630	0.640	0.610	0.640	3,855,900	0.6273	1.59%
2011-05-19	0	0.630	0.630	0.640	0.590	0.630	6,293,000	3,852,380	0.6122	0.630	0.630	0.640	0.590	0.630	6,293,000	0.6122	6.78%
2011-05-18	0	0.590	0.590	0.600	0.550	0.610	2,748,900	1,608,172	0.5850	0.590	0.590	0.600	0.550	0.610	2,748,900	0.5850	5.36%
2011-05-17	0	0.560	0.550	0.560	0.550	0.580	950,000	528,150	0.5559	0.560	0.550	0.560	0.550	0.580	950,000	0.5559	0.00%
2011-05-16	0	0.560	0.550	0.570	0.550	0.580	1,715,000	960,550	0.5601	0.560	0.550	0.570	0.550	0.580	1,715,000	0.5601	1.82%
2011-05-13	0	0.550	0.550	0.570	0.550	0.570	910,686	509,126	0.5591	0.550	0.550	0.570	0.550	0.570	910,686	0.5591	0.00%
2011-05-12	0	0.550	0.550	0.560	0.550	0.570	1,086,000	599,020	0.5516	0.550	0.550	0.560	0.550	0.570	1,086,000	0.5516	-1.79%
2011-05-11	0	0.560	0.560	0.570	0.560	0.580	1,961,000	1,108,080	0.5651	0.560	0.560	0.570	0.560	0.580	1,961,000	0.5651	-1.75%
2011-05-09	0	0.570	0.560	0.570	0.560	0.570	938,200	533,758	0.5689	0.570	0.560	0.570	0.560	0.570	938,200	0.5689	1.79%
2011-05-06	0	0.560	0.550	0.560	0.550	0.570	971,800	549,986	0.5659	0.560	0.550	0.560	0.550	0.570	971,800	0.5659	-1.75%
2011-05-05	0	0.570	0.550	0.570	0.550	0.580	2,119,000	1,187,020	0.5602	0.570	0.550	0.570	0.550	0.580	2,119,000	0.5602	1.79%
2011-05-04	0	0.560	0.560	0.570	0.550	0.570	1,016,000	567,490	0.5586	0.560	0.560	0.570	0.550	0.570	1,016,000	0.5586	-1.75%
2011-05-03	0	0.570	0.560	0.570	0.550	0.610	4,155,900	2,325,289	0.5595	0.570	0.560	0.570	0.550	0.610	4,155,900	0.5595	-5.00%
2011-04-29	0	0.600	0.590	0.600	0.590	0.610	4,704,700	2,829,192	0.6014	0.600	0.590	0.600	0.590	0.610	4,704,700	0.6014	1.69%
2011-04-28	0	0.590	0.580	0.590	0.580	0.610	4,444,500	2,638,105	0.5936	0.590	0.580	0.590	0.580	0.610	4,444,500	0.5936	3.51%
2011-04-27	0	0.570	0.570	0.580	0.570	0.590	2,481,000	1,444,040	0.5820	0.570	0.570	0.580	0.570	0.590	2,481,000	0.5820	-5.00%
2011-04-26	0	0.600	0.600	0.610	0.600	0.630	2,762,000	1,676,060	0.6068	0.600	0.600	0.610	0.600	0.630	2,762,000	0.6068	-4.76%
2011-04-21	0	0.630	0.630	0.640	0.630	0.660	2,047,200	1,306,598	0.6382	0.630	0.630	0.640	0.630	0.660	2,047,200	0.6382	-3.08%
2011-04-20	0	0.650	0.650	0.660	0.640	0.670	2,101,700	1,377,252	0.6553	0.650	0.650	0.660	0.640	0.670	2,101,700	0.6553	0.00%
2011-04-19	0	0.650	0.650	0.660	0.620	0.650	3,429,500	2,213,280	0.6454	0.650	0.650	0.660	0.620	0.650	3,429,500	0.6454	1.56%
2011-04-18	0	0.640	0.640	0.650	0.610	0.660	8,892,000	5,696,010	0.6406	0.640	0.640	0.650	0.610	0.660	8,892,000	0.6406	-1.54%
2011-04-15	0	0.650	0.650	0.660	0.590	0.680	15,279,000	9,624,962	0.6299	0.650	0.650	0.660	0.590	0.680	15,279,000	0.6299	10.17%
2011-04-14	0	0.590	0.580	0.600	0.570	0.590	3,893,900	2,271,860	0.5834	0.590	0.580	0.600	0.570	0.590	3,893,900	0.5834	1.72%
2011-04-13	0	0.580	0.570	0.590	0.530	0.600	14,366,713	8,289,022	0.5770	0.580	0.570	0.590	0.530	0.600	14,366,713	0.5770	7.41%
2011-04-12	0	0.540	0.520	0.540	0.510	0.540	3,072,000	1,603,510	0.5220	0.540	0.520	0.540	0.510	0.540	3,072,000	0.5220	3.85%
2011-04-11	0	0.520	0.510	0.520	0.495	0.530	3,212,200	1,648,391	0.5132	0.520	0.510	0.520	0.495	0.530	3,212,200	0.5132	5.05%
2011-04-08	0	0.495	0.495	0.500	0.490	0.500	1,457,000	724,425	0.4972	0.495	0.495	0.500	0.490	0.500	1,457,000	0.4972	-1.00%
2011-04-07	0	0.500	0.500	0.510	0.500	0.510	1,397,500	703,962	0.5037	0.500	0.500	0.510	0.500	0.510	1,397,500	0.5037	-1.96%
2011-04-06	0	0.510	0.510	0.520	0.495	0.540	8,136,100	4,198,542	0.5160	0.510	0.510	0.520	0.495	0.540	8,136,100	0.5160	3.03%
2011-04-04	0	0.495	0.490	0.500	0.480	0.495	2,505,900	1,235,663	0.4931	0.495	0.490	0.500	0.480	0.495	2,505,900	0.4931	4.21%
2011-04-01	0	0.475	0.475	0.485	0.475	0.485	241,000	115,835	0.4806	0.475	0.475	0.485	0.475	0.485	241,000	0.4806	-2.06%
2011-03-31	0	0.485	0.480	0.485	0.475	0.485	1,357,500	651,375	0.4798	0.485	0.480	0.485	0.475	0.485	1,357,500	0.4798	-1.02%
2011-03-30	0	0.490	0.485	0.490	0.480	0.490	898,200	435,586	0.4850	0.490	0.485	0.490	0.480	0.490	898,200	0.4850	2.08%
2011-03-29	0	0.480	0.480	0.485	0.480	0.490	22,500	10,710	0.4760	0.480	0.480	0.485	0.480	0.490	22,500	0.4760	-1.03%
2011-03-28	0	0.485	0.480	0.490	0.475	0.490	859,700	412,737	0.4801	0.485	0.480	0.490	0.475	0.490	859,700	0.4801	-1.02%
2011-03-25	0	0.490	0.485	0.490	0.485	0.490	385,000	187,850	0.4879	0.490	0.485	0.490	0.485	0.490	385,000	0.4879	0.00%
2011-03-24	0	0.490	0.485	0.490	0.480	0.490	575,000	279,900	0.4868	0.490	0.485	0.490	0.480	0.490	575,000	0.4868	0.00%
2011-03-23	0	0.490	0.485	0.490	0.480	0.495	1,050,500	513,585	0.4889	0.490	0.485	0.490	0.480	0.495	1,050,500	0.4889	0.00%
2011-03-22	0	0.490	0.490	0.495	0.485	0.490	953,600	464,374	0.4870	0.490	0.490	0.495	0.485	0.490	953,600	0.4870	0.00%
2011-03-21	0	0.490	0.490	0.495	0.485	0.495	3,035,000	1,501,150	0.4946	0.490	0.490	0.495	0.485	0.495	3,035,000	0.4946	2.08%
2011-03-18	0	0.480	0.475	0.480	0.480	0.490	3,538,000	1,715,310	0.4848	0.480	0.475	0.480	0.480	0.490	3,538,000	0.4848	1.05%
2011-03-17	0	0.475	0.465	0.475	0.460	0.480	2,300,500	1,088,185	0.4730	0.475	0.465	0.475	0.460	0.480	2,300,500	0.4730	-2.06%
2011-03-16	0	0.485	0.480	0.490	0.485	0.495	1,579,000	774,080	0.4902	0.485	0.480	0.490	0.485	0.495	1,579,000	0.4902	1.04%
2011-03-15	0	0.480	0.480	0.485	0.455	0.490	3,137,800	1,503,474	0.4791	0.480	0.480	0.485	0.455	0.490	3,137,800	0.4791	-2.04%
2011-03-14	0	0.490	0.490	0.495	0.485	0.500	1,888,000	931,590	0.4934	0.490	0.490	0.495	0.485	0.500	1,888,000	0.4934	-2.00%
2011-03-11	0	0.500	0.480	0.500	0.480	0.500	2,836,500	1,388,965	0.4897	0.500	0.480	0.500	0.480	0.500	2,836,500	0.4897	0.00%
2011-03-10	0	0.500	0.495	0.510	0.495	0.510	1,223,000	609,295	0.4982	0.500	0.495	0.510	0.495	0.510	1,223,000	0.4982	0.00%
2011-03-09	0	0.500	0.500	0.510	0.485	0.530	5,559,400	2,825,381	0.5082	0.500	0.500	0.510	0.485	0.530	5,559,400	0.5082	3.09%
2011-03-08	0	0.485	0.480	0.485	0.470	0.490	1,943,100	929,659	0.4784	0.485	0.480	0.485	0.470	0.490	1,943,100	0.4784	3.19%
2011-03-07	0	0.470	0.470	0.480	0.470	0.485	456,000	217,100	0.4761	0.470	0.470	0.480	0.470	0.485	456,000	0.4761	-2.08%
2011-03-04	0	0.480	0.480	0.490	0.470	0.490	1,542,500	748,018	0.4849	0.480	0.480	0.490	0.470	0.490	1,542,500	0.4849	-2.04%
2011-03-03	0	0.490	0.485	0.490	0.475	0.510	7,482,200	3,666,637	0.4900	0.490	0.485	0.490	0.475	0.510	7,482,200	0.4900	5.38%
2011-03-02	0	0.465	0.455	0.470	0.435	0.465	3,060,000	1,381,113	0.4513	0.465	0.455	0.470	0.435	0.465	3,060,000	0.4513	4.49%
2011-03-01	0	0.445	0.445	0.450	0.435	0.460	2,794,800	1,243,207	0.4448	0.445	0.445	0.450	0.435	0.460	2,794,800	0.4448	-3.26%
2011-02-28	0	0.460	0.455	0.460	0.450	0.470	2,742,400	1,255,374	0.4578	0.460	0.455	0.460	0.450	0.470	2,742,400	0.4578	-1.08%
2011-02-25	0	0.465	0.465	0.470	0.460	0.470	404,000	189,530	0.4691	0.465	0.465	0.470	0.460	0.470	404,000	0.4691	-1.06%
2011-02-24	0	0.470	0.465	0.475	0.460	0.485	1,850,000	872,245	0.4715	0.470	0.465	0.475	0.460	0.485	1,850,000	0.4715	-3.09%
2011-02-23	0	0.485	0.485	0.490	0.480	0.495	1,455,000	706,275	0.4854	0.485	0.485	0.490	0.480	0.495	1,455,000	0.4854	1.04%
2011-02-22	0	0.480	0.475	0.490	0.475	0.495	1,038,800	504,736	0.4859	0.480	0.475	0.490	0.475	0.495	1,038,800	0.4859	-5.88%
2011-02-21	0	0.510	0.500	0.520	0.500	0.540	5,174,100	2,657,614	0.5136	0.510	0.500	0.520	0.500	0.540	5,174,100	0.5136	-5.56%
2011-02-18	0	0.540	0.540	0.550	0.510	0.550	5,876,633	3,125,813	0.5319	0.540	0.540	0.550	0.510	0.550	5,876,633	0.5319	5.88%
2011-02-17	0	0.510	0.500	0.510	0.470	0.520	2,886,600	1,447,003	0.5013	0.510	0.500	0.510	0.470	0.520	2,886,600	0.5013	5.15%
2011-02-16	0	0.485	0.485	0.495	0.450	0.485	2,102,900	988,428	0.4700	0.485	0.485	0.495	0.450	0.485	2,102,900	0.4700	6.59%
2011-02-15	0	0.455	0.455	0.460	0.440	0.465	6,756,660	3,046,803	0.4509	0.455	0.455	0.460	0.440	0.465	6,756,660	0.4509	3.41%
2011-02-14	0	0.440	0.440	0.450	0.420	0.460	5,650,267	2,517,618	0.4456	0.440	0.440	0.450	0.420	0.460	5,650,267	0.4456	0.00%
2011-02-11	0	0.440	0.440	0.455	0.430	0.450	4,052,400	1,779,839	0.4392	0.440	0.440	0.455	0.430	0.450	4,052,400	0.4392	-1.12%
2011-02-10	0	0.445	0.445	0.450	0.410	0.460	3,502,800	1,543,862	0.4408	0.445	0.445	0.450	0.410	0.460	3,502,800	0.4408	-4.30%
2011-02-09	0	0.465	0.450	0.465	0.450	0.485	10,306,406	4,763,813	0.4622	0.465	0.450	0.465	0.450	0.485	10,306,406	0.4622	-5.10%
2011-02-08	0	0.490	0.490	0.495	0.460	0.520	8,293,600	4,029,091	0.4858	0.490	0.490	0.495	0.460	0.520	8,293,600	0.4858	-7.55%
2011-02-07	0	0.530	0.520	0.530	0.520	0.550	2,641,000	1,409,686	0.5338	0.530	0.520	0.530	0.520	0.550	2,641,000	0.5338	-3.64%
2011-02-02	0	0.550	0.530	0.550	0.530	0.550	1,769,200	959,532	0.5424	0.550	0.530	0.550	0.530	0.550	1,769,200	0.5424	3.77%
2011-02-01	0	0.530	0.530	0.540	0.530	0.560	1,802,600	985,091	0.5465	0.530	0.530	0.540	0.530	0.560	1,802,600	0.5465	-5.36%
2011-01-31	0	0.560	0.560	0.570	0.540	0.600	3,128,666	1,768,966	0.5654	0.560	0.560	0.570	0.540	0.600	3,128,666	0.5654	7.69%
2011-01-28	1	-	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2011-01-27	0	0.520	0.520	0.530	0.500	0.540	2,692,600	1,419,613	0.5272	0.520	0.520	0.530	0.500	0.540	2,692,600	0.5272	-3.70%
2011-01-26	0	0.540	0.540	0.550	0.490	0.650	12,536,400	7,047,166	0.5621	0.540	0.540	0.550	0.490	0.650	12,536,400	0.5621	13.29%
2011-01-25	0	0.540	0.540	0.550	0.540	0.560	2,078,600	1,135,126	0.5461	0.477	0.477	0.485	0.477	0.494	2,354,778	0.4821	0.00%
2011-01-24	0	0.540	0.530	0.550	0.530	0.550	8,341,400	4,450,283	0.5335	0.477	0.468	0.485	0.468	0.485	9,449,698	0.4709	0.00%
2011-01-21	0	0.540	0.530	0.540	0.520	0.540	6,356,400	3,312,234	0.5211	0.477	0.468	0.477	0.459	0.477	7,200,957	0.4600	3.85%
2011-01-20	0	0.520	0.510	0.520	0.510	0.530	3,977,800	2,064,787	0.5191	0.459	0.450	0.459	0.450	0.468	4,506,319	0.4582	0.00%
2011-01-19	0	0.520	0.520	0.530	0.520	0.530	728,000	380,735	0.5230	0.459	0.459	0.468	0.459	0.468	824,727	0.4616	0.00%
2011-01-18	0	0.520	0.520	0.530	0.520	0.530	328,800	171,480	0.5215	0.459	0.459	0.468	0.459	0.468	372,487	0.4604	-1.89%
2011-01-17	0	0.530	0.520	0.540	0.520	0.530	1,516,266	793,223	0.5231	0.468	0.459	0.477	0.459	0.468	1,717,728	0.4618	3.92%
2011-01-14	0	0.510	0.510	0.520	0.510	0.520	601,090	311,690	0.5185	0.450	0.450	0.459	0.450	0.459	680,955	0.4577	-1.92%
2011-01-13	0	0.520	0.520	0.530	0.510	0.530	1,559,200	810,819	0.5200	0.459	0.459	0.468	0.450	0.468	1,766,366	0.4590	0.00%
2011-01-12	0	0.520	0.510	0.520	0.510	0.520	423,400	218,121	0.5152	0.459	0.450	0.459	0.450	0.459	479,656	0.4547	0.00%
2011-01-11	0	0.520	0.510	0.520	0.500	0.530	327,689	167,578	0.5114	0.459	0.450	0.459	0.441	0.468	371,228	0.4514	1.96%
2011-01-10	0	0.510	0.510	0.520	0.510	0.520	528,400	270,040	0.5111	0.450	0.450	0.459	0.450	0.459	598,607	0.4511	0.00%
2011-01-07	0	0.510	0.520	0.530	0.510	0.530	958,000	495,910	0.5177	0.450	0.459	0.468	0.450	0.468	1,085,287	0.4569	-1.92%
2011-01-06	0	0.520	0.510	0.530	0.510	0.530	668,933	347,217	0.5191	0.459	0.450	0.468	0.450	0.468	757,812	0.4582	1.96%
2011-01-05	0	0.510	0.510	0.520	0.510	0.520	1,481,200	760,589	0.5135	0.450	0.450	0.459	0.450	0.459	1,678,003	0.4533	0.00%
2011-01-04	0	0.510	0.510	0.530	0.510	0.520	280,800	144,344	0.5140	0.450	0.450	0.468	0.450	0.459	318,109	0.4538	0.00%
2011-01-03	0	0.510	0.500	0.510	0.500	0.530	1,613,933	824,378	0.5108	0.450	0.441	0.450	0.441	0.468	1,828,372	0.4509	2.00%
2010-12-31	0	0.500	0.500	0.510	0.500	0.500	16,000	7,895	0.4934	0.441	0.441	0.450	0.441	0.441	18,126	0.4356	-1.96%
2010-12-30	0	0.510	0.500	0.520	0.500	0.520	1,017,400	512,002	0.5032	0.450	0.441	0.459	0.441	0.459	1,152,579	0.4442	3.03%
2010-12-29	0	0.495	0.495	0.520	0.495	0.520	755,800	382,562	0.5062	0.437	0.437	0.459	0.437	0.459	856,221	0.4468	-1.00%
2010-12-28	0	0.500	0.500	0.510	0.500	0.500	767,200	383,446	0.4998	0.441	0.441	0.450	0.441	0.441	869,136	0.4412	0.00%
2010-12-24	0	0.500	0.500	0.510	0.500	0.500	135,000	67,305	0.4986	0.441	0.441	0.450	0.441	0.441	152,937	0.4401	-1.96%
2010-12-23	0	0.510	0.500	0.520	0.500	0.520	552,200	283,374	0.5132	0.450	0.441	0.459	0.441	0.459	625,569	0.4530	0.00%
2010-12-22	0	0.510	0.500	0.520	0.480	0.520	3,080,643	1,550,074	0.5032	0.450	0.441	0.459	0.424	0.459	3,489,959	0.4442	-1.92%
2010-12-21	0	0.520	0.520	0.540	0.510	0.550	1,753,729	928,933	0.5297	0.459	0.459	0.477	0.450	0.485	1,986,742	0.4676	-3.70%
2010-12-20	0	0.540	0.530	0.550	0.510	0.600	7,173,054	3,784,858	0.5276	0.477	0.468	0.485	0.450	0.530	8,126,117	0.4658	-10.00%
2010-12-17	0	0.600	0.600	0.610	0.600	0.650	209,400	128,108	0.6118	0.530	0.530	0.538	0.530	0.574	237,222	0.5400	0.00%
2010-12-16	0	0.600	0.590	0.600	0.590	0.600	601,000	356,710	0.5935	0.530	0.521	0.530	0.521	0.530	680,853	0.5239	1.69%
2010-12-15	0	0.590	0.590	0.600	0.590	0.600	228,000	135,530	0.5944	0.521	0.521	0.530	0.521	0.530	258,294	0.5247	-1.67%
2010-12-14	0	0.600	0.600	0.610	0.600	0.610	196,000	117,560	0.5998	0.530	0.530	0.538	0.530	0.538	222,042	0.5294	-1.64%
2010-12-13	0	0.610	0.600	0.620	0.590	0.610	253,400	153,748	0.6067	0.538	0.530	0.547	0.521	0.538	287,069	0.5356	1.67%
2010-12-10	0	0.600	0.600	0.610	0.590	0.600	74,000	44,188	0.5971	0.530	0.530	0.538	0.521	0.530	83,832	0.5271	0.00%
2010-12-09	0	0.600	0.600	0.620	0.600	0.600	146,200	87,472	0.5983	0.530	0.530	0.547	0.530	0.530	165,625	0.5281	-1.64%
2010-12-08	0	0.610	0.600	0.620	0.600	0.610	229,000	139,300	0.6083	0.538	0.530	0.547	0.530	0.538	259,427	0.5370	-1.61%
2010-12-07	0	0.620	0.610	0.620	0.620	0.630	782,000	486,030	0.6215	0.547	0.538	0.547	0.547	0.556	885,902	0.5486	0.00%
2010-12-06	0	0.620	0.620	0.630	0.620	0.630	435,000	270,740	0.6224	0.547	0.547	0.556	0.547	0.556	492,797	0.5494	0.00%
2010-12-03	0	0.620	0.620	0.630	0.610	0.630	506,800	314,874	0.6213	0.547	0.547	0.556	0.538	0.556	574,137	0.5484	1.64%
2010-12-02	0	0.610	0.610	0.620	0.600	0.620	327,000	199,240	0.6093	0.538	0.538	0.547	0.530	0.547	370,448	0.5378	1.67%
2010-12-01	0	0.600	0.590	0.600	0.580	0.600	750,000	446,950	0.5959	0.530	0.521	0.530	0.512	0.530	849,650	0.5260	0.00%
2010-11-30	0	0.600	0.590	0.600	0.590	0.600	626,000	371,220	0.5930	0.530	0.521	0.530	0.521	0.530	709,175	0.5235	0.00%
2010-11-29	0	0.600	0.600	0.610	0.590	0.610	485,000	292,800	0.6037	0.530	0.530	0.538	0.521	0.538	549,441	0.5329	0.00%
2010-11-26	0	0.600	0.600	0.610	0.590	0.620	580,200	349,360	0.6021	0.530	0.530	0.538	0.521	0.547	657,290	0.5315	-3.23%
2010-11-25	0	0.620	0.600	0.620	0.600	0.620	549,000	336,770	0.6134	0.547	0.530	0.547	0.530	0.547	621,944	0.5415	1.64%
2010-11-24	0	0.610	0.610	0.620	0.610	0.620	912,800	558,504	0.6119	0.538	0.538	0.547	0.538	0.547	1,034,081	0.5401	1.67%
2010-11-23	0	0.600	0.600	0.630	0.600	0.630	400,000	249,650	0.6241	0.530	0.530	0.556	0.530	0.556	453,147	0.5509	-6.25%
2010-11-22	0	0.640	0.630	0.640	0.620	0.640	203,600	127,420	0.6258	0.565	0.556	0.565	0.547	0.565	230,652	0.5524	1.59%
2010-11-19	0	0.630	0.620	0.630	0.620	0.630	562,000	353,000	0.6281	0.556	0.547	0.556	0.547	0.556	636,671	0.5544	0.00%
2010-11-18	0	0.630	0.620	0.650	0.620	0.650	1,002,533	640,524	0.6389	0.556	0.547	0.574	0.547	0.574	1,135,737	0.5640	0.00%
2010-11-17	0	0.630	0.630	0.650	0.620	0.680	1,686,320	1,071,552	0.6354	0.556	0.556	0.574	0.547	0.600	1,910,377	0.5609	-4.55%
2010-11-16	0	0.660	0.660	0.680	0.650	0.700	1,642,400	1,116,484	0.6798	0.583	0.583	0.600	0.574	0.618	1,860,621	0.6001	-4.35%
2010-11-15	0	0.690	0.690	0.700	0.690	0.700	481,800	336,928	0.6993	0.609	0.609	0.618	0.609	0.618	545,815	0.6173	-1.43%
2010-11-12	0	0.700	0.700	0.710	0.690	0.700	1,198,715	836,439	0.6978	0.618	0.618	0.627	0.609	0.618	1,357,985	0.6159	0.00%
2010-11-11	0	0.700	0.700	0.710	0.700	0.710	839,840	591,713	0.7046	0.618	0.618	0.627	0.618	0.627	951,427	0.6219	0.00%
2010-11-10	0	0.700	0.700	0.720	0.690	0.710	855,666	604,596	0.7066	0.618	0.618	0.636	0.609	0.627	969,356	0.6237	-1.41%
2010-11-09	0	0.710	0.700	0.710	0.700	0.710	1,110,200	784,804	0.7069	0.627	0.618	0.627	0.618	0.627	1,257,709	0.6240	0.00%
2010-11-08	0	0.710	0.710	0.720	0.710	0.720	1,408,000	1,003,902	0.7130	0.627	0.627	0.636	0.627	0.636	1,595,077	0.6294	-1.39%
2010-11-05	0	0.720	0.720	0.730	0.720	0.750	772,200	566,552	0.7337	0.636	0.636	0.644	0.636	0.662	874,800	0.6476	-1.37%
2010-11-04	0	0.730	0.730	0.750	0.730	0.750	673,600	495,098	0.7350	0.644	0.644	0.662	0.644	0.662	763,099	0.6488	0.00%
2010-11-03	0	0.730	0.730	0.740	0.730	0.750	513,400	380,266	0.7407	0.644	0.644	0.653	0.644	0.662	581,614	0.6538	-1.35%
2010-11-02	0	0.740	0.730	0.740	0.740	0.750	811,000	600,960	0.7410	0.653	0.644	0.653	0.653	0.662	918,755	0.6541	0.00%
2010-11-01	0	0.740	0.740	0.750	0.730	0.760	2,019,333	1,521,516	0.7535	0.653	0.653	0.662	0.644	0.671	2,287,636	0.6651	1.37%
2010-10-29	0	0.730	0.720	0.730	0.710	0.730	550,200	396,198	0.7201	0.644	0.636	0.644	0.627	0.644	623,303	0.6356	-1.35%
2010-10-28	0	0.740	0.720	0.740	0.690	0.740	1,698,000	1,205,130	0.7097	0.653	0.636	0.653	0.609	0.653	1,923,608	0.6265	7.25%
2010-10-27	0	0.690	0.680	0.700	0.690	0.700	1,437,400	995,364	0.6925	0.609	0.600	0.618	0.609	0.618	1,628,383	0.6113	0.00%
2010-10-26	0	0.690	0.690	0.700	0.690	0.710	937,000	653,786	0.6977	0.609	0.609	0.618	0.609	0.627	1,061,497	0.6159	-2.82%
2010-10-25	0	0.710	0.690	0.710	0.670	0.710	5,734,400	3,959,220	0.6904	0.627	0.609	0.627	0.591	0.627	6,496,313	0.6095	5.97%
2010-10-22	0	0.670	0.670	0.690	0.670	0.680	330,400	223,756	0.6772	0.591	0.591	0.609	0.591	0.600	374,299	0.5978	-1.47%
2010-10-21	0	0.680	0.670	0.690	0.660	0.680	1,093,000	726,190	0.6644	0.600	0.591	0.609	0.583	0.600	1,238,224	0.5865	1.49%
2010-10-20	0	0.670	0.660	0.670	0.660	0.680	331,600	221,258	0.6672	0.591	0.583	0.591	0.583	0.600	375,659	0.5890	-1.47%
2010-10-19	0	0.680	0.660	0.680	0.650	0.700	1,109,200	746,882	0.6734	0.600	0.583	0.600	0.574	0.618	1,256,576	0.5944	4.62%
2010-10-18	0	0.650	0.640	0.650	0.640	0.660	375,600	245,182	0.6528	0.574	0.565	0.574	0.565	0.583	425,505	0.5762	-1.52%
2010-10-15	0	0.660	0.660	0.670	0.650	0.670	648,400	428,772	0.6613	0.583	0.583	0.591	0.574	0.591	734,551	0.5837	-1.49%
2010-10-14	0	0.670	0.660	0.670	0.670	0.680	944,800	634,514	0.6716	0.591	0.583	0.591	0.591	0.600	1,070,333	0.5928	0.00%
2010-10-13	0	0.670	0.670	0.680	0.670	0.690	379,200	255,348	0.6734	0.591	0.591	0.600	0.591	0.609	429,583	0.5944	-1.47%
2010-10-12	0	0.680	0.670	0.680	0.670	0.700	507,800	343,730	0.6769	0.600	0.591	0.600	0.591	0.618	575,270	0.5975	-1.45%
2010-10-11	0	0.690	0.690	0.700	0.690	0.700	79,000	54,160	0.6856	0.609	0.609	0.618	0.609	0.618	89,497	0.6052	-1.43%
2010-10-08	0	0.700	0.690	0.700	0.690	0.700	675,000	470,320	0.6968	0.618	0.609	0.618	0.609	0.618	764,685	0.6151	0.00%
2010-10-07	0	0.700	0.690	0.700	0.680	0.700	695,600	483,704	0.6954	0.618	0.609	0.618	0.600	0.618	788,022	0.6138	0.00%
2010-10-06	0	0.700	0.690	0.700	0.690	0.750	1,080,700	759,021	0.7023	0.618	0.609	0.618	0.609	0.662	1,224,290	0.6200	0.00%
2010-10-05	0	0.700	0.700	0.710	0.690	0.710	1,903,200	1,328,700	0.6981	0.618	0.618	0.627	0.609	0.627	2,156,073	0.6163	0.00%
2010-10-04	0	0.700	0.700	0.710	0.650	0.710	2,956,400	2,050,110	0.6934	0.618	0.618	0.627	0.574	0.627	3,349,208	0.6121	6.06%
2010-09-30	0	0.660	0.650	0.660	0.640	0.660	835,800	544,870	0.6519	0.583	0.574	0.583	0.565	0.583	946,850	0.5755	3.13%
2010-09-29	0	0.640	0.640	0.650	0.640	0.650	623,000	400,440	0.6428	0.565	0.565	0.574	0.565	0.574	705,776	0.5674	1.59%
2010-09-28	0	0.630	0.630	0.650	0.630	0.640	470,400	299,810	0.6374	0.556	0.556	0.574	0.556	0.565	532,901	0.5626	-1.56%
2010-09-27	0	0.640	0.640	0.650	0.640	0.660	693,600	449,260	0.6477	0.565	0.565	0.574	0.565	0.583	785,757	0.5718	0.00%
2010-09-24	0	0.640	0.640	0.650	0.640	0.650	749,400	482,204	0.6435	0.565	0.565	0.574	0.565	0.574	848,971	0.5680	1.59%
2010-09-22	0	0.630	0.630	0.640	0.630	0.630	389,000	244,950	0.6297	0.556	0.556	0.565	0.556	0.556	440,685	0.5558	-1.56%
2010-09-21	0	0.640	0.620	0.640	0.630	0.640	983,200	624,698	0.6354	0.565	0.547	0.565	0.556	0.565	1,113,835	0.5609	3.23%
2010-09-20	0	0.620	0.620	0.640	0.610	0.640	928,000	576,150	0.6209	0.547	0.547	0.565	0.538	0.565	1,051,301	0.5480	-1.59%
2010-09-17	0	0.630	0.630	0.640	0.620	0.630	629,860	393,737	0.6251	0.556	0.556	0.565	0.547	0.556	713,548	0.5518	0.00%
2010-09-16	0	0.630	0.630	0.640	0.620	0.640	448,600	281,328	0.6271	0.556	0.556	0.565	0.547	0.565	508,204	0.5536	0.00%
2010-09-15	0	0.630	0.630	0.640	0.620	0.640	929,800	589,940	0.6345	0.556	0.556	0.565	0.547	0.565	1,053,340	0.5601	1.61%
2010-09-14	0	0.620	0.620	0.640	0.620	0.640	440,000	274,880	0.6247	0.547	0.547	0.565	0.547	0.565	498,462	0.5515	-1.59%
2010-09-13	0	0.630	0.620	0.630	0.620	0.630	645,000	402,900	0.6247	0.556	0.547	0.556	0.547	0.556	730,699	0.5514	1.61%
2010-09-10	0	0.620	0.620	0.630	0.620	0.640	833,400	525,466	0.6305	0.547	0.547	0.556	0.547	0.565	944,131	0.5566	-1.59%
2010-09-09	0	0.630	0.620	0.630	0.610	0.640	1,253,200	778,238	0.6210	0.556	0.547	0.556	0.538	0.565	1,419,709	0.5482	0.00%
2010-09-08	0	0.630	0.620	0.640	0.620	0.630	204,000	128,160	0.6282	0.556	0.547	0.565	0.547	0.556	231,105	0.5546	-1.56%
2010-09-07	0	0.640	0.630	0.650	0.630	0.650	194,800	124,780	0.6406	0.565	0.556	0.574	0.556	0.574	220,683	0.5654	1.59%
2010-09-06	0	0.630	0.630	0.640	0.630	0.660	431,000	277,330	0.6435	0.556	0.556	0.565	0.556	0.583	488,266	0.5680	-1.56%
2010-09-03	0	0.640	0.620	0.640	0.620	0.640	326,400	207,076	0.6344	0.565	0.547	0.565	0.547	0.565	369,768	0.5600	1.59%
2010-09-02	0	0.630	0.630	0.650	0.630	0.650	849,000	543,290	0.6399	0.556	0.556	0.574	0.556	0.574	961,804	0.5649	-3.08%
2010-09-01	0	0.650	0.630	0.650	0.630	0.650	1,038,000	663,860	0.6396	0.574	0.556	0.574	0.556	0.574	1,175,916	0.5645	3.17%
2010-08-31	0	0.630	0.630	0.650	0.620	0.650	1,009,600	644,980	0.6388	0.556	0.556	0.574	0.547	0.574	1,143,743	0.5639	-1.56%
2010-08-30	0	0.640	0.640	0.660	0.640	0.670	900,200	588,062	0.6533	0.565	0.565	0.583	0.565	0.591	1,019,807	0.5766	-3.03%
2010-08-27	0	0.660	0.650	0.660	0.630	0.670	1,590,000	1,040,920	0.6547	0.583	0.574	0.583	0.556	0.591	1,801,259	0.5779	1.54%
2010-08-26	0	0.650	0.650	0.670	0.630	0.670	1,537,920	1,006,658	0.6546	0.574	0.574	0.591	0.556	0.591	1,742,259	0.5778	1.56%
2010-08-25	0	0.640	0.640	0.650	0.620	0.640	1,095,000	696,950	0.6365	0.565	0.565	0.574	0.547	0.565	1,240,490	0.5618	1.59%
2010-08-24	0	0.630	0.620	0.630	0.620	0.650	477,800	302,732	0.6336	0.556	0.547	0.556	0.547	0.574	541,284	0.5593	0.00%
2010-08-23	0	0.630	0.630	0.640	0.630	0.650	1,186,000	760,430	0.6412	0.556	0.556	0.565	0.556	0.574	1,343,580	0.5660	-1.56%
2010-08-20	0	0.640	0.630	0.650	0.590	0.640	1,473,400	916,084	0.6217	0.565	0.556	0.574	0.521	0.565	1,669,166	0.5488	6.67%
2010-08-19	0	0.600	0.600	0.610	0.590	0.610	1,280,000	767,410	0.5995	0.530	0.530	0.538	0.521	0.538	1,450,070	0.5292	0.00%
2010-08-18	0	0.600	0.590	0.600	0.570	0.600	2,310,349	1,358,848	0.5882	0.530	0.521	0.530	0.503	0.530	2,617,318	0.5192	5.26%
2010-08-17	0	0.570	0.570	0.590	0.570	0.580	538,000	308,470	0.5734	0.503	0.503	0.521	0.503	0.512	609,483	0.5061	-1.72%
2010-08-16	0	0.580	0.580	0.600	0.570	0.600	2,387,000	1,394,850	0.5844	0.512	0.512	0.530	0.503	0.530	2,704,154	0.5158	-4.92%
2010-08-13	0	0.610	0.600	0.620	0.610	0.630	973,400	602,456	0.6189	0.538	0.530	0.547	0.538	0.556	1,102,733	0.5463	0.00%
2010-08-12	0	0.610	0.610	0.620	0.610	0.620	720,000	443,100	0.6154	0.538	0.538	0.547	0.538	0.547	815,664	0.5432	-4.69%
2010-08-11	0	0.640	0.630	0.640	0.620	0.640	1,232,000	780,530	0.6335	0.565	0.556	0.565	0.547	0.565	1,395,692	0.5592	1.59%
2010-08-10	0	0.630	0.620	0.630	0.610	0.650	2,640,400	1,649,620	0.6248	0.556	0.547	0.556	0.538	0.574	2,991,222	0.5515	-1.56%
2010-08-09	0	0.640	0.640	0.650	0.610	0.640	4,696,200	2,963,426	0.6310	0.565	0.565	0.574	0.538	0.565	5,320,171	0.5570	-1.54%
2010-08-06	0	0.650	0.640	0.650	0.570	0.710	25,085,963	16,219,079	0.6465	0.574	0.565	0.574	0.503	0.627	28,419,063	0.5707	18.18%
2010-08-05	0	0.550	0.550	0.570	0.530	0.580	3,576,200	1,987,120	0.5557	0.485	0.485	0.503	0.468	0.512	4,051,359	0.4905	3.77%
2010-08-04	0	0.530	0.530	0.550	0.530	0.540	1,781,000	956,950	0.5373	0.468	0.468	0.485	0.468	0.477	2,017,636	0.4743	0.00%
2010-08-03	0	0.530	0.520	0.530	0.530	0.540	1,217,600	649,700	0.5336	0.468	0.459	0.468	0.468	0.477	1,379,379	0.4710	0.00%
2010-08-02	0	0.530	0.530	0.540	0.530	0.540	1,621,800	871,150	0.5372	0.468	0.468	0.477	0.468	0.477	1,837,284	0.4742	0.00%
2010-07-30	0	0.530	0.520	0.540	0.520	0.530	475,000	249,220	0.5247	0.468	0.459	0.477	0.459	0.468	538,112	0.4631	1.92%
2010-07-29	0	0.520	0.520	0.530	0.520	0.540	921,000	487,680	0.5295	0.459	0.459	0.468	0.459	0.477	1,043,371	0.4674	0.00%
2010-07-28	0	0.520	0.520	0.530	0.520	0.530	1,019,600	539,604	0.5292	0.459	0.459	0.468	0.459	0.468	1,155,071	0.4672	-1.89%
2010-07-27	0	0.530	0.530	0.540	0.510	0.540	1,915,200	998,820	0.5215	0.468	0.468	0.477	0.450	0.477	2,169,667	0.4604	3.92%
2010-07-26	0	0.510	0.500	0.510	0.510	0.510	145,000	73,660	0.5080	0.450	0.441	0.450	0.450	0.450	164,266	0.4484	0.00%
2010-07-23	0	0.510	0.510	0.520	0.510	0.510	98,000	49,760	0.5078	0.450	0.450	0.459	0.450	0.450	111,021	0.4482	2.00%
2010-07-22	0	0.500	0.500	0.510	0.500	0.510	110,000	55,895	0.5081	0.441	0.441	0.450	0.441	0.450	124,615	0.4485	0.00%
2010-07-21	0	0.500	0.500	0.520	0.500	0.500	16,200	7,876	0.4862	0.441	0.441	0.459	0.441	0.441	18,352	0.4292	-1.96%
2010-07-20	0	0.510	0.500	0.520	0.490	0.510	447,600	226,578	0.5062	0.450	0.441	0.459	0.433	0.450	507,071	0.4468	3.03%
2010-07-19	0	0.495	0.495	0.510	0.495	0.510	259,200	130,949	0.5052	0.437	0.437	0.450	0.437	0.450	293,639	0.4460	-2.94%
2010-07-16	0	0.510	0.510	0.520	0.490	0.520	730,000	372,400	0.5101	0.450	0.450	0.459	0.433	0.459	826,993	0.4503	2.00%
2010-07-15	0	0.500	0.495	0.510	0.485	0.510	1,227,200	614,190	0.5005	0.441	0.437	0.450	0.428	0.450	1,390,255	0.4418	-3.85%
2010-07-14	0	0.520	0.510	0.530	0.500	0.520	54,600	27,778	0.5088	0.459	0.450	0.468	0.441	0.459	61,855	0.4491	0.00%
2010-07-13	0	0.520	0.485	0.520	0.520	0.520	481,600	250,344	0.5198	0.459	0.428	0.459	0.459	0.459	545,589	0.4589	4.00%
2010-07-12	0	0.500	0.500	0.510	0.460	0.510	275,800	137,749	0.4995	0.441	0.441	0.450	0.406	0.450	312,445	0.4409	-1.96%
2010-07-09	0	0.510	0.500	0.520	0.500	0.520	298,000	151,471	0.5083	0.450	0.441	0.459	0.441	0.459	337,594	0.4487	0.00%
2010-07-08	0	0.510	0.500	0.520	0.490	0.520	294,200	150,848	0.5127	0.450	0.441	0.459	0.433	0.459	333,290	0.4526	4.08%
2010-07-07	0	0.490	0.490	0.510	0.480	0.490	69,800	33,358	0.4779	0.433	0.433	0.450	0.424	0.433	79,074	0.4219	0.00%
2010-07-06	0	0.490	0.490	0.520	0.440	0.500	251,000	122,635	0.4886	0.433	0.433	0.459	0.388	0.441	284,350	0.4313	-3.92%
2010-07-05	0	0.510	0.470	0.510	0.500	0.520	100,000	51,000	0.5100	0.450	0.415	0.450	0.441	0.459	113,287	0.4502	4.08%
2010-07-02	0	0.490	0.470	0.530	0.455	0.490	234,600	109,195	0.4655	0.433	0.415	0.468	0.402	0.433	265,771	0.4109	-2.00%
2010-06-30	0	0.500	0.490	0.510	0.485	0.500	175,000	87,325	0.4990	0.441	0.433	0.450	0.428	0.441	198,252	0.4405	0.00%
2010-06-29	0	0.500	0.495	0.510	0.495	0.510	296,000	148,530	0.5018	0.441	0.437	0.450	0.437	0.450	335,329	0.4429	-5.66%
2010-06-28	0	0.530	0.520	0.530	-	-	3,400	1,598	0.4700	0.468	0.459	0.468	-	-	3,852	0.4149	0.00%
2010-06-25	0	0.530	0.530	0.540	0.510	0.540	166,000	87,430	0.5267	0.468	0.468	0.477	0.450	0.477	188,056	0.4649	0.00%
2010-06-24	0	0.530	0.530	0.540	0.530	0.550	780,000	415,775	0.5330	0.468	0.468	0.477	0.468	0.485	883,636	0.4705	-1.85%
2010-06-23	0	0.540	0.530	0.540	0.530	0.540	709,000	379,150	0.5348	0.477	0.468	0.477	0.468	0.477	803,203	0.4720	0.00%
2010-06-22	0	0.540	0.530	0.540	0.530	0.550	446,000	238,620	0.5350	0.477	0.468	0.477	0.468	0.485	505,259	0.4723	0.00%
2010-06-21	0	0.540	0.530	0.550	0.530	0.540	655,400	351,430	0.5362	0.477	0.468	0.485	0.468	0.477	742,481	0.4733	3.85%
2010-06-18	0	0.520	0.520	0.530	0.520	0.520	415,000	215,550	0.5194	0.459	0.459	0.468	0.459	0.459	470,140	0.4585	-1.89%
2010-06-17	0	0.530	0.520	0.530	0.520	0.530	805,000	422,250	0.5245	0.468	0.459	0.468	0.459	0.468	911,958	0.4630	1.92%
2010-06-15	0	0.520	0.510	0.530	0.500	0.550	949,000	488,110	0.5143	0.459	0.450	0.468	0.441	0.485	1,075,091	0.4540	0.00%
2010-06-14	0	0.520	0.510	0.520	0.490	0.530	2,012,000	1,016,850	0.5054	0.459	0.450	0.459	0.433	0.468	2,279,329	0.4461	1.96%
2010-06-11	0	0.510	0.500	0.520	0.500	0.520	680,200	347,048	0.5102	0.450	0.441	0.459	0.441	0.459	770,576	0.4504	2.00%
2010-06-10	0	0.500	0.495	0.510	0.495	0.510	741,400	369,040	0.4978	0.441	0.437	0.450	0.437	0.450	839,908	0.4394	-1.96%
2010-06-09	0	0.510	0.510	0.520	0.495	0.510	5,316,200	2,670,751	0.5024	0.450	0.450	0.459	0.437	0.450	6,022,548	0.4435	4.08%
2010-06-08	0	0.490	0.485	0.495	0.450	0.500	2,877,000	1,366,285	0.4749	0.433	0.428	0.437	0.397	0.441	3,259,259	0.4192	7.69%
2010-06-07	0	0.455	0.425	0.455	0.450	0.455	705,000	317,475	0.4503	0.402	0.375	0.402	0.397	0.402	798,671	0.3975	1.11%
2010-06-04	0	0.450	0.450	0.475	0.450	0.450	449,534	202,150	0.4497	0.397	0.397	0.419	0.397	0.397	509,262	0.3969	0.00%
2010-06-03	0	0.450	0.450	0.465	0.450	0.480	460,400	212,033	0.4605	0.397	0.397	0.410	0.397	0.424	521,572	0.4065	0.00%
2010-06-02	0	0.450	0.440	0.450	0.395	0.460	2,771,000	1,229,695	0.4438	0.397	0.388	0.397	0.349	0.406	3,139,175	0.3917	7.14%
2010-06-01	0	0.420	0.415	0.430	0.415	0.420	242,000	101,575	0.4197	0.371	0.366	0.380	0.366	0.371	274,154	0.3705	0.00%
2010-05-31	0	0.420	0.420	0.440	0.420	0.435	95,400	41,172	0.4316	0.371	0.371	0.388	0.371	0.384	108,076	0.3810	-3.45%
2010-05-28	0	0.435	0.435	0.450	0.435	0.450	93,200	40,749	0.4372	0.384	0.384	0.397	0.384	0.397	105,583	0.3859	2.35%
2010-05-27	0	0.425	0.420	0.430	0.390	0.430	585,000	248,675	0.4251	0.375	0.371	0.380	0.344	0.380	662,727	0.3752	4.94%
2010-05-26	0	0.405	0.405	0.410	0.405	0.410	335,000	137,200	0.4096	0.358	0.358	0.362	0.358	0.362	379,510	0.3615	0.00%
2010-05-25	0	0.405	0.405	0.410	0.395	0.420	2,609,800	1,068,572	0.4094	0.358	0.358	0.362	0.349	0.371	2,956,557	0.3614	-7.95%
2010-05-24	0	0.440	0.430	0.460	0.440	0.460	1,220,000	554,200	0.4543	0.388	0.380	0.406	0.388	0.406	1,382,098	0.4010	0.00%
2010-05-20	0	0.440	0.435	0.450	0.430	0.475	1,510,000	682,925	0.4523	0.388	0.384	0.397	0.380	0.419	1,710,629	0.3992	-8.33%
2010-05-19	0	0.480	0.475	0.500	0.480	0.480	65,000	31,200	0.4800	0.424	0.419	0.441	0.424	0.424	73,636	0.4237	-3.03%
2010-05-18	0	0.495	0.485	0.510	-	-	0	0	-	0.437	0.428	0.450	-	-	0	-	0.00%
2010-05-17	0	0.495	0.480	0.495	0.480	0.550	207,400	103,366	0.4984	0.437	0.424	0.437	0.424	0.485	234,957	0.4399	-2.94%
2010-05-14	0	0.510	0.500	0.520	0.510	0.520	1,212,200	620,298	0.5117	0.450	0.441	0.459	0.450	0.459	1,373,262	0.4517	-1.92%
2010-05-13	0	0.520	0.520	0.530	0.510	0.530	680,400	351,162	0.5161	0.459	0.459	0.468	0.450	0.468	770,803	0.4556	4.00%
2010-05-12	0	0.500	0.500	0.510	0.490	0.530	1,342,000	672,535	0.5011	0.441	0.441	0.450	0.433	0.468	1,520,308	0.4424	-3.85%
2010-05-11	0	0.520	0.520	0.530	0.510	0.550	1,516,800	792,420	0.5224	0.459	0.459	0.468	0.450	0.485	1,718,333	0.4612	-3.70%
2010-05-10	0	0.540	0.530	0.540	0.520	0.550	320,000	169,800	0.5306	0.477	0.468	0.477	0.459	0.485	362,517	0.4684	1.89%
2010-05-07	0	0.530	0.520	0.540	0.530	0.530	1,018,600	539,750	0.5299	0.468	0.459	0.477	0.468	0.468	1,153,938	0.4677	-1.85%
2010-05-06	0	0.540	0.530	0.550	0.520	0.560	3,486,000	1,875,070	0.5379	0.477	0.468	0.485	0.459	0.494	3,949,175	0.4748	-5.26%
2010-05-05	0	0.570	0.560	0.580	0.550	0.590	4,789,200	2,696,286	0.5630	0.503	0.494	0.512	0.485	0.521	5,425,527	0.4970	-5.00%
2010-05-04	0	0.600	0.600	0.610	0.590	0.630	3,683,800	2,228,064	0.6048	0.530	0.530	0.538	0.521	0.556	4,173,256	0.5339	-3.23%
2010-05-03	0	0.620	0.610	0.630	0.600	0.640	3,667,800	2,285,372	0.6231	0.547	0.538	0.556	0.530	0.565	4,155,130	0.5500	3.33%
2010-04-30	0	0.600	0.600	0.610	0.570	0.610	2,237,400	1,311,730	0.5863	0.530	0.530	0.538	0.503	0.538	2,534,677	0.5175	3.45%
2010-04-29	0	0.580	0.570	0.590	0.560	0.590	2,910,701	1,678,753	0.5768	0.512	0.503	0.521	0.494	0.521	3,297,437	0.5091	-1.69%
2010-04-28	0	0.590	0.580	0.590	0.540	0.590	5,455,400	3,126,742	0.5731	0.521	0.512	0.521	0.477	0.521	6,180,243	0.5059	5.36%
2010-04-27	0	0.560	0.550	0.560	0.510	0.560	3,081,400	1,636,826	0.5312	0.494	0.485	0.494	0.450	0.494	3,490,817	0.4689	5.66%
2010-04-26	0	0.530	0.520	0.530	0.520	0.530	1,685,800	888,652	0.5271	0.468	0.459	0.468	0.459	0.468	1,909,787	0.4653	1.92%
2010-04-23	0	0.520	0.520	0.530	0.510	0.530	680,600	356,588	0.5239	0.459	0.459	0.468	0.450	0.468	771,029	0.4625	-1.89%
2010-04-22	0	0.530	0.520	0.530	0.520	0.550	2,435,000	1,298,040	0.5331	0.468	0.459	0.468	0.459	0.485	2,758,531	0.4706	3.92%
2010-04-21	0	0.510	0.510	0.520	0.510	0.530	1,187,000	620,970	0.5231	0.450	0.450	0.459	0.450	0.468	1,344,713	0.4618	-1.92%
2010-04-20	0	0.520	0.520	0.530	0.520	0.530	545,000	286,000	0.5248	0.459	0.459	0.468	0.459	0.468	617,413	0.4632	1.96%
2010-04-19	0	0.510	0.510	0.520	0.510	0.530	1,750,000	919,350	0.5253	0.450	0.450	0.459	0.450	0.468	1,982,517	0.4637	-5.56%
2010-04-16	0	0.540	0.530	0.550	0.530	0.550	1,180,000	634,890	0.5380	0.477	0.468	0.485	0.468	0.485	1,336,783	0.4749	-1.82%
2010-04-15	0	0.550	0.550	0.560	0.520	0.600	10,876,200	6,045,426	0.5558	0.485	0.485	0.494	0.459	0.530	12,321,290	0.4906	7.84%
2010-04-14	0	0.510	0.500	0.510	0.485	0.520	1,294,400	646,691	0.4996	0.450	0.441	0.450	0.428	0.459	1,466,383	0.4410	5.15%
2010-04-13	0	0.485	0.480	0.485	0.480	0.495	803,000	389,980	0.4857	0.428	0.424	0.428	0.424	0.437	909,692	0.4287	-1.02%
2010-04-12	0	0.490	0.485	0.495	0.485	0.500	1,189,000	582,845	0.4902	0.433	0.428	0.437	0.428	0.441	1,346,979	0.4327	0.00%
2010-04-09	0	0.490	0.480	0.490	0.475	0.490	516,800	248,253	0.4804	0.433	0.424	0.433	0.419	0.433	585,466	0.4240	1.03%
2010-04-08	0	0.485	0.480	0.485	0.480	0.485	284,200	137,214	0.4828	0.428	0.424	0.428	0.424	0.428	321,961	0.4262	-1.02%
2010-04-07	0	0.490	0.490	0.495	0.480	0.510	623,200	305,576	0.4903	0.433	0.433	0.437	0.424	0.450	706,003	0.4328	0.00%
2010-04-01	0	0.490	0.490	0.495	0.480	0.495	933,600	456,272	0.4887	0.433	0.433	0.437	0.424	0.437	1,057,645	0.4314	3.16%
2010-03-31	0	0.475	0.475	0.480	0.475	0.475	49,000	23,195	0.4734	0.419	0.419	0.424	0.419	0.419	55,510	0.4178	-2.06%
2010-03-30	0	0.485	0.480	0.485	0.475	0.485	609,000	292,465	0.4802	0.428	0.424	0.428	0.419	0.428	689,916	0.4239	0.00%
2010-03-29	0	0.485	0.480	0.490	0.480	0.490	301,200	145,589	0.4834	0.428	0.424	0.433	0.424	0.433	341,220	0.4267	0.00%
2010-03-26	0	0.485	0.485	0.490	0.480	0.490	481,000	232,875	0.4841	0.428	0.428	0.433	0.424	0.433	544,909	0.4274	0.00%
2010-03-25	0	0.485	0.485	0.490	0.475	0.485	834,800	401,484	0.4809	0.428	0.428	0.433	0.419	0.428	945,717	0.4245	0.00%
2010-03-24	0	0.485	0.480	0.485	0.475	0.485	379,000	181,695	0.4794	0.428	0.424	0.428	0.419	0.428	429,357	0.4232	1.04%
2010-03-23	0	0.480	0.475	0.485	0.475	0.485	541,800	260,028	0.4799	0.424	0.419	0.428	0.419	0.428	613,787	0.4236	1.05%
2010-03-22	0	0.475	0.475	0.485	0.465	0.485	595,000	284,575	0.4783	0.419	0.419	0.428	0.410	0.428	674,056	0.4222	-2.06%
2010-03-19	0	0.485	0.480	0.490	0.475	0.490	343,000	166,210	0.4846	0.428	0.424	0.433	0.419	0.433	388,573	0.4277	1.04%
2010-03-18	0	0.480	0.475	0.500	0.475	0.490	2,396,000	1,171,620	0.4890	0.424	0.419	0.441	0.419	0.433	2,714,350	0.4316	-3.03%
2010-03-17	0	0.495	0.485	0.495	0.480	0.495	586,600	284,786	0.4855	0.437	0.428	0.437	0.424	0.437	664,540	0.4285	3.13%
2010-03-16	0	0.480	0.480	0.490	0.480	0.495	1,146,800	556,751	0.4855	0.424	0.424	0.433	0.424	0.437	1,299,172	0.4285	-3.03%
2010-03-15	0	0.495	0.485	0.495	0.485	0.495	311,000	152,915	0.4917	0.437	0.428	0.437	0.428	0.437	352,322	0.4340	1.02%
2010-03-12	0	0.490	0.490	0.500	0.485	0.510	354,000	172,680	0.4878	0.433	0.433	0.441	0.428	0.450	401,035	0.4306	-1.01%
2010-03-11	0	0.495	0.495	0.510	0.495	0.520	895,000	446,465	0.4988	0.437	0.437	0.450	0.437	0.459	1,013,916	0.4403	-2.94%
2010-03-10	0	0.510	0.510	0.520	0.510	0.530	492,600	257,361	0.5225	0.450	0.450	0.459	0.450	0.468	558,050	0.4612	0.00%
2010-03-09	0	0.510	0.500	0.510	0.495	0.510	488,000	247,225	0.5066	0.450	0.441	0.450	0.437	0.450	552,839	0.4472	2.00%
2010-03-08	0	0.500	0.495	0.500	0.490	0.520	1,706,600	846,722	0.4961	0.441	0.437	0.441	0.433	0.459	1,933,351	0.4380	1.01%
2010-03-05	0	0.495	0.490	0.500	0.485	0.510	3,213,400	1,581,768	0.4922	0.437	0.433	0.441	0.428	0.450	3,640,355	0.4345	-4.81%
2010-03-04	0	0.520	0.510	0.520	0.510	0.520	349,600	179,636	0.5138	0.459	0.450	0.459	0.450	0.459	396,050	0.4536	0.00%
2010-03-03	0	0.520	0.520	0.530	0.520	0.550	760,600	402,612	0.5293	0.459	0.459	0.468	0.459	0.485	861,659	0.4673	-1.89%
2010-03-02	0	0.530	0.510	0.540	0.520	0.540	974,000	512,270	0.5259	0.468	0.450	0.477	0.459	0.477	1,103,413	0.4643	-1.85%
2010-03-01	0	0.540	0.540	0.550	0.500	0.560	5,128,200	2,767,270	0.5396	0.477	0.477	0.485	0.441	0.494	5,809,569	0.4763	5.88%
2010-02-26	0	0.510	0.500	0.520	0.475	0.520	1,781,450	881,145	0.4946	0.450	0.441	0.459	0.419	0.459	2,018,146	0.4366	9.68%
2010-02-25	0	0.465	0.465	0.475	0.460	0.475	612,200	286,640	0.4682	0.410	0.410	0.419	0.406	0.419	693,541	0.4133	-2.11%
2010-02-24	0	0.475	0.465	0.480	0.465	0.475	134,600	63,424	0.4712	0.419	0.410	0.424	0.410	0.419	152,484	0.4159	0.00%
2010-02-23	0	0.475	0.470	0.480	0.460	0.475	1,149,000	537,653	0.4679	0.419	0.415	0.424	0.406	0.419	1,301,664	0.4131	3.26%
2010-02-22	0	0.460	0.450	0.465	0.450	0.460	92,400	42,172	0.4564	0.406	0.397	0.410	0.397	0.406	104,677	0.4029	2.22%
2010-02-19	0	0.450	0.445	0.455	0.435	0.450	1,896,400	838,831	0.4423	0.397	0.393	0.402	0.384	0.397	2,148,369	0.3905	1.12%
2010-02-18	0	0.445	0.445	0.455	0.440	0.460	1,091,000	496,136	0.4548	0.393	0.393	0.402	0.388	0.406	1,235,958	0.4014	-5.32%
2010-02-17	0	0.470	0.465	0.470	0.460	0.475	430,000	201,300	0.4681	0.415	0.410	0.415	0.406	0.419	487,133	0.4132	4.44%
2010-02-12	0	0.450	0.450	0.460	0.450	0.450	30,000	13,500	0.4500	0.397	0.397	0.406	0.397	0.397	33,986	0.3972	-2.17%
2010-02-11	0	0.460	0.450	0.465	0.450	0.465	606,000	276,175	0.4557	0.406	0.397	0.410	0.397	0.410	686,517	0.4023	4.55%
2010-02-10	0	0.440	0.435	0.450	0.430	0.440	830,000	363,700	0.4382	0.388	0.384	0.397	0.380	0.388	940,280	0.3868	2.33%
2010-02-09	0	0.430	0.430	0.440	0.430	0.430	155,000	66,650	0.4300	0.380	0.380	0.388	0.380	0.380	175,594	0.3796	0.00%
2010-02-08	0	0.430	0.425	0.440	0.425	0.435	257,400	110,484	0.4292	0.380	0.375	0.388	0.375	0.384	291,600	0.3789	-1.15%
2010-02-05	0	0.435	0.430	0.445	0.430	0.435	96,000	41,600	0.4333	0.384	0.380	0.393	0.380	0.384	108,755	0.3825	-2.25%
2010-02-04	0	0.445	0.440	0.445	0.435	0.445	924,800	406,626	0.4397	0.393	0.388	0.393	0.384	0.393	1,047,676	0.3881	-1.11%
2010-02-03	0	0.450	0.450	0.460	0.445	0.450	420,600	188,683	0.4486	0.397	0.397	0.406	0.393	0.397	476,484	0.3960	-1.10%
2010-02-02	0	0.455	0.450	0.455	0.455	0.465	1,410,000	649,550	0.4607	0.402	0.397	0.402	0.402	0.410	1,597,343	0.4066	0.00%
2010-02-01	0	0.455	0.450	0.455	0.430	0.470	3,502,000	1,582,340	0.4518	0.402	0.397	0.402	0.380	0.415	3,967,301	0.3988	-3.19%
2010-01-29	0	0.470	0.460	0.470	0.450	0.490	2,460,000	1,147,100	0.4663	0.415	0.406	0.415	0.397	0.433	2,786,853	0.4116	-4.08%
2010-01-28	0	0.490	0.485	0.490	0.475	0.490	1,137,200	551,012	0.4845	0.433	0.428	0.433	0.419	0.433	1,288,297	0.4277	2.08%
2010-01-27	0	0.480	0.470	0.485	0.470	0.485	392,000	186,470	0.4757	0.424	0.415	0.428	0.415	0.428	444,084	0.4199	-1.03%
2010-01-26	0	0.485	0.480	0.490	0.475	0.500	2,025,000	992,775	0.4903	0.428	0.424	0.433	0.419	0.441	2,294,056	0.4328	-3.00%
2010-01-25	0	0.500	0.500	0.510	0.495	0.520	1,502,000	751,810	0.5005	0.441	0.441	0.450	0.437	0.459	1,701,566	0.4418	-1.96%
2010-01-22	0	0.510	0.510	0.520	0.485	0.510	1,232,400	610,978	0.4958	0.450	0.450	0.459	0.428	0.450	1,396,145	0.4376	-5.56%
2010-01-21	0	0.540	0.520	0.540	0.520	0.550	2,090,600	1,120,430	0.5359	0.477	0.459	0.477	0.459	0.485	2,368,372	0.4731	-1.82%
2010-01-20	0	0.550	0.550	0.560	0.540	0.580	2,113,600	1,184,158	0.5603	0.485	0.485	0.494	0.477	0.512	2,394,428	0.4945	-3.51%
2010-01-19	0	0.570	0.570	0.580	0.550	0.600	1,864,200	1,064,436	0.5710	0.503	0.503	0.512	0.485	0.530	2,111,891	0.5040	-3.39%
2010-01-18	0	0.590	0.590	0.600	0.540	0.610	5,298,800	3,111,130	0.5871	0.521	0.521	0.530	0.477	0.538	6,002,836	0.5183	9.26%
2010-01-15	0	0.540	0.540	0.550	0.540	0.550	1,407,800	767,104	0.5449	0.477	0.477	0.485	0.477	0.485	1,594,850	0.4810	1.89%
2010-01-14	0	0.530	0.530	0.540	0.530	0.590	2,890,000	1,636,900	0.5664	0.468	0.468	0.477	0.468	0.521	3,273,986	0.5000	-3.64%
2010-01-13	0	0.550	0.540	0.560	0.540	0.570	2,399,000	1,322,470	0.5513	0.485	0.477	0.494	0.477	0.503	2,717,748	0.4866	-5.17%
2010-01-12	0	0.580	0.570	0.590	0.550	0.600	5,485,800	3,149,804	0.5742	0.512	0.503	0.521	0.485	0.530	6,214,683	0.5068	-3.33%
2010-01-11	0	0.600	0.610	0.620	0.490	0.620	23,155,800	13,261,840	0.5727	0.530	0.538	0.547	0.433	0.547	26,232,445	0.5056	22.45%
2010-01-08	0	0.490	0.470	0.495	0.460	0.490	3,583,200	1,669,855	0.4660	0.433	0.415	0.437	0.406	0.433	4,059,290	0.4114	5.38%
2010-01-07	0	0.465	0.455	0.465	0.455	0.480	836,600	387,867	0.4636	0.410	0.402	0.410	0.402	0.424	947,757	0.4092	-1.06%
2010-01-06	0	0.470	0.470	0.480	0.460	0.485	3,302,800	1,566,396	0.4743	0.415	0.415	0.424	0.406	0.428	3,741,634	0.4186	2.17%
2010-01-05	0	0.460	0.445	0.460	0.435	0.460	2,142,200	959,673	0.4480	0.406	0.393	0.406	0.384	0.406	2,426,828	0.3954	8.24%
2010-01-04	0	0.425	0.425	0.435	0.425	0.440	48,800	21,033	0.4310	0.375	0.375	0.384	0.375	0.388	55,284	0.3805	-3.41%
2009-12-31	0	0.440	0.435	0.445	0.425	0.440	666,000	292,360	0.4390	0.388	0.384	0.393	0.375	0.388	754,490	0.3875	1.15%
2009-12-30	0	0.435	0.425	0.435	0.420	0.445	533,000	231,320	0.4340	0.384	0.375	0.384	0.371	0.393	603,818	0.3831	1.16%
2009-12-29	0	0.430	0.420	0.435	0.415	0.430	159,600	66,840	0.4188	0.380	0.371	0.384	0.366	0.380	180,806	0.3697	0.00%
2009-12-28	0	0.430	0.420	0.435	0.420	0.430	200,000	85,000	0.4250	0.380	0.371	0.384	0.371	0.380	226,573	0.3752	0.00%
2009-12-24	0	0.430	0.425	0.440	0.430	0.440	162,533	70,768	0.4354	0.380	0.375	0.388	0.380	0.388	184,128	0.3843	0.00%
2009-12-23	0	0.430	0.425	0.440	0.415	0.440	577,600	245,770	0.4255	0.380	0.375	0.388	0.366	0.388	654,344	0.3756	3.61%
2009-12-22	0	0.415	0.405	0.420	-	-	2,400	912	0.3800	0.366	0.358	0.371	-	-	2,719	0.3354	0.00%
2009-12-21	0	0.415	0.415	0.430	0.415	0.425	109,200	45,880	0.4201	0.366	0.366	0.380	0.366	0.375	123,709	0.3709	-2.35%
2009-12-18	0	0.425	0.425	0.430	0.405	0.420	58,600	23,854	0.4071	0.375	0.375	0.380	0.358	0.371	66,386	0.3593	-1.16%
2009-12-17	0	0.430	0.415	0.430	-	-	0	0	-	0.380	0.366	0.380	-	-	0	-	0.00%
2009-12-16	0	0.430	0.430	0.440	0.425	0.435	127,000	54,490	0.4291	0.380	0.380	0.388	0.375	0.384	143,874	0.3787	0.00%
2009-12-15	0	0.430	0.425	0.435	0.425	0.440	1,546,200	662,074	0.4282	0.380	0.375	0.384	0.375	0.388	1,751,639	0.3780	-2.27%
2009-12-14	0	0.440	0.440	0.450	0.440	0.455	170,000	76,025	0.4472	0.388	0.388	0.397	0.388	0.402	192,587	0.3948	-1.12%
2009-12-11	0	0.445	0.435	0.440	0.430	0.470	559,200	245,406	0.4389	0.393	0.384	0.388	0.380	0.415	633,499	0.3874	1.14%
2009-12-10	0	0.440	0.440	0.450	0.435	0.450	145,000	64,200	0.4428	0.388	0.388	0.397	0.384	0.397	164,266	0.3908	1.15%
2009-12-09	0	0.435	0.435	0.445	0.435	0.435	105,600	45,777	0.4335	0.384	0.384	0.393	0.384	0.384	119,631	0.3827	-5.43%
2009-12-08	0	0.460	0.440	0.460	0.430	0.460	23,000	10,205	0.4437	0.406	0.388	0.406	0.380	0.406	26,056	0.3917	3.37%
2009-12-07	0	0.445	0.440	0.460	0.430	0.445	424,800	185,116	0.4358	0.393	0.388	0.406	0.380	0.393	481,242	0.3847	-3.26%
2009-12-04	0	0.460	0.450	0.465	0.445	0.465	716,200	324,820	0.4535	0.406	0.397	0.410	0.393	0.410	811,359	0.4003	0.00%
2009-12-03	0	0.460	0.445	0.465	0.450	0.475	330,800	151,219	0.4571	0.406	0.393	0.410	0.397	0.419	374,752	0.4035	-1.08%
2009-12-02	0	0.465	0.440	0.465	0.435	0.465	68,000	30,165	0.4436	0.410	0.388	0.410	0.384	0.410	77,035	0.3916	4.49%
2009-12-01	0	0.445	0.445	0.460	0.435	0.455	367,000	161,485	0.4400	0.393	0.393	0.406	0.384	0.402	415,762	0.3884	0.00%
2009-11-30	0	0.445	0.420	0.445	0.435	0.460	120,000	53,275	0.4440	0.393	0.371	0.393	0.384	0.406	135,944	0.3919	2.30%
2009-11-27	0	0.435	0.425	0.435	0.430	0.455	1,107,400	484,662	0.4377	0.384	0.375	0.384	0.380	0.402	1,254,537	0.3863	-7.45%
2009-11-26	0	0.470	0.470	0.480	0.470	0.475	61,800	29,085	0.4706	0.415	0.415	0.424	0.415	0.419	70,011	0.4154	-2.08%
2009-11-25	0	0.480	0.475	0.490	0.480	0.485	226,400	108,749	0.4803	0.424	0.419	0.433	0.424	0.428	256,481	0.4240	-3.03%
2009-11-24	0	0.495	0.480	0.495	0.465	0.510	633,200	304,282	0.4805	0.437	0.424	0.437	0.410	0.450	717,331	0.4242	-1.00%
2009-11-23	0	0.500	0.485	0.500	0.450	0.500	1,795,000	853,347	0.4754	0.441	0.428	0.441	0.397	0.441	2,033,497	0.4196	11.11%
2009-11-20	0	0.450	0.450	0.465	0.440	0.465	371,600	172,153	0.4633	0.397	0.397	0.410	0.388	0.410	420,973	0.4089	-3.23%
2009-11-19	0	0.465	0.445	0.465	0.440	0.465	290,800	131,936	0.4537	0.410	0.393	0.410	0.388	0.410	329,438	0.4005	2.20%
2009-11-18	0	0.455	0.455	0.460	0.450	0.455	373,600	168,288	0.4504	0.402	0.402	0.406	0.397	0.402	423,239	0.3976	1.11%
2009-11-17	0	0.450	0.450	0.465	0.450	0.460	576,000	262,430	0.4556	0.397	0.397	0.410	0.397	0.406	652,531	0.4022	-4.26%
2009-11-16	0	0.470	0.465	0.470	0.450	0.490	271,000	128,595	0.4745	0.415	0.410	0.415	0.397	0.433	307,007	0.4189	1.08%
2009-11-13	0	0.465	0.445	0.465	0.440	0.470	158,800	71,581	0.4508	0.410	0.393	0.410	0.388	0.415	179,899	0.3979	5.68%
2009-11-12	0	0.440	0.440	0.455	0.440	0.465	289,933	129,731	0.4475	0.388	0.388	0.402	0.388	0.410	328,456	0.3950	-2.22%
2009-11-11	0	0.450	0.450	0.465	0.440	0.455	275,000	121,175	0.4406	0.397	0.397	0.410	0.388	0.402	311,538	0.3890	-1.10%
2009-11-10	0	0.455	0.450	0.455	0.440	0.460	497,200	224,744	0.4520	0.402	0.397	0.402	0.388	0.406	563,262	0.3990	1.11%
2009-11-09	0	0.450	0.450	0.460	0.450	0.460	321,400	145,859	0.4538	0.397	0.397	0.406	0.397	0.406	364,103	0.4006	-2.17%
2009-11-06	0	0.460	0.455	0.475	0.440	0.490	1,986,000	927,176	0.4669	0.406	0.402	0.419	0.388	0.433	2,249,874	0.4121	9.52%
2009-11-05	0	0.420	0.415	0.420	0.410	0.420	150,000	61,550	0.4103	0.371	0.366	0.371	0.362	0.371	169,930	0.3622	0.00%
2009-11-04	0	0.420	0.420	0.430	0.410	0.445	173,000	72,785	0.4207	0.371	0.371	0.380	0.362	0.393	195,986	0.3714	3.70%
2009-11-03	0	0.405	0.405	0.435	0.405	0.450	753,000	323,355	0.4294	0.358	0.358	0.384	0.358	0.397	853,049	0.3791	-10.00%
2009-11-02	0	0.450	0.440	0.455	0.420	0.450	323,150	142,892	0.4422	0.397	0.388	0.402	0.371	0.397	366,086	0.3903	0.00%
2009-10-30	0	0.450	0.440	0.465	0.445	0.465	315,400	141,911	0.4499	0.397	0.388	0.410	0.393	0.410	357,306	0.3972	0.00%
2009-10-29	0	0.450	0.445	0.465	0.445	0.470	645,400	291,745	0.4520	0.397	0.393	0.410	0.393	0.415	731,152	0.3990	-4.26%
2009-10-28	0	0.470	0.470	0.495	0.445	0.500	1,059,200	504,791	0.4766	0.415	0.415	0.437	0.393	0.441	1,199,933	0.4207	-2.08%
2009-10-27	0	0.480	0.470	0.480	0.470	0.480	340,000	160,950	0.4734	0.424	0.415	0.424	0.415	0.424	385,175	0.4179	0.00%
2009-10-23	0	0.480	0.460	0.485	0.430	0.480	630,600	293,983	0.4662	0.424	0.406	0.428	0.380	0.424	714,386	0.4115	9.09%
2009-10-22	0	0.440	0.430	0.455	0.405	0.450	683,800	295,943	0.4328	0.388	0.380	0.402	0.358	0.397	774,655	0.3820	3.53%
2009-10-21	0	0.425	0.410	0.425	0.425	0.425	50,400	21,404	0.4247	0.375	0.362	0.375	0.375	0.375	57,097	0.3749	1.19%
2009-10-20	0	0.420	0.415	0.425	0.415	0.425	685,000	289,560	0.4227	0.371	0.366	0.375	0.366	0.375	776,014	0.3731	3.70%
2009-10-19	0	0.405	0.405	0.410	0.395	0.410	162,200	66,022	0.4070	0.358	0.358	0.362	0.349	0.362	183,751	0.3593	1.25%
2009-10-16	0	0.400	0.400	0.410	0.395	0.410	237,800	95,979	0.4036	0.353	0.353	0.362	0.349	0.362	269,396	0.3563	-2.44%
2009-10-15	0	0.410	0.400	0.425	0.390	0.410	424,200	169,808	0.4003	0.362	0.353	0.375	0.344	0.362	480,562	0.3534	3.80%
2009-10-14	0	0.395	0.390	0.395	0.385	0.400	281,000	109,180	0.3885	0.349	0.344	0.349	0.340	0.353	318,336	0.3430	1.28%
2009-10-13	0	0.390	0.390	0.400	0.390	0.400	593,800	231,801	0.3904	0.344	0.344	0.353	0.344	0.353	672,697	0.3446	-2.50%
2009-10-12	0	0.400	0.385	0.405	0.380	0.400	204,266	79,486	0.3891	0.353	0.340	0.358	0.335	0.353	231,406	0.3435	2.56%
2009-10-09	0	0.390	0.380	0.395	0.380	0.390	178,345	69,313	0.3886	0.344	0.335	0.349	0.335	0.344	202,041	0.3431	0.00%
2009-10-08	0	0.390	0.380	0.390	0.370	0.390	152,600	58,313	0.3821	0.344	0.335	0.344	0.327	0.344	172,876	0.3373	2.63%
2009-10-07	0	0.380	0.380	0.390	0.375	0.395	331,400	127,258	0.3840	0.335	0.335	0.344	0.331	0.349	375,432	0.3390	-1.30%
2009-10-06	0	0.385	0.385	0.390	0.380	0.395	205,000	79,700	0.3888	0.340	0.340	0.344	0.335	0.349	232,238	0.3432	1.32%
2009-10-05	0	0.380	0.380	0.390	0.380	0.395	237,000	91,880	0.3877	0.335	0.335	0.344	0.335	0.349	268,490	0.3422	1.33%
2009-10-02	0	0.375	0.375	0.385	0.370	0.375	288,000	107,805	0.3743	0.331	0.331	0.340	0.327	0.331	326,266	0.3304	-3.85%
2009-09-30	0	0.390	0.385	0.390	0.385	0.395	281,000	109,395	0.3893	0.344	0.340	0.344	0.340	0.349	318,336	0.3436	-3.70%
2009-09-29	0	0.405	0.395	0.410	0.390	0.405	187,000	73,065	0.3907	0.358	0.349	0.362	0.344	0.358	211,846	0.3449	3.85%
2009-09-28	0	0.390	0.390	0.410	0.390	0.410	246,000	98,715	0.4013	0.344	0.344	0.362	0.344	0.362	278,685	0.3542	-4.88%
2009-09-25	0	0.410	0.400	0.415	0.360	0.410	91,000	36,590	0.4021	0.362	0.353	0.366	0.318	0.362	103,091	0.3549	0.00%
2009-09-24	0	0.410	0.410	0.415	0.395	0.420	1,343,000	548,370	0.4083	0.362	0.362	0.366	0.349	0.371	1,521,441	0.3604	-6.82%
2009-09-23	0	0.440	0.430	0.440	0.435	0.440	276,600	120,962	0.4373	0.388	0.380	0.388	0.384	0.388	313,351	0.3860	-1.12%
2009-09-22	0	0.445	0.445	0.450	0.440	0.450	384,417	171,920	0.4472	0.393	0.393	0.397	0.388	0.397	435,493	0.3948	-2.20%
2009-09-21	0	0.455	0.455	0.460	0.450	0.465	120,200	55,138	0.4587	0.402	0.402	0.406	0.397	0.410	136,171	0.4049	-1.09%
2009-09-18	0	0.460	0.440	0.460	0.430	0.460	478,800	216,957	0.4531	0.406	0.388	0.406	0.380	0.406	542,417	0.4000	2.22%
2009-09-17	0	0.450	0.445	0.455	0.430	0.455	207,000	92,945	0.4490	0.397	0.393	0.402	0.380	0.402	234,503	0.3963	0.00%
2009-09-16	0	0.450	0.440	0.455	0.435	0.450	304,000	134,455	0.4423	0.397	0.388	0.402	0.384	0.397	344,392	0.3904	-2.17%
2009-09-15	0	0.460	0.440	0.470	-	-	1,000	410	0.4100	0.406	0.388	0.415	-	-	1,133	0.3619	0.00%
2009-09-14	0	0.460	0.455	0.470	0.460	0.460	74,000	34,060	0.4603	0.406	0.402	0.415	0.406	0.406	83,832	0.4063	-1.08%
2009-09-11	0	0.465	0.465	0.475	0.465	0.475	399,106	187,523	0.4699	0.410	0.410	0.419	0.410	0.419	452,134	0.4148	-2.11%
2009-09-10	0	0.475	0.475	0.485	0.465	0.485	468,000	222,620	0.4757	0.419	0.419	0.428	0.410	0.428	530,182	0.4199	1.06%
2009-09-09	0	0.470	0.470	0.485	0.465	0.485	112,800	52,560	0.4660	0.415	0.415	0.428	0.410	0.428	127,787	0.4113	-1.05%
2009-09-08	0	0.475	0.470	0.490	0.470	0.475	177,600	83,548	0.4704	0.419	0.415	0.433	0.415	0.419	201,197	0.4153	-3.06%
2009-09-07	0	0.490	0.480	0.490	0.470	0.490	155,000	75,350	0.4861	0.433	0.424	0.433	0.415	0.433	175,594	0.4291	1.03%
2009-09-04	0	0.485	0.470	0.485	0.470	0.485	155,000	74,050	0.4777	0.428	0.415	0.428	0.415	0.428	175,594	0.4217	1.04%
2009-09-03	0	0.480	0.455	0.480	0.450	0.480	362,000	167,550	0.4628	0.424	0.402	0.424	0.397	0.424	410,098	0.4086	6.67%
2009-09-02	0	0.450	0.450	0.465	0.450	0.460	263,000	118,440	0.4503	0.397	0.397	0.410	0.397	0.406	297,944	0.3975	-7.22%
2009-09-01	0	0.485	0.465	0.485	0.450	0.485	360,400	167,476	0.4647	0.428	0.410	0.428	0.397	0.428	408,285	0.4102	4.30%
2009-08-31	0	0.465	0.460	0.485	0.465	0.465	7,000	3,205	0.4579	0.410	0.406	0.428	0.410	0.410	7,930	0.4042	-3.12%
2009-08-28	0	0.480	0.475	0.480	0.460	0.490	268,200	127,958	0.4771	0.424	0.419	0.424	0.406	0.433	303,835	0.4211	-2.04%
2009-08-27	0	0.490	0.470	0.490	0.460	0.490	130,000	62,050	0.4773	0.433	0.415	0.433	0.406	0.433	147,273	0.4213	4.26%
2009-08-26	0	0.470	0.470	0.490	0.470	0.500	185,200	88,290	0.4767	0.415	0.415	0.433	0.415	0.441	209,807	0.4208	-2.08%
2009-08-25	0	0.480	0.465	0.500	0.460	0.480	138,000	64,025	0.4639	0.424	0.410	0.441	0.406	0.424	156,336	0.4095	2.13%
2009-08-24	0	0.470	0.470	0.475	0.465	0.470	63,000	29,320	0.4654	0.415	0.415	0.419	0.410	0.415	71,371	0.4108	-1.05%
2009-08-21	0	0.475	0.465	0.480	0.470	0.475	62,600	29,565	0.4723	0.419	0.410	0.424	0.415	0.419	70,917	0.4169	1.06%
2009-08-20	0	0.470	0.470	0.500	0.465	0.470	102,200	47,845	0.4682	0.415	0.415	0.441	0.410	0.415	115,779	0.4132	1.08%
2009-08-19	0	0.465	0.465	0.470	0.460	0.470	197,400	91,755	0.4648	0.410	0.410	0.415	0.406	0.415	223,628	0.4103	-4.12%
2009-08-18	0	0.485	0.485	0.495	0.460	0.490	299,800	145,881	0.4866	0.428	0.428	0.437	0.406	0.433	339,634	0.4295	-1.02%
2009-08-17	0	0.490	0.485	0.500	0.485	0.495	334,400	163,568	0.4891	0.433	0.428	0.441	0.428	0.437	378,831	0.4318	-2.00%
2009-08-14	0	0.500	0.500	0.510	0.495	0.510	479,000	239,445	0.4999	0.441	0.441	0.450	0.437	0.450	542,643	0.4413	0.00%
2009-08-13	0	0.500	0.500	0.510	0.500	0.510	125,000	63,110	0.5049	0.441	0.441	0.450	0.441	0.450	141,608	0.4457	0.00%
2009-08-12	0	0.500	0.500	0.510	0.500	0.510	505,600	253,188	0.5008	0.441	0.441	0.450	0.441	0.450	572,778	0.4420	-3.85%
2009-08-11	0	0.520	0.510	0.520	0.510	0.520	206,000	106,740	0.5182	0.459	0.450	0.459	0.450	0.459	233,371	0.4574	0.00%
2009-08-10	0	0.520	0.520	0.530	0.510	0.520	888,000	458,970	0.5169	0.459	0.459	0.468	0.450	0.459	1,005,986	0.4562	0.00%
2009-08-07	0	0.520	0.510	0.530	0.510	0.530	1,014,201	527,750	0.5204	0.459	0.450	0.468	0.450	0.468	1,148,955	0.4593	-1.89%
2009-08-06	0	0.530	0.520	0.540	0.520	0.540	406,200	215,178	0.5297	0.468	0.459	0.477	0.459	0.477	460,171	0.4676	0.00%
2009-08-05	0	0.530	0.530	0.540	0.520	0.540	571,000	303,160	0.5309	0.468	0.468	0.477	0.459	0.477	646,867	0.4687	0.00%
2009-08-04	0	0.530	0.520	0.540	0.530	0.550	2,399,000	1,275,490	0.5317	0.468	0.459	0.477	0.468	0.485	2,717,748	0.4693	0.00%
2009-08-03	0	0.530	0.520	0.530	0.520	0.530	795,200	416,646	0.5240	0.468	0.459	0.468	0.459	0.468	900,856	0.4625	1.92%
2009-07-31	0	0.520	0.520	0.530	0.520	0.530	856,720	449,224	0.5244	0.459	0.459	0.468	0.459	0.468	970,550	0.4629	-1.89%
2009-07-30	0	0.530	0.520	0.530	0.500	0.530	3,250,400	1,663,442	0.5118	0.468	0.459	0.468	0.441	0.468	3,682,271	0.4517	1.92%
2009-07-29	0	0.520	0.510	0.520	0.500	0.550	1,565,000	803,550	0.5135	0.459	0.450	0.459	0.441	0.485	1,772,937	0.4532	-1.89%
2009-07-28	0	0.530	0.520	0.530	0.500	0.530	1,105,000	571,270	0.5170	0.468	0.459	0.468	0.441	0.468	1,251,818	0.4564	3.92%
2009-07-27	0	0.510	0.510	0.520	0.500	0.520	375,200	192,096	0.5120	0.450	0.450	0.459	0.441	0.459	425,052	0.4519	2.00%
2009-07-24	0	0.500	0.500	0.510	0.500	0.510	2,081,400	1,048,022	0.5035	0.441	0.441	0.450	0.441	0.450	2,357,950	0.4445	-3.85%
2009-07-23	0	0.520	0.510	0.520	0.510	0.520	931,600	477,772	0.5129	0.459	0.450	0.459	0.450	0.459	1,055,379	0.4527	0.00%
2009-07-22	0	0.520	0.510	0.520	0.520	0.550	407,000	214,686	0.5275	0.459	0.450	0.459	0.459	0.485	461,077	0.4656	-1.89%
2009-07-21	0	0.530	0.520	0.540	0.500	0.530	491,400	254,000	0.5169	0.468	0.459	0.477	0.441	0.468	556,691	0.4563	3.92%
2009-07-20	0	0.510	0.510	0.540	0.510	0.540	355,200	186,966	0.5264	0.450	0.450	0.477	0.450	0.477	402,394	0.4646	-3.77%
2009-07-17	0	0.530	0.520	0.540	0.510	0.530	134,600	69,704	0.5179	0.468	0.459	0.477	0.450	0.468	152,484	0.4571	1.92%
2009-07-16	0	0.520	0.510	0.530	0.510	0.520	431,200	221,768	0.5143	0.459	0.450	0.468	0.450	0.459	488,492	0.4540	0.00%
2009-07-15	0	0.520	0.510	0.530	0.510	0.550	435,000	228,210	0.5246	0.459	0.450	0.468	0.450	0.485	492,797	0.4631	1.96%
2009-07-14	0	0.510	0.510	0.520	0.495	0.520	205,800	103,399	0.5024	0.450	0.450	0.459	0.437	0.459	233,144	0.4435	0.00%
2009-07-13	0	0.510	0.510	0.540	0.490	0.510	870,600	440,698	0.5062	0.450	0.450	0.477	0.433	0.450	986,274	0.4468	-5.56%
2009-07-10	0	0.540	0.540	0.550	0.500	0.540	583,000	301,420	0.5170	0.477	0.477	0.485	0.441	0.477	660,462	0.4564	3.85%
2009-07-09	0	0.520	0.510	0.530	0.510	0.530	376,200	193,926	0.5155	0.459	0.450	0.468	0.450	0.468	426,185	0.4550	-1.89%
2009-07-08	0	0.530	0.520	0.540	0.520	0.530	312,400	164,460	0.5264	0.468	0.459	0.477	0.459	0.468	353,908	0.4647	-3.64%
2009-07-07	0	0.550	0.540	0.560	0.540	0.550	385,734	210,317	0.5452	0.485	0.477	0.494	0.477	0.485	436,985	0.4813	0.00%
2009-07-06	0	0.550	0.540	0.550	0.540	0.550	265,000	145,700	0.5498	0.485	0.477	0.485	0.477	0.485	300,210	0.4853	1.85%
2009-07-03	0	0.540	0.540	0.570	0.520	0.550	150,000	78,674	0.5245	0.477	0.477	0.503	0.459	0.485	169,930	0.4630	0.00%
2009-07-02	0	0.540	0.530	0.560	0.540	0.550	621,200	339,862	0.5471	0.477	0.468	0.494	0.477	0.485	703,737	0.4829	-1.82%
2009-06-30	0	0.550	0.550	0.570	0.550	0.620	1,844,400	1,058,508	0.5739	0.485	0.485	0.503	0.485	0.547	2,089,460	0.5066	-3.51%
2009-06-29	0	0.570	0.560	0.590	0.570	0.580	281,000	161,500	0.5747	0.503	0.494	0.521	0.503	0.512	318,336	0.5073	-3.39%
2009-06-26	0	0.590	0.580	0.600	0.580	0.600	121,400	71,270	0.5871	0.521	0.512	0.530	0.512	0.530	137,530	0.5182	0.00%
2009-06-25	0	0.590	0.590	0.600	0.590	0.620	2,206,800	1,324,344	0.6001	0.521	0.521	0.530	0.521	0.547	2,500,011	0.5297	-1.67%
2009-06-24	0	0.600	0.580	0.600	0.580	0.600	1,609,400	944,240	0.5867	0.530	0.512	0.530	0.512	0.530	1,823,236	0.5179	7.14%
2009-06-23	0	0.560	0.550	0.570	0.540	0.570	376,200	211,874	0.5632	0.494	0.485	0.503	0.477	0.503	426,185	0.4971	-3.45%
2009-06-22	0	0.580	0.580	0.590	0.570	0.580	229,800	132,302	0.5757	0.512	0.512	0.521	0.503	0.512	260,333	0.5082	-1.69%
2009-06-19	0	0.590	0.560	0.590	0.560	0.600	331,000	191,690	0.5791	0.521	0.494	0.521	0.494	0.530	374,979	0.5112	0.00%
2009-06-18	0	0.590	0.580	0.590	0.580	0.590	342,800	199,134	0.5809	0.521	0.512	0.521	0.512	0.521	388,347	0.5128	1.72%
2009-06-17	0	0.580	0.580	0.600	0.580	0.600	351,000	205,650	0.5859	0.512	0.512	0.530	0.512	0.530	397,636	0.5172	0.00%
2009-06-16	0	0.580	0.580	0.600	0.580	0.610	900,012	532,493	0.5917	0.512	0.512	0.530	0.512	0.538	1,019,594	0.5223	-7.94%
2009-06-15	0	0.630	0.610	0.630	0.610	0.680	3,423,410	2,175,017	0.6353	0.556	0.538	0.556	0.538	0.600	3,878,269	0.5608	-1.56%
2009-06-12	0	0.640	0.630	0.640	0.590	0.650	5,084,400	3,178,296	0.6251	0.565	0.556	0.565	0.521	0.574	5,759,950	0.5518	12.28%
2009-06-11	0	0.570	0.560	0.570	0.530	0.580	1,231,000	692,050	0.5622	0.503	0.494	0.503	0.468	0.512	1,394,559	0.4962	3.64%
2009-06-10	0	0.550	0.550	0.560	0.540	0.570	675,000	371,250	0.5500	0.485	0.485	0.494	0.477	0.503	764,685	0.4855	1.85%
2009-06-09	0	0.540	0.530	0.540	0.530	0.560	1,099,000	597,780	0.5439	0.477	0.468	0.477	0.468	0.494	1,245,021	0.4801	-3.57%
2009-06-08	0	0.560	0.550	0.570	0.520	0.590	2,339,000	1,310,022	0.5601	0.494	0.485	0.503	0.459	0.521	2,649,776	0.4944	7.69%
2009-06-05	0	0.520	0.520	0.530	0.520	0.550	540,000	292,500	0.5417	0.459	0.459	0.468	0.459	0.485	611,748	0.4781	-3.70%
2009-06-04	0	0.540	0.540	0.550	0.530	0.560	733,400	398,354	0.5432	0.477	0.477	0.485	0.468	0.494	830,845	0.4795	-1.82%
2009-06-03	0	0.550	0.550	0.560	0.550	0.570	1,276,400	714,490	0.5598	0.485	0.485	0.494	0.485	0.503	1,445,992	0.4941	0.00%
2009-06-02	0	0.550	0.550	0.560	0.550	0.590	1,628,000	933,830	0.5736	0.485	0.485	0.494	0.485	0.521	1,844,308	0.5063	-3.51%
2009-06-01	0	0.570	0.560	0.580	0.560	0.580	911,800	516,618	0.5666	0.503	0.494	0.512	0.494	0.512	1,032,948	0.5001	1.79%
2009-05-29	0	0.560	0.560	0.580	0.540	0.610	2,891,657	1,690,452	0.5846	0.494	0.494	0.512	0.477	0.538	3,275,863	0.5160	1.82%
2009-05-27	0	0.550	0.530	0.550	0.540	0.550	503,143	273,203	0.5430	0.485	0.468	0.485	0.477	0.485	569,994	0.4793	1.85%
2009-05-26	0	0.540	0.540	0.550	0.530	0.550	132,000	71,080	0.5385	0.477	0.477	0.485	0.468	0.485	149,538	0.4753	0.00%
2009-05-25	0	0.540	0.540	0.550	0.530	0.560	1,238,000	675,090	0.5453	0.477	0.477	0.485	0.468	0.494	1,402,490	0.4814	-1.82%
2009-05-22	0	0.550	0.530	0.550	0.530	0.560	552,000	299,400	0.5424	0.485	0.468	0.485	0.468	0.494	625,343	0.4788	-1.79%
2009-05-21	0	0.560	0.550	0.560	0.550	0.580	2,577,000	1,472,810	0.5715	0.494	0.485	0.494	0.485	0.512	2,919,399	0.5045	3.70%
2009-05-20	0	0.540	0.540	0.550	0.490	0.600	4,706,800	2,581,060	0.5484	0.477	0.477	0.485	0.433	0.530	5,332,179	0.4841	12.50%
2009-05-19	0	0.480	0.480	0.495	0.470	0.500	1,499,132	727,789	0.4855	0.424	0.424	0.437	0.415	0.441	1,698,317	0.4285	2.13%
2009-05-18	0	0.470	0.465	0.480	0.450	0.475	472,400	220,437	0.4666	0.415	0.410	0.424	0.397	0.419	535,166	0.4119	-2.08%
2009-05-15	0	0.480	0.465	0.480	0.460	0.480	599,000	281,530	0.4700	0.424	0.410	0.424	0.406	0.424	678,587	0.4149	4.35%
2009-05-14	0	0.460	0.460	0.470	0.460	0.460	322,000	148,080	0.4599	0.406	0.406	0.415	0.406	0.406	364,783	0.4059	-2.13%
2009-05-13	0	0.470	0.460	0.480	0.460	0.480	380,400	176,340	0.4636	0.415	0.406	0.424	0.406	0.424	430,943	0.4092	4.44%
2009-05-12	0	0.450	0.450	0.480	0.450	0.485	519,400	243,837	0.4695	0.397	0.397	0.424	0.397	0.428	588,411	0.4144	-2.17%
2009-05-11	0	0.460	0.455	0.465	0.460	0.490	754,600	357,754	0.4741	0.406	0.402	0.410	0.406	0.433	854,862	0.4185	-6.12%
2009-05-08	0	0.490	0.465	0.490	0.480	0.490	122,000	58,720	0.4813	0.433	0.410	0.433	0.424	0.433	138,210	0.4249	0.00%
2009-05-07	0	0.490	0.485	0.490	0.470	0.500	1,911,000	925,494	0.4843	0.433	0.428	0.433	0.415	0.441	2,164,909	0.4275	5.38%
2009-05-06	0	0.465	0.460	0.470	0.420	0.490	1,655,800	761,170	0.4597	0.410	0.406	0.415	0.371	0.433	1,875,801	0.4058	8.14%
2009-05-05	0	0.430	0.425	0.430	0.410	0.430	607,600	256,940	0.4229	0.380	0.375	0.380	0.362	0.380	688,330	0.3733	0.00%
2009-05-04	0	0.430	0.425	0.445	0.430	0.450	664,000	287,965	0.4337	0.380	0.375	0.393	0.380	0.397	752,224	0.3828	-4.44%
2009-04-30	0	0.450	0.440	0.460	-	-	3,000	1,260	0.4200	0.397	0.388	0.406	-	-	3,399	0.3707	0.00%
2009-04-29	0	0.450	0.445	0.460	0.430	0.450	338,697	151,341	0.4468	0.397	0.393	0.406	0.380	0.397	383,699	0.3944	2.27%
2009-04-28	0	0.440	0.420	0.440	0.425	0.440	189,000	80,320	0.4250	0.388	0.371	0.388	0.375	0.388	214,112	0.3751	1.15%
2009-04-27	0	0.435	0.435	0.450	0.435	0.450	534,600	234,384	0.4384	0.384	0.384	0.397	0.384	0.397	605,631	0.3870	-10.31%
2009-04-24	0	0.485	0.475	0.500	0.480	0.500	748,200	370,589	0.4953	0.428	0.419	0.441	0.424	0.441	847,611	0.4372	-4.90%
2009-04-23	0	0.510	0.510	0.530	0.500	0.530	400,000	204,150	0.5104	0.450	0.450	0.468	0.441	0.468	453,147	0.4505	-1.92%
2009-04-22	0	0.520	0.510	0.530	0.520	0.540	371,000	197,060	0.5312	0.459	0.450	0.468	0.459	0.477	420,294	0.4689	-5.45%
2009-04-21	0	0.550	0.540	0.550	0.540	0.550	125,800	68,178	0.5420	0.485	0.477	0.485	0.477	0.485	142,515	0.4784	-1.79%
2009-04-20	0	0.560	0.540	0.560	0.540	0.560	274,000	148,350	0.5414	0.494	0.477	0.494	0.477	0.494	310,406	0.4779	3.70%
2009-04-17	0	0.540	0.530	0.570	0.540	0.570	376,200	208,720	0.5548	0.477	0.468	0.503	0.477	0.503	426,185	0.4897	0.00%
2009-04-16	0	0.540	0.540	0.560	0.540	0.570	1,098,000	595,038	0.5419	0.477	0.477	0.494	0.477	0.503	1,243,888	0.4784	-5.26%
2009-04-15	0	0.570	0.540	0.580	0.540	0.620	1,043,400	581,684	0.5575	0.503	0.477	0.512	0.477	0.547	1,182,034	0.4921	0.00%
2009-04-14	0	0.570	0.570	0.590	0.550	0.610	559,600	327,796	0.5858	0.503	0.503	0.521	0.485	0.538	633,952	0.5171	-1.72%
2009-04-09	0	0.580	0.570	0.590	0.570	0.590	325,200	187,580	0.5768	0.512	0.503	0.521	0.503	0.521	368,408	0.5092	1.75%
2009-04-08	0	0.570	0.560	0.570	0.560	0.600	219,000	123,680	0.5647	0.503	0.494	0.503	0.494	0.530	248,098	0.4985	1.79%
2009-04-07	0	0.560	0.560	0.600	0.560	0.580	113,000	64,370	0.5696	0.494	0.494	0.530	0.494	0.512	128,014	0.5028	0.00%
2009-04-06	0	0.560	0.560	0.580	0.540	0.560	205,000	112,900	0.5507	0.494	0.494	0.512	0.477	0.494	232,238	0.4861	-3.45%
2009-04-03	0	0.580	0.580	0.620	0.530	0.600	80,600	45,798	0.5682	0.512	0.512	0.547	0.468	0.530	91,309	0.5016	-1.69%
2009-04-02	0	0.590	0.590	0.620	0.580	0.660	299,200	187,334	0.6261	0.521	0.521	0.547	0.512	0.583	338,954	0.5527	-7.81%
2009-04-01	0	0.640	0.620	0.660	0.540	0.640	383,000	232,930	0.6082	0.565	0.547	0.583	0.477	0.565	433,888	0.5368	16.36%
2009-03-31	0	0.550	0.530	0.570	0.520	0.550	349,000	188,100	0.5390	0.485	0.468	0.503	0.459	0.485	395,371	0.4758	1.85%
2009-03-30	0	0.540	0.530	0.550	0.540	0.560	181,000	99,180	0.5480	0.477	0.468	0.485	0.477	0.494	205,049	0.4837	-5.26%
2009-03-27	0	0.570	0.560	0.570	0.550	0.590	645,000	371,640	0.5762	0.503	0.494	0.503	0.485	0.521	730,699	0.5086	-1.72%
2009-03-26	0	0.580	0.560	0.580	0.560	0.620	1,416,200	840,172	0.5933	0.512	0.494	0.512	0.494	0.547	1,604,366	0.5237	-10.77%
2009-03-25	0	0.650	0.640	0.650	0.650	0.700	1,550,400	1,071,460	0.6911	0.574	0.565	0.574	0.574	0.618	1,756,397	0.6100	-8.45%
2009-03-24	0	0.710	0.700	0.720	0.700	0.740	2,610,920	1,892,467	0.7248	0.627	0.618	0.636	0.618	0.653	2,957,825	0.6398	-4.05%
2009-03-23	0	0.740	0.730	0.740	0.720	0.740	1,744,600	1,276,302	0.7316	0.653	0.644	0.653	0.636	0.653	1,976,400	0.6458	1.37%
2009-03-20	0	0.730	0.730	0.740	0.730	0.740	1,978,000	1,445,850	0.7310	0.644	0.644	0.653	0.644	0.653	2,240,811	0.6452	0.00%
2009-03-19	0	0.730	0.730	0.750	0.730	0.760	1,039,800	772,310	0.7427	0.644	0.644	0.662	0.644	0.671	1,177,955	0.6556	-2.67%
2009-03-18	0	0.750	0.750	0.760	0.750	0.760	342,400	257,854	0.7531	0.662	0.662	0.671	0.662	0.671	387,894	0.6648	-1.32%
2009-03-17	0	0.760	0.740	0.760	0.730	0.760	1,339,800	1,000,918	0.7471	0.671	0.653	0.671	0.644	0.671	1,517,815	0.6594	1.33%
2009-03-16	0	0.750	0.740	0.750	0.740	0.760	955,400	712,458	0.7457	0.662	0.653	0.662	0.653	0.671	1,082,341	0.6583	-1.32%
2009-03-13	0	0.760	0.750	0.760	0.730	0.760	996,000	740,880	0.7439	0.671	0.662	0.671	0.644	0.671	1,128,336	0.6566	1.33%
2009-03-12	0	0.750	0.740	0.750	0.730	0.760	1,270,200	939,120	0.7393	0.662	0.653	0.662	0.644	0.671	1,438,968	0.6526	0.00%
2009-03-11	0	0.750	0.740	0.750	0.730	0.750	1,803,000	1,330,140	0.7377	0.662	0.653	0.662	0.644	0.662	2,042,559	0.6512	0.00%
2009-03-10	0	0.750	0.740	0.750	0.720	0.750	1,178,600	862,820	0.7321	0.662	0.653	0.662	0.636	0.662	1,335,197	0.6462	2.74%
2009-03-09	0	0.730	0.730	0.740	0.720	0.740	1,333,600	980,116	0.7349	0.644	0.644	0.653	0.636	0.653	1,510,792	0.6487	-3.95%
2009-03-06	0	0.760	0.750	0.760	0.740	0.760	867,600	655,136	0.7551	0.671	0.662	0.671	0.653	0.671	982,876	0.6666	0.00%
2009-03-05	0	0.760	0.750	0.760	0.720	0.760	1,471,115	1,098,141	0.7465	0.671	0.662	0.671	0.636	0.671	1,666,578	0.6589	4.11%
2009-03-04	0	0.730	0.730	0.740	0.730	0.740	410,400	300,626	0.7325	0.644	0.644	0.653	0.644	0.653	464,929	0.6466	0.00%
2009-03-03	0	0.730	0.730	0.740	0.720	0.740	583,000	426,600	0.7317	0.644	0.644	0.653	0.636	0.653	660,462	0.6459	-1.35%
2009-03-02	0	0.740	0.730	0.740	0.730	0.750	822,000	609,400	0.7414	0.653	0.644	0.653	0.644	0.662	931,217	0.6544	-2.63%
2009-02-27	0	0.760	0.750	0.760	0.750	0.770	1,007,984	765,180	0.7591	0.671	0.662	0.671	0.662	0.680	1,141,912	0.6701	-1.30%
2009-02-26	0	0.770	0.750	0.770	0.750	0.780	393,000	301,070	0.7661	0.680	0.662	0.680	0.662	0.689	445,217	0.6762	0.00%
2009-02-25	0	0.770	0.760	0.780	0.740	0.780	1,535,800	1,181,854	0.7695	0.680	0.671	0.689	0.653	0.689	1,739,857	0.6793	2.67%
2009-02-24	0	0.750	0.750	0.780	0.730	0.770	1,529,000	1,152,590	0.7538	0.662	0.662	0.689	0.644	0.680	1,732,154	0.6654	-2.60%
2009-02-23	0	0.770	0.730	0.770	0.710	0.770	1,410,000	1,042,070	0.7391	0.680	0.644	0.680	0.627	0.680	1,597,343	0.6524	2.67%
2009-02-20	0	0.750	0.710	0.750	0.700	0.760	2,343,400	1,698,276	0.7247	0.662	0.627	0.662	0.618	0.671	2,654,761	0.6397	-1.32%
2009-02-19	0	0.760	0.740	0.760	0.720	0.760	439,600	328,482	0.7472	0.671	0.653	0.671	0.636	0.671	498,008	0.6596	1.33%
2009-02-18	0	0.750	0.720	0.760	0.690	0.750	1,546,000	1,118,240	0.7233	0.662	0.636	0.671	0.609	0.662	1,751,413	0.6385	1.35%
2009-02-17	0	0.740	0.720	0.740	0.690	0.750	517,000	374,910	0.7252	0.653	0.636	0.653	0.609	0.662	585,692	0.6401	0.00%
2009-02-16	0	0.740	0.700	0.740	0.640	0.740	628,200	445,260	0.7088	0.653	0.618	0.653	0.565	0.653	711,667	0.6257	-1.33%
2009-02-13	0	0.750	0.710	0.760	0.700	0.750	868,400	630,976	0.7266	0.662	0.627	0.671	0.618	0.662	983,782	0.6414	1.35%
2009-02-12	0	0.740	0.740	0.750	0.710	0.780	1,558,200	1,168,022	0.7496	0.653	0.653	0.662	0.627	0.689	1,765,234	0.6617	5.71%
2009-02-11	0	0.700	0.660	0.710	0.600	0.700	540,600	351,148	0.6496	0.618	0.583	0.627	0.530	0.618	612,428	0.5734	11.11%
2009-02-10	0	0.630	0.620	0.680	0.600	0.650	926,600	579,384	0.6253	0.556	0.547	0.600	0.530	0.574	1,049,715	0.5519	0.00%
2009-02-09	0	0.630	0.620	0.630	0.550	0.640	724,600	434,712	0.5999	0.556	0.547	0.556	0.485	0.565	820,876	0.5296	14.55%
2009-02-06	0	0.550	0.530	0.560	0.500	0.560	358,800	195,154	0.5439	0.485	0.468	0.494	0.441	0.494	406,473	0.4801	3.77%
2009-02-05	0	0.530	0.520	0.530	0.500	0.530	342,800	174,688	0.5096	0.468	0.459	0.468	0.441	0.468	388,347	0.4498	1.92%
2009-02-04	0	0.520	0.510	0.520	0.500	0.520	361,600	185,418	0.5128	0.459	0.450	0.459	0.441	0.459	409,645	0.4526	1.96%
2009-02-03	0	0.510	0.510	0.520	0.500	0.510	218,200	110,438	0.5061	0.450	0.450	0.459	0.441	0.450	247,192	0.4468	2.00%
2009-02-02	0	0.500	0.495	0.530	0.495	0.500	17,000	8,415	0.4950	0.441	0.437	0.468	0.437	0.441	19,259	0.4369	-3.85%
2009-01-30	0	0.520	0.520	0.530	0.490	0.520	220,400	113,083	0.5131	0.459	0.459	0.468	0.433	0.459	249,684	0.4529	8.33%
2009-01-29	0	0.480	0.480	0.540	0.465	0.500	136,800	66,892	0.4890	0.424	0.424	0.477	0.410	0.441	154,976	0.4316	2.13%
2009-01-23	0	0.470	0.470	0.480	0.460	0.470	176,000	81,290	0.4619	0.415	0.415	0.424	0.406	0.415	199,385	0.4077	0.00%
2009-01-22	0	0.470	0.470	0.480	0.455	0.470	445,400	206,349	0.4633	0.415	0.415	0.424	0.402	0.415	504,579	0.4090	3.30%
2009-01-21	0	0.455	0.455	0.480	0.450	0.455	639,200	289,756	0.4533	0.402	0.402	0.424	0.397	0.402	724,129	0.4001	1.11%
2009-01-20	0	0.450	0.455	0.470	0.450	0.455	77,000	34,710	0.4508	0.397	0.402	0.415	0.397	0.402	87,231	0.3979	-1.10%
2009-01-19	0	0.455	0.455	0.475	0.400	0.470	515,000	231,820	0.4501	0.402	0.402	0.419	0.353	0.415	583,427	0.3973	4.60%
2009-01-16	0	0.435	0.435	0.550	0.380	0.435	4,017,800	1,592,777	0.3964	0.384	0.384	0.485	0.335	0.384	4,551,634	0.3499	17.57%
2009-01-15	0	0.370	0.370	0.375	0.360	0.395	3,046,000	1,139,380	0.3741	0.327	0.327	0.331	0.318	0.349	3,450,713	0.3302	-3.90%
2009-01-14	0	0.385	0.365	0.380	0.335	0.395	5,025,000	1,974,000	0.3928	0.340	0.322	0.335	0.296	0.349	5,692,657	0.3468	5.48%
2009-01-13	0	0.365	0.350	0.390	0.325	0.370	674,800	240,059	0.3557	0.322	0.309	0.344	0.287	0.327	764,459	0.3140	-3.95%
2009-01-12	0	0.380	0.355	0.380	0.355	0.380	371,600	132,819	0.3574	0.335	0.313	0.335	0.313	0.335	420,973	0.3155	1.33%
2009-01-09	0	0.375	0.375	0.390	0.335	0.385	254,000	95,295	0.3752	0.331	0.331	0.344	0.296	0.340	287,748	0.3312	10.29%
2009-01-08	0	0.340	0.335	0.360	0.340	0.350	629,000	218,160	0.3468	0.300	0.296	0.318	0.300	0.309	712,573	0.3062	1.49%
2009-01-07	0	0.335	0.335	0.340	0.315	0.360	340,000	117,925	0.3468	0.296	0.296	0.300	0.278	0.318	385,175	0.3062	4.69%
2009-01-06	0	0.320	0.320	0.330	0.310	0.320	162,000	50,670	0.3128	0.282	0.282	0.291	0.274	0.282	183,524	0.2761	0.00%
2009-01-05	0	0.320	0.310	0.330	0.305	0.320	417,000	130,855	0.3138	0.282	0.274	0.291	0.269	0.282	472,406	0.2770	0.00%
2009-01-02	0	0.320	0.315	0.320	0.310	0.320	278,000	87,780	0.3158	0.282	0.278	0.282	0.274	0.282	314,937	0.2787	8.47%
2008-12-31	0	0.295	0.295	0.300	0.290	0.295	267,600	78,265	0.2925	0.260	0.260	0.265	0.256	0.260	303,155	0.2582	-1.67%
2008-12-30	0	0.300	0.300	0.315	0.295	0.300	126,800	37,558	0.2962	0.265	0.265	0.278	0.260	0.265	143,648	0.2615	1.69%
2008-12-29	0	0.295	0.295	0.300	0.295	0.315	51,000	15,305	0.3001	0.260	0.260	0.265	0.260	0.278	57,776	0.2649	-1.67%
2008-12-24	0	0.300	0.295	0.300	0.290	0.300	240,000	70,500	0.2938	0.265	0.260	0.265	0.256	0.265	271,888	0.2593	5.26%
2008-12-23	0	0.285	0.285	0.300	0.280	0.290	398,000	113,620	0.2855	0.252	0.252	0.265	0.247	0.256	450,881	0.2520	0.00%
2008-12-22	0	0.285	0.285	0.315	0.285	0.285	40,000	11,400	0.2850	0.252	0.252	0.278	0.252	0.252	45,315	0.2516	0.00%
2008-12-19	0	0.285	0.285	0.295	0.270	0.320	700,800	203,625	0.2906	0.252	0.252	0.260	0.238	0.282	793,913	0.2565	0.00%
2008-12-18	0	0.285	0.275	0.290	0.270	0.285	151,000	42,185	0.2794	0.252	0.243	0.256	0.238	0.252	171,063	0.2466	3.64%
2008-12-17	0	0.275	0.275	0.285	0.270	0.285	563,000	154,680	0.2747	0.243	0.243	0.252	0.238	0.252	637,804	0.2425	-3.51%
2008-12-16	0	0.285	0.280	0.285	0.285	0.285	100,000	28,500	0.2850	0.252	0.247	0.252	0.252	0.252	113,287	0.2516	7.55%
2008-12-15	0	0.265	0.265	0.300	0.265	0.270	176,800	47,056	0.2662	0.234	0.234	0.265	0.234	0.238	200,291	0.2349	-1.85%
2008-12-12	0	0.270	0.260	0.270	0.255	0.270	235,800	60,992	0.2587	0.238	0.230	0.238	0.225	0.238	267,130	0.2283	-3.57%
2008-12-11	0	0.280	0.255	0.280	0.236	0.280	145,200	36,851	0.2538	0.247	0.225	0.247	0.208	0.247	164,492	0.2240	19.15%
2008-12-10	0	0.235	0.235	-	0.231	0.234	77,400	17,870	0.2309	0.207	0.207	-	0.204	0.207	87,684	0.2038	2.17%
2008-12-09	0	0.230	0.230	0.238	0.228	0.240	74,000	17,280	0.2335	0.203	0.203	0.210	0.201	0.212	83,832	0.2061	-4.17%
2008-12-08	0	0.240	0.227	0.260	-	-	8,200	1,804	0.2200	0.212	0.200	0.230	-	-	9,290	0.1942	0.00%
2008-12-05	0	0.240	0.227	-	0.215	0.240	150,133	34,972	0.2329	0.212	0.200	-	0.190	0.212	170,081	0.2056	6.67%
2008-12-04	0	0.225	0.225	0.230	0.225	0.225	23,000	5,130	0.2230	0.199	0.199	0.203	0.199	0.199	26,056	0.1969	0.00%
2008-12-03	0	0.225	0.225	0.238	0.220	0.226	80,400	17,889	0.2225	0.199	0.199	0.210	0.194	0.199	91,083	0.1964	-5.86%
2008-12-02	0	0.239	0.223	0.240	0.213	0.223	60,000	12,950	0.2158	0.211	0.197	0.212	0.188	0.197	67,972	0.1905	6.22%
2008-12-01	0	0.225	0.225	0.240	0.222	0.222	176,072	38,853	0.2207	0.199	0.199	0.212	0.196	0.196	199,466	0.1948	0.00%
2008-11-28	0	0.225	0.225	0.235	0.217	0.225	47,200	10,407	0.2205	0.199	0.199	0.207	0.192	0.199	53,471	0.1946	-2.17%
2008-11-27	0	0.230	0.226	0.240	0.230	0.240	1,774,200	425,669	0.2399	0.203	0.199	0.212	0.203	0.212	2,009,933	0.2118	-2.13%
2008-11-26	0	0.235	0.235	0.239	0.216	0.235	6,250,200	1,437,883	0.2301	0.207	0.207	0.211	0.191	0.207	7,080,646	0.2031	2.17%
2008-11-25	0	0.230	0.230	0.238	0.210	0.290	397,400	87,494	0.2202	0.203	0.203	0.210	0.185	0.256	450,201	0.1943	0.44%
2008-11-24	0	0.229	0.217	0.230	0.211	0.215	90,200	19,063	0.2113	0.202	0.192	0.203	0.186	0.190	102,185	0.1866	6.51%
2008-11-21	0	0.215	0.215	0.220	0.210	0.215	425,200	90,648	0.2132	0.190	0.190	0.194	0.185	0.190	481,695	0.1882	0.00%
2008-11-20	0	0.215	0.209	0.230	0.200	0.215	119,000	24,255	0.2038	0.190	0.184	0.203	0.177	0.190	134,811	0.1799	-5.29%
2008-11-19	0	0.227	0.227	0.235	0.221	0.249	316,200	72,460	0.2292	0.200	0.200	0.207	0.195	0.220	358,213	0.2023	4.13%
2008-11-18	0	0.218	0.218	0.230	0.218	0.220	173,000	37,905	0.2191	0.192	0.192	0.203	0.192	0.194	195,986	0.1934	-5.22%
2008-11-17	0	0.230	0.228	0.230	0.226	0.230	138,000	31,382	0.2274	0.203	0.201	0.203	0.199	0.203	156,336	0.2007	0.00%
2008-11-14	0	0.230	0.227	-	0.220	0.230	344,900	78,758	0.2284	0.203	0.200	-	0.194	0.203	390,726	0.2016	1.32%
2008-11-13	0	0.227	0.220	0.228	0.220	0.220	92,600	20,372	0.2200	0.200	0.194	0.201	0.194	0.194	104,903	0.1942	-1.30%
2008-11-12	0	0.230	0.219	-	0.218	0.230	452,400	99,734	0.2205	0.203	0.193	-	0.192	0.203	512,509	0.1946	4.07%
2008-11-11	0	0.221	0.221	0.230	0.217	0.220	114,000	25,008	0.2194	0.195	0.195	0.203	0.192	0.194	129,147	0.1936	0.91%
2008-11-10	0	0.219	0.219	0.220	0.219	0.221	705,200	155,007	0.2198	0.193	0.193	0.194	0.193	0.195	798,898	0.1940	-1.35%
2008-11-07	0	0.222	0.221	0.230	0.209	0.222	179,200	39,038	0.2178	0.196	0.195	0.203	0.184	0.196	203,010	0.1923	6.22%
2008-11-06	0	0.209	0.209	0.223	0.209	0.230	127,200	27,088	0.2130	0.184	0.184	0.197	0.184	0.203	144,101	0.1880	-0.95%
2008-11-05	0	0.211	0.209	0.220	0.201	0.220	281,400	57,586	0.2046	0.186	0.184	0.194	0.177	0.194	318,789	0.1806	4.98%
2008-11-04	0	0.201	0.201	0.210	0.200	0.230	168,600	35,271	0.2092	0.177	0.177	0.185	0.177	0.203	191,001	0.1847	-4.29%
2008-11-03	0	0.021	0.021	0.022	0.020	0.022	4,700,000	102,230	0.0218	0.185	0.185	0.194	0.177	0.194	532,448	0.1920	0.00%
2008-10-31	0	0.021	0.021	0.022	0.019	0.022	5,388,000	112,586	0.0209	0.185	0.185	0.194	0.168	0.194	610,389	0.1844	5.00%
2008-10-30	0	0.020	0.020	0.022	0.019	0.022	6,222,000	129,396	0.0208	0.177	0.177	0.194	0.168	0.194	704,870	0.1836	-4.76%
2008-10-29	0	0.021	0.019	0.021	0.018	0.022	7,532,000	157,820	0.0210	0.185	0.168	0.185	0.159	0.194	853,276	0.1850	5.00%
2008-10-28	0	0.020	0.019	0.020	0.018	0.022	13,719,000	266,282	0.0194	0.177	0.168	0.177	0.159	0.194	1,554,180	0.1713	0.00%
2008-10-27	0	0.020	0.018	0.020	0.017	0.026	8,058,000	165,600	0.0206	0.177	0.159	0.177	0.150	0.230	912,864	0.1814	-9.09%
2008-10-24	0	0.022	0.022	0.023	0.020	0.023	20,638,000	442,096	0.0214	0.194	0.194	0.203	0.177	0.203	2,338,011	0.1891	-4.35%
2008-10-23	0	0.023	0.023	0.024	0.021	0.026	14,336,000	334,108	0.0233	0.203	0.203	0.212	0.185	0.230	1,624,078	0.2057	-11.54%
2008-10-22	0	0.026	0.026	0.027	0.025	0.028	11,034,000	295,784	0.0268	0.230	0.230	0.238	0.221	0.247	1,250,006	0.2366	-7.14%
2008-10-21	0	0.028	0.026	0.028	0.025	0.028	8,236,666	224,483	0.0273	0.247	0.230	0.247	0.221	0.247	933,105	0.2406	3.70%
2008-10-20	0	0.027	0.027	0.029	0.027	0.032	16,908,000	478,894	0.0283	0.238	0.238	0.256	0.238	0.282	1,915,452	0.2500	-10.00%
2008-10-17	0	0.030	0.030	0.033	0.027	0.033	12,112,000	355,696	0.0294	0.265	0.265	0.291	0.238	0.291	1,372,129	0.2592	11.11%
2008-10-16	0	0.027	0.027	0.030	0.026	0.030	13,266,000	377,382	0.0284	0.238	0.238	0.265	0.230	0.265	1,502,862	0.2511	-3.57%
2008-10-15	0	0.028	0.028	0.030	0.028	0.032	6,363,000	186,664	0.0293	0.247	0.247	0.265	0.247	0.282	720,843	0.2590	-6.67%
2008-10-14	0	0.030	0.030	0.031	0.028	0.033	17,212,000	523,710	0.0304	0.265	0.265	0.274	0.247	0.291	1,949,891	0.2686	7.14%
2008-10-13	0	0.028	0.028	0.029	0.025	0.033	15,212,000	428,616	0.0282	0.247	0.247	0.256	0.221	0.291	1,723,317	0.2487	-6.67%
2008-10-10	0	0.030	0.030	0.036	0.030	0.045	13,604,000	510,684	0.0375	0.265	0.265	0.318	0.265	0.397	1,541,152	0.3314	-28.57%
2008-10-09	0	0.042	0.041	0.042	0.041	0.050	10,487,332	460,761	0.0439	0.371	0.362	0.371	0.362	0.441	1,188,075	0.3878	-6.67%
2008-10-08	0	0.045	0.043	0.045	0.042	0.051	16,034,000	737,410	0.0460	0.397	0.380	0.397	0.371	0.450	1,816,439	0.4060	-13.46%
2008-10-06	0	0.052	0.049	0.051	0.049	0.053	2,641,000	130,864	0.0496	0.459	0.433	0.450	0.433	0.468	299,190	0.4374	1.96%
2008-10-03	0	0.051	0.051	0.055	0.051	0.052	1,032,000	53,432	0.0518	0.450	0.450	0.485	0.450	0.459	116,912	0.4570	0.00%
2008-10-02	0	0.051	0.051	0.054	0.051	0.055	3,376,000	184,434	0.0546	0.450	0.450	0.477	0.450	0.485	382,456	0.4822	2.00%
2008-09-30	0	0.050	0.050	0.052	0.050	0.054	2,868,000	144,526	0.0504	0.441	0.441	0.459	0.441	0.477	324,906	0.4448	-1.96%
2008-09-29	0	0.051	0.050	0.054	0.051	0.059	1,102,000	56,518	0.0513	0.450	0.441	0.477	0.450	0.521	124,842	0.4527	-7.27%
2008-09-26	0	0.055	0.051	0.055	0.051	0.056	4,090,000	215,424	0.0527	0.485	0.450	0.485	0.450	0.494	463,343	0.4649	0.00%
2008-09-25	0	0.055	0.052	0.057	0.052	0.055	1,188,000	64,610	0.0544	0.485	0.459	0.503	0.459	0.485	134,585	0.4801	7.84%
2008-09-24	0	0.051	0.051	0.054	0.051	0.052	1,214,000	62,314	0.0513	0.450	0.450	0.477	0.450	0.459	137,530	0.4531	-1.92%
2008-09-23	0	0.052	0.051	0.052	0.052	0.053	4,284,000	224,090	0.0523	0.459	0.450	0.459	0.459	0.468	485,320	0.4617	-1.89%
2008-09-22	0	0.053	0.053	0.054	0.052	0.058	1,576,000	86,990	0.0552	0.468	0.468	0.477	0.459	0.512	178,540	0.4872	-1.85%
2008-09-19	0	0.054	0.055	0.056	0.052	0.055	1,152,000	60,764	0.0527	0.477	0.485	0.494	0.459	0.485	130,506	0.4656	3.85%
2008-09-18	0	0.052	0.050	0.052	0.048	0.062	6,198,000	313,032	0.0505	0.459	0.441	0.459	0.424	0.547	702,151	0.4458	-7.14%
2008-09-17	0	0.056	0.055	0.060	0.053	0.065	7,914,000	465,126	0.0588	0.494	0.485	0.530	0.468	0.574	896,551	0.5188	-8.20%
2008-09-16	0	0.061	0.061	0.062	0.061	0.068	5,594,000	345,840	0.0618	0.538	0.538	0.547	0.538	0.600	633,726	0.5457	-8.96%
2008-09-12	0	0.067	0.066	0.072	0.062	0.072	8,908,000	586,788	0.0659	0.591	0.583	0.636	0.547	0.636	1,009,158	0.5815	1.52%
2008-09-11	0	0.066	0.066	0.067	0.064	0.069	4,642,000	305,458	0.0658	0.583	0.583	0.591	0.565	0.609	525,877	0.5809	1.54%
2008-09-10	0	0.065	0.065	0.067	0.065	0.068	506,000	33,310	0.0658	0.574	0.574	0.591	0.574	0.600	57,323	0.5811	1.56%
2008-09-09	0	0.064	0.064	0.067	0.063	0.068	1,858,000	119,850	0.0645	0.565	0.565	0.591	0.556	0.600	210,487	0.5694	-5.88%
2008-09-08	0	0.068	0.064	0.068	0.063	0.068	3,865,683	249,517	0.0645	0.600	0.565	0.600	0.556	0.600	437,931	0.5698	0.00%
2008-09-05	0	0.068	0.066	0.068	0.065	0.075	1,600,000	105,110	0.0657	0.600	0.583	0.600	0.574	0.662	181,259	0.5799	-2.86%
2008-09-04	0	0.070	0.068	0.071	0.065	0.076	304,000	21,482	0.0707	0.618	0.600	0.627	0.574	0.671	34,439	0.6238	0.00%
2008-09-03	0	0.070	0.065	0.070	0.065	0.078	2,104,000	139,742	0.0664	0.618	0.574	0.618	0.574	0.689	238,355	0.5863	-2.78%
2008-09-02	0	0.072	0.068	0.072	0.068	0.078	1,620,000	112,504	0.0694	0.636	0.600	0.636	0.600	0.689	183,524	0.6130	4.35%
2008-09-01	0	0.069	0.069	0.072	0.069	0.073	1,726,000	122,512	0.0710	0.609	0.609	0.636	0.609	0.644	195,533	0.6266	-4.17%
2008-08-29	0	0.072	0.072	0.073	0.072	0.079	482,000	35,278	0.0732	0.636	0.636	0.644	0.636	0.697	54,604	0.6461	2.86%
2008-08-28	0	0.070	0.070	0.072	0.070	0.080	2,798,666	198,791	0.0710	0.618	0.618	0.636	0.618	0.706	317,052	0.6270	-7.89%
2008-08-27	0	0.076	0.074	0.076	0.072	0.079	1,646,000	121,404	0.0738	0.671	0.653	0.671	0.636	0.697	186,470	0.6511	-3.80%
2008-08-26	0	0.079	0.071	0.079	0.072	0.085	178,000	12,968	0.0729	0.697	0.627	0.697	0.636	0.750	20,165	0.6431	5.33%
2008-08-25	0	0.075	0.075	0.076	0.070	0.075	3,170,000	230,280	0.0726	0.662	0.662	0.671	0.618	0.662	359,119	0.6412	5.63%
2008-08-21	0	0.071	0.071	0.074	0.071	0.075	1,080,000	76,688	0.0710	0.627	0.627	0.653	0.627	0.662	122,350	0.6268	-5.33%
2008-08-20	0	0.075	0.073	0.075	0.071	0.075	1,004,000	73,102	0.0728	0.662	0.644	0.662	0.627	0.662	113,740	0.6427	0.00%
2008-08-19	0	0.075	0.074	0.075	0.075	0.078	614,000	46,092	0.0751	0.662	0.653	0.662	0.662	0.689	69,558	0.6626	5.63%
2008-08-18	0	0.071	0.071	0.073	0.071	0.078	966,000	69,714	0.0722	0.627	0.627	0.644	0.627	0.689	109,435	0.6370	-8.97%
2008-08-15	0	0.078	0.073	0.078	0.073	0.079	1,394,000	102,896	0.0738	0.689	0.644	0.689	0.644	0.697	157,922	0.6516	0.00%
2008-08-14	0	0.078	0.074	0.078	0.070	0.080	1,132,000	83,620	0.0739	0.689	0.653	0.689	0.618	0.706	128,241	0.6521	4.00%
2008-08-13	0	0.075	0.075	0.077	0.075	0.080	2,464,000	185,064	0.0751	0.662	0.662	0.680	0.662	0.706	279,138	0.6630	-2.60%
2008-08-12	0	0.077	0.077	0.078	0.075	0.082	826,363	62,471	0.0756	0.680	0.680	0.689	0.662	0.724	93,616	0.6673	0.00%
2008-08-11	0	0.077	0.076	0.080	0.077	0.082	1,320,000	102,640	0.0778	0.680	0.671	0.706	0.680	0.724	149,538	0.6864	-3.75%
2008-08-08	0	0.080	0.080	0.082	0.078	0.083	3,682,000	293,158	0.0796	0.706	0.706	0.724	0.689	0.733	417,122	0.7028	1.27%
2008-08-07	0	0.079	0.079	0.085	0.079	0.088	1,190,000	94,278	0.0792	0.697	0.697	0.750	0.697	0.777	134,811	0.6993	-1.25%
2008-08-05	0	0.080	0.080	0.083	0.080	0.087	2,462,000	196,974	0.0800	0.706	0.706	0.733	0.706	0.768	278,912	0.7062	-4.76%
2008-08-04	0	0.084	0.083	0.086	0.080	0.093	634,000	54,272	0.0856	0.741	0.733	0.759	0.706	0.821	71,824	0.7556	-5.62%
2008-08-01	0	0.089	0.085	0.089	0.084	0.089	152,000	12,778	0.0841	0.786	0.750	0.786	0.741	0.786	17,220	0.7421	-1.11%
2008-07-31	0	0.090	0.087	0.090	0.086	0.094	1,810,000	162,206	0.0896	0.794	0.768	0.794	0.759	0.830	205,049	0.7911	-2.17%
2008-07-30	0	0.092	0.090	0.092	0.088	0.098	5,580,000	509,294	0.0913	0.812	0.794	0.812	0.777	0.865	632,140	0.8057	5.75%
2008-07-29	0	0.087	0.085	0.087	0.085	0.089	1,108,000	95,978	0.0866	0.768	0.750	0.768	0.750	0.786	125,522	0.7646	2.35%
2008-07-28	0	0.085	0.085	0.086	0.081	0.090	1,670,000	141,710	0.0849	0.750	0.750	0.759	0.715	0.794	189,189	0.7490	0.00%
2008-07-25	0	0.085	0.083	0.085	0.082	0.090	1,071,200	89,590	0.0836	0.750	0.733	0.750	0.724	0.794	121,353	0.7383	1.19%
2008-07-24	0	0.084	0.082	0.084	0.081	0.084	3,448,000	285,694	0.0829	0.741	0.724	0.741	0.715	0.741	390,613	0.7314	-2.33%
2008-07-23	0	0.086	0.085	0.086	0.084	0.088	4,624,000	395,088	0.0854	0.759	0.750	0.759	0.741	0.777	523,838	0.7542	-6.52%
2008-07-22	0	0.092	0.091	0.092	0.082	0.092	4,804,000	420,292	0.0875	0.812	0.803	0.812	0.724	0.812	544,229	0.7723	12.20%
2008-07-21	0	0.082	0.082	0.084	0.080	0.082	1,340,000	108,110	0.0807	0.724	0.724	0.741	0.706	0.724	151,804	0.7122	1.23%
2008-07-18	0	0.081	0.081	0.084	0.080	0.085	2,732,000	223,568	0.0818	0.715	0.715	0.741	0.706	0.750	309,499	0.7224	-3.57%
2008-07-17	0	0.084	0.084	0.085	0.084	0.086	982,000	83,586	0.0851	0.741	0.741	0.750	0.741	0.759	111,248	0.7514	1.20%
2008-07-16	0	0.083	0.083	0.085	0.076	0.085	4,897,066	407,651	0.0832	0.733	0.733	0.750	0.671	0.750	554,773	0.7348	1.22%
2008-07-15	0	0.082	0.082	0.083	0.080	0.083	4,470,000	360,890	0.0807	0.724	0.724	0.733	0.706	0.733	506,392	0.7127	-1.20%
2008-07-14	0	0.083	0.083	0.084	0.083	0.085	3,574,000	299,272	0.0837	0.733	0.733	0.741	0.733	0.750	404,887	0.7391	-6.74%
2008-07-11	0	0.089	0.089	0.090	0.085	0.091	4,572,000	404,012	0.0884	0.786	0.786	0.794	0.750	0.803	517,947	0.7800	4.71%
2008-07-10	0	0.085	0.085	0.086	0.084	0.088	1,850,000	157,980	0.0854	0.750	0.750	0.759	0.741	0.777	209,580	0.7538	0.00%
2008-07-09	0	0.085	0.085	0.086	0.085	0.088	4,682,000	400,324	0.0855	0.750	0.750	0.759	0.750	0.777	530,408	0.7547	0.00%
2008-07-08	0	0.085	0.085	0.088	0.085	0.087	1,494,000	128,090	0.0857	0.750	0.750	0.777	0.750	0.768	169,250	0.7568	-1.16%
2008-07-07	0	0.086	0.083	0.086	0.083	0.090	3,238,000	271,286	0.0838	0.759	0.733	0.759	0.733	0.794	366,822	0.7396	2.38%
2008-07-04	0	0.084	0.084	0.085	0.084	0.085	2,910,000	246,000	0.0845	0.741	0.741	0.750	0.741	0.750	329,664	0.7462	-2.33%
2008-07-03	0	0.086	0.085	0.086	0.086	0.089	3,764,000	328,714	0.0873	0.759	0.750	0.759	0.759	0.786	426,411	0.7709	-4.44%
2008-07-02	0	0.090	0.089	0.090	0.087	0.092	9,120,000	821,496	0.0901	0.794	0.786	0.794	0.768	0.812	1,033,175	0.7951	-2.17%
2008-06-30	0	0.092	0.091	0.092	0.076	0.095	4,426,000	400,742	0.0905	0.812	0.803	0.812	0.671	0.839	501,407	0.7992	-4.17%
2008-06-27	0	0.096	0.096	0.100	0.095	0.100	5,874,000	573,176	0.0976	0.847	0.847	0.883	0.839	0.883	665,446	0.8613	-4.00%
2008-06-26	0	0.100	0.100	0.102	0.098	0.100	1,276,000	126,866	0.0994	0.883	0.883	0.900	0.865	0.883	144,554	0.8776	0.00%
2008-06-25	0	0.100	0.099	0.100	0.097	0.102	3,050,000	301,750	0.0989	0.883	0.874	0.883	0.856	0.900	345,524	0.8733	-0.99%
2008-06-24	0	0.101	0.101	0.102	0.101	0.106	11,332,000	1,158,144	0.1022	0.892	0.892	0.900	0.892	0.936	1,283,765	0.9021	-4.72%
2008-06-23	0	0.106	0.105	0.106	0.101	0.106	5,326,000	552,846	0.1038	0.936	0.927	0.936	0.892	0.936	603,365	0.9163	-0.93%
2008-06-20	0	0.107	0.107	0.110	0.105	0.108	8,578,000	917,632	0.1070	0.945	0.945	0.971	0.927	0.953	971,773	0.9443	-2.73%
2008-06-19	0	0.110	0.110	0.114	0.109	0.110	1,476,000	161,730	0.1096	0.971	0.971	1.006	0.962	0.971	167,211	0.9672	0.00%
2008-06-18	0	0.110	0.110	0.114	0.110	0.111	1,596,000	175,660	0.1101	0.971	0.971	1.006	0.971	0.980	180,806	0.9715	0.00%
2008-06-17	0	0.110	0.110	0.114	0.110	0.116	2,050,000	227,620	0.1110	0.971	0.971	1.006	0.971	1.024	232,238	0.9801	-0.90%
2008-06-16	0	0.111	0.111	0.114	0.111	0.115	1,650,000	186,310	0.1129	0.980	0.980	1.006	0.980	1.015	186,923	0.9967	0.91%
2008-06-13	0	0.110	0.110	0.113	0.110	0.115	1,450,000	162,414	0.1120	0.971	0.971	0.997	0.971	1.015	164,266	0.9887	-4.35%
2008-06-12	0	0.115	0.112	0.115	0.103	0.115	2,810,000	309,998	0.1103	1.015	0.989	1.015	0.909	1.015	318,336	0.9738	-1.71%
2008-06-11	0	0.117	0.117	0.119	0.114	0.118	1,514,000	175,418	0.1159	1.033	1.033	1.050	1.006	1.042	171,516	1.0227	0.86%
2008-06-10	0	0.116	0.116	0.118	0.113	0.120	3,257,800	382,688	0.1175	1.024	1.024	1.042	0.997	1.059	369,065	1.0369	-4.92%
2008-06-06	0	0.122	0.122	0.126	0.120	0.122	1,048,000	126,526	0.1207	1.077	1.077	1.112	1.059	1.077	118,724	1.0657	-2.40%
2008-06-05	0	0.125	0.124	0.126	0.121	0.125	1,290,000	159,090	0.1233	1.103	1.095	1.112	1.068	1.103	146,140	1.0886	0.81%
2008-06-04	0	0.124	0.124	0.126	0.121	0.126	1,726,000	215,548	0.1249	1.095	1.095	1.112	1.068	1.112	195,533	1.1024	-0.80%
2008-06-03	0	0.125	0.125	0.126	0.125	0.126	2,572,000	322,680	0.1255	1.103	1.103	1.112	1.103	1.112	291,373	1.1074	-0.79%
2008-06-02	0	0.126	0.126	0.127	0.126	0.127	1,068,000	136,118	0.1275	1.112	1.112	1.121	1.112	1.121	120,990	1.1250	-0.79%
2008-05-30	0	0.127	0.126	0.128	0.126	0.127	2,920,000	369,050	0.1264	1.121	1.112	1.130	1.112	1.121	330,797	1.1156	-1.55%
2008-05-29	0	0.129	0.128	0.130	0.128	0.130	4,138,000	534,184	0.1291	1.139	1.130	1.148	1.130	1.148	468,780	1.1395	0.78%
2008-05-28	0	0.128	0.128	0.129	0.127	0.128	744,000	95,144	0.1279	1.130	1.130	1.139	1.121	1.130	84,285	1.1288	0.00%
2008-05-27	0	0.128	0.128	0.129	0.126	0.128	1,400,000	178,800	0.1277	1.130	1.130	1.139	1.112	1.130	158,601	1.1274	0.79%
2008-05-26	0	0.127	0.127	0.128	0.126	0.128	3,500,000	445,440	0.1273	1.121	1.121	1.130	1.112	1.130	396,503	1.1234	-0.78%
2008-05-23	0	0.128	0.128	0.130	0.127	0.129	2,522,000	323,174	0.1281	1.130	1.130	1.148	1.121	1.139	285,709	1.1311	-0.78%
2008-05-22	0	0.129	0.129	0.131	0.127	0.130	3,022,000	388,344	0.1285	1.139	1.139	1.156	1.121	1.148	342,352	1.1343	-1.53%
2008-05-21	0	0.131	0.130	0.132	0.129	0.132	5,312,000	689,178	0.1297	1.156	1.148	1.165	1.139	1.165	601,779	1.1452	0.77%
2008-05-20	0	0.130	0.129	0.130	0.129	0.135	6,890,000	901,722	0.1309	1.148	1.139	1.148	1.139	1.192	780,545	1.1552	0.00%
2008-05-19	0	0.130	0.130	0.131	0.128	0.133	5,872,000	766,908	0.1306	1.148	1.148	1.156	1.130	1.174	665,220	1.1529	0.00%
2008-05-16	0	0.130	0.130	0.131	0.130	0.132	5,318,000	696,344	0.1309	1.148	1.148	1.156	1.148	1.165	602,459	1.1558	-0.76%
2008-05-15	0	0.131	0.131	0.132	0.130	0.133	7,436,000	978,384	0.1316	1.156	1.156	1.165	1.148	1.174	842,400	1.1614	-0.76%
2008-05-14	0	0.132	0.131	0.133	0.130	0.135	1,856,000	243,158	0.1310	1.165	1.156	1.174	1.148	1.192	210,260	1.1565	0.00%
2008-05-13	0	0.132	0.131	0.132	0.131	0.133	3,060,000	404,044	0.1320	1.165	1.156	1.165	1.156	1.174	346,657	1.1655	1.54%
2008-05-09	0	0.130	0.130	0.132	0.130	0.135	2,880,000	378,740	0.1315	1.148	1.148	1.165	1.148	1.192	326,266	1.1608	-0.76%
2008-05-08	0	0.131	0.130	0.131	0.130	0.133	2,512,000	328,772	0.1309	1.156	1.148	1.156	1.148	1.174	284,576	1.1553	0.00%
2008-05-07	0	0.131	0.131	0.132	0.130	0.136	9,258,000	1,226,046	0.1324	1.156	1.156	1.165	1.148	1.200	1,048,808	1.1690	-2.96%
2008-05-06	0	0.135	0.136	0.137	0.135	0.137	6,676,000	910,548	0.1364	1.192	1.200	1.209	1.192	1.209	756,302	1.2039	-2.88%
2008-05-05	0	0.139	0.137	0.139	0.131	0.142	9,292,000	1,276,332	0.1374	1.227	1.209	1.227	1.156	1.253	1,052,660	1.2125	4.51%
2008-05-02	0	0.133	0.132	0.133	0.131	0.135	3,948,000	523,414	0.1326	1.174	1.165	1.174	1.156	1.192	447,256	1.1703	1.53%
2008-04-30	0	0.131	0.130	0.131	0.129	0.131	4,310,000	559,230	0.1298	1.156	1.148	1.156	1.139	1.156	488,266	1.1453	0.00%
2008-04-29	0	0.131	0.131	0.132	0.129	0.133	6,208,000	817,348	0.1317	1.156	1.156	1.165	1.139	1.174	703,284	1.1622	0.00%
2008-04-28	0	0.131	0.131	0.134	0.127	0.131	5,788,000	748,410	0.1293	1.156	1.156	1.183	1.121	1.156	655,703	1.1414	2.34%
2008-04-25	0	0.128	0.128	0.130	0.126	0.130	2,002,000	255,270	0.1275	1.130	1.130	1.148	1.112	1.148	226,800	1.1255	-0.78%
2008-04-24	0	0.129	0.127	0.129	0.125	0.129	8,278,000	1,052,588	0.1272	1.139	1.121	1.139	1.103	1.139	937,787	1.1224	0.78%
2008-04-23	0	0.128	0.127	0.128	0.124	0.129	8,298,000	1,057,158	0.1274	1.130	1.121	1.130	1.095	1.139	940,053	1.1246	2.40%
2008-04-22	0	0.125	0.125	0.126	0.124	0.125	3,920,000	487,990	0.1245	1.103	1.103	1.112	1.095	1.103	444,084	1.0989	0.00%
2008-04-21	0	0.125	0.125	0.128	0.124	0.127	6,134,000	771,200	0.1257	1.103	1.103	1.130	1.095	1.121	694,901	1.1098	0.00%
2008-04-18	0	0.125	0.125	0.128	0.125	0.126	230,000	29,100	0.1265	1.103	1.103	1.130	1.103	1.112	26,056	1.1168	-2.34%
2008-04-17	0	0.128	0.126	0.128	0.125	0.128	6,228,000	784,998	0.1260	1.130	1.112	1.130	1.103	1.130	705,550	1.1126	-1.54%
2008-04-16	0	0.130	0.126	0.130	0.126	0.133	3,624,000	462,572	0.1276	1.148	1.112	1.148	1.112	1.174	410,551	1.1267	-2.26%
2008-04-15	0	0.133	0.129	0.133	0.128	0.133	2,948,000	383,356	0.1300	1.174	1.139	1.174	1.130	1.174	333,969	1.1479	2.31%
2008-04-14	0	0.130	0.128	0.132	0.125	0.132	3,676,000	479,428	0.1304	1.148	1.130	1.165	1.103	1.165	416,442	1.1512	-2.99%
2008-04-11	0	0.134	0.134	0.136	0.133	0.139	3,050,000	408,170	0.1338	1.183	1.183	1.200	1.174	1.227	345,524	1.1813	0.00%
2008-04-10	0	0.134	0.134	0.135	0.133	0.135	4,030,133	539,052	0.1338	1.183	1.183	1.192	1.174	1.192	456,561	1.1807	0.00%
2008-04-09	0	0.134	0.134	0.136	0.134	0.135	3,884,000	522,636	0.1346	1.183	1.183	1.200	1.183	1.192	440,006	1.1878	-2.19%
2008-04-08	0	0.137	0.136	0.137	0.135	0.137	1,522,000	207,132	0.1361	1.209	1.200	1.209	1.192	1.209	172,422	1.2013	0.00%
2008-04-07	0	0.137	0.135	0.137	0.134	0.137	5,150,000	694,476	0.1348	1.209	1.192	1.209	1.183	1.209	583,427	1.1903	0.00%
2008-04-03	0	0.137	0.137	0.139	0.136	0.138	1,512,000	207,042	0.1369	1.209	1.209	1.227	1.200	1.218	171,290	1.2087	0.00%
2008-04-02	0	0.137	0.136	0.137	0.136	0.144	3,236,000	451,622	0.1396	1.209	1.200	1.209	1.200	1.271	366,596	1.2319	1.48%
2008-04-01	0	0.135	0.135	0.138	0.134	0.138	2,570,000	347,800	0.1353	1.192	1.192	1.218	1.183	1.218	291,147	1.1946	-2.17%
2008-03-31	0	0.138	0.135	0.145	0.128	0.138	3,668,000	495,130	0.1350	1.218	1.192	1.280	1.130	1.218	415,536	1.1915	2.99%
2008-03-28	0	0.134	0.134	0.137	0.132	0.135	2,060,000	274,340	0.1332	1.183	1.183	1.209	1.165	1.192	233,371	1.1756	0.00%
2008-03-27	0	0.134	0.134	0.136	0.133	0.135	3,096,000	415,100	0.1341	1.183	1.183	1.200	1.174	1.192	350,736	1.1835	-0.74%
2008-03-26	0	0.135	0.133	0.134	0.129	0.135	6,538,000	859,948	0.1315	1.192	1.174	1.183	1.139	1.192	740,669	1.1610	3.05%
2008-03-25	0	0.131	0.131	0.132	0.127	0.132	2,820,000	367,100	0.1302	1.156	1.156	1.165	1.121	1.165	319,469	1.1491	3.15%
2008-03-20	0	0.127	0.127	0.130	0.126	0.132	12,376,000	1,583,422	0.1279	1.121	1.121	1.148	1.112	1.165	1,402,036	1.1294	-5.93%
2008-03-19	0	0.135	0.134	0.139	0.131	0.138	1,944,000	258,592	0.1330	1.192	1.183	1.227	1.156	1.218	220,229	1.1742	2.27%
2008-03-18	0	0.132	0.131	0.133	0.120	0.136	19,144,000	2,493,662	0.1303	1.165	1.156	1.174	1.059	1.200	2,168,761	1.1498	-2.94%
2008-03-17	0	0.136	0.136	0.137	0.132	0.143	15,510,000	2,136,552	0.1378	1.200	1.200	1.209	1.165	1.262	1,757,077	1.2160	-6.21%
2008-03-14	0	0.145	0.143	0.145	0.139	0.145	13,186,000	1,885,694	0.1430	1.280	1.262	1.280	1.227	1.280	1,493,799	1.2623	3.57%
2008-03-13	0	0.140	0.139	0.140	0.139	0.143	16,628,000	2,338,462	0.1406	1.236	1.227	1.236	1.227	1.262	1,883,731	1.2414	-4.11%
2008-03-12	0	0.146	0.143	0.146	0.144	0.148	3,652,000	528,804	0.1448	1.289	1.262	1.289	1.271	1.306	413,723	1.2782	0.00%
2008-03-11	0	0.146	0.144	0.150	0.142	0.146	4,792,000	685,646	0.1431	1.289	1.271	1.324	1.253	1.289	542,870	1.2630	2.10%
2008-03-10	0	0.143	0.143	0.144	0.142	0.146	9,004,000	1,294,348	0.1438	1.262	1.262	1.271	1.253	1.289	1,020,034	1.2689	-2.05%
2008-03-07	0	0.146	0.145	0.148	0.145	0.153	22,944,000	3,356,194	0.1463	1.289	1.280	1.306	1.280	1.351	2,599,250	1.2912	-2.67%
2008-03-06	0	0.150	0.148	0.150	0.147	0.152	7,190,000	1,071,758	0.1491	1.324	1.306	1.324	1.298	1.342	814,531	1.3158	0.00%
2008-03-05	0	0.150	0.146	0.150	0.146	0.150	3,250,000	480,346	0.1478	1.324	1.289	1.324	1.289	1.324	368,182	1.3046	0.00%
2008-03-04	0	0.150	0.148	0.150	0.147	0.154	5,550,000	827,780	0.1491	1.324	1.306	1.324	1.298	1.359	628,741	1.3166	0.00%
2008-03-03	0	0.150	0.148	0.150	0.146	0.150	3,840,000	568,100	0.1479	1.324	1.306	1.324	1.289	1.324	435,021	1.3059	-1.32%
2008-02-29	0	0.152	0.151	0.152	0.147	0.154	6,628,000	998,716	0.1507	1.342	1.333	1.342	1.298	1.359	750,864	1.3301	2.70%
2008-02-28	0	0.148	0.148	0.149	0.146	0.152	2,704,000	400,382	0.1481	1.306	1.306	1.315	1.289	1.342	306,327	1.3070	-1.33%
2008-02-27	0	0.150	0.146	0.150	0.145	0.152	7,030,000	1,041,140	0.1481	1.324	1.289	1.324	1.280	1.342	796,406	1.3073	0.67%
2008-02-26	0	0.149	0.149	0.150	0.145	0.150	11,608,000	1,716,266	0.1479	1.315	1.315	1.324	1.280	1.324	1,315,032	1.3051	2.05%
2008-02-25	0	0.146	0.146	0.149	0.142	0.150	2,340,000	340,706	0.1456	1.289	1.289	1.315	1.253	1.324	265,091	1.2852	-0.68%
2008-02-22	0	0.147	0.147	0.148	0.145	0.148	2,281,957	336,292	0.1474	1.298	1.298	1.306	1.280	1.306	258,515	1.3009	0.00%
2008-02-21	0	0.147	0.146	0.150	0.146	0.155	5,964,000	885,706	0.1485	1.298	1.289	1.324	1.289	1.368	675,642	1.3109	-0.68%
2008-02-20	0	0.148	0.147	0.148	0.145	0.156	4,934,000	727,982	0.1475	1.306	1.298	1.306	1.280	1.377	558,957	1.3024	-2.63%
2008-02-19	0	0.152	0.150	0.152	0.145	0.160	10,912,000	1,665,260	0.1526	1.342	1.324	1.342	1.280	1.412	1,236,185	1.3471	4.83%
2008-02-18	0	0.145	0.145	0.146	0.139	0.145	7,212,000	1,029,158	0.1427	1.280	1.280	1.289	1.227	1.280	817,024	1.2596	0.69%
2008-02-15	0	0.144	0.142	0.144	0.142	0.146	4,688,000	670,396	0.1430	1.271	1.253	1.271	1.253	1.289	531,088	1.2623	0.00%
2008-02-14	0	0.144	0.144	0.146	0.142	0.147	6,882,000	995,166	0.1446	1.271	1.271	1.289	1.253	1.298	779,639	1.2764	1.41%
2008-02-13	0	0.142	0.141	0.142	0.139	0.142	8,932,000	1,262,190	0.1413	1.253	1.245	1.253	1.227	1.253	1,011,877	1.2474	0.00%
2008-02-12	0	0.142	0.140	0.142	0.135	0.145	9,724,000	1,357,986	0.1397	1.253	1.236	1.253	1.192	1.280	1,101,600	1.2327	1.43%
2008-02-11	0	0.140	0.140	0.141	0.132	0.145	19,202,000	2,694,180	0.1403	1.236	1.236	1.245	1.165	1.280	2,175,331	1.2385	9.37%
2008-02-06	0	0.128	0.128	0.130	0.123	0.130	4,080,000	517,040	0.1267	1.130	1.130	1.148	1.086	1.148	462,210	1.1186	-0.78%
2008-02-05	0	0.129	0.127	0.130	0.125	0.129	4,248,000	539,012	0.1269	1.139	1.121	1.148	1.103	1.139	481,242	1.1200	0.00%
2008-02-04	0	0.129	0.128	0.129	0.124	0.131	7,258,000	937,262	0.1291	1.139	1.130	1.139	1.095	1.156	822,235	1.1399	0.00%
2008-02-01	0	0.129	0.128	0.129	0.123	0.130	3,580,000	458,002	0.1279	1.139	1.130	1.139	1.086	1.148	405,566	1.1293	-0.77%
2008-01-31	0	0.130	0.125	0.130	0.122	0.130	6,384,000	795,166	0.1246	1.148	1.103	1.148	1.077	1.148	723,222	1.0995	0.78%
2008-01-30	0	0.129	0.128	0.130	0.128	0.132	5,688,000	736,660	0.1295	1.139	1.130	1.148	1.130	1.165	644,375	1.1432	-2.27%
2008-01-29	0	0.132	0.132	0.133	0.129	0.138	9,344,000	1,234,930	0.1322	1.165	1.165	1.174	1.139	1.218	1,058,551	1.1666	0.76%
2008-01-28	0	0.131	0.130	0.131	0.128	0.135	5,334,000	690,370	0.1294	1.156	1.148	1.156	1.130	1.192	604,271	1.1425	-3.68%
2008-01-25	0	0.136	0.132	0.136	0.129	0.139	7,708,000	1,022,296	0.1326	1.200	1.165	1.200	1.139	1.227	873,214	1.1707	4.62%
2008-01-24	0	0.130	0.129	0.130	0.125	0.132	7,866,666	1,015,839	0.1291	1.148	1.139	1.148	1.103	1.165	891,189	1.1399	2.36%
2008-01-23	0	0.127	0.126	0.127	0.123	0.132	12,992,000	1,650,530	0.1270	1.121	1.112	1.121	1.086	1.165	1,471,821	1.1214	5.83%
2008-01-22	0	0.120	0.119	0.120	0.116	0.129	26,926,000	3,207,664	0.1191	1.059	1.050	1.059	1.024	1.139	3,050,358	1.0516	-9.77%
2008-01-21	0	0.133	0.131	0.138	0.128	0.140	6,833,600	898,796	0.1315	1.174	1.156	1.218	1.130	1.236	774,156	1.1610	-5.00%
2008-01-18	0	0.140	0.137	0.143	0.128	0.143	10,518,000	1,396,796	0.1328	1.236	1.209	1.262	1.130	1.262	1,191,550	1.1723	2.19%
2008-01-17	0	0.137	0.136	0.137	0.125	0.146	4,244,000	571,318	0.1346	1.209	1.200	1.209	1.103	1.289	480,789	1.1883	-2.84%
2008-01-16	0	0.141	0.140	0.141	0.137	0.149	34,382,000	4,857,828	0.1413	1.245	1.236	1.245	1.209	1.315	3,895,024	1.2472	-6.62%
2008-01-15	0	0.151	0.151	0.153	0.150	0.160	16,018,000	2,460,782	0.1536	1.333	1.333	1.351	1.324	1.412	1,814,627	1.3561	-5.03%
2008-01-14	0	0.159	0.160	0.161	0.158	0.161	9,692,000	1,544,484	0.1594	1.404	1.412	1.421	1.395	1.421	1,097,975	1.4067	-2.45%
2008-01-11	0	0.163	0.162	0.163	0.161	0.165	4,880,000	793,090	0.1625	1.439	1.430	1.439	1.421	1.456	552,839	1.4346	-0.61%
2008-01-10	0	0.164	0.164	0.167	0.160	0.170	7,014,000	1,148,034	0.1637	1.448	1.448	1.474	1.412	1.501	794,593	1.4448	0.61%
2008-01-09	0	0.163	0.163	0.165	0.162	0.165	9,108,000	1,487,764	0.1633	1.439	1.439	1.456	1.430	1.456	1,031,815	1.4419	-2.40%
2008-01-08	0	0.167	0.165	0.167	0.165	0.171	4,464,000	748,160	0.1676	1.474	1.456	1.474	1.456	1.509	505,712	1.4794	0.00%
2008-01-07	0	0.167	0.166	0.168	0.162	0.169	14,060,000	2,342,438	0.1666	1.474	1.465	1.483	1.430	1.492	1,592,811	1.4706	-1.18%
2008-01-04	0	0.169	0.168	0.169	0.166	0.172	9,638,000	1,632,574	0.1694	1.492	1.483	1.492	1.465	1.518	1,091,857	1.4952	0.60%
2008-01-03	0	0.168	0.164	0.168	0.163	0.171	12,056,000	2,004,806	0.1663	1.483	1.448	1.483	1.439	1.509	1,365,785	1.4679	-2.33%
2008-01-02	0	0.172	0.170	0.172	0.162	0.175	12,874,000	2,185,328	0.1697	1.518	1.501	1.518	1.430	1.545	1,458,453	1.4984	1.78%
2007-12-31	0	0.169	0.167	0.169	0.158	0.170	7,998,000	1,299,826	0.1625	1.492	1.474	1.492	1.395	1.501	906,067	1.4346	5.63%
2007-12-28	0	0.160	0.159	0.160	0.155	0.165	15,906,000	2,519,780	0.1584	1.412	1.404	1.412	1.368	1.456	1,801,938	1.3984	-1.84%
2007-12-27	0	0.163	0.162	0.163	0.158	0.165	11,556,000	1,866,384	0.1615	1.439	1.430	1.439	1.395	1.456	1,309,141	1.4257	-1.21%
2007-12-24	0	0.165	0.161	0.165	0.158	0.171	8,372,000	1,362,014	0.1627	1.456	1.421	1.456	1.395	1.509	948,436	1.4361	-1.20%
2007-12-21	0	0.167	0.165	0.167	0.160	0.172	13,222,000	2,199,534	0.1664	1.474	1.456	1.474	1.412	1.518	1,497,877	1.4684	1.21%
2007-12-20	0	0.165	0.164	0.167	0.165	0.175	7,490,000	1,250,758	0.1670	1.456	1.448	1.474	1.456	1.545	848,517	1.4741	-1.79%
2007-12-19	0	0.168	0.164	0.168	0.163	0.175	19,964,000	3,307,852	0.1657	1.483	1.448	1.483	1.439	1.545	2,261,656	1.4626	-1.75%
2007-12-18	0	0.171	0.168	0.171	0.168	0.173	7,908,850	1,343,970	0.1699	1.509	1.483	1.509	1.483	1.527	895,968	1.5000	-1.72%
2007-12-17	0	0.174	0.174	0.175	0.172	0.183	10,646,000	1,860,244	0.1747	1.536	1.536	1.545	1.518	1.615	1,206,050	1.5424	-4.92%
2007-12-14	0	0.183	0.177	0.183	0.173	0.185	16,527,454	2,940,613	0.1779	1.615	1.562	1.615	1.527	1.633	1,872,341	1.5706	2.81%
2007-12-13	0	0.178	0.178	0.179	0.178	0.186	18,334,000	3,311,082	0.1806	1.571	1.571	1.580	1.571	1.642	2,076,999	1.5942	-3.26%
2007-12-12	0	0.184	0.183	0.184	0.180	0.185	16,828,000	3,071,876	0.1825	1.624	1.615	1.624	1.589	1.633	1,906,389	1.6114	0.00%
2007-12-11	0	0.184	0.182	0.185	0.174	0.190	39,124,000	7,273,540	0.1859	1.624	1.607	1.633	1.536	1.677	4,432,229	1.6411	5.75%
2007-12-10	0	0.174	0.174	0.175	0.170	0.175	17,140,000	2,963,870	0.1729	1.536	1.536	1.545	1.501	1.545	1,941,734	1.5264	1.75%
2007-12-07	0	0.171	0.171	0.172	0.170	0.175	8,536,000	1,473,100	0.1726	1.509	1.509	1.518	1.501	1.545	967,015	1.5233	-1.16%
2007-12-06	0	0.173	0.173	0.174	0.170	0.174	13,152,000	2,261,358	0.1719	1.527	1.527	1.536	1.501	1.536	1,489,947	1.5177	1.76%
2007-12-05	0	0.170	0.170	0.171	0.168	0.171	5,108,000	867,700	0.1699	1.501	1.501	1.509	1.483	1.509	578,669	1.4995	-1.16%
2007-12-04	0	0.172	0.171	0.172	0.171	0.176	9,446,000	1,628,150	0.1724	1.518	1.509	1.518	1.509	1.554	1,070,106	1.5215	0.00%
2007-12-03	0	0.172	0.172	0.175	0.171	0.181	9,302,000	1,612,950	0.1734	1.518	1.518	1.545	1.509	1.598	1,053,793	1.5306	0.00%
2007-11-30	0	0.172	0.170	0.172	0.168	0.174	8,696,000	1,494,482	0.1719	1.518	1.501	1.518	1.483	1.536	985,141	1.5170	-0.58%
2007-11-29	0	0.173	0.172	0.173	0.163	0.180	14,368,000	2,449,694	0.1705	1.527	1.518	1.527	1.439	1.589	1,627,703	1.5050	4.22%
2007-11-28	0	0.166	0.164	0.166	0.162	0.169	8,585,333	1,413,325	0.1646	1.465	1.448	1.465	1.430	1.492	972,604	1.4531	2.47%
2007-11-27	0	0.162	0.162	0.169	0.162	0.171	5,270,000	878,814	0.1668	1.430	1.430	1.492	1.430	1.509	597,021	1.4720	-4.14%
2007-11-26	0	0.169	0.169	0.170	0.168	0.175	30,322,000	4,992,058	0.1646	1.492	1.492	1.501	1.483	1.545	3,435,080	1.4533	4.97%
2007-11-23	0	0.161	0.161	0.162	0.157	0.170	15,602,000	2,525,312	0.1619	1.421	1.421	1.430	1.386	1.501	1,767,499	1.4287	0.00%
2007-11-22	0	0.161	0.161	0.165	0.160	0.173	14,592,000	2,456,340	0.1683	1.421	1.421	1.456	1.412	1.527	1,653,080	1.4859	-7.47%
2007-11-21	0	0.174	0.173	0.175	0.173	0.180	16,376,000	2,894,416	0.1767	1.536	1.527	1.545	1.527	1.589	1,855,183	1.5602	-1.14%
2007-11-20	0	0.176	0.176	0.180	0.170	0.185	19,628,000	3,422,942	0.1744	1.554	1.554	1.589	1.501	1.633	2,223,592	1.5394	-3.83%
2007-11-19	0	0.183	0.181	0.183	0.178	0.189	18,224,000	3,346,708	0.1836	1.615	1.598	1.615	1.571	1.668	2,064,537	1.6210	-2.66%
2007-11-16	0	0.188	0.187	0.188	0.188	0.198	21,928,000	4,197,152	0.1914	1.660	1.651	1.660	1.660	1.748	2,484,151	1.6896	-6.00%
2007-11-15	0	0.200	0.200	0.201	0.195	0.208	37,840,000	7,561,570	0.1998	1.765	1.765	1.774	1.721	1.836	4,286,769	1.7639	-1.96%
2007-11-14	0	0.204	0.203	0.204	0.201	0.216	76,394,000	15,744,536	0.2061	1.801	1.792	1.801	1.774	1.907	8,654,425	1.8192	0.00%
2007-11-13	0	0.204	0.204	0.205	0.191	0.221	229,727,272	47,855,834	0.2083	1.801	1.801	1.810	1.686	1.951	26,025,048	1.8388	11.48%
2007-11-12	0	0.183	0.183	0.184	0.183	0.198	101,080,000	19,105,226	0.1890	1.615	1.615	1.624	1.615	1.748	11,451,021	1.6684	-7.58%
2007-11-09	0	0.198	0.199	0.200	0.183	0.221	607,351,219	125,368,958	0.2064	1.748	1.757	1.765	1.615	1.951	68,804,823	1.8221	8.20%
2007-11-08	0	0.183	0.183	0.184	0.153	0.184	146,320,000	25,164,342	0.1720	1.615	1.615	1.624	1.351	1.624	16,576,112	1.5181	15.09%
2007-11-07	0	0.159	0.159	0.160	0.153	0.163	35,014,000	5,477,746	0.1564	1.404	1.404	1.412	1.351	1.439	3,966,621	1.3810	3.25%
2007-11-06	0	0.154	0.154	0.156	0.148	0.159	24,074,000	3,708,220	0.1540	1.359	1.359	1.377	1.306	1.404	2,727,264	1.3597	1.32%
2007-11-05	0	0.152	0.152	0.154	0.152	0.168	52,076,000	8,148,962	0.1565	1.342	1.342	1.359	1.342	1.483	5,899,519	1.3813	-6.75%
2007-11-02	0	0.163	0.162	0.164	0.149	0.190	176,384,000	30,308,010	0.1718	1.439	1.430	1.448	1.315	1.677	19,981,964	1.5168	8.67%
2007-11-01	1	-	-	-	-	-	0	0	-	1.324	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	1.324	-	-	-	-	0	-	0.00%
2007-10-30	0	0.150	0.150	0.151	0.150	0.161	44,841,200	6,838,942	0.1525	1.324	1.324	1.333	1.324	1.421	5,079,912	1.3463	-4.46%
2007-10-29	0	0.157	0.157	0.159	0.157	0.166	40,544,000	6,534,784	0.1612	1.386	1.386	1.404	1.386	1.465	4,593,097	1.4227	-1.87%
2007-10-26	0	0.160	0.159	0.160	0.159	0.170	60,384,000	9,869,566	0.1634	1.412	1.404	1.412	1.404	1.501	6,840,705	1.4428	0.63%
2007-10-25	0	0.159	0.159	0.161	0.148	0.169	86,864,000	13,903,142	0.1601	1.404	1.404	1.421	1.306	1.492	9,840,537	1.4128	6.00%
2007-10-24	0	0.150	0.150	0.151	0.138	0.152	48,486,000	6,986,094	0.1441	1.324	1.324	1.333	1.218	1.342	5,492,820	1.2719	4.90%
2007-10-23	0	0.143	0.143	0.145	0.141	0.157	44,460,000	6,633,704	0.1492	1.262	1.262	1.280	1.245	1.386	5,036,727	1.3171	2.14%
2007-10-22	0	0.140	0.140	0.141	0.122	0.146	34,164,000	4,737,042	0.1387	1.236	1.236	1.245	1.077	1.289	3,870,327	1.2239	5.26%
2007-10-18	0	0.133	0.131	0.133	0.129	0.136	25,680,000	3,399,014	0.1324	1.174	1.156	1.174	1.139	1.200	2,909,203	1.1684	-2.21%
2007-10-17	0	0.136	0.136	0.137	0.133	0.141	27,502,000	3,716,192	0.1351	1.200	1.200	1.209	1.174	1.245	3,115,611	1.1928	-4.90%
2007-10-16	0	0.143	0.143	0.145	0.141	0.150	20,070,000	2,898,268	0.1444	1.262	1.262	1.280	1.245	1.324	2,273,664	1.2747	-4.67%
2007-10-15	0	0.150	0.150	0.151	0.148	0.155	7,940,000	1,192,370	0.1502	1.324	1.324	1.333	1.306	1.368	899,497	1.3256	-2.60%
2007-10-12	0	0.154	0.153	0.154	0.148	0.159	14,250,000	2,203,198	0.1546	1.359	1.351	1.359	1.306	1.404	1,614,336	1.3648	-2.53%
2007-10-11	0	0.158	0.158	0.159	0.158	0.165	10,084,000	1,615,970	0.1603	1.395	1.395	1.404	1.395	1.456	1,142,383	1.4146	-1.25%
2007-10-10	0	0.160	0.160	0.163	0.160	0.168	7,584,000	1,225,288	0.1616	1.412	1.412	1.439	1.412	1.483	859,166	1.4261	-0.62%
2007-10-09	0	0.161	0.161	0.163	0.158	0.169	7,150,000	1,161,570	0.1625	1.421	1.421	1.439	1.395	1.492	810,000	1.4340	-1.23%
2007-10-08	0	0.163	0.163	0.164	0.161	0.173	12,983,000	2,181,496	0.1680	1.439	1.439	1.448	1.421	1.527	1,470,801	1.4832	-3.55%
2007-10-05	0	0.169	0.169	0.170	0.155	0.173	20,552,000	3,426,204	0.1667	1.492	1.492	1.501	1.368	1.527	2,328,269	1.4716	10.46%
2007-10-04	0	0.153	0.153	0.154	0.145	0.157	14,510,000	2,195,924	0.1513	1.351	1.351	1.359	1.280	1.386	1,643,790	1.3359	-0.65%
2007-10-03	0	0.154	0.153	0.154	0.151	0.165	30,326,000	4,761,318	0.1570	1.359	1.351	1.359	1.333	1.456	3,435,533	1.3859	-8.88%
2007-10-02	0	0.169	0.169	0.170	0.165	0.178	16,567,328	2,837,564	0.1713	1.492	1.492	1.501	1.456	1.571	1,876,858	1.5119	-2.31%
2007-09-28	0	0.173	0.173	0.174	0.170	0.179	7,950,000	1,379,680	0.1735	1.527	1.527	1.536	1.501	1.580	900,629	1.5319	-2.81%
2007-09-27	0	0.178	0.177	0.178	0.176	0.184	16,119,672	2,905,752	0.1803	1.571	1.562	1.571	1.554	1.624	1,826,145	1.5912	-0.56%
2007-09-25	0	0.179	0.179	0.180	0.171	0.179	19,072,000	3,341,872	0.1752	1.580	1.580	1.589	1.509	1.580	2,160,604	1.5467	2.87%
2007-09-24	0	0.174	0.173	0.174	0.173	0.181	24,254,000	4,287,284	0.1768	1.536	1.527	1.536	1.527	1.598	2,747,656	1.5603	-2.79%
2007-09-21	0	0.179	0.178	0.179	0.176	0.182	35,476,000	6,340,202	0.1787	1.580	1.571	1.580	1.554	1.607	4,018,959	1.5776	-1.65%
2007-09-20	0	0.182	0.182	0.183	0.182	0.186	14,988,000	2,748,130	0.1834	1.607	1.607	1.615	1.607	1.642	1,697,941	1.6185	-1.62%
2007-09-19	0	0.185	0.185	0.186	0.180	0.188	18,502,000	3,418,296	0.1848	1.633	1.633	1.642	1.589	1.660	2,096,031	1.6308	-1.07%
2007-09-18	0	0.187	0.185	0.187	0.181	0.188	22,336,000	4,130,870	0.1849	1.651	1.633	1.651	1.598	1.660	2,530,372	1.6325	2.19%
2007-09-17	0	0.183	0.183	0.184	0.182	0.190	16,998,000	3,121,846	0.1837	1.615	1.615	1.624	1.607	1.677	1,925,648	1.6212	-3.17%
2007-09-14	0	0.189	0.188	0.189	0.184	0.189	21,446,000	4,009,584	0.1870	1.668	1.660	1.668	1.624	1.668	2,429,547	1.6503	1.61%
2007-09-13	0	0.186	0.185	0.186	0.183	0.189	17,856,000	3,298,796	0.1847	1.642	1.633	1.642	1.615	1.668	2,022,848	1.6308	1.64%
2007-09-12	0	0.183	0.182	0.183	0.181	0.185	12,276,000	2,246,582	0.1830	1.615	1.607	1.615	1.598	1.633	1,390,708	1.6154	0.55%
2007-09-11	0	0.182	0.182	0.183	0.182	0.188	23,798,000	4,400,384	0.1849	1.607	1.607	1.615	1.607	1.660	2,695,997	1.6322	-1.62%
2007-09-10	0	0.185	0.184	0.185	0.175	0.190	32,962,000	5,945,564	0.1804	1.633	1.624	1.633	1.545	1.677	3,734,157	1.5922	-0.54%
2007-09-07	0	0.186	0.185	0.187	0.184	0.192	12,794,000	2,390,160	0.1868	1.642	1.633	1.651	1.624	1.695	1,449,390	1.6491	0.54%
2007-09-06	0	0.185	0.185	0.187	0.180	0.188	10,972,000	2,029,760	0.1850	1.633	1.633	1.651	1.589	1.660	1,242,982	1.6330	-0.54%
2007-09-05	0	0.186	0.186	0.187	0.182	0.188	25,950,000	4,788,990	0.1845	1.642	1.642	1.651	1.607	1.660	2,939,790	1.6290	0.54%
2007-09-04	0	0.185	0.185	0.186	0.183	0.187	16,024,000	2,969,384	0.1853	1.633	1.633	1.642	1.615	1.651	1,815,306	1.6357	-1.07%
2007-09-03	0	0.187	0.187	0.190	0.185	0.190	16,640,000	3,116,456	0.1873	1.651	1.651	1.677	1.633	1.677	1,885,091	1.6532	0.54%
2007-08-31	0	0.186	0.186	0.187	0.184	0.189	20,574,000	3,829,198	0.1861	1.642	1.642	1.651	1.624	1.668	2,330,761	1.6429	0.00%
2007-08-30	0	0.186	0.185	0.187	0.185	0.196	22,726,000	4,292,824	0.1889	1.642	1.633	1.651	1.633	1.730	2,574,554	1.6674	-0.53%
2007-08-29	0	0.187	0.187	0.189	0.179	0.188	28,395,328	5,211,334	0.1835	1.651	1.651	1.668	1.580	1.660	3,216,813	1.6200	-3.11%
2007-08-28	0	0.193	0.193	0.194	0.192	0.212	32,632,000	6,478,666	0.1985	1.704	1.704	1.712	1.695	1.871	3,696,772	1.7525	-6.76%
2007-08-27	0	0.207	0.207	0.208	0.203	0.212	63,168,000	13,088,248	0.2072	1.827	1.827	1.836	1.792	1.871	7,156,095	1.8290	6.15%
2007-08-24	0	0.195	0.196	0.197	0.181	0.196	27,986,000	5,316,378	0.1900	1.721	1.730	1.739	1.598	1.730	3,170,442	1.6769	4.28%
2007-08-23	0	0.187	0.186	0.189	0.180	0.195	47,872,000	9,013,906	0.1883	1.651	1.642	1.668	1.589	1.721	5,423,262	1.6621	4.47%
2007-08-22	0	0.179	0.179	0.180	0.168	0.186	25,956,000	4,600,680	0.1772	1.580	1.580	1.589	1.483	1.642	2,940,470	1.5646	6.55%
2007-08-21	0	0.168	0.168	0.170	0.167	0.178	32,760,000	5,656,728	0.1727	1.483	1.483	1.501	1.474	1.571	3,711,273	1.5242	-2.33%
2007-08-20	0	0.172	0.172	0.173	0.162	0.179	40,576,000	6,943,192	0.1711	1.518	1.518	1.527	1.430	1.580	4,596,722	1.5105	8.18%
2007-08-17	0	0.159	0.158	0.159	0.144	0.179	74,230,000	11,577,964	0.1560	1.404	1.395	1.404	1.271	1.580	8,409,273	1.3768	-9.14%
2007-08-16	0	0.175	0.176	0.177	0.168	0.190	41,228,000	7,372,366	0.1788	1.545	1.554	1.562	1.483	1.677	4,670,585	1.5785	-8.38%
2007-08-15	0	0.191	0.190	0.192	0.187	0.197	40,040,000	7,655,478	0.1912	1.686	1.677	1.695	1.651	1.739	4,536,000	1.6877	-3.54%
2007-08-14	0	0.198	0.198	0.199	0.195	0.206	37,564,000	7,494,064	0.1995	1.748	1.748	1.757	1.721	1.818	4,255,502	1.7610	0.51%
2007-08-13	0	0.197	0.195	0.197	0.192	0.202	23,398,000	4,632,456	0.1980	1.739	1.721	1.739	1.695	1.783	2,650,683	1.7476	-0.51%
2007-08-10	0	0.198	0.195	0.198	0.188	0.204	34,166,000	6,703,124	0.1962	1.748	1.721	1.748	1.660	1.801	3,870,554	1.7318	-5.71%
2007-08-09	0	0.210	0.208	0.212	0.200	0.217	75,774,000	15,779,572	0.2082	1.854	1.836	1.871	1.765	1.915	8,584,187	1.8382	7.14%
2007-08-08	0	0.196	0.196	0.197	0.182	0.200	59,538,000	11,439,418	0.1921	1.730	1.730	1.739	1.607	1.765	6,744,864	1.6960	1.03%
2007-08-07	0	0.194	0.194	0.195	0.190	0.227	123,876,000	25,418,824	0.2052	1.712	1.712	1.721	1.677	2.004	14,033,505	1.8113	-11.82%
2007-08-06	0	0.220	0.219	0.220	0.215	0.231	73,468,000	16,307,756	0.2220	1.942	1.933	1.942	1.898	2.039	8,322,948	1.9594	-8.33%
2007-08-03	0	0.240	0.238	0.240	0.237	0.255	55,356,000	13,452,840	0.2430	2.119	2.101	2.119	2.092	2.251	6,271,099	2.1452	-1.64%
2007-08-02	0	0.244	0.244	0.245	0.235	0.275	103,686,000	26,111,974	0.2518	2.154	2.154	2.163	2.074	2.427	11,746,246	2.2230	-4.31%
2007-08-01	0	0.255	0.255	0.260	0.248	0.290	221,500,666	58,591,670	0.2645	2.251	2.251	2.295	2.189	2.560	25,093,082	2.3350	-10.53%
2007-07-31	0	0.285	0.280	0.285	0.280	0.355	804,722,000	247,181,920	0.3072	2.516	2.472	2.516	2.472	3.134	91,164,310	2.7114	20.25%
2007-07-30	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	2.092	-	-	-	-	0	-	0.00%
2007-07-12	0	0.237	0.233	0.236	0.233	0.260	76,384,000	18,729,040	0.2452	2.092	2.057	2.083	2.057	2.295	8,653,292	2.1644	-4.05%
2007-07-11	0	0.247	0.247	0.248	0.246	0.265	67,682,000	17,091,010	0.2525	2.180	2.180	2.189	2.171	2.339	7,667,471	2.2290	-6.79%
2007-07-10	0	0.265	0.265	0.270	0.260	0.275	137,490,000	36,699,840	0.2669	2.339	2.339	2.383	2.295	2.427	15,575,790	2.3562	1.92%
2007-07-09	0	0.260	0.260	0.265	0.237	0.270	165,954,000	42,375,492	0.2553	2.295	2.295	2.339	2.092	2.383	18,800,383	2.2540	9.70%
2007-07-06	0	0.237	0.236	0.237	0.234	0.240	38,556,000	9,108,626	0.2362	2.092	2.083	2.092	2.066	2.119	4,367,883	2.0854	-0.42%
2007-07-05	0	0.238	0.236	0.237	0.234	0.244	52,126,000	12,404,070	0.2380	2.101	2.083	2.092	2.066	2.154	5,905,183	2.1005	0.00%
2007-07-04	0	0.238	0.237	0.238	0.220	0.243	80,156,000	18,442,404	0.2301	2.101	2.092	2.101	1.942	2.145	9,080,610	2.0310	5.78%
2007-07-03	0	0.225	0.224	0.226	0.224	0.238	40,846,000	9,360,090	0.2292	1.986	1.977	1.995	1.977	2.101	4,627,309	2.0228	0.00%
2007-06-29	0	0.225	0.225	0.226	0.224	0.241	66,546,000	15,304,938	0.2300	1.986	1.986	1.995	1.977	2.127	7,538,778	2.0302	-5.46%
2007-06-28	0	0.238	0.237	0.238	0.238	0.248	29,434,000	7,110,536	0.2416	2.101	2.092	2.101	2.101	2.189	3,334,481	2.1324	-2.46%
2007-06-27	0	0.244	0.243	0.244	0.237	0.248	52,972,000	12,847,140	0.2425	2.154	2.145	2.154	2.092	2.189	6,001,024	2.1408	1.67%
2007-06-26	0	0.240	0.241	0.242	0.234	0.244	41,557,975	9,890,219	0.2380	2.119	2.127	2.136	2.066	2.154	4,707,966	2.1007	0.84%
2007-06-25	0	0.238	0.239	0.240	0.234	0.250	48,490,000	11,689,848	0.2411	2.101	2.110	2.119	2.066	2.207	5,493,273	2.1280	-4.03%
2007-06-22	0	0.248	0.248	0.249	0.245	0.250	46,102,000	11,366,992	0.2466	2.189	2.189	2.198	2.163	2.207	5,222,744	2.1764	-0.40%
2007-06-21	0	0.249	0.248	0.249	0.248	0.255	56,312,000	14,061,328	0.2497	2.198	2.189	2.198	2.189	2.251	6,379,401	2.2042	0.81%
2007-06-20	0	0.247	0.247	0.248	0.240	0.255	58,874,000	14,677,862	0.2493	2.180	2.180	2.189	2.119	2.251	6,669,642	2.2007	1.65%
2007-06-18	0	0.243	0.242	0.243	0.231	0.270	138,274,000	33,882,310	0.2450	2.145	2.136	2.145	2.039	2.383	15,664,607	2.1630	-6.54%
2007-06-15	0	0.260	0.255	0.260	0.250	0.275	284,948,000	75,022,300	0.2633	2.295	2.251	2.295	2.207	2.427	32,280,822	2.3241	4.42%
2007-06-14	1	-	-	-	-	-	0	0	-	2.198	-	-	-	-	0	-	0.00%
2007-06-13	0	0.249	0.248	0.249	0.248	0.275	276,120,000	71,960,980	0.2606	2.198	2.189	2.198	2.189	2.427	31,280,727	2.3005	-4.23%
2007-06-12	0	0.260	0.260	0.265	0.255	0.275	265,036,000	70,363,460	0.2655	2.295	2.295	2.339	2.251	2.427	30,025,057	2.3435	-3.70%
2007-06-11	0	0.270	0.265	0.270	0.255	0.285	685,531,272	184,826,394	0.2696	2.383	2.339	2.383	2.251	2.516	77,661,585	2.3799	8.87%
2007-06-08	0	0.248	0.248	0.249	0.235	0.260	264,726,000	66,244,982	0.2502	2.189	2.189	2.198	2.074	2.295	29,989,938	2.2089	2.06%
2007-06-07	0	0.243	0.243	0.244	0.241	0.255	138,078,000	34,071,776	0.2468	2.145	2.145	2.154	2.127	2.251	15,642,403	2.1782	-2.80%
2007-06-06	0	0.250	0.249	0.250	0.228	0.270	552,468,000	140,549,600	0.2544	2.207	2.198	2.207	2.013	2.383	62,587,284	2.2457	9.65%
2007-06-05	0	0.228	0.228	0.229	0.220	0.255	176,012,000	41,423,012	0.2353	2.013	2.013	2.021	1.942	2.251	19,939,821	2.0774	-8.06%
2007-06-04	0	0.248	0.248	0.249	0.240	0.270	262,260,000	66,531,560	0.2537	2.189	2.189	2.198	2.119	2.383	29,710,573	2.2393	-0.40%
2007-06-01	0	0.249	0.248	0.250	0.241	0.280	286,526,133	74,112,156	0.2587	2.198	2.189	2.207	2.127	2.472	32,459,604	2.2832	-6.04%
2007-05-31	0	0.265	0.265	0.270	0.260	0.300	585,198,000	163,660,390	0.2797	2.339	2.339	2.383	2.295	2.648	66,295,158	2.4687	-3.64%
2007-05-30	0	0.275	0.270	0.275	0.236	0.345	2,206,552,000	618,430,244	0.2803	2.427	2.383	2.427	2.083	3.045	249,973,024	2.4740	-22.54%
2007-05-29	0	0.355	0.355	0.360	0.200	0.360	2,503,423,130	670,706,435	0.2679	3.134	3.134	3.178	1.765	3.178	283,604,578	2.3649	99.44%
2007-05-28	0	0.178	0.177	0.178	0.167	0.186	418,670,000	74,110,260	0.1770	1.571	1.562	1.571	1.474	1.642	47,429,748	1.5625	9.20%
2007-05-25	0	0.163	0.163	0.164	0.153	0.172	158,226,000	25,646,664	0.1621	1.439	1.439	1.448	1.351	1.518	17,924,903	1.4308	1.88%
2007-05-23	0	0.160	0.159	0.160	0.156	0.162	82,298,000	13,074,934	0.1589	1.412	1.404	1.412	1.377	1.430	9,323,270	1.4024	0.63%
2007-05-22	0	0.159	0.158	0.159	0.150	0.162	159,736,000	25,065,456	0.1569	1.404	1.395	1.404	1.324	1.430	18,095,966	1.3851	6.00%
2007-05-21	0	0.150	0.150	0.151	0.147	0.155	76,624,000	11,588,158	0.1512	1.324	1.324	1.333	1.298	1.368	8,680,481	1.3350	1.35%
2007-05-18	0	0.148	0.148	0.150	0.146	0.153	74,248,000	11,133,662	0.1500	1.306	1.306	1.324	1.289	1.351	8,411,312	1.3237	0.68%
2007-05-17	0	0.147	0.147	0.148	0.146	0.153	72,863,333	10,803,711	0.1483	1.298	1.298	1.306	1.289	1.351	8,254,448	1.3088	1.38%
2007-05-16	0	0.145	0.146	0.147	0.140	0.151	88,090,000	12,932,690	0.1468	1.280	1.289	1.298	1.236	1.333	9,979,427	1.2959	3.57%
2007-05-15	0	0.140	0.140	0.141	0.140	0.146	34,744,000	4,958,828	0.1427	1.236	1.236	1.245	1.236	1.289	3,936,034	1.2599	-2.10%
2007-05-14	0	0.143	0.143	0.144	0.142	0.150	34,364,000	4,953,478	0.1441	1.262	1.262	1.271	1.253	1.324	3,892,985	1.2724	0.00%
2007-05-11	0	0.143	0.143	0.144	0.143	0.151	48,522,133	7,105,831	0.1464	1.262	1.262	1.271	1.262	1.333	5,496,913	1.2927	0.00%
2007-05-10	0	0.143	0.143	0.144	0.142	0.148	30,082,000	4,370,252	0.1453	1.262	1.262	1.271	1.253	1.306	3,407,891	1.2824	0.00%
2007-05-09	0	0.143	0.143	0.144	0.141	0.147	22,550,666	3,242,512	0.1438	1.262	1.262	1.271	1.245	1.298	2,554,691	1.2692	0.00%
2007-05-08	0	0.143	0.143	0.144	0.140	0.145	30,354,000	4,312,720	0.1421	1.262	1.262	1.271	1.236	1.280	3,438,705	1.2542	0.70%
2007-05-07	0	0.142	0.141	0.142	0.141	0.150	36,294,000	5,251,144	0.1447	1.253	1.245	1.253	1.245	1.324	4,111,628	1.2771	-2.74%
2007-05-04	0	0.146	0.146	0.147	0.146	0.155	30,668,000	4,591,426	0.1497	1.289	1.289	1.298	1.289	1.368	3,474,277	1.3215	-2.67%
2007-05-03	0	0.150	0.150	0.151	0.145	0.160	130,570,000	20,097,170	0.1539	1.324	1.324	1.333	1.280	1.412	14,791,846	1.3587	2.74%
2007-05-02	0	0.146	0.145	0.146	0.142	0.152	32,418,000	4,791,224	0.1478	1.289	1.280	1.289	1.253	1.342	3,672,529	1.3046	2.10%
2007-04-30	0	0.143	0.143	0.144	0.142	0.148	23,478,000	3,391,920	0.1445	1.262	1.262	1.271	1.253	1.306	2,659,745	1.2753	-3.38%
2007-04-27	0	0.148	0.149	0.150	0.145	0.153	48,594,666	7,285,739	0.1499	1.306	1.315	1.324	1.280	1.351	5,505,130	1.3234	2.07%
2007-04-26	0	0.145	0.143	0.145	0.143	0.148	19,662,000	2,853,964	0.1452	1.280	1.262	1.280	1.262	1.306	2,227,443	1.2813	0.00%
2007-04-25	0	0.145	0.145	0.146	0.140	0.149	28,784,000	4,163,742	0.1447	1.280	1.280	1.289	1.236	1.315	3,260,845	1.2769	0.00%
2007-04-24	0	0.145	0.144	0.147	0.140	0.153	85,260,000	12,631,586	0.1482	1.280	1.271	1.298	1.236	1.351	9,658,825	1.3078	4.32%
2007-04-23	0	0.139	0.139	0.141	0.138	0.155	55,462,000	8,055,384	0.1452	1.227	1.227	1.245	1.218	1.368	6,283,108	1.2821	-9.15%
2007-04-20	0	0.153	0.152	0.153	0.150	0.159	59,274,000	9,127,552	0.1540	1.351	1.342	1.351	1.324	1.404	6,714,957	1.3593	2.00%
2007-04-19	0	0.150	0.149	0.150	0.149	0.160	47,482,000	7,281,254	0.1533	1.324	1.315	1.324	1.315	1.412	5,379,080	1.3536	-5.66%
2007-04-18	0	0.159	0.159	0.160	0.155	0.180	230,326,000	39,061,506	0.1696	1.404	1.404	1.412	1.368	1.589	26,092,876	1.4970	-5.36%
2007-04-17	0	0.168	0.167	0.168	0.141	0.179	256,482,000	40,783,718	0.1590	1.483	1.474	1.483	1.245	1.580	29,056,003	1.4036	20.00%
2007-04-16	0	0.140	0.140	0.141	0.131	0.149	214,953,000	30,122,032	0.1401	1.236	1.236	1.245	1.156	1.315	24,351,319	1.2370	7.69%
2007-04-13	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2007-03-27	0	0.130	0.129	0.130	0.128	0.135	59,254,000	7,752,084	0.1308	1.148	1.139	1.148	1.130	1.192	6,712,691	1.1548	-5.11%
2007-03-26	0	0.137	0.136	0.138	0.135	0.158	79,510,000	11,465,214	0.1442	1.209	1.200	1.218	1.192	1.395	9,007,427	1.2729	-5.52%
2007-03-23	1	-	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
2007-03-19	0	0.145	0.145	0.146	0.144	0.148	14,746,000	2,156,218	0.1462	1.280	1.280	1.289	1.271	1.306	1,670,526	1.2907	-1.36%
2007-03-16	0	0.147	0.147	0.148	0.143	0.155	53,450,000	8,062,346	0.1508	1.298	1.298	1.306	1.262	1.368	6,055,175	1.3315	-3.29%
2007-03-15	0	0.152	0.152	0.153	0.138	0.160	174,593,000	26,601,645	0.1524	1.342	1.342	1.351	1.218	1.412	19,779,067	1.3449	12.59%
2007-03-14	0	0.135	0.135	0.136	0.129	0.138	23,212,000	3,106,760	0.1338	1.192	1.192	1.200	1.139	1.218	2,629,611	1.1815	-4.26%
2007-03-13	0	0.141	0.141	0.142	0.132	0.142	45,878,000	6,286,264	0.1370	1.245	1.245	1.253	1.165	1.253	5,197,368	1.2095	6.82%
2007-03-12	0	0.132	0.130	0.132	0.128	0.135	14,450,000	1,905,088	0.1318	1.165	1.148	1.165	1.130	1.192	1,636,993	1.1638	1.54%
2007-03-09	0	0.130	0.129	0.130	0.126	0.132	16,174,000	2,087,450	0.1291	1.148	1.139	1.148	1.112	1.165	1,832,299	1.1393	0.78%
2007-03-08	0	0.129	0.128	0.129	0.124	0.130	11,936,000	1,525,706	0.1278	1.139	1.130	1.139	1.095	1.148	1,352,190	1.1283	3.20%
2007-03-07	0	0.125	0.124	0.127	0.124	0.135	29,706,000	3,850,204	0.1296	1.103	1.095	1.121	1.095	1.192	3,365,295	1.1441	-3.85%
2007-03-06	0	0.130	0.128	0.130	0.121	0.132	40,410,000	5,093,770	0.1261	1.148	1.130	1.148	1.068	1.165	4,577,916	1.1127	7.44%
2007-03-05	0	0.121	0.122	0.124	0.117	0.142	65,631,333	8,105,648	0.1235	1.068	1.077	1.095	1.033	1.253	7,435,158	1.0902	-15.97%
2007-03-02	0	0.144	0.141	0.146	0.134	0.166	70,388,000	10,398,706	0.1477	1.271	1.245	1.289	1.183	1.465	7,974,025	1.3041	-10.56%
2007-03-01	0	0.161	0.161	0.162	0.157	0.169	45,408,000	7,437,546	0.1638	1.421	1.421	1.430	1.386	1.492	5,144,123	1.4458	3.21%
2007-02-28	0	0.156	0.156	0.158	0.138	0.160	105,716,000	15,956,326	0.1509	1.377	1.377	1.395	1.218	1.412	11,976,218	1.3323	-6.02%
2007-02-27	0	0.166	0.164	0.166	0.160	0.178	112,944,000	18,992,014	0.1682	1.465	1.448	1.465	1.412	1.571	12,795,055	1.4843	-4.05%
2007-02-26	0	0.173	0.173	0.174	0.164	0.182	311,659,000	54,177,154	0.1738	1.527	1.527	1.536	1.448	1.607	35,306,824	1.5345	-4.42%
2007-02-23	0	0.181	0.180	0.181	0.135	0.186	539,188,000	89,133,678	0.1653	1.598	1.589	1.598	1.192	1.642	61,082,836	1.4592	34.07%
2007-02-22	0	0.135	0.135	0.136	0.134	0.138	15,894,000	2,167,620	0.1364	1.192	1.192	1.200	1.183	1.218	1,800,579	1.2038	-1.46%
2007-02-21	0	0.137	0.136	0.138	0.134	0.140	20,272,000	2,776,806	0.1370	1.209	1.200	1.218	1.183	1.236	2,296,548	1.2091	2.24%
2007-02-16	0	0.134	0.133	0.135	0.132	0.136	18,004,000	2,411,270	0.1339	1.183	1.174	1.192	1.165	1.200	2,039,614	1.1822	2.29%
2007-02-15	0	0.131	0.131	0.132	0.130	0.141	31,664,000	4,283,498	0.1353	1.156	1.156	1.165	1.148	1.245	3,587,110	1.1941	-2.96%
2007-02-14	0	0.135	0.134	0.135	0.130	0.139	39,740,000	5,331,032	0.1341	1.192	1.183	1.192	1.148	1.227	4,502,014	1.1841	5.47%
2007-02-13	0	0.128	0.127	0.128	0.125	0.139	43,534,000	5,688,098	0.1307	1.130	1.121	1.130	1.103	1.227	4,931,824	1.1533	-7.91%
2007-02-12	0	0.139	0.139	0.140	0.132	0.148	77,752,000	10,998,186	0.1415	1.227	1.227	1.236	1.165	1.306	8,808,269	1.2486	1.46%
2007-02-09	0	0.137	0.136	0.137	0.128	0.142	74,184,000	10,149,148	0.1368	1.209	1.200	1.209	1.130	1.253	8,404,062	1.2076	7.03%
2007-02-08	0	0.128	0.127	0.128	0.124	0.133	30,904,000	3,977,062	0.1287	1.130	1.121	1.130	1.095	1.174	3,501,013	1.1360	-0.78%
2007-02-07	0	0.129	0.129	0.130	0.128	0.135	37,352,000	4,892,214	0.1310	1.139	1.139	1.148	1.130	1.192	4,231,485	1.1561	-4.44%
2007-02-06	0	0.135	0.134	0.135	0.132	0.141	110,860,000	15,035,726	0.1356	1.192	1.183	1.192	1.165	1.245	12,558,965	1.1972	3.05%
2007-02-05	0	0.131	0.130	0.133	0.109	0.136	164,304,000	20,856,916	0.1269	1.156	1.148	1.174	0.962	1.200	18,613,460	1.1205	20.18%
2007-02-02	0	0.109	0.109	0.111	0.109	0.113	11,686,000	1,289,160	0.1103	0.962	0.962	0.980	0.962	0.997	1,323,869	0.9738	0.93%
2007-02-01	0	0.108	0.107	0.108	0.106	0.113	23,878,000	2,581,078	0.1081	0.953	0.945	0.953	0.936	0.997	2,705,060	0.9542	-2.70%
2007-01-31	0	0.111	0.111	0.112	0.111	0.115	15,370,000	1,735,198	0.1129	0.980	0.980	0.989	0.980	1.015	1,741,217	0.9965	-3.48%
2007-01-30	0	0.115	0.114	0.115	0.113	0.118	12,376,000	1,422,100	0.1149	1.015	1.006	1.015	0.997	1.042	1,402,036	1.0143	-0.86%
2007-01-29	0	0.116	0.114	0.117	0.113	0.117	11,496,000	1,318,272	0.1147	1.024	1.006	1.033	0.997	1.033	1,302,344	1.0122	2.65%
2007-01-26	0	0.113	0.112	0.114	0.112	0.118	14,541,000	1,660,525	0.1142	0.997	0.989	1.006	0.989	1.042	1,647,302	1.0080	-1.74%
2007-01-25	0	0.115	0.113	0.115	0.111	0.122	45,184,000	5,318,098	0.1177	1.015	0.997	1.015	0.980	1.077	5,118,747	1.0389	2.68%
2007-01-24	0	0.112	0.111	0.112	0.110	0.114	9,448,000	1,050,910	0.1112	0.989	0.980	0.989	0.971	1.006	1,070,333	0.9819	0.00%
2007-01-23	0	0.112	0.112	0.115	0.110	0.120	14,720,000	1,665,502	0.1131	0.989	0.989	1.015	0.971	1.059	1,667,580	0.9988	0.90%
2007-01-22	0	0.111	0.110	0.113	0.107	0.118	31,304,000	3,499,114	0.1118	0.980	0.971	0.997	0.945	1.042	3,546,327	0.9867	-4.31%
2007-01-19	0	0.116	0.115	0.116	0.115	0.118	13,646,000	1,585,718	0.1162	1.024	1.015	1.024	1.015	1.042	1,545,910	1.0258	-3.33%
2007-01-18	0	0.120	0.119	0.120	0.115	0.124	31,564,000	3,733,994	0.1183	1.059	1.050	1.059	1.015	1.095	3,575,782	1.0442	-0.83%
2007-01-17	0	0.121	0.120	0.121	0.119	0.126	39,942,000	4,920,264	0.1232	1.068	1.059	1.068	1.050	1.112	4,524,898	1.0874	0.83%
2007-01-16	0	0.120	0.120	0.121	0.116	0.127	42,232,000	5,155,384	0.1221	1.059	1.059	1.068	1.024	1.121	4,784,324	1.0776	2.56%
2007-01-15	0	0.117	0.117	0.118	0.114	0.126	69,705,151	8,317,560	0.1193	1.033	1.033	1.042	1.006	1.112	7,896,667	1.0533	-2.50%
2007-01-12	0	0.120	0.120	0.121	0.109	0.131	85,878,000	10,507,780	0.1224	1.059	1.059	1.068	0.962	1.156	9,728,836	1.0801	8.11%
2007-01-11	0	0.111	0.110	0.111	0.109	0.120	20,310,000	2,295,536	0.1130	0.980	0.971	0.980	0.962	1.059	2,300,853	0.9977	-4.31%
2007-01-10	0	0.116	0.116	0.118	0.113	0.124	36,713,333	4,359,019	0.1187	1.024	1.024	1.042	0.997	1.095	4,159,133	1.0481	0.00%
2007-01-09	0	0.116	0.116	0.118	0.105	0.128	67,360,000	7,952,088	0.1181	1.024	1.024	1.042	0.927	1.130	7,630,993	1.0421	2.65%
2007-01-08	0	0.113	0.112	0.113	0.099	0.120	36,594,000	4,112,514	0.1124	0.997	0.989	0.997	0.874	1.059	4,145,614	0.9920	-4.24%
2007-01-05	0	0.118	0.120	0.121	0.114	0.145	120,282,000	15,544,176	0.1292	1.042	1.059	1.068	1.006	1.280	13,626,352	1.1407	-15.11%
2007-01-04	0	0.139	0.136	0.139	0.116	0.152	345,727,066	48,411,249	0.1400	1.227	1.200	1.227	1.024	1.342	39,166,283	1.2360	17.80%
2007-01-03	0	0.118	0.117	0.118	0.070	0.145	307,406,132	34,668,803	0.1128	1.042	1.033	1.042	0.618	1.280	34,825,030	0.9955	68.57%
2007-01-02	0	0.070	0.070	0.072	0.062	0.070	12,188,000	817,262	0.0671	0.618	0.618	0.636	0.547	0.618	1,380,738	0.5919	7.69%
2006-12-29	0	0.065	0.065	0.066	0.065	0.071	17,694,000	1,199,308	0.0678	0.574	0.574	0.583	0.574	0.627	2,004,495	0.5983	-7.14%
2006-12-28	0	0.070	0.069	0.070	0.066	0.072	12,190,000	853,200	0.0700	0.618	0.609	0.618	0.583	0.636	1,380,965	0.6178	-1.41%
2006-12-27	0	0.071	0.070	0.071	0.069	0.078	12,244,000	879,014	0.0718	0.627	0.618	0.627	0.609	0.689	1,387,083	0.6337	-5.33%
2006-12-22	0	0.075	0.075	0.076	0.075	0.078	5,966,000	454,834	0.0762	0.662	0.662	0.671	0.662	0.689	675,869	0.6730	-3.85%
2006-12-21	0	0.078	0.078	0.079	0.076	0.080	4,358,000	340,418	0.0781	0.689	0.689	0.697	0.671	0.706	493,703	0.6895	0.00%
2006-12-20	0	0.078	0.078	0.079	0.078	0.082	5,350,000	425,460	0.0795	0.689	0.689	0.697	0.689	0.724	606,084	0.7020	-2.50%
2006-12-19	0	0.080	0.077	0.080	0.076	0.083	5,776,000	457,710	0.0792	0.706	0.680	0.706	0.671	0.733	654,344	0.6995	0.00%
2006-12-18	0	0.080	0.080	0.081	0.078	0.081	4,636,000	368,582	0.0795	0.706	0.706	0.715	0.689	0.715	525,197	0.7018	1.27%
2006-12-15	0	0.079	0.078	0.080	0.078	0.079	3,842,000	302,456	0.0787	0.697	0.689	0.706	0.689	0.697	435,248	0.6949	0.00%
2006-12-14	0	0.079	0.079	0.080	0.078	0.081	4,056,000	322,110	0.0794	0.697	0.697	0.706	0.689	0.715	459,491	0.7010	-1.25%
2006-12-13	0	0.080	0.080	0.081	0.077	0.080	4,666,000	367,850	0.0788	0.706	0.706	0.715	0.680	0.706	528,596	0.6959	0.00%
2006-12-12	0	0.080	0.080	0.081	0.080	0.083	4,928,000	398,200	0.0808	0.706	0.706	0.715	0.706	0.733	558,277	0.7133	-3.61%
2006-12-11	0	0.083	0.082	0.083	0.080	0.084	4,364,000	355,662	0.0815	0.733	0.724	0.733	0.706	0.741	494,383	0.7194	2.47%
2006-12-08	0	0.081	0.081	0.082	0.081	0.083	2,788,000	228,518	0.0820	0.715	0.715	0.724	0.715	0.733	315,843	0.7235	-2.41%
2006-12-07	0	0.083	0.082	0.083	0.081	0.084	4,902,000	406,228	0.0829	0.733	0.724	0.733	0.715	0.741	555,331	0.7315	1.22%
2006-12-06	0	0.082	0.082	0.083	0.082	0.084	1,930,000	159,710	0.0828	0.724	0.724	0.733	0.724	0.741	218,643	0.7305	-1.20%
2006-12-05	0	0.083	0.082	0.083	0.082	0.084	2,012,000	166,584	0.0828	0.733	0.724	0.733	0.724	0.741	227,933	0.7308	-1.19%
2006-12-04	0	0.084	0.083	0.084	0.081	0.084	2,594,000	214,310	0.0826	0.741	0.733	0.741	0.715	0.741	293,866	0.7293	1.20%
2006-12-01	0	0.083	0.083	0.085	0.082	0.085	2,114,000	175,948	0.0832	0.733	0.733	0.750	0.724	0.750	239,488	0.7347	-1.19%
2006-11-30	0	0.084	0.082	0.084	0.082	0.084	1,936,000	161,022	0.0832	0.741	0.724	0.741	0.724	0.741	219,323	0.7342	2.44%
2006-11-29	0	0.082	0.082	0.083	0.081	0.084	2,022,000	164,080	0.0811	0.724	0.724	0.733	0.715	0.741	229,066	0.7163	-2.38%
2006-11-28	0	0.084	0.081	0.084	0.081	0.085	3,848,000	315,082	0.0819	0.741	0.715	0.741	0.715	0.750	435,927	0.7228	1.20%
2006-11-27	0	0.083	0.083	0.084	0.082	0.086	1,665,666	141,871	0.0852	0.733	0.733	0.741	0.724	0.759	188,698	0.7518	-3.49%
2006-11-24	0	0.086	0.085	0.086	0.084	0.088	8,360,000	725,616	0.0868	0.759	0.750	0.759	0.741	0.777	947,077	0.7662	0.00%
2006-11-23	0	0.086	0.085	0.086	0.081	0.088	28,612,000	2,441,588	0.0853	0.759	0.750	0.759	0.715	0.777	3,241,359	0.7533	6.17%
2006-11-22	0	0.081	0.081	0.083	0.079	0.083	4,470,000	361,638	0.0809	0.715	0.715	0.733	0.697	0.733	506,392	0.7141	1.25%
2006-11-21	0	0.080	0.080	0.081	0.077	0.081	2,050,000	163,740	0.0799	0.706	0.706	0.715	0.680	0.715	232,238	0.7051	-1.23%
2006-11-20	0	0.081	0.081	0.083	0.078	0.081	3,804,000	306,340	0.0805	0.715	0.715	0.733	0.689	0.715	430,943	0.7109	0.00%
2006-11-17	0	0.081	0.081	0.082	0.079	0.085	12,518,000	1,017,308	0.0813	0.715	0.715	0.724	0.697	0.750	1,418,123	0.7174	-3.57%
2006-11-16	0	0.084	0.084	0.085	0.083	0.085	2,945,339	247,026	0.0839	0.741	0.741	0.750	0.733	0.750	333,668	0.7403	-2.33%
2006-11-15	0	0.086	0.084	0.086	0.081	0.087	3,603,333	303,194	0.0841	0.759	0.741	0.759	0.715	0.768	408,210	0.7427	4.88%
2006-11-14	0	0.082	0.081	0.082	0.081	0.084	1,916,000	158,526	0.0827	0.724	0.715	0.724	0.715	0.741	217,057	0.7303	-2.38%
2006-11-13	0	0.084	0.084	0.086	0.080	0.086	11,694,000	982,760	0.0840	0.741	0.741	0.759	0.706	0.759	1,324,775	0.7418	5.00%
2006-11-10	0	0.080	0.080	0.081	0.080	0.083	4,394,000	354,190	0.0806	0.706	0.706	0.715	0.706	0.733	497,782	0.7115	-2.44%
2006-11-09	0	0.082	0.082	0.083	0.081	0.085	2,846,000	234,836	0.0825	0.724	0.724	0.733	0.715	0.750	322,414	0.7284	0.00%
2006-11-08	0	0.082	0.082	0.083	0.080	0.082	5,008,000	409,984	0.0819	0.724	0.724	0.733	0.706	0.724	567,340	0.7226	1.23%
2006-11-07	0	0.081	0.080	0.083	0.078	0.083	15,218,000	1,216,756	0.0800	0.715	0.706	0.733	0.689	0.733	1,723,997	0.7058	-3.57%
2006-11-06	0	0.084	0.082	0.084	0.082	0.084	4,710,000	391,038	0.0830	0.741	0.724	0.741	0.724	0.741	533,580	0.7329	-1.18%
2006-11-03	0	0.085	0.084	0.085	0.084	0.085	4,072,000	345,090	0.0847	0.750	0.741	0.750	0.741	0.750	461,303	0.7481	-1.16%
2006-11-02	0	0.086	0.086	0.087	0.084	0.086	2,920,000	249,328	0.0854	0.759	0.759	0.768	0.741	0.759	330,797	0.7537	-1.15%
2006-11-01	0	0.087	0.085	0.087	0.084	0.087	3,390,000	292,704	0.0863	0.768	0.750	0.768	0.741	0.768	384,042	0.7622	1.16%
2006-10-31	0	0.086	0.085	0.086	0.083	0.086	2,188,000	185,036	0.0846	0.759	0.750	0.759	0.733	0.759	247,871	0.7465	0.00%
2006-10-27	0	0.086	0.086	0.087	0.086	0.087	1,726,666	149,219	0.0864	0.759	0.759	0.768	0.759	0.768	195,608	0.7628	-2.27%
2006-10-26	0	0.088	0.087	0.089	0.087	0.089	6,316,000	554,710	0.0878	0.777	0.768	0.786	0.768	0.786	715,519	0.7753	0.00%
2006-10-25	0	0.088	0.088	0.089	0.088	0.089	1,995,090	177,104	0.0888	0.777	0.777	0.786	0.777	0.786	226,017	0.7836	-2.22%
2006-10-24	0	0.090	0.090	0.091	0.088	0.090	1,786,000	159,476	0.0893	0.794	0.794	0.803	0.777	0.794	202,330	0.7882	0.00%
2006-10-23	0	0.090	0.090	0.091	0.089	0.091	2,150,000	192,930	0.0897	0.794	0.794	0.803	0.786	0.803	243,566	0.7921	0.00%
2006-10-20	0	0.090	0.090	0.093	0.088	0.092	9,336,000	837,644	0.0897	0.794	0.794	0.821	0.777	0.812	1,057,645	0.7920	2.27%
2006-10-19	0	0.088	0.088	0.089	0.088	0.090	2,493,333	220,365	0.0884	0.777	0.777	0.786	0.777	0.794	282,462	0.7802	-1.12%
2006-10-18	0	0.089	0.089	0.090	0.088	0.090	6,461,333	574,935	0.0890	0.786	0.786	0.794	0.777	0.794	731,983	0.7854	0.00%
2006-10-17	0	0.089	0.089	0.090	0.089	0.091	1,714,000	154,142	0.0899	0.786	0.786	0.794	0.786	0.803	194,173	0.7938	-1.11%
2006-10-16	0	0.090	0.089	0.090	0.090	0.091	2,764,000	249,386	0.0902	0.794	0.786	0.794	0.794	0.803	313,124	0.7964	0.00%
2006-10-13	0	0.090	0.090	0.091	0.090	0.091	7,214,000	652,376	0.0904	0.794	0.794	0.803	0.794	0.803	817,250	0.7983	0.00%
2006-10-12	0	0.090	0.090	0.091	0.089	0.091	3,861,328	348,935	0.0904	0.794	0.794	0.803	0.786	0.803	437,437	0.7977	-1.10%
2006-10-11	0	0.091	0.091	0.092	0.090	0.092	3,832,000	348,452	0.0909	0.803	0.803	0.812	0.794	0.812	434,115	0.8027	-1.09%
2006-10-10	0	0.092	0.091	0.092	0.088	0.093	8,370,000	756,580	0.0904	0.812	0.803	0.812	0.777	0.821	948,210	0.7979	4.55%
2006-10-09	0	0.088	0.087	0.089	0.088	0.089	2,164,000	190,632	0.0881	0.777	0.768	0.786	0.777	0.786	245,152	0.7776	-1.12%
2006-10-06	0	0.089	0.089	0.090	0.088	0.090	6,050,000	538,330	0.0890	0.786	0.786	0.794	0.777	0.794	685,385	0.7854	-1.11%
2006-10-05	0	0.090	0.090	0.091	0.089	0.091	4,024,000	361,486	0.0898	0.794	0.794	0.803	0.786	0.803	455,866	0.7930	0.00%
2006-10-04	0	0.090	0.090	0.092	0.089	0.090	2,214,000	198,776	0.0898	0.794	0.794	0.812	0.786	0.794	250,817	0.7925	1.12%
2006-10-03	0	0.089	0.089	0.090	0.088	0.091	3,492,000	313,248	0.0897	0.786	0.786	0.794	0.777	0.803	395,597	0.7918	0.00%
2006-09-29	0	0.089	0.089	0.091	0.089	0.090	4,236,181	378,370	0.0893	0.786	0.786	0.803	0.786	0.794	479,903	0.7884	-3.26%
2006-09-28	0	0.092	0.091	0.093	0.090	0.092	2,178,000	198,126	0.0910	0.812	0.803	0.821	0.794	0.812	246,738	0.8030	2.22%
2006-09-27	0	0.090	0.090	0.091	0.089	0.091	3,496,000	315,946	0.0904	0.794	0.794	0.803	0.786	0.803	396,050	0.7977	1.12%
2006-09-26	0	0.089	0.088	0.089	0.088	0.091	2,782,000	248,348	0.0893	0.786	0.777	0.786	0.777	0.803	315,164	0.7880	-2.20%
2006-09-25	0	0.091	0.090	0.091	0.090	0.092	5,780,000	525,930	0.0910	0.803	0.794	0.803	0.794	0.812	654,797	0.8032	-2.15%
2006-09-22	0	0.093	0.093	0.094	0.092	0.095	4,906,000	458,026	0.0934	0.821	0.821	0.830	0.812	0.839	555,785	0.8241	-1.06%
2006-09-21	0	0.094	0.093	0.094	0.093	0.100	20,854,000	2,003,090	0.0961	0.830	0.821	0.830	0.821	0.883	2,362,481	0.8479	-3.09%
2006-09-20	0	0.097	0.096	0.098	0.089	0.099	33,410,000	3,195,080	0.0956	0.856	0.847	0.865	0.786	0.874	3,784,909	0.8442	7.78%
2006-09-19	0	0.090	0.090	0.091	0.089	0.090	2,206,000	197,464	0.0895	0.794	0.794	0.803	0.786	0.794	249,910	0.7901	0.00%
2006-09-18	0	0.090	0.089	0.091	0.089	0.092	4,356,000	391,698	0.0899	0.794	0.786	0.803	0.786	0.812	493,477	0.7938	0.00%
2006-09-15	0	0.090	0.089	0.091	0.089	0.091	1,450,000	130,876	0.0903	0.794	0.786	0.803	0.786	0.803	164,266	0.7967	-1.10%
2006-09-14	0	0.091	0.089	0.091	0.088	0.091	2,538,000	226,118	0.0891	0.803	0.786	0.803	0.777	0.803	287,522	0.7864	2.25%
2006-09-13	0	0.089	0.089	0.090	0.088	0.091	2,308,000	207,580	0.0899	0.786	0.786	0.794	0.777	0.803	261,466	0.7939	0.00%
2006-09-12	0	0.089	0.088	0.089	0.089	0.090	3,636,000	327,216	0.0900	0.786	0.777	0.786	0.786	0.794	411,910	0.7944	-1.11%
2006-09-11	0	0.090	0.088	0.090	0.088	0.092	3,496,000	315,008	0.0901	0.794	0.777	0.794	0.777	0.812	396,050	0.7954	0.00%
2006-09-08	0	0.090	0.088	0.090	0.088	0.090	2,722,000	244,176	0.0897	0.794	0.777	0.794	0.777	0.794	308,366	0.7918	2.27%
2006-09-07	0	0.088	0.088	0.089	0.088	0.090	2,168,000	190,890	0.0880	0.777	0.777	0.786	0.777	0.794	245,606	0.7772	-1.12%
2006-09-06	0	0.089	0.089	0.090	0.088	0.091	2,102,000	189,166	0.0900	0.786	0.786	0.794	0.777	0.803	238,129	0.7944	-1.11%
2006-09-05	0	0.090	0.089	0.090	0.089	0.092	4,351,000	392,723	0.0903	0.794	0.786	0.794	0.786	0.812	492,910	0.7967	0.00%
2006-09-04	0	0.090	0.090	0.091	0.087	0.091	5,129,086	456,751	0.0891	0.794	0.794	0.803	0.768	0.803	581,057	0.7861	3.45%
2006-09-01	0	0.087	0.086	0.087	0.087	0.088	4,016,000	350,458	0.0873	0.768	0.759	0.768	0.768	0.777	454,959	0.7703	0.00%
2006-08-31	0	0.087	0.087	0.088	0.086	0.088	4,584,605	398,246	0.0869	0.768	0.768	0.777	0.759	0.777	519,375	0.7668	-1.14%
2006-08-30	0	0.088	0.087	0.088	0.086	0.091	7,048,000	624,762	0.0886	0.777	0.768	0.777	0.759	0.803	798,445	0.7825	-3.30%
2006-08-29	0	0.091	0.090	0.091	0.089	0.092	5,116,000	464,906	0.0909	0.803	0.794	0.803	0.786	0.812	579,575	0.8022	1.11%
2006-08-28	0	0.090	0.089	0.090	0.089	0.093	2,826,000	255,224	0.0903	0.794	0.786	0.794	0.786	0.821	320,148	0.7972	-3.23%
2006-08-25	0	0.093	0.093	0.094	0.092	0.096	10,034,000	939,980	0.0937	0.821	0.821	0.830	0.812	0.847	1,136,719	0.8269	0.00%
2006-08-24	0	0.093	0.092	0.093	0.088	0.094	15,726,000	1,453,102	0.0924	0.821	0.812	0.821	0.777	0.830	1,781,547	0.8156	3.33%
2006-08-23	0	0.090	0.090	0.091	0.088	0.092	4,984,000	449,290	0.0901	0.794	0.794	0.803	0.777	0.812	564,621	0.7957	2.27%
2006-08-22	0	0.088	0.088	0.090	0.087	0.092	6,968,000	629,054	0.0903	0.777	0.777	0.794	0.768	0.812	789,382	0.7969	0.00%
2006-08-21	0	0.088	0.088	0.089	0.087	0.090	2,962,000	260,738	0.0880	0.777	0.777	0.786	0.768	0.794	335,555	0.7770	0.00%
2006-08-18	0	0.088	0.088	0.089	0.087	0.090	5,708,000	505,846	0.0886	0.777	0.777	0.786	0.768	0.794	646,641	0.7823	1.15%
2006-08-17	0	0.087	0.087	0.088	0.086	0.088	3,860,000	337,322	0.0874	0.768	0.768	0.777	0.759	0.777	437,287	0.7714	-1.14%
2006-08-16	0	0.088	0.088	0.089	0.087	0.089	2,126,000	187,164	0.0880	0.777	0.777	0.786	0.768	0.786	240,848	0.7771	0.00%
2006-08-15	0	0.088	0.088	0.089	0.086	0.090	6,754,000	587,612	0.0870	0.777	0.777	0.786	0.759	0.794	765,138	0.7680	-1.12%
2006-08-14	0	0.089	0.088	0.089	0.087	0.091	3,612,000	322,110	0.0892	0.786	0.777	0.786	0.768	0.803	409,192	0.7872	0.00%
2006-08-11	0	0.089	0.089	0.090	0.086	0.090	4,848,000	426,558	0.0880	0.786	0.786	0.794	0.759	0.794	549,214	0.7767	3.49%
2006-08-10	0	0.086	0.086	0.087	0.085	0.090	2,752,000	240,960	0.0876	0.759	0.759	0.768	0.750	0.794	311,765	0.7729	-1.15%
2006-08-09	0	0.087	0.087	0.088	0.086	0.088	2,784,000	242,308	0.0870	0.768	0.768	0.777	0.759	0.777	315,390	0.7683	0.00%
2006-08-08	0	0.087	0.086	0.088	0.085	0.087	978,000	84,360	0.0863	0.768	0.759	0.777	0.750	0.768	110,794	0.7614	0.00%
2006-08-07	0	0.087	0.087	0.088	0.086	0.090	4,994,000	435,954	0.0873	0.768	0.768	0.777	0.759	0.794	565,754	0.7706	0.00%
2006-08-04	0	0.087	0.087	0.089	0.085	0.087	1,770,000	153,722	0.0868	0.768	0.768	0.786	0.750	0.768	200,517	0.7666	-4.40%
2006-08-03	0	0.091	0.088	0.091	0.087	0.091	2,948,000	262,262	0.0890	0.803	0.777	0.803	0.768	0.803	333,969	0.7853	2.25%
2006-08-02	0	0.089	0.088	0.090	0.087	0.090	3,276,000	291,726	0.0890	0.786	0.777	0.794	0.768	0.794	371,127	0.7861	2.30%
2006-08-01	0	0.087	0.087	0.088	0.087	0.091	3,512,000	310,590	0.0884	0.768	0.768	0.777	0.768	0.803	397,863	0.7806	-1.14%
2006-07-31	0	0.088	0.088	0.091	0.086	0.090	4,122,000	361,446	0.0877	0.777	0.777	0.803	0.759	0.794	466,968	0.7740	-1.12%
2006-07-28	0	0.089	0.088	0.089	0.088	0.096	4,303,510	387,772	0.0901	0.786	0.777	0.786	0.777	0.847	487,531	0.7954	-6.32%
2006-07-27	0	0.095	0.093	0.096	0.084	0.095	10,404,000	937,824	0.0901	0.839	0.821	0.847	0.741	0.839	1,178,635	0.7957	7.95%
2006-07-26	0	0.088	0.087	0.088	0.085	0.092	7,366,000	641,726	0.0871	0.777	0.768	0.777	0.750	0.812	834,470	0.7690	-4.35%
2006-07-25	0	0.092	0.091	0.092	0.089	0.097	7,446,000	690,590	0.0927	0.812	0.803	0.812	0.786	0.856	843,533	0.8187	1.10%
2006-07-24	0	0.091	0.090	0.091	0.087	0.096	10,912,000	994,418	0.0911	0.803	0.794	0.803	0.768	0.847	1,236,185	0.8044	-4.21%
2006-07-21	0	0.095	0.095	0.096	0.095	0.096	1,794,000	171,648	0.0957	0.839	0.839	0.847	0.839	0.847	203,236	0.8446	-1.04%
2006-07-20	0	0.096	0.095	0.096	0.096	0.098	2,040,000	197,910	0.0970	0.847	0.839	0.847	0.847	0.865	231,105	0.8564	0.00%
2006-07-19	0	0.096	0.095	0.098	0.096	0.099	4,206,000	406,916	0.0967	0.847	0.839	0.865	0.847	0.874	476,484	0.8540	-2.04%
2006-07-18	0	0.098	0.098	0.099	0.096	0.099	1,540,000	149,920	0.0974	0.865	0.865	0.874	0.847	0.874	174,462	0.8593	1.03%
2006-07-17	0	0.097	0.097	0.098	0.095	0.100	2,576,000	252,012	0.0978	0.856	0.856	0.865	0.839	0.883	291,827	0.8636	-3.00%
2006-07-14	0	0.100	0.099	0.100	0.098	0.100	782,000	77,258	0.0988	0.883	0.874	0.883	0.865	0.883	88,590	0.8721	0.00%
2006-07-13	0	0.100	0.098	0.100	0.098	0.101	2,528,848	253,208	0.1001	0.883	0.865	0.883	0.865	0.892	286,485	0.8838	-0.99%
2006-07-12	0	0.101	0.101	0.102	0.099	0.101	2,642,000	264,788	0.1002	0.892	0.892	0.900	0.874	0.892	299,303	0.8847	1.00%
2006-07-11	0	0.100	0.097	0.100	0.097	0.100	2,194,000	216,856	0.0988	0.883	0.856	0.883	0.856	0.883	248,551	0.8725	1.01%
2006-07-10	0	0.099	0.099	0.101	0.099	0.102	2,164,000	217,420	0.1005	0.874	0.874	0.892	0.874	0.900	245,152	0.8869	-1.98%
2006-07-07	0	0.101	0.101	0.102	0.099	0.103	2,668,000	268,394	0.1006	0.892	0.892	0.900	0.874	0.909	302,249	0.8880	2.02%
2006-07-06	0	0.099	0.099	0.100	0.098	0.102	2,258,000	225,200	0.0997	0.874	0.874	0.883	0.865	0.900	255,801	0.8804	0.00%
2006-07-05	0	0.099	0.098	0.100	0.098	0.101	2,140,000	212,914	0.0995	0.874	0.865	0.883	0.865	0.892	242,434	0.8782	-1.98%
2006-07-04	0	0.101	0.101	0.102	0.100	0.103	1,542,000	156,530	0.1015	0.892	0.892	0.900	0.883	0.909	174,688	0.8961	-0.98%
2006-07-03	0	0.102	0.102	0.104	0.100	0.105	4,518,000	469,408	0.1039	0.900	0.900	0.918	0.883	0.927	511,829	0.9171	0.99%
2006-06-30	0	0.101	0.100	0.102	0.100	0.102	4,710,000	475,360	0.1009	0.892	0.883	0.900	0.883	0.900	533,580	0.8909	-0.98%
2006-06-29	0	0.102	0.099	0.102	0.098	0.102	1,810,000	180,350	0.0996	0.900	0.874	0.900	0.865	0.900	205,049	0.8795	3.03%
2006-06-28	0	0.099	0.100	0.101	0.098	0.100	2,488,000	244,774	0.0984	0.874	0.883	0.892	0.865	0.883	281,857	0.8684	-1.00%
2006-06-27	0	0.100	0.100	0.102	0.098	0.104	5,926,000	602,140	0.1016	0.883	0.883	0.900	0.865	0.918	671,337	0.8969	-2.91%
2006-06-26	0	0.103	0.104	0.106	0.103	0.113	5,182,000	549,672	0.1061	0.909	0.918	0.936	0.909	0.997	587,052	0.9363	-4.63%
2006-06-23	0	0.108	0.108	0.109	0.105	0.109	15,598,000	1,675,598	0.1074	0.953	0.953	0.962	0.927	0.962	1,767,046	0.9482	0.93%
2006-06-22	0	0.107	0.107	0.108	0.094	0.109	23,894,000	2,471,876	0.1035	0.945	0.945	0.953	0.830	0.962	2,706,873	0.9132	13.83%
2006-06-21	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2006-06-16	0	0.094	0.094	0.095	0.090	0.096	14,176,000	1,333,010	0.0940	0.830	0.830	0.839	0.794	0.847	1,605,952	0.8300	5.62%
2006-06-15	0	0.089	0.087	0.089	0.082	0.090	7,774,000	670,900	0.0863	0.786	0.768	0.786	0.724	0.794	880,691	0.7618	3.49%
2006-06-14	0	0.086	0.088	0.089	0.085	0.094	11,310,000	1,017,120	0.0899	0.759	0.777	0.786	0.750	0.830	1,281,273	0.7938	-9.47%
2006-06-13	0	0.095	0.093	0.094	0.093	0.096	5,150,000	488,530	0.0949	0.839	0.821	0.830	0.821	0.847	583,427	0.8373	-1.04%
2006-06-12	0	0.096	0.096	0.098	0.095	0.098	3,418,000	328,728	0.0962	0.847	0.847	0.865	0.839	0.865	387,214	0.8490	-1.03%
2006-06-09	0	0.097	0.096	0.098	0.095	0.097	11,112,000	1,065,540	0.0959	0.856	0.847	0.865	0.839	0.856	1,258,842	0.8464	-1.02%
2006-06-08	0	0.098	0.096	0.098	0.095	0.100	17,100,000	1,653,758	0.0967	0.865	0.847	0.865	0.839	0.883	1,937,203	0.8537	-4.85%
2006-06-07	0	0.103	0.103	0.104	0.103	0.107	13,334,000	1,399,742	0.1050	0.909	0.909	0.918	0.909	0.945	1,510,565	0.9266	-5.50%
2006-06-06	0	0.109	0.108	0.110	0.106	0.112	10,350,666	1,117,623	0.1080	0.962	0.953	0.971	0.936	0.989	1,172,593	0.9531	-3.54%
2006-06-05	0	0.113	0.113	0.114	0.108	0.116	13,294,000	1,474,338	0.1109	0.997	0.997	1.006	0.953	1.024	1,506,034	0.9790	-3.42%
2006-06-02	0	0.117	0.116	0.117	0.111	0.117	6,482,000	742,506	0.1145	1.033	1.024	1.033	0.980	1.033	734,324	1.0111	3.54%
2006-06-01	0	0.113	0.113	0.115	0.113	0.116	4,716,000	538,948	0.1143	0.997	0.997	1.015	0.997	1.024	534,260	1.0088	-3.42%
2006-05-30	0	0.117	0.116	0.117	0.116	0.118	2,588,000	302,336	0.1168	1.033	1.024	1.033	1.024	1.042	293,186	1.0312	-0.85%
2006-05-29	0	0.118	0.117	0.120	0.118	0.122	4,016,000	479,514	0.1194	1.042	1.033	1.059	1.042	1.077	454,959	1.0540	-1.67%
2006-05-26	0	0.120	0.119	0.120	0.117	0.120	5,626,000	668,056	0.1187	1.059	1.050	1.059	1.033	1.059	637,351	1.0482	2.56%
2006-05-25	0	0.117	0.116	0.119	0.116	0.126	5,732,000	681,942	0.1190	1.033	1.024	1.050	1.024	1.112	649,359	1.0502	-3.31%
2006-05-24	0	0.121	0.121	0.122	0.117	0.124	8,226,000	981,880	0.1194	1.068	1.068	1.077	1.033	1.095	931,897	1.0536	2.54%
2006-05-23	0	0.118	0.117	0.118	0.116	0.122	15,994,000	1,888,254	0.1181	1.042	1.033	1.042	1.024	1.077	1,811,908	1.0421	-3.28%
2006-05-22	0	0.122	0.122	0.123	0.120	0.135	14,004,000	1,762,810	0.1259	1.077	1.077	1.086	1.059	1.192	1,586,467	1.1112	-9.63%
2006-05-19	0	0.135	0.131	0.135	0.131	0.135	11,992,000	1,590,476	0.1326	1.192	1.156	1.192	1.156	1.192	1,358,534	1.1707	1.50%
2006-05-18	0	0.133	0.133	0.134	0.130	0.135	13,990,000	1,847,054	0.1320	1.174	1.174	1.183	1.148	1.192	1,584,881	1.1654	-2.92%
2006-05-17	0	0.137	0.135	0.137	0.134	0.138	7,272,000	990,142	0.1362	1.209	1.192	1.209	1.183	1.218	823,821	1.2019	2.24%
2006-05-16	0	0.134	0.134	0.136	0.133	0.138	10,094,000	1,353,104	0.1341	1.183	1.183	1.200	1.174	1.218	1,143,516	1.1833	-0.74%
2006-05-15	0	0.135	0.135	0.136	0.135	0.138	10,600,000	1,446,620	0.1365	1.192	1.192	1.200	1.192	1.218	1,200,839	1.2047	-2.17%
2006-05-12	0	0.138	0.138	0.139	0.136	0.140	9,062,000	1,245,226	0.1374	1.218	1.218	1.227	1.200	1.236	1,026,604	1.2130	-1.43%
2006-05-11	0	0.140	0.140	0.141	0.138	0.142	7,954,000	1,116,040	0.1403	1.236	1.236	1.245	1.218	1.253	901,083	1.2386	1.45%
2006-05-10	0	0.138	0.138	0.139	0.137	0.141	6,062,000	841,760	0.1389	1.218	1.218	1.227	1.209	1.245	686,744	1.2257	-1.43%
2006-05-09	0	0.140	0.139	0.140	0.138	0.143	5,867,328	824,147	0.1405	1.236	1.227	1.236	1.218	1.262	664,690	1.2399	0.72%
2006-05-08	0	0.139	0.139	0.140	0.137	0.142	12,084,000	1,683,780	0.1393	1.227	1.227	1.236	1.209	1.253	1,368,957	1.2300	-2.11%
2006-05-04	0	0.142	0.140	0.142	0.140	0.145	11,778,000	1,674,058	0.1421	1.253	1.236	1.253	1.236	1.280	1,334,291	1.2546	0.00%
2006-05-03	0	0.142	0.142	0.143	0.141	0.145	5,648,000	806,026	0.1427	1.253	1.253	1.262	1.245	1.280	639,843	1.2597	0.00%
2006-05-02	0	0.142	0.141	0.144	0.139	0.147	11,386,000	1,627,920	0.1430	1.253	1.245	1.271	1.227	1.298	1,289,883	1.2621	2.16%
2006-04-28	0	0.139	0.139	0.140	0.136	0.144	4,814,000	673,022	0.1398	1.227	1.227	1.236	1.200	1.271	545,362	1.2341	-1.42%
2006-04-27	0	0.141	0.140	0.142	0.139	0.144	7,066,000	1,000,046	0.1415	1.245	1.236	1.253	1.227	1.271	800,484	1.2493	0.00%
2006-04-26	0	0.141	0.140	0.141	0.135	0.141	12,462,000	1,726,722	0.1386	1.245	1.236	1.245	1.192	1.245	1,411,779	1.2231	1.44%
2006-04-25	0	0.139	0.139	0.140	0.134	0.146	22,254,000	3,125,256	0.1404	1.227	1.227	1.236	1.183	1.289	2,521,083	1.2396	-4.14%
2006-04-24	0	0.145	0.144	0.145	0.144	0.150	14,564,000	2,129,072	0.1462	1.280	1.271	1.280	1.271	1.324	1,649,908	1.2904	-2.68%
2006-04-21	0	0.149	0.149	0.150	0.147	0.151	15,594,000	2,314,344	0.1484	1.315	1.315	1.324	1.298	1.333	1,766,593	1.3101	-0.67%
2006-04-20	0	0.150	0.150	0.151	0.148	0.156	7,718,000	1,165,816	0.1511	1.324	1.324	1.333	1.306	1.377	874,347	1.3334	-0.66%
2006-04-19	0	0.151	0.149	0.151	0.149	0.157	16,622,000	2,519,224	0.1516	1.333	1.315	1.333	1.315	1.386	1,883,052	1.3378	-2.58%
2006-04-18	0	0.155	0.155	0.156	0.154	0.159	17,088,000	2,669,582	0.1562	1.368	1.368	1.377	1.359	1.404	1,935,843	1.3790	-1.27%
2006-04-13	0	0.157	0.157	0.158	0.155	0.162	22,646,000	3,601,768	0.1590	1.386	1.386	1.395	1.368	1.430	2,565,491	1.4039	1.29%
2006-04-12	0	0.155	0.155	0.156	0.152	0.164	34,954,000	5,538,246	0.1584	1.368	1.368	1.377	1.342	1.448	3,959,824	1.3986	1.31%
2006-04-11	0	0.153	0.153	0.154	0.146	0.154	14,318,000	2,139,258	0.1494	1.351	1.351	1.359	1.289	1.359	1,622,039	1.3189	1.32%
2006-04-10	0	0.151	0.150	0.151	0.150	0.152	14,560,000	2,199,794	0.1511	1.333	1.324	1.333	1.324	1.342	1,649,455	1.3336	-1.95%
2006-04-07	0	0.154	0.151	0.153	0.150	0.157	12,714,000	1,945,522	0.1530	1.359	1.333	1.351	1.324	1.386	1,440,327	1.3507	-0.65%
2006-04-06	0	0.155	0.155	0.156	0.152	0.157	13,766,000	2,137,320	0.1553	1.368	1.368	1.377	1.342	1.386	1,559,505	1.3705	1.97%
2006-04-04	0	0.152	0.152	0.153	0.148	0.153	10,330,000	1,556,134	0.1506	1.342	1.342	1.351	1.306	1.351	1,170,252	1.3297	0.00%
2006-04-03	0	0.152	0.150	0.151	0.148	0.154	12,704,000	1,924,638	0.1515	1.342	1.324	1.333	1.306	1.359	1,439,194	1.3373	2.01%
2006-03-31	0	0.149	0.148	0.149	0.148	0.157	13,379,200	2,018,190	0.1508	1.315	1.306	1.315	1.306	1.386	1,515,686	1.3315	-3.25%
2006-03-30	0	0.154	0.154	0.155	0.150	0.159	26,956,000	4,173,666	0.1548	1.359	1.359	1.368	1.324	1.404	3,053,757	1.3667	4.76%
2006-03-29	0	0.147	0.147	0.148	0.146	0.150	18,930,000	2,803,006	0.1481	1.298	1.298	1.306	1.289	1.324	2,144,517	1.3071	-2.65%
2006-03-28	0	0.151	0.151	0.152	0.149	0.159	26,418,000	4,043,302	0.1531	1.333	1.333	1.342	1.315	1.404	2,992,808	1.3510	-5.03%
2006-03-27	0	0.159	0.158	0.159	0.158	0.165	48,805,442	7,842,480	0.1607	1.404	1.395	1.404	1.395	1.456	5,529,008	1.4184	0.00%
2006-03-24	0	0.159	0.158	0.159	0.146	0.169	197,500,000	31,962,112	0.1618	1.404	1.395	1.404	1.289	1.492	22,374,126	1.4285	9.66%
2006-03-23	0	0.145	0.145	0.146	0.141	0.149	30,584,666	4,444,702	0.1453	1.280	1.280	1.289	1.245	1.315	3,464,836	1.2828	2.84%
2006-03-22	0	0.141	0.140	0.141	0.140	0.144	9,568,000	1,357,074	0.1418	1.245	1.236	1.245	1.236	1.271	1,083,927	1.2520	0.00%
2006-03-21	0	0.141	0.141	0.142	0.140	0.143	7,103,200	1,003,622	0.1413	1.245	1.245	1.253	1.236	1.262	804,698	1.2472	-0.70%
2006-03-20	0	0.142	0.141	0.143	0.141	0.149	17,738,000	2,562,344	0.1445	1.253	1.245	1.262	1.245	1.315	2,009,480	1.2751	-3.40%
2006-03-17	0	0.147	0.145	0.147	0.138	0.150	39,624,000	5,771,604	0.1457	1.298	1.280	1.298	1.218	1.324	4,488,873	1.2858	5.76%
2006-03-16	0	0.139	0.139	0.140	0.138	0.142	5,402,000	755,646	0.1399	1.227	1.227	1.236	1.218	1.253	611,975	1.2348	-1.42%
2006-03-15	0	0.141	0.141	0.142	0.140	0.145	11,500,000	1,637,198	0.1424	1.245	1.245	1.253	1.236	1.280	1,302,797	1.2567	0.00%
2006-03-14	0	0.141	0.139	0.141	0.138	0.141	5,202,000	727,718	0.1399	1.245	1.227	1.245	1.218	1.245	589,317	1.2348	0.00%
2006-03-13	0	0.141	0.141	0.142	0.138	0.147	15,880,000	2,263,750	0.1426	1.245	1.245	1.253	1.218	1.298	1,798,993	1.2583	2.17%
2006-03-10	0	0.138	0.138	0.139	0.137	0.138	7,392,000	1,018,518	0.1378	1.218	1.218	1.227	1.209	1.218	837,415	1.2163	0.73%
2006-03-09	0	0.137	0.136	0.137	0.131	0.137	3,770,000	509,386	0.1351	1.209	1.200	1.209	1.156	1.209	427,091	1.1927	3.01%
2006-03-08	0	0.133	0.132	0.134	0.132	0.135	8,812,000	1,174,166	0.1332	1.174	1.165	1.183	1.165	1.192	998,283	1.1762	-0.75%
2006-03-07	0	0.134	0.134	0.135	0.132	0.138	8,650,000	1,173,576	0.1357	1.183	1.183	1.192	1.165	1.218	979,930	1.1976	-1.47%
2006-03-06	0	0.136	0.137	0.139	0.136	0.140	9,932,000	1,370,972	0.1380	1.200	1.209	1.227	1.200	1.236	1,125,164	1.2185	-2.86%
2006-03-03	0	0.140	0.140	0.141	0.138	0.142	8,518,000	1,193,496	0.1401	1.236	1.236	1.245	1.218	1.253	964,976	1.2368	-1.41%
2006-03-02	0	0.142	0.140	0.142	0.139	0.142	9,888,000	1,386,680	0.1402	1.253	1.236	1.253	1.227	1.253	1,120,179	1.2379	2.16%
2006-03-01	0	0.139	0.139	0.140	0.136	0.144	16,520,000	2,329,172	0.1410	1.227	1.227	1.236	1.200	1.271	1,871,497	1.2446	0.00%
2006-02-28	0	0.139	0.138	0.139	0.131	0.143	29,166,000	3,957,408	0.1357	1.227	1.218	1.227	1.156	1.262	3,304,120	1.1977	2.21%
2006-02-27	0	0.136	0.135	0.136	0.134	0.141	11,738,000	1,622,868	0.1383	1.200	1.192	1.200	1.183	1.245	1,329,759	1.2204	-2.86%
2006-02-24	0	0.140	0.139	0.142	0.139	0.143	8,882,000	1,251,872	0.1409	1.236	1.227	1.253	1.227	1.262	1,006,213	1.2441	-1.41%
2006-02-23	0	0.142	0.142	0.144	0.140	0.146	9,844,000	1,410,164	0.1433	1.253	1.253	1.271	1.236	1.289	1,115,194	1.2645	1.43%
2006-02-22	0	0.140	0.140	0.141	0.139	0.142	14,236,000	1,997,090	0.1403	1.236	1.236	1.245	1.227	1.253	1,612,750	1.2383	-1.41%
2006-02-21	0	0.142	0.141	0.142	0.140	0.146	10,820,000	1,545,642	0.1429	1.253	1.245	1.253	1.236	1.289	1,225,762	1.2610	-0.70%
2006-02-20	0	0.143	0.142	0.143	0.138	0.144	17,748,000	2,505,674	0.1412	1.262	1.253	1.262	1.218	1.271	2,010,613	1.2462	-1.38%
2006-02-17	0	0.145	0.144	0.145	0.142	0.150	29,030,000	4,209,518	0.1450	1.280	1.271	1.280	1.253	1.324	3,288,713	1.2800	-3.33%
2006-02-16	0	0.150	0.151	0.153	0.150	0.156	21,070,000	3,200,730	0.1519	1.324	1.333	1.351	1.324	1.377	2,386,951	1.3409	-1.32%
2006-02-15	0	0.152	0.152	0.153	0.151	0.160	33,564,000	5,190,136	0.1546	1.342	1.342	1.351	1.333	1.412	3,802,355	1.3650	-5.59%
2006-02-14	0	0.161	0.161	0.162	0.160	0.165	16,340,000	2,645,768	0.1619	1.421	1.421	1.430	1.412	1.456	1,851,105	1.4293	-2.42%
2006-02-13	0	0.165	0.164	0.165	0.161	0.169	35,244,000	5,822,862	0.1652	1.456	1.448	1.456	1.421	1.492	3,992,677	1.4584	0.00%
2006-02-10	0	0.165	0.164	0.165	0.157	0.171	69,453,151	11,574,380	0.1667	1.456	1.448	1.456	1.386	1.509	7,868,119	1.4710	3.77%
2006-02-09	0	0.159	0.158	0.159	0.156	0.160	6,804,000	1,077,984	0.1584	1.404	1.395	1.404	1.377	1.412	770,803	1.3985	1.92%
2006-02-08	0	0.156	0.156	0.159	0.155	0.159	2,971,066	467,696	0.1574	1.377	1.377	1.404	1.368	1.404	336,582	1.3895	-0.64%
2006-02-07	0	0.157	0.157	0.159	0.156	0.163	9,494,000	1,511,430	0.1592	1.386	1.386	1.404	1.377	1.439	1,075,544	1.4053	-1.26%
2006-02-06	0	0.159	0.159	0.160	0.155	0.160	6,722,000	1,059,756	0.1577	1.404	1.404	1.412	1.368	1.412	761,513	1.3916	2.58%
2006-02-03	0	0.155	0.154	0.155	0.151	0.158	5,008,000	777,800	0.1553	1.368	1.359	1.368	1.333	1.395	567,340	1.3710	-1.27%
2006-02-02	0	0.157	0.156	0.157	0.156	0.158	4,582,000	719,396	0.1570	1.386	1.377	1.386	1.377	1.395	519,080	1.3859	-1.26%
2006-02-01	0	0.159	0.156	0.159	0.156	0.161	5,274,000	832,038	0.1578	1.404	1.377	1.404	1.377	1.421	597,474	1.3926	-0.63%
2006-01-27	0	0.160	0.158	0.160	0.158	0.162	9,770,000	1,562,380	0.1599	1.412	1.395	1.412	1.395	1.430	1,106,811	1.4116	1.27%
2006-01-26	0	0.158	0.158	0.159	0.158	0.163	6,636,000	1,059,162	0.1596	1.395	1.395	1.404	1.395	1.439	751,771	1.4089	-1.25%
2006-01-25	0	0.160	0.160	0.161	0.155	0.164	18,328,000	2,933,116	0.1600	1.412	1.412	1.421	1.368	1.448	2,076,319	1.4127	3.23%
2006-01-24	0	0.155	0.155	0.156	0.154	0.160	9,570,000	1,501,660	0.1569	1.368	1.368	1.377	1.359	1.412	1,084,154	1.3851	-1.27%
2006-01-23	0	0.157	0.156	0.158	0.155	0.158	4,026,000	629,100	0.1563	1.386	1.377	1.395	1.368	1.395	456,092	1.3793	-1.87%
2006-01-20	0	0.160	0.160	0.161	0.159	0.165	4,214,000	678,324	0.1610	1.412	1.412	1.421	1.404	1.456	477,390	1.4209	-2.44%
2006-01-19	0	0.164	0.163	0.165	0.161	0.165	7,002,000	1,139,884	0.1628	1.448	1.439	1.456	1.421	1.456	793,234	1.4370	1.23%
2006-01-18	0	0.162	0.163	0.164	0.159	0.163	5,230,000	844,492	0.1615	1.430	1.439	1.448	1.404	1.439	592,490	1.4253	1.25%
2006-01-17	0	0.160	0.160	0.163	0.159	0.170	10,386,000	1,710,390	0.1647	1.412	1.412	1.439	1.404	1.501	1,176,596	1.4537	-5.33%
2006-01-16	0	0.169	0.168	0.169	0.160	0.169	13,278,000	2,200,726	0.1657	1.492	1.483	1.492	1.412	1.492	1,504,221	1.4630	5.63%
2006-01-13	0	0.160	0.160	0.161	0.158	0.163	10,618,000	1,700,964	0.1602	1.412	1.412	1.421	1.395	1.439	1,202,878	1.4141	-1.23%
2006-01-12	0	0.162	0.161	0.162	0.160	0.168	15,942,000	2,596,424	0.1629	1.430	1.421	1.430	1.412	1.483	1,806,017	1.4377	-3.57%
2006-01-11	0	0.168	0.167	0.168	0.158	0.173	22,196,000	3,692,582	0.1664	1.483	1.474	1.483	1.395	1.527	2,514,512	1.4685	5.66%
2006-01-10	0	0.159	0.158	0.159	0.158	0.172	16,388,000	2,672,642	0.1631	1.404	1.395	1.404	1.395	1.518	1,856,543	1.4396	-6.47%
2006-01-09	0	0.170	0.170	0.172	0.170	0.184	33,316,000	5,951,624	0.1786	1.501	1.501	1.518	1.501	1.624	3,774,260	1.5769	-3.41%
2006-01-06	0	0.176	0.175	0.176	0.146	0.178	90,046,000	15,032,242	0.1669	1.554	1.545	1.554	1.289	1.571	10,201,015	1.4736	20.55%
2006-01-05	0	0.146	0.146	0.147	0.145	0.148	3,636,000	532,462	0.1464	1.289	1.289	1.298	1.280	1.306	411,910	1.2927	-2.01%
2006-01-04	0	0.149	0.147	0.149	0.143	0.150	11,226,000	1,646,652	0.1467	1.315	1.298	1.315	1.262	1.324	1,271,757	1.2948	2.76%
2006-01-03	0	0.145	0.146	0.147	0.145	0.149	2,454,000	358,610	0.1461	1.280	1.289	1.298	1.280	1.315	278,006	1.2899	-2.68%
2005-12-30	0	0.149	0.148	0.149	0.147	0.151	4,810,000	712,460	0.1481	1.315	1.306	1.315	1.298	1.333	544,909	1.3075	-1.32%
2005-12-29	0	0.151	0.151	0.152	0.150	0.154	7,020,000	1,065,134	0.1517	1.333	1.333	1.342	1.324	1.359	795,273	1.3393	0.67%
2005-12-28	0	0.150	0.149	0.151	0.147	0.152	24,480,000	3,694,280	0.1509	1.324	1.315	1.333	1.298	1.342	2,773,259	1.3321	0.67%
2005-12-23	0	0.149	0.149	0.151	0.145	0.152	11,620,000	1,731,150	0.1490	1.315	1.315	1.333	1.280	1.342	1,316,392	1.3151	4.93%
2005-12-22	0	0.142	0.141	0.142	0.140	0.145	2,790,000	393,844	0.1412	1.253	1.245	1.253	1.236	1.280	316,070	1.2461	-1.39%
2005-12-21	0	0.144	0.143	0.145	0.141	0.150	4,038,000	581,720	0.1441	1.271	1.262	1.280	1.245	1.324	457,452	1.2717	0.00%
2005-12-20	0	0.144	0.141	0.144	0.135	0.144	5,004,000	693,608	0.1386	1.271	1.245	1.271	1.192	1.271	566,887	1.2235	5.88%
2005-12-19	0	0.136	0.136	0.140	0.135	0.145	4,472,000	622,426	0.1392	1.200	1.200	1.236	1.192	1.280	506,618	1.2286	-6.21%
2005-12-16	0	0.145	0.141	0.145	0.145	0.147	3,650,000	532,310	0.1458	1.280	1.245	1.280	1.280	1.298	413,497	1.2873	-1.36%
2005-12-15	0	0.147	0.146	0.147	0.144	0.149	5,830,000	850,998	0.1460	1.298	1.289	1.298	1.271	1.315	660,462	1.2885	4.26%
2005-12-14	0	0.141	0.140	0.142	0.137	0.142	1,118,000	157,256	0.1407	1.245	1.236	1.253	1.209	1.253	126,655	1.2416	0.71%
2005-12-13	0	0.140	0.140	0.141	0.137	0.141	3,764,000	523,280	0.1390	1.236	1.236	1.245	1.209	1.245	426,411	1.2272	0.72%
2005-12-12	0	0.139	0.139	0.142	0.135	0.148	7,474,000	1,065,806	0.1426	1.227	1.227	1.253	1.192	1.306	846,705	1.2588	-6.08%
2005-12-09	0	0.148	0.146	0.148	0.145	0.156	13,601,918	2,049,762	0.1507	1.306	1.289	1.306	1.280	1.377	1,540,917	1.3302	-1.33%
2005-12-08	0	0.150	0.150	0.152	0.150	0.157	4,884,000	743,770	0.1523	1.324	1.324	1.342	1.324	1.386	553,292	1.3443	-3.23%
2005-12-07	0	0.155	0.154	0.157	0.152	0.159	1,152,000	178,884	0.1553	1.368	1.359	1.386	1.342	1.404	130,506	1.3707	0.65%
2005-12-06	0	0.154	0.153	0.154	0.153	0.157	2,202,000	340,342	0.1546	1.359	1.351	1.359	1.351	1.386	249,457	1.3643	-0.65%
2005-12-05	0	0.155	0.154	0.155	0.155	0.162	4,128,000	651,048	0.1577	1.368	1.359	1.368	1.368	1.430	467,648	1.3922	-3.12%
2005-12-02	0	0.160	0.159	0.160	0.158	0.161	4,996,000	798,748	0.1599	1.412	1.404	1.412	1.395	1.421	565,980	1.4113	0.63%
2005-12-01	0	0.159	0.159	0.163	0.158	0.162	2,130,933	340,924	0.1600	1.404	1.404	1.439	1.395	1.430	241,406	1.4122	0.00%
2005-11-30	0	0.159	0.159	0.161	0.157	0.165	6,496,000	1,046,666	0.1611	1.404	1.404	1.421	1.386	1.456	735,910	1.4223	1.27%
2005-11-29	0	0.157	0.156	0.158	0.155	0.158	1,351,733	211,548	0.1565	1.386	1.377	1.395	1.368	1.395	153,133	1.3815	0.64%
2005-11-28	0	0.156	0.156	0.159	0.156	0.159	3,680,000	576,930	0.1568	1.377	1.377	1.404	1.377	1.404	416,895	1.3839	-2.50%
2005-11-25	0	0.160	0.160	0.161	0.157	0.161	5,150,000	818,410	0.1589	1.412	1.412	1.421	1.386	1.421	583,427	1.4028	-0.62%
2005-11-24	0	0.161	0.161	0.162	0.155	0.165	6,180,000	999,832	0.1618	1.421	1.421	1.430	1.368	1.456	700,112	1.4281	2.55%
2005-11-23	0	0.157	0.157	0.158	0.156	0.159	1,198,000	187,230	0.1563	1.386	1.386	1.395	1.377	1.404	135,717	1.3796	0.00%
2005-11-22	0	0.157	0.156	0.160	0.156	0.158	1,070,000	167,990	0.1570	1.386	1.377	1.412	1.377	1.395	121,217	1.3859	0.00%
2005-11-21	0	0.157	0.156	0.158	0.155	0.160	1,134,000	178,496	0.1574	1.386	1.377	1.395	1.368	1.412	128,467	1.3894	0.64%
2005-11-18	0	0.156	0.156	0.157	0.156	0.160	2,398,000	375,940	0.1568	1.377	1.377	1.386	1.377	1.412	271,662	1.3839	0.65%
2005-11-17	0	0.155	0.155	0.156	0.153	0.157	4,090,000	631,276	0.1543	1.368	1.368	1.377	1.351	1.386	463,343	1.3624	-1.27%
2005-11-16	0	0.157	0.156	0.157	0.155	0.160	3,746,000	590,568	0.1577	1.386	1.377	1.386	1.368	1.412	424,372	1.3916	-2.48%
2005-11-15	0	0.161	0.158	0.161	0.157	0.161	1,750,000	279,126	0.1595	1.421	1.395	1.421	1.386	1.421	198,252	1.4079	0.00%
2005-11-14	0	0.161	0.161	0.163	0.156	0.162	4,303,100	687,989	0.1599	1.421	1.421	1.439	1.377	1.430	487,484	1.4113	-2.42%
2005-11-11	0	0.165	0.164	0.165	0.164	0.170	6,896,000	1,149,708	0.1667	1.456	1.448	1.456	1.448	1.501	781,225	1.4717	-2.94%
2005-11-10	0	0.170	0.169	0.171	0.168	0.173	6,402,000	1,089,082	0.1701	1.501	1.492	1.509	1.483	1.527	725,262	1.5016	-0.58%
2005-11-09	0	0.171	0.169	0.171	0.164	0.177	19,448,000	3,344,558	0.1720	1.509	1.492	1.509	1.448	1.562	2,203,200	1.5180	3.64%
2005-11-08	0	0.165	0.164	0.165	0.157	0.166	13,896,302	2,250,143	0.1619	1.456	1.448	1.456	1.386	1.465	1,574,266	1.4293	5.10%
2005-11-07	0	0.157	0.157	0.158	0.155	0.160	7,858,000	1,236,994	0.1574	1.386	1.386	1.395	1.368	1.412	890,207	1.3896	0.00%
2005-11-04	0	0.157	0.156	0.157	0.155	0.158	5,376,000	841,304	0.1565	1.386	1.377	1.386	1.368	1.395	609,029	1.3814	1.95%
2005-11-03	0	0.154	0.154	0.156	0.153	0.158	6,406,000	994,600	0.1553	1.359	1.359	1.377	1.351	1.395	725,715	1.3705	0.00%
2005-11-02	0	0.154	0.153	0.154	0.152	0.156	6,904,000	1,060,124	0.1536	1.359	1.351	1.359	1.342	1.377	782,131	1.3554	0.00%
2005-11-01	0	0.154	0.153	0.154	0.152	0.157	9,674,000	1,503,308	0.1554	1.359	1.351	1.359	1.342	1.386	1,095,936	1.3717	1.99%
2005-10-31	0	0.151	0.150	0.151	0.147	0.152	9,827,333	1,475,297	0.1501	1.333	1.324	1.333	1.298	1.342	1,113,306	1.3251	4.14%
2005-10-28	0	0.145	0.144	0.145	0.136	0.145	6,704,000	950,368	0.1418	1.280	1.271	1.280	1.200	1.280	759,474	1.2514	-1.36%
2005-10-27	0	0.147	0.146	0.147	0.131	0.161	29,170,000	4,134,208	0.1417	1.298	1.289	1.298	1.156	1.421	3,304,573	1.2511	-4.55%
2005-10-26	0	0.154	0.155	0.156	0.153	0.178	22,256,000	3,621,292	0.1627	1.359	1.368	1.377	1.351	1.571	2,521,309	1.4363	-13.48%
2005-10-25	0	0.178	0.177	0.178	0.177	0.182	5,100,000	913,756	0.1792	1.571	1.562	1.571	1.562	1.607	577,762	1.5815	-1.66%
2005-10-24	0	0.181	0.181	0.182	0.178	0.187	4,864,000	882,178	0.1814	1.598	1.598	1.607	1.571	1.651	551,027	1.6010	-1.63%
2005-10-21	0	0.184	0.183	0.185	0.180	0.185	5,378,000	980,998	0.1824	1.624	1.615	1.633	1.589	1.633	609,256	1.6102	-0.54%
2005-10-20	0	0.185	0.184	0.185	0.180	0.185	1,853,000	341,575	0.1843	1.633	1.624	1.633	1.589	1.633	209,920	1.6272	0.54%
2005-10-19	0	0.184	0.183	0.184	0.182	0.189	9,776,000	1,815,768	0.1857	1.624	1.615	1.624	1.607	1.668	1,107,491	1.6395	-3.16%
2005-10-18	0	0.190	0.190	0.192	0.188	0.192	7,738,000	1,468,434	0.1898	1.677	1.677	1.695	1.660	1.695	876,613	1.6751	0.00%
2005-10-17	0	0.190	0.190	0.191	0.190	0.193	7,336,000	1,403,730	0.1913	1.677	1.677	1.686	1.677	1.704	831,071	1.6891	-1.55%
2005-10-14	0	0.193	0.192	0.193	0.191	0.196	5,026,000	972,544	0.1935	1.704	1.695	1.704	1.686	1.730	569,379	1.7081	-1.53%
2005-10-13	0	0.196	0.195	0.196	0.195	0.197	5,684,000	1,112,718	0.1958	1.730	1.721	1.730	1.721	1.739	643,922	1.7280	0.00%
2005-10-12	0	0.196	0.195	0.196	0.194	0.203	25,908,000	5,130,428	0.1980	1.730	1.721	1.730	1.712	1.792	2,935,032	1.7480	-3.45%
2005-10-10	0	0.203	0.203	0.204	0.201	0.205	8,786,000	1,781,188	0.2027	1.792	1.792	1.801	1.774	1.810	995,337	1.7895	-1.46%
2005-10-07	0	0.206	0.204	0.206	0.203	0.207	8,874,000	1,813,076	0.2043	1.818	1.801	1.818	1.792	1.827	1,005,306	1.8035	0.49%
2005-10-06	0	0.205	0.206	0.207	0.204	0.211	12,944,000	2,671,032	0.2064	1.810	1.818	1.827	1.801	1.863	1,466,383	1.8215	-2.84%
2005-10-05	0	0.211	0.211	0.212	0.205	0.212	11,888,000	2,479,338	0.2086	1.863	1.863	1.871	1.810	1.871	1,346,752	1.8410	1.44%
2005-10-04	0	0.208	0.208	0.209	0.208	0.212	20,660,000	4,322,100	0.2092	1.836	1.836	1.845	1.836	1.871	2,340,503	1.8467	-1.42%
2005-10-03	0	0.211	0.210	0.211	0.209	0.225	25,478,000	5,444,496	0.2137	1.863	1.854	1.863	1.845	1.986	2,886,319	1.8863	-4.09%
2005-09-30	0	0.220	0.219	0.220	0.216	0.227	32,233,090	7,124,692	0.2210	1.942	1.933	1.942	1.907	2.004	3,651,581	1.9511	2.80%
2005-09-29	0	0.214	0.214	0.215	0.208	0.219	11,812,000	2,541,816	0.2152	1.889	1.889	1.898	1.836	1.933	1,338,143	1.8995	2.88%
2005-09-28	0	0.208	0.208	0.209	0.205	0.213	2,598,000	545,620	0.2100	1.836	1.836	1.845	1.810	1.880	294,319	1.8538	0.48%
2005-09-27	0	0.207	0.207	0.209	0.205	0.210	5,922,000	1,228,966	0.2075	1.827	1.827	1.845	1.810	1.854	670,884	1.8319	-0.96%
2005-09-26	0	0.209	0.208	0.210	0.208	0.213	4,640,000	973,226	0.2097	1.845	1.836	1.854	1.836	1.880	525,650	1.8515	-0.95%
2005-09-23	0	0.211	0.209	0.212	0.209	0.212	4,650,000	979,020	0.2105	1.863	1.845	1.871	1.845	1.871	526,783	1.8585	-0.47%
2005-09-22	0	0.212	0.212	0.214	0.207	0.215	6,806,000	1,439,828	0.2116	1.871	1.871	1.889	1.827	1.898	771,029	1.8674	0.95%
2005-09-21	0	0.210	0.210	0.211	0.208	0.215	7,169,066	1,523,493	0.2125	1.854	1.854	1.863	1.836	1.898	812,160	1.8759	-1.87%
2005-09-20	0	0.214	0.214	0.215	0.214	0.217	11,508,000	2,474,776	0.2150	1.889	1.889	1.898	1.889	1.915	1,303,703	1.8983	-0.93%
2005-09-16	0	0.216	0.216	0.217	0.213	0.222	13,770,000	2,993,730	0.2174	1.907	1.907	1.915	1.880	1.960	1,559,958	1.9191	0.47%
2005-09-15	0	0.215	0.215	0.218	0.214	0.219	3,394,000	730,610	0.2153	1.898	1.898	1.924	1.889	1.933	384,495	1.9002	-0.46%
2005-09-14	0	0.216	0.215	0.217	0.215	0.219	2,980,000	642,590	0.2156	1.907	1.898	1.915	1.898	1.933	337,594	1.9034	-0.92%
2005-09-13	0	0.218	0.217	0.219	0.217	0.220	4,736,000	1,034,838	0.2185	1.924	1.915	1.933	1.915	1.942	536,526	1.9288	-0.46%
2005-09-12	0	0.219	0.219	0.220	0.213	0.223	16,654,000	3,646,374	0.2189	1.933	1.933	1.942	1.880	1.968	1,886,677	1.9327	3.30%
2005-09-09	0	0.212	0.213	0.214	0.212	0.217	5,830,000	1,247,730	0.2140	1.871	1.880	1.889	1.871	1.915	660,462	1.8892	-1.85%
2005-09-08	0	0.216	0.215	0.216	0.214	0.220	9,848,000	2,124,100	0.2157	1.907	1.898	1.907	1.889	1.942	1,115,648	1.9039	-1.82%
2005-09-07	0	0.220	0.220	0.221	0.217	0.225	26,594,000	5,870,946	0.2208	1.942	1.942	1.951	1.915	1.986	3,012,747	1.9487	0.00%
2005-09-06	0	0.220	0.220	0.222	0.212	0.233	110,379,066	24,765,784	0.2244	1.942	1.942	1.960	1.871	2.057	12,504,482	1.9806	3.29%
2005-09-05	0	0.213	0.213	0.214	0.202	0.214	15,204,000	3,173,120	0.2087	1.880	1.880	1.889	1.783	1.889	1,722,411	1.8423	5.45%
2005-09-02	0	0.202	0.202	0.203	0.202	0.206	6,798,000	1,385,998	0.2039	1.783	1.783	1.792	1.783	1.818	770,123	1.7997	-0.98%
2005-09-01	0	0.204	0.203	0.204	0.203	0.205	4,780,000	973,526	0.2037	1.801	1.792	1.801	1.792	1.810	541,510	1.7978	0.49%
2005-08-31	0	0.203	0.203	0.204	0.201	0.203	6,882,000	1,392,356	0.2023	1.792	1.792	1.801	1.774	1.792	779,639	1.7859	-0.98%
2005-08-30	0	0.205	0.203	0.205	0.202	0.207	3,616,000	740,638	0.2048	1.810	1.792	1.810	1.783	1.827	409,645	1.8080	0.99%
2005-08-29	0	0.203	0.202	0.203	0.200	0.204	8,364,000	1,691,930	0.2023	1.792	1.783	1.792	1.765	1.801	947,530	1.7856	-1.93%
2005-08-26	0	0.207	0.206	0.208	0.204	0.208	3,954,000	814,132	0.2059	1.827	1.818	1.836	1.801	1.836	447,936	1.8175	0.00%
2005-08-25	0	0.207	0.207	0.208	0.206	0.210	3,842,000	801,344	0.2086	1.827	1.827	1.836	1.818	1.854	435,248	1.8411	0.49%
2005-08-24	0	0.206	0.206	0.208	0.206	0.210	6,754,000	1,402,432	0.2076	1.818	1.818	1.836	1.818	1.854	765,138	1.8329	-1.44%
2005-08-23	0	0.209	0.209	0.210	0.207	0.217	17,132,000	3,627,972	0.2118	1.845	1.845	1.854	1.827	1.915	1,940,828	1.8693	-1.88%
2005-08-22	0	0.213	0.212	0.213	0.207	0.222	62,994,000	13,534,360	0.2149	1.880	1.871	1.880	1.827	1.960	7,136,383	1.8965	5.97%
2005-08-19	1	-	-	-	-	-	0	0	-	1.774	-	-	-	-	0	-	0.00%
2005-08-18	0	0.201	0.201	0.204	0.200	0.211	24,236,000	4,941,552	0.2039	1.774	1.774	1.801	1.765	1.863	2,745,617	1.7998	-2.90%
2005-08-17	0	0.207	0.206	0.207	0.206	0.213	9,704,000	2,020,174	0.2082	1.827	1.818	1.827	1.818	1.880	1,099,334	1.8376	-2.36%
2005-08-16	0	0.212	0.212	0.213	0.209	0.218	16,180,000	3,469,598	0.2144	1.871	1.871	1.880	1.845	1.924	1,832,979	1.8929	-1.85%
2005-08-15	0	0.216	0.215	0.216	0.210	0.222	18,034,000	3,910,666	0.2168	1.907	1.898	1.907	1.854	1.960	2,043,013	1.9142	2.86%
2005-08-12	0	0.210	0.209	0.211	0.200	0.222	26,028,000	5,512,776	0.2118	1.854	1.845	1.863	1.765	1.960	2,948,627	1.8696	-5.41%
2005-08-11	0	0.222	0.222	0.224	0.220	0.230	11,040,000	2,476,020	0.2243	1.960	1.960	1.977	1.942	2.030	1,250,685	1.9797	-1.33%
2005-08-10	0	0.225	0.225	0.228	0.225	0.230	4,474,000	1,017,860	0.2275	1.986	1.986	2.013	1.986	2.030	506,845	2.0082	-0.44%
2005-08-09	0	0.226	0.225	0.226	0.225	0.235	16,246,000	3,718,892	0.2289	1.995	1.986	1.995	1.986	2.074	1,840,456	2.0206	-0.88%
2005-08-08	0	0.228	0.228	0.229	0.226	0.237	12,964,000	2,972,496	0.2293	2.013	2.013	2.021	1.995	2.092	1,468,649	2.0240	-2.56%
2005-08-05	0	0.234	0.234	0.235	0.221	0.244	54,378,000	12,795,932	0.2353	2.066	2.066	2.074	1.951	2.154	6,160,305	2.0772	1.74%
2005-08-04	0	0.230	0.230	0.232	0.202	0.243	80,190,000	18,074,016	0.2254	2.030	2.030	2.048	1.783	2.145	9,084,462	1.9896	13.86%
2005-08-03	0	0.202	0.201	0.203	0.197	0.203	15,604,000	3,117,402	0.1998	1.783	1.774	1.792	1.739	1.792	1,767,726	1.7635	0.00%
2005-08-02	0	0.202	0.199	0.202	0.196	0.205	14,940,000	2,999,594	0.2008	1.783	1.757	1.783	1.730	1.810	1,692,503	1.7723	1.00%
2005-08-01	0	0.200	0.199	0.200	0.191	0.205	16,266,000	3,227,592	0.1984	1.765	1.757	1.765	1.686	1.810	1,842,722	1.7515	-2.44%
2005-07-29	0	0.205	0.204	0.205	0.201	0.216	20,766,000	4,287,278	0.2065	1.810	1.801	1.810	1.774	1.907	2,352,512	1.8224	-3.30%
2005-07-28	0	0.212	0.211	0.212	0.188	0.220	63,448,000	13,024,962	0.2053	1.871	1.863	1.871	1.660	1.942	7,187,815	1.8121	4.95%
2005-07-27	0	0.202	0.201	0.202	0.199	0.228	78,808,000	16,211,382	0.2057	1.783	1.774	1.783	1.757	2.013	8,927,899	1.8158	-11.79%
2005-07-26	0	0.229	0.228	0.229	0.227	0.235	17,930,000	4,127,988	0.2302	2.021	2.013	2.021	2.004	2.074	2,031,231	2.0323	-2.55%
2005-07-25	0	0.235	0.233	0.235	0.227	0.250	60,806,000	14,237,484	0.2341	2.074	2.057	2.074	2.004	2.207	6,888,512	2.0668	-12.96%
2005-07-22	0	0.270	0.265	0.275	0.260	0.270	11,194,000	2,997,830	0.2678	2.383	2.339	2.427	2.295	2.383	1,268,131	2.3640	1.89%
2005-07-21	0	0.265	0.265	0.270	0.265	0.275	18,740,000	5,074,300	0.2708	2.339	2.339	2.383	2.339	2.427	2,122,993	2.3902	-3.64%
2005-07-20	0	0.275	0.270	0.275	0.270	0.275	11,620,000	3,176,380	0.2734	2.427	2.383	2.427	2.383	2.427	1,316,392	2.4129	0.00%
2005-07-19	0	0.275	0.270	0.275	0.270	0.275	3,574,000	976,180	0.2731	2.427	2.383	2.427	2.383	2.427	404,887	2.4110	0.00%
2005-07-18	0	0.275	0.275	0.280	0.270	0.275	8,940,000	2,453,920	0.2745	2.427	2.427	2.472	2.383	2.427	1,012,783	2.4229	0.00%
2005-07-15	0	0.275	0.270	0.275	0.270	0.280	6,976,000	1,916,460	0.2747	2.427	2.383	2.427	2.383	2.472	790,288	2.4250	0.00%
2005-07-14	0	0.275	0.270	0.275	0.270	0.280	13,840,000	3,781,730	0.2732	2.427	2.383	2.427	2.383	2.472	1,567,888	2.4120	1.85%
2005-07-13	0	0.270	0.265	0.270	0.265	0.275	15,810,290	4,222,173	0.2671	2.383	2.339	2.383	2.339	2.427	1,791,096	2.3573	0.00%
2005-07-12	0	0.270	0.265	0.270	0.265	0.285	16,255,333	4,456,213	0.2741	2.383	2.339	2.383	2.339	2.516	1,841,513	2.4199	-3.57%
2005-07-11	0	0.280	0.275	0.280	0.270	0.280	21,258,000	5,882,200	0.2767	2.472	2.427	2.472	2.383	2.472	2,408,249	2.4425	3.70%
2005-07-08	0	0.270	0.265	0.275	0.265	0.275	15,428,000	4,183,980	0.2712	2.383	2.339	2.427	2.339	2.427	1,747,787	2.3939	-1.82%
2005-07-07	0	0.275	0.275	0.280	0.260	0.285	53,448,000	14,453,830	0.2704	2.427	2.427	2.472	2.295	2.516	6,054,948	2.3871	-3.51%
2005-07-06	0	0.285	0.280	0.285	0.280	0.295	39,906,666	11,343,513	0.2843	2.516	2.472	2.516	2.472	2.604	4,520,895	2.5091	-3.39%
2005-07-05	0	0.295	0.295	0.300	0.295	0.305	19,166,000	5,710,590	0.2980	2.604	2.604	2.648	2.604	2.692	2,171,253	2.6301	-3.28%
2005-07-04	0	0.305	0.305	0.310	0.300	0.315	13,540,000	4,167,250	0.3078	2.692	2.692	2.736	2.648	2.781	1,533,902	2.7168	-3.17%
2005-06-30	0	0.315	0.315	0.320	0.310	0.325	20,450,000	6,456,100	0.3157	2.781	2.781	2.825	2.736	2.869	2,316,713	2.7867	-1.56%
2005-06-29	0	0.320	0.320	0.325	0.315	0.330	39,742,000	12,884,200	0.3242	2.825	2.825	2.869	2.781	2.913	4,502,241	2.8617	-1.54%
2005-06-28	0	0.325	0.320	0.325	0.320	0.330	11,436,000	3,703,400	0.3238	2.869	2.825	2.869	2.825	2.913	1,295,547	2.8586	-1.52%
2005-06-27	0	0.330	0.325	0.330	0.320	0.330	25,338,000	8,278,830	0.3267	2.913	2.869	2.913	2.825	2.913	2,870,459	2.8841	1.54%
2005-06-24	0	0.325	0.320	0.325	0.320	0.330	15,266,000	4,961,440	0.3250	2.869	2.825	2.869	2.825	2.913	1,729,435	2.8688	-1.52%
2005-06-23	0	0.330	0.325	0.330	0.325	0.335	21,226,000	6,996,590	0.3296	2.913	2.869	2.913	2.869	2.957	2,404,624	2.9096	-1.49%
2005-06-22	0	0.335	0.330	0.335	0.330	0.335	11,254,000	3,763,460	0.3344	2.957	2.913	2.957	2.913	2.957	1,274,929	2.9519	0.00%
2005-06-21	0	0.335	0.330	0.335	0.330	0.345	16,312,000	5,488,920	0.3365	2.957	2.913	2.957	2.913	3.045	1,847,933	2.9703	-1.47%
2005-06-20	0	0.340	0.340	0.345	0.340	0.355	24,746,000	8,632,730	0.3489	3.001	3.001	3.045	3.001	3.134	2,803,393	3.0794	-1.45%
2005-06-17	0	0.345	0.345	0.350	0.335	0.355	64,700,000	22,050,770	0.3408	3.045	3.045	3.090	2.957	3.134	7,329,650	3.0084	1.47%
2005-06-16	0	0.340	0.335	0.340	0.325	0.340	22,316,000	7,466,160	0.3346	3.001	2.957	3.001	2.869	3.001	2,528,106	2.9533	1.49%
2005-06-15	0	0.335	0.330	0.335	0.325	0.335	16,842,000	5,567,550	0.3306	2.957	2.913	2.957	2.869	2.957	1,907,975	2.9180	0.00%
2005-06-14	0	0.335	0.335	0.340	0.325	0.340	26,672,000	8,873,600	0.3327	2.957	2.957	3.001	2.869	3.001	3,021,583	2.9367	-1.47%
2005-06-13	0	0.340	0.340	0.345	0.335	0.350	16,282,666	5,593,953	0.3436	3.001	3.001	3.045	2.957	3.090	1,844,610	3.0326	-1.45%
2005-06-10	0	0.345	0.345	0.350	0.340	0.350	28,834,000	9,982,510	0.3462	3.045	3.045	3.090	3.001	3.090	3,266,509	3.0560	1.47%
2005-06-09	0	0.340	0.340	0.345	0.340	0.360	32,943,000	11,445,140	0.3474	3.001	3.001	3.045	3.001	3.178	3,732,004	3.0668	-2.86%
2005-06-08	0	0.350	0.350	0.355	0.345	0.370	129,871,000	46,482,190	0.3579	3.090	3.090	3.134	3.045	3.266	14,712,659	3.1593	2.94%
2005-06-07	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	3.001	-	-	-	-	0	-	0.00%
2005-05-26	0	0.340	0.335	0.340	0.330	0.355	80,840,000	27,770,340	0.3435	3.001	2.957	3.001	2.913	3.134	9,158,098	3.0323	4.62%
2005-05-25	0	0.325	0.320	0.325	0.325	0.335	23,394,000	7,665,330	0.3277	2.869	2.825	2.869	2.869	2.957	2,650,229	2.8923	0.00%
2005-05-24	0	0.325	0.320	0.325	0.315	0.325	20,944,000	6,733,450	0.3215	2.869	2.825	2.869	2.781	2.869	2,372,677	2.8379	3.17%
2005-05-23	0	0.315	0.310	0.320	0.310	0.315	5,820,000	1,816,200	0.3121	2.781	2.736	2.825	2.736	2.781	659,329	2.7546	0.00%
2005-05-20	0	0.315	0.310	0.315	0.310	0.315	3,978,000	1,240,060	0.3117	2.781	2.736	2.781	2.736	2.781	450,655	2.7517	0.00%
2005-05-19	0	0.315	0.315	0.320	0.315	0.325	7,648,000	2,457,070	0.3213	2.781	2.781	2.825	2.781	2.869	866,417	2.8359	0.00%
2005-05-18	0	0.315	0.315	0.320	0.310	0.320	12,726,133	4,034,209	0.3170	2.781	2.781	2.825	2.736	2.825	1,441,702	2.7982	1.61%
2005-05-17	0	0.310	0.310	0.315	0.300	0.310	10,760,000	3,289,390	0.3057	2.736	2.736	2.781	2.648	2.736	1,218,965	2.6985	1.64%
2005-05-13	0	0.305	0.305	0.310	0.300	0.315	15,172,000	4,613,360	0.3041	2.692	2.692	2.736	2.648	2.781	1,718,786	2.6841	-1.61%
2005-05-12	0	0.310	0.310	0.315	0.310	0.315	3,538,000	1,113,210	0.3146	2.736	2.736	2.781	2.736	2.781	400,808	2.7774	-1.59%
2005-05-11	0	0.315	0.310	0.315	0.310	0.315	3,294,000	1,034,190	0.3140	2.781	2.736	2.781	2.736	2.781	373,166	2.7714	0.00%
2005-05-10	0	0.315	0.310	0.315	0.310	0.315	6,544,000	2,059,920	0.3148	2.781	2.736	2.781	2.736	2.781	741,348	2.7786	0.00%
2005-05-09	0	0.315	0.310	0.315	0.310	0.315	3,624,000	1,135,210	0.3132	2.781	2.736	2.781	2.736	2.781	410,551	2.7651	1.61%
2005-05-06	0	0.310	0.310	0.315	0.310	0.315	2,782,000	874,260	0.3143	2.736	2.736	2.781	2.736	2.781	315,164	2.7740	-1.59%
2005-05-05	0	0.315	0.315	0.320	0.310	0.320	1,638,000	518,010	0.3162	2.781	2.781	2.825	2.736	2.825	185,564	2.7915	0.00%
2005-05-04	0	0.315	0.310	0.315	0.310	0.315	2,652,000	834,770	0.3148	2.781	2.736	2.781	2.736	2.781	300,436	2.7785	0.00%
2005-05-03	0	0.315	0.310	0.315	0.315	0.325	4,691,000	1,487,085	0.3170	2.781	2.736	2.781	2.781	2.869	531,428	2.7983	-3.08%
2005-04-29	0	0.325	0.320	0.325	0.320	0.330	5,404,000	1,749,350	0.3237	2.869	2.825	2.869	2.825	2.913	612,201	2.8575	0.00%
2005-04-28	0	0.325	0.320	0.325	0.315	0.325	14,100,000	4,571,060	0.3242	2.869	2.825	2.869	2.781	2.869	1,597,343	2.8617	0.00%
2005-04-27	0	0.325	0.325	0.330	0.320	0.325	3,748,000	1,207,020	0.3220	2.869	2.869	2.913	2.825	2.869	424,599	2.8427	-1.52%
2005-04-26	0	0.330	0.325	0.330	0.320	0.340	10,818,000	3,555,690	0.3287	2.913	2.869	2.913	2.825	3.001	1,225,536	2.9013	-1.49%
2005-04-25	0	0.335	0.330	0.335	0.325	0.340	26,218,000	8,845,420	0.3374	2.957	2.913	2.957	2.869	3.001	2,970,151	2.9781	3.08%
2005-04-22	0	0.325	0.325	0.330	0.310	0.330	27,504,000	8,708,100	0.3166	2.869	2.869	2.913	2.736	2.913	3,115,838	2.7948	3.17%
2005-04-21	0	0.315	0.310	0.315	0.305	0.315	5,880,000	1,816,290	0.3089	2.781	2.736	2.781	2.692	2.781	666,126	2.7266	1.61%
2005-04-20	0	0.310	0.305	0.310	0.305	0.315	8,197,300	2,526,201	0.3082	2.736	2.692	2.736	2.692	2.781	928,645	2.7203	0.00%
2005-04-19	0	0.310	0.305	0.310	0.310	0.315	6,388,000	1,985,710	0.3109	2.736	2.692	2.736	2.736	2.781	723,676	2.7439	0.00%
2005-04-18	0	0.310	0.305	0.310	0.295	0.310	14,306,000	4,383,880	0.3064	2.736	2.692	2.736	2.604	2.736	1,620,680	2.7050	-1.59%
2005-04-15	0	0.315	0.310	0.315	0.305	0.320	16,914,000	5,278,730	0.3121	2.781	2.736	2.781	2.692	2.825	1,916,131	2.7549	1.61%
2005-04-14	0	0.310	0.310	0.315	0.310	0.320	7,030,000	2,202,460	0.3133	2.736	2.736	2.781	2.736	2.825	796,406	2.7655	-3.12%
2005-04-13	0	0.320	0.315	0.320	0.315	0.325	6,180,000	1,970,700	0.3189	2.825	2.781	2.825	2.781	2.869	700,112	2.8148	0.00%
2005-04-12	0	0.320	0.320	0.325	0.320	0.330	6,102,000	1,975,100	0.3237	2.825	2.825	2.869	2.825	2.913	691,276	2.8572	-1.54%
2005-04-11	0	0.325	0.325	0.330	0.325	0.335	11,714,000	3,861,050	0.3296	2.869	2.869	2.913	2.869	2.957	1,327,041	2.9095	-2.99%
2005-04-08	0	0.335	0.335	0.340	0.335	0.345	10,636,000	3,600,120	0.3385	2.957	2.957	3.001	2.957	3.045	1,204,917	2.9879	-1.47%
2005-04-07	0	0.340	0.340	0.345	0.325	0.345	31,134,000	10,474,320	0.3364	3.001	3.001	3.045	2.869	3.045	3,527,069	2.9697	0.00%
2005-04-06	0	0.340	0.335	0.340	0.325	0.345	59,054,000	19,876,970	0.3366	3.001	2.957	3.001	2.869	3.045	6,690,034	2.9711	6.25%
2005-04-04	0	0.320	0.320	0.325	0.310	0.325	16,602,000	5,296,870	0.3191	2.825	2.825	2.869	2.736	2.869	1,880,786	2.8163	1.59%
2005-04-01	0	0.315	0.310	0.315	0.305	0.315	9,512,000	2,947,660	0.3099	2.781	2.736	2.781	2.692	2.781	1,077,583	2.7354	1.61%
2005-03-31	0	0.310	0.310	0.315	0.310	0.320	13,182,000	4,142,560	0.3143	2.736	2.736	2.781	2.736	2.825	1,493,345	2.7740	-1.59%
2005-03-30	0	0.315	0.310	0.315	0.300	0.315	30,716,000	9,452,420	0.3077	2.781	2.736	2.781	2.648	2.781	3,479,715	2.7164	-1.56%
2005-03-29	0	0.320	0.315	0.320	0.285	0.320	74,788,000	23,080,000	0.3086	2.825	2.781	2.825	2.516	2.825	8,472,487	2.7241	10.34%
2005-03-24	0	0.290	0.285	0.290	0.285	0.290	12,502,000	3,612,730	0.2890	2.560	2.516	2.560	2.516	2.560	1,416,310	2.5508	0.00%
2005-03-23	0	0.290	0.285	0.290	0.285	0.295	24,269,000	7,028,050	0.2896	2.560	2.516	2.560	2.516	2.604	2,749,355	2.5563	1.75%
2005-03-22	0	0.285	0.285	0.290	0.280	0.295	41,564,000	12,035,970	0.2896	2.516	2.516	2.560	2.472	2.604	4,708,649	2.5561	1.79%
2005-03-21	0	0.280	0.280	0.285	0.275	0.330	152,879,454	44,146,612	0.2888	2.472	2.472	2.516	2.427	2.913	17,319,211	2.5490	-15.15%
2005-03-18	0	0.330	0.325	0.330	0.325	0.350	22,930,133	7,796,553	0.3400	2.913	2.869	2.913	2.869	3.090	2,597,679	3.0014	-4.35%
2005-03-17	0	0.345	0.340	0.345	0.345	0.355	15,960,000	5,528,390	0.3464	3.045	3.001	3.045	3.045	3.134	1,808,056	3.0576	-2.82%
2005-03-16	0	0.355	0.350	0.355	0.345	0.355	6,156,000	2,175,130	0.3533	3.134	3.090	3.134	3.045	3.134	697,393	3.1189	-1.39%
2005-03-15	0	0.360	0.355	0.360	0.350	0.365	13,532,000	4,830,880	0.3570	3.178	3.134	3.178	3.090	3.222	1,532,996	3.1513	-1.37%
2005-03-14	0	0.365	0.360	0.365	0.365	0.370	4,754,000	1,736,810	0.3653	3.222	3.178	3.222	3.222	3.266	538,565	3.2249	0.00%
2005-03-11	0	0.365	0.360	0.365	0.365	0.370	6,686,000	2,445,990	0.3658	3.222	3.178	3.222	3.222	3.266	757,435	3.2293	-1.35%
2005-03-10	0	0.370	0.365	0.370	0.365	0.370	3,174,000	1,167,370	0.3678	3.266	3.222	3.266	3.222	3.266	359,572	3.2466	0.00%
2005-03-09	0	0.370	0.370	0.375	0.370	0.375	6,498,000	2,413,550	0.3714	3.266	3.266	3.310	3.266	3.310	736,137	3.2787	0.00%
2005-03-08	0	0.370	0.370	0.375	0.360	0.370	6,866,000	2,521,030	0.3672	3.266	3.266	3.310	3.178	3.266	777,827	3.2411	1.37%
2005-03-07	0	0.365	0.360	0.365	0.355	0.375	12,930,000	4,713,320	0.3645	3.222	3.178	3.222	3.134	3.310	1,464,797	3.2177	-1.35%
2005-03-04	0	0.370	0.365	0.370	0.365	0.375	11,808,000	4,354,150	0.3687	3.266	3.222	3.266	3.222	3.310	1,337,690	3.2550	-1.33%
2005-03-03	0	0.375	0.375	0.380	0.370	0.375	10,086,000	3,775,300	0.3743	3.310	3.310	3.354	3.266	3.310	1,142,610	3.3041	1.35%
2005-03-02	0	0.370	0.370	0.375	0.370	0.380	30,148,000	11,245,050	0.3730	3.266	3.266	3.310	3.266	3.354	3,415,368	3.2925	-1.33%
2005-03-01	0	0.375	0.375	0.380	0.375	0.385	17,612,000	6,694,410	0.3801	3.310	3.310	3.354	3.310	3.398	1,995,206	3.3552	-3.85%
2005-02-28	0	0.390	0.385	0.390	0.380	0.395	20,288,000	7,905,620	0.3897	3.443	3.398	3.443	3.354	3.487	2,298,361	3.4397	0.00%
2005-02-25	0	0.390	0.390	0.395	0.380	0.400	37,008,000	14,562,540	0.3935	3.443	3.443	3.487	3.354	3.531	4,192,515	3.4735	1.30%
2005-02-24	0	0.385	0.380	0.385	0.380	0.390	15,674,080	5,998,689	0.3827	3.398	3.354	3.398	3.354	3.443	1,775,665	3.3783	0.00%
2005-02-23	0	0.385	0.380	0.385	0.375	0.390	17,054,000	6,521,070	0.3824	3.398	3.354	3.398	3.310	3.443	1,931,992	3.3753	1.32%
2005-02-22	0	0.380	0.375	0.380	0.380	0.385	8,848,756	3,363,189	0.3801	3.354	3.310	3.354	3.354	3.398	1,002,446	3.3550	0.00%
2005-02-21	0	0.380	0.380	0.385	0.380	0.385	5,694,000	2,167,020	0.3806	3.354	3.354	3.398	3.354	3.398	645,055	3.3594	0.00%
2005-02-18	0	0.380	0.380	0.385	0.375	0.385	15,806,000	6,011,110	0.3803	3.354	3.354	3.398	3.310	3.398	1,790,610	3.3570	-1.30%
2005-02-17	0	0.385	0.380	0.385	0.375	0.385	8,452,100	3,208,278	0.3796	3.398	3.354	3.398	3.310	3.398	957,511	3.3506	1.32%
2005-02-16	0	0.380	0.375	0.380	0.375	0.395	35,854,000	13,843,470	0.3861	3.354	3.310	3.354	3.310	3.487	4,061,782	3.4082	-5.00%
2005-02-15	0	0.400	0.395	0.400	0.380	0.400	61,361,797	24,049,356	0.3919	3.531	3.487	3.531	3.354	3.531	6,951,476	3.4596	5.26%
2005-02-14	0	0.380	0.380	0.385	0.375	0.385	17,584,000	6,644,850	0.3779	3.354	3.354	3.398	3.310	3.398	1,992,034	3.3357	0.00%
2005-02-08	0	0.380	0.375	0.380	0.380	0.390	8,978,000	3,445,940	0.3838	3.354	3.310	3.354	3.354	3.443	1,017,088	3.3880	0.00%
2005-02-07	0	0.380	0.380	0.385	0.375	0.385	6,378,000	2,424,540	0.3801	3.354	3.354	3.398	3.310	3.398	722,543	3.3556	1.33%
2005-02-04	0	0.375	0.370	0.375	0.370	0.375	4,196,000	1,569,730	0.3741	3.310	3.266	3.310	3.266	3.310	475,351	3.3023	1.35%
2005-02-03	0	0.370	0.370	0.375	0.365	0.370	4,696,000	1,724,880	0.3673	3.266	3.266	3.310	3.222	3.266	531,994	3.2423	1.37%
2005-02-02	0	0.365	0.365	0.370	0.365	0.375	15,094,000	5,546,810	0.3675	3.222	3.222	3.266	3.222	3.310	1,709,950	3.2438	-1.35%
2005-02-01	0	0.370	0.370	0.375	0.365	0.385	17,809,636	6,636,374	0.3726	3.266	3.266	3.310	3.222	3.398	2,017,595	3.2892	-3.90%
2005-01-31	0	0.385	0.385	0.390	0.380	0.390	6,836,000	2,645,790	0.3870	3.398	3.398	3.443	3.354	3.443	774,428	3.4164	1.32%
2005-01-28	0	0.380	0.380	0.385	0.375	0.385	5,850,000	2,224,250	0.3802	3.354	3.354	3.398	3.310	3.398	662,727	3.3562	1.33%
2005-01-27	0	0.375	0.375	0.380	0.375	0.390	6,862,000	2,601,920	0.3792	3.310	3.310	3.354	3.310	3.443	777,373	3.3471	-2.60%
2005-01-26	0	0.385	0.385	0.390	0.380	0.390	6,334,000	2,438,180	0.3849	3.398	3.398	3.443	3.354	3.443	717,558	3.3979	2.67%
2005-01-25	0	0.375	0.375	0.380	0.375	0.380	3,558,003	1,340,941	0.3769	3.310	3.310	3.354	3.310	3.354	403,074	3.3268	0.00%
2005-01-24	0	0.375	0.375	0.380	0.375	0.380	3,502,000	1,321,550	0.3774	3.310	3.310	3.354	3.310	3.354	396,730	3.3311	-1.32%
2005-01-21	0	0.380	0.380	0.385	0.375	0.385	4,598,000	1,746,490	0.3798	3.354	3.354	3.398	3.310	3.398	520,892	3.3529	-1.30%
2005-01-20	0	0.385	0.380	0.385	0.375	0.390	8,366,000	3,183,990	0.3806	3.398	3.354	3.398	3.310	3.443	947,757	3.3595	-1.28%
2005-01-19	0	0.390	0.390	0.395	0.390	0.400	7,370,000	2,895,830	0.3929	3.443	3.443	3.487	3.443	3.531	834,923	3.4684	-1.27%
2005-01-18	0	0.395	0.390	0.395	0.390	0.400	16,641,000	6,584,640	0.3957	3.487	3.443	3.487	3.443	3.531	1,885,204	3.4928	0.00%
2005-01-17	0	0.395	0.395	0.400	0.380	0.400	43,854,000	17,177,120	0.3917	3.487	3.487	3.531	3.354	3.531	4,968,076	3.4575	3.95%
2005-01-14	0	0.380	0.375	0.380	0.360	0.390	55,374,000	20,890,800	0.3773	3.354	3.310	3.354	3.178	3.443	6,273,138	3.3302	2.70%
2005-01-13	0	0.370	0.365	0.370	0.360	0.380	18,792,000	6,970,200	0.3709	3.266	3.222	3.266	3.178	3.354	2,128,884	3.2741	0.00%
2005-01-12	0	0.370	0.370	0.375	0.365	0.375	24,028,000	8,903,120	0.3705	3.266	3.266	3.310	3.222	3.310	2,722,053	3.2707	-1.33%
2005-01-11	0	0.375	0.375	0.380	0.375	0.395	22,484,000	8,644,690	0.3845	3.310	3.310	3.354	3.310	3.487	2,547,138	3.3939	-2.60%
2005-01-10	0	0.385	0.380	0.385	0.380	0.390	18,550,000	7,139,550	0.3849	3.398	3.354	3.398	3.354	3.443	2,101,469	3.3974	-2.53%
2005-01-07	0	0.395	0.390	0.395	0.385	0.410	27,904,000	10,994,470	0.3940	3.487	3.443	3.487	3.398	3.619	3,161,152	3.4780	-2.47%
2005-01-06	0	0.405	0.400	0.405	0.400	0.410	15,254,222	6,163,864	0.4041	3.575	3.531	3.575	3.531	3.619	1,728,101	3.5668	1.25%
2005-01-05	0	0.400	0.395	0.400	0.395	0.410	20,676,000	8,296,460	0.4013	3.531	3.487	3.531	3.487	3.619	2,342,316	3.5420	-4.76%
2005-01-04	0	0.420	0.415	0.420	0.410	0.420	10,338,000	4,301,380	0.4161	3.707	3.663	3.707	3.619	3.707	1,171,158	3.6728	-1.18%
2005-01-03	0	0.425	0.420	0.425	0.410	0.440	18,404,000	7,879,580	0.4281	3.752	3.707	3.752	3.619	3.884	2,084,929	3.7793	2.41%
2004-12-31	0	0.415	0.415	0.420	0.405	0.420	15,684,000	6,481,970	0.4133	3.663	3.663	3.707	3.575	3.707	1,776,789	3.6481	1.22%
2004-12-30	0	0.410	0.405	0.410	0.405	0.430	35,716,000	14,804,960	0.4145	3.619	3.575	3.619	3.575	3.796	4,046,148	3.6590	-4.65%
2004-12-29	0	0.430	0.430	0.435	0.425	0.450	27,492,000	11,945,040	0.4345	3.796	3.796	3.840	3.752	3.972	3,114,478	3.8353	-3.37%
2004-12-28	0	0.445	0.440	0.445	0.405	0.450	71,696,000	31,199,870	0.4352	3.928	3.884	3.928	3.575	3.972	8,122,204	3.8413	9.88%
2004-12-24	0	0.405	0.400	0.405	0.385	0.410	23,958,000	9,546,770	0.3985	3.575	3.531	3.575	3.398	3.619	2,714,123	3.5174	2.53%
2004-12-23	0	0.395	0.390	0.395	0.355	0.395	102,416,000	38,778,330	0.3786	3.487	3.443	3.487	3.134	3.487	11,602,372	3.3423	3.95%
2004-12-22	0	0.380	0.375	0.380	0.370	0.415	103,564,000	40,355,240	0.3897	3.354	3.310	3.354	3.266	3.663	11,732,425	3.4396	-8.43%
2004-12-21	0	0.415	0.415	0.420	0.415	0.430	29,414,000	12,337,360	0.4194	3.663	3.663	3.707	3.663	3.796	3,332,215	3.7024	-3.49%
2004-12-20	0	0.430	0.430	0.435	0.415	0.460	66,172,000	28,475,230	0.4303	3.796	3.796	3.840	3.663	4.060	7,496,408	3.7985	-7.53%
2004-12-17	0	0.465	0.460	0.465	0.450	0.480	77,964,000	36,199,270	0.4643	4.105	4.060	4.105	3.972	4.237	8,832,285	4.0985	0.00%
2004-12-16	0	0.465	0.460	0.465	0.460	0.520	104,000,000	50,368,960	0.4843	4.105	4.060	4.105	4.060	4.590	11,781,818	4.2751	-10.58%
2004-12-15	0	0.520	0.510	0.520	0.510	0.520	15,628,000	8,105,520	0.5187	4.590	4.502	4.590	4.502	4.590	1,770,445	4.5782	0.00%
2004-12-14	0	0.520	0.520	0.530	0.510	0.530	16,986,000	8,836,720	0.5202	4.590	4.590	4.678	4.502	4.678	1,924,288	4.5922	1.96%
2004-12-13	0	0.510	0.510	0.520	0.510	0.530	14,214,664	7,365,479	0.5182	4.502	4.502	4.590	4.502	4.678	1,610,333	4.5739	-3.77%
2004-12-10	0	0.530	0.520	0.540	0.520	0.540	19,992,000	10,597,240	0.5301	4.678	4.590	4.767	4.590	4.767	2,264,828	4.6790	0.00%
2004-12-09	0	0.530	0.530	0.540	0.530	0.540	19,674,000	10,599,760	0.5388	4.678	4.678	4.767	4.678	4.767	2,228,803	4.7558	-1.85%
2004-12-08	0	0.540	0.530	0.540	0.530	0.550	49,264,000	26,467,760	0.5373	4.767	4.678	4.767	4.678	4.855	5,580,957	4.7425	-3.57%
2004-12-07	0	0.560	0.550	0.560	0.540	0.570	28,610,000	15,767,120	0.5511	4.943	4.855	4.943	4.767	5.031	3,241,133	4.8647	-1.75%
2004-12-06	0	0.570	0.560	0.570	0.540	0.570	79,012,664	44,233,472	0.5598	5.031	4.943	5.031	4.767	5.031	8,951,085	4.9417	5.56%
2004-12-03	0	0.540	0.530	0.540	0.530	0.560	35,260,000	19,198,460	0.5445	4.767	4.678	4.767	4.678	4.943	3,994,490	4.8062	-1.82%
2004-12-02	0	0.550	0.540	0.550	0.540	0.560	22,980,000	12,611,380	0.5488	4.855	4.767	4.855	4.767	4.943	2,603,329	4.8443	0.00%
2004-12-01	0	0.550	0.540	0.550	0.530	0.550	33,764,000	18,286,240	0.5416	4.855	4.767	4.855	4.678	4.855	3,825,013	4.7807	0.00%
2004-11-30	0	0.550	0.540	0.550	0.540	0.550	25,336,000	13,854,880	0.5468	4.855	4.767	4.855	4.767	4.855	2,870,232	4.8271	0.00%
2004-11-29	0	0.550	0.550	0.560	0.530	0.560	48,540,000	26,076,860	0.5372	4.855	4.855	4.943	4.678	4.943	5,498,937	4.7422	3.77%
2004-11-26	0	0.530	0.530	0.540	0.530	0.560	34,223,272	18,631,403	0.5444	4.678	4.678	4.767	4.678	4.943	3,877,042	4.8056	-3.64%
2004-11-25	0	0.550	0.540	0.550	0.540	0.570	57,960,000	31,998,820	0.5521	4.855	4.767	4.855	4.767	5.031	6,566,098	4.8733	-3.51%
2004-11-24	0	0.570	0.560	0.570	0.560	0.580	46,416,000	26,466,180	0.5702	5.031	4.943	5.031	4.943	5.120	5,258,316	5.0332	-1.72%
2004-11-23	0	0.580	0.570	0.580	0.550	0.600	100,597,000	58,104,680	0.5776	5.120	5.031	5.120	4.855	5.296	11,396,303	5.0986	1.75%
2004-11-22	0	0.570	0.560	0.570	0.550	0.570	32,418,000	18,171,040	0.5605	5.031	4.943	5.031	4.855	5.031	3,672,529	4.9478	0.00%
2004-11-19	0	0.570	0.560	0.580	0.560	0.590	41,822,000	23,901,200	0.5715	5.031	4.943	5.120	4.943	5.208	4,737,877	5.0447	-1.72%
2004-11-18	0	0.580	0.580	0.590	0.570	0.590	63,114,665	36,582,432	0.5796	5.120	5.120	5.208	5.031	5.208	7,150,053	5.1164	3.57%
2004-11-17	0	0.560	0.560	0.570	0.560	0.580	50,332,000	28,623,880	0.5687	4.943	4.943	5.031	4.943	5.120	5,701,947	5.0200	0.00%
2004-11-16	0	0.560	0.560	0.570	0.550	0.600	74,510,000	42,594,580	0.5717	4.943	4.943	5.031	4.855	5.296	8,440,993	5.0462	-5.08%
2004-11-15	0	0.590	0.580	0.590	0.570	0.610	181,340,000	107,253,320	0.5914	5.208	5.120	5.208	5.031	5.385	20,543,413	5.2208	5.36%
2004-11-12	0	0.560	0.550	0.560	0.550	0.570	66,872,000	37,213,640	0.5565	4.943	4.855	4.943	4.855	5.031	7,575,709	4.9122	0.00%
2004-11-11	0	0.560	0.550	0.560	0.540	0.570	128,206,000	71,488,660	0.5576	4.943	4.855	4.943	4.767	5.031	14,524,036	4.9221	0.00%
2004-11-10	0	0.560	0.550	0.560	0.530	0.560	165,214,000	90,634,120	0.5486	4.943	4.855	4.943	4.678	4.943	18,716,551	4.8425	3.70%
2004-11-09	0	0.540	0.530	0.540	0.510	0.550	106,658,000	57,124,740	0.5356	4.767	4.678	4.767	4.502	4.855	12,082,934	4.7277	3.85%
2004-11-08	0	0.520	0.510	0.520	0.510	0.530	28,995,333	15,003,640	0.5175	4.590	4.502	4.590	4.502	4.678	3,284,786	4.5676	0.00%
2004-11-05	0	0.520	0.510	0.520	0.520	0.540	35,646,000	18,787,860	0.5271	4.590	4.502	4.590	4.590	4.767	4,038,218	4.6525	0.00%
2004-11-04	0	0.520	0.520	0.530	0.520	0.540	58,801,134	30,983,241	0.5269	4.590	4.590	4.678	4.590	4.767	6,661,387	4.6512	-1.89%
2004-11-03	0	0.530	0.520	0.530	0.520	0.550	124,316,000	66,613,740	0.5358	4.678	4.590	4.678	4.590	4.855	14,083,351	4.7300	-1.85%
2004-11-02	0	0.540	0.530	0.540	0.510	0.540	144,832,000	76,315,200	0.5269	4.767	4.678	4.767	4.502	4.767	16,407,541	4.6512	5.88%
2004-11-01	0	0.510	0.500	0.510	0.495	0.510	62,848,000	31,736,090	0.5050	4.502	4.414	4.502	4.369	4.502	7,119,843	4.4574	3.03%
2004-10-29	0	0.495	0.490	0.495	0.490	0.500	35,894,000	17,763,570	0.4949	4.369	4.325	4.369	4.325	4.414	4,066,313	4.3685	-1.00%
2004-10-28	0	0.500	0.500	0.510	0.490	0.510	56,692,454	28,279,948	0.4988	4.414	4.414	4.502	4.325	4.502	6,422,502	4.4033	3.09%
2004-10-27	0	0.485	0.480	0.485	0.480	0.500	19,256,000	9,435,800	0.4900	4.281	4.237	4.281	4.237	4.414	2,181,449	4.3255	-1.02%
2004-10-26	0	0.490	0.485	0.490	0.475	0.500	60,746,663	29,925,635	0.4926	4.325	4.281	4.325	4.193	4.414	6,881,790	4.3485	3.16%
2004-10-25	0	0.475	0.470	0.475	0.465	0.475	22,464,937	10,620,252	0.4727	4.193	4.149	4.193	4.105	4.193	2,544,979	4.1730	-2.06%
2004-10-21	0	0.485	0.480	0.485	0.480	0.495	10,236,000	4,988,950	0.4874	4.281	4.237	4.281	4.237	4.369	1,159,603	4.3023	0.00%
2004-10-20	0	0.485	0.485	0.490	0.485	0.500	31,378,000	15,366,670	0.4897	4.281	4.281	4.325	4.281	4.414	3,554,710	4.3229	-3.00%
2004-10-19	0	0.500	0.500	0.510	0.480	0.520	99,544,667	49,747,250	0.4997	4.414	4.414	4.502	4.237	4.590	11,277,088	4.4114	5.26%
2004-10-18	0	0.475	0.470	0.475	0.470	0.480	6,790,000	3,223,790	0.4748	4.193	4.149	4.193	4.149	4.237	769,217	4.1910	0.00%
2004-10-15	0	0.475	0.475	0.480	0.470	0.485	15,303,758	7,312,071	0.4778	4.193	4.193	4.237	4.149	4.281	1,733,712	4.2176	0.00%
2004-10-14	0	0.475	0.470	0.475	0.465	0.480	11,272,000	5,343,380	0.4740	4.193	4.149	4.193	4.105	4.237	1,276,968	4.1844	0.00%
2004-10-13	0	0.475	0.470	0.480	0.470	0.490	19,571,000	9,364,065	0.4785	4.193	4.149	4.237	4.149	4.325	2,217,134	4.2235	-2.06%
2004-10-12	0	0.485	0.480	0.485	0.480	0.490	18,130,000	8,785,770	0.4846	4.281	4.237	4.281	4.237	4.325	2,053,888	4.2776	-1.02%
2004-10-11	0	0.490	0.485	0.490	0.480	0.495	17,108,000	8,340,800	0.4875	4.325	4.281	4.325	4.237	4.369	1,938,109	4.3036	1.03%
2004-10-08	0	0.485	0.485	0.490	0.480	0.495	25,388,000	12,348,510	0.4864	4.281	4.281	4.325	4.237	4.369	2,876,123	4.2935	-3.00%
2004-10-07	0	0.500	0.495	0.500	0.480	0.510	53,296,000	26,493,780	0.4971	4.414	4.369	4.414	4.237	4.502	6,037,729	4.3880	4.17%
2004-10-06	0	0.480	0.480	0.485	0.475	0.495	20,824,000	10,069,540	0.4836	4.237	4.237	4.281	4.193	4.369	2,359,083	4.2684	-3.03%
2004-10-05	0	0.495	0.490	0.495	0.490	0.510	22,098,000	10,943,620	0.4952	4.369	4.325	4.369	4.325	4.502	2,503,410	4.3715	-1.00%
2004-10-04	0	0.500	0.500	0.510	0.495	0.510	45,566,000	22,949,780	0.5037	4.414	4.414	4.502	4.369	4.502	5,162,022	4.4459	2.04%
2004-09-30	0	0.490	0.485	0.490	0.475	0.495	29,398,000	14,255,820	0.4849	4.325	4.281	4.325	4.193	4.369	3,330,403	4.2805	4.26%
2004-09-28	0	0.470	0.465	0.470	0.470	0.475	11,786,000	5,548,670	0.4708	4.149	4.105	4.149	4.149	4.193	1,335,197	4.1557	-1.05%
2004-09-27	0	0.475	0.475	0.480	0.470	0.480	13,538,000	6,414,910	0.4738	4.193	4.193	4.237	4.149	4.237	1,533,676	4.1827	-1.04%
2004-09-24	0	0.480	0.480	0.485	0.475	0.495	34,367,333	16,667,613	0.4850	4.237	4.237	4.281	4.193	4.369	3,893,362	4.2810	-3.03%
2004-09-23	0	0.495	0.495	0.500	0.495	0.510	21,580,000	10,762,360	0.4987	4.369	4.369	4.414	4.369	4.502	2,444,727	4.4023	-1.00%
2004-09-22	0	0.500	0.495	0.500	0.495	0.520	31,451,000	15,876,390	0.5048	4.414	4.369	4.414	4.369	4.590	3,562,980	4.4559	-3.85%
2004-09-21	0	0.520	0.520	0.530	0.490	0.530	106,616,000	54,554,940	0.5117	4.590	4.590	4.678	4.325	4.678	12,078,176	4.5168	6.12%
2004-09-20	0	0.490	0.490	0.495	0.485	0.510	35,804,000	17,807,130	0.4974	4.325	4.325	4.369	4.281	4.502	4,056,117	4.3902	-2.00%
2004-09-17	0	0.500	0.500	0.510	0.500	0.520	28,200,000	14,432,360	0.5118	4.414	4.414	4.502	4.414	4.590	3,194,685	4.5176	-3.85%
2004-09-16	0	0.520	0.510	0.520	0.500	0.520	35,423,250	18,161,460	0.5127	4.590	4.502	4.590	4.414	4.590	4,012,984	4.5257	1.96%
2004-09-15	0	0.510	0.510	0.520	0.510	0.540	86,502,000	45,278,840	0.5234	4.502	4.502	4.590	4.502	4.767	9,799,527	4.6205	-3.77%
2004-09-14	0	0.530	0.520	0.530	0.490	0.530	173,595,297	89,261,800	0.5142	4.678	4.590	4.678	4.325	4.678	19,666,041	4.5389	9.28%
2004-09-13	0	0.485	0.480	0.485	0.480	0.495	47,548,000	23,230,540	0.4886	4.281	4.237	4.281	4.237	4.369	5,386,557	4.3127	1.04%
2004-09-10	0	0.480	0.480	0.485	0.475	0.490	49,555,066	23,879,310	0.4819	4.237	4.237	4.281	4.193	4.325	5,613,931	4.2536	-1.03%
2004-09-09	0	0.485	0.480	0.485	0.485	0.510	137,420,000	68,443,240	0.4981	4.281	4.237	4.281	4.281	4.502	15,567,860	4.3964	-1.02%
2004-09-08	0	0.490	0.485	0.490	0.455	0.490	97,436,711	46,323,083	0.4754	4.325	4.281	4.325	4.016	4.325	11,038,285	4.1966	7.69%
2004-09-07	0	0.455	0.455	0.460	0.455	0.465	14,720,000	6,739,810	0.4579	4.016	4.016	4.060	4.016	4.105	1,667,580	4.0417	0.00%
2004-09-06	0	0.455	0.455	0.460	0.455	0.465	18,394,000	8,445,420	0.4591	4.016	4.016	4.060	4.016	4.105	2,083,796	4.0529	0.00%
2004-09-03	0	0.455	0.455	0.460	0.455	0.465	16,152,000	7,414,290	0.4590	4.016	4.016	4.060	4.016	4.105	1,829,807	4.0520	-1.09%
2004-09-02	0	0.460	0.460	0.465	0.455	0.475	52,582,000	24,588,870	0.4676	4.060	4.060	4.105	4.016	4.193	5,956,842	4.1278	1.10%
2004-09-01	0	0.455	0.455	0.460	0.445	0.460	20,051,200	9,070,986	0.4524	4.016	4.016	4.060	3.928	4.060	2,271,535	3.9933	3.41%
2004-08-31	0	0.440	0.435	0.440	0.435	0.450	11,594,000	5,145,380	0.4438	3.884	3.840	3.884	3.840	3.972	1,313,446	3.9175	-3.30%
2004-08-30	0	0.455	0.445	0.455	0.450	0.460	6,830,000	3,085,220	0.4517	4.016	3.928	4.016	3.972	4.060	773,748	3.9874	-1.09%
2004-08-27	0	0.460	0.455	0.460	0.455	0.465	14,340,000	6,567,150	0.4580	4.060	4.016	4.060	4.016	4.105	1,624,531	4.0425	-1.08%
2004-08-26	0	0.465	0.460	0.465	0.460	0.480	25,432,000	11,968,770	0.4706	4.105	4.060	4.105	4.060	4.237	2,881,108	4.1542	-2.11%
2004-08-25	0	0.475	0.470	0.475	0.445	0.475	68,130,000	31,709,380	0.4654	4.193	4.149	4.193	3.928	4.193	7,718,224	4.1084	4.40%
2004-08-24	0	0.455	0.450	0.455	0.445	0.460	17,238,060	7,780,676	0.4514	4.016	3.972	4.016	3.928	4.060	1,952,843	3.9843	-1.09%
2004-08-23	0	0.460	0.460	0.465	0.450	0.465	38,618,000	17,632,080	0.4566	4.060	4.060	4.105	3.972	4.105	4,374,906	4.0303	4.55%
2004-08-20	0	0.440	0.440	0.445	0.430	0.445	21,910,545	9,628,082	0.4394	3.884	3.884	3.928	3.796	3.928	2,482,174	3.8789	2.33%
2004-08-19	0	0.430	0.430	0.435	0.425	0.435	7,252,000	3,122,480	0.4306	3.796	3.796	3.840	3.752	3.840	821,555	3.8007	2.38%
2004-08-18	0	0.420	0.420	0.425	0.420	0.425	5,220,000	2,207,290	0.4229	3.707	3.707	3.752	3.707	3.752	591,357	3.7326	0.00%
2004-08-17	0	0.420	0.420	0.425	0.420	0.430	7,068,000	2,994,440	0.4237	3.707	3.707	3.752	3.707	3.796	800,710	3.7397	1.20%
2004-08-16	0	0.415	0.415	0.420	0.415	0.425	9,880,000	4,132,600	0.4183	3.663	3.663	3.707	3.663	3.752	1,119,273	3.6922	-2.35%
2004-08-13	0	0.425	0.425	0.430	0.425	0.430	5,416,000	2,311,100	0.4267	3.752	3.752	3.796	3.752	3.796	613,561	3.7667	-1.16%
2004-08-12	0	0.430	0.430	0.435	0.425	0.435	10,602,000	4,539,780	0.4282	3.796	3.796	3.840	3.752	3.840	1,201,066	3.7798	0.00%
2004-08-11	0	0.430	0.425	0.430	0.430	0.445	11,762,000	5,090,880	0.4328	3.796	3.752	3.796	3.796	3.928	1,332,478	3.8206	-1.15%
2004-08-10	0	0.435	0.435	0.440	0.430	0.445	13,306,000	5,826,870	0.4379	3.840	3.840	3.884	3.796	3.928	1,507,393	3.8655	-1.14%
2004-08-09	0	0.440	0.440	0.445	0.440	0.450	5,678,000	2,519,890	0.4438	3.884	3.884	3.928	3.884	3.972	643,242	3.9175	-1.12%
2004-08-06	0	0.445	0.445	0.450	0.440	0.450	9,008,000	4,026,320	0.4470	3.928	3.928	3.972	3.884	3.972	1,020,487	3.9455	-1.11%
2004-08-05	0	0.450	0.450	0.455	0.445	0.455	16,066,000	7,258,530	0.4518	3.972	3.972	4.016	3.928	4.016	1,820,064	3.9881	1.12%
2004-08-04	0	0.445	0.445	0.450	0.435	0.450	9,822,000	4,362,220	0.4441	3.928	3.928	3.972	3.840	3.972	1,112,702	3.9204	2.30%
2004-08-03	0	0.435	0.435	0.440	0.430	0.445	12,164,000	5,305,390	0.4362	3.840	3.840	3.884	3.796	3.928	1,378,020	3.8500	-1.14%
2004-08-02	0	0.440	0.435	0.440	0.435	0.445	10,416,000	4,566,990	0.4385	3.884	3.840	3.884	3.840	3.928	1,179,994	3.8703	-1.12%
2004-07-30	0	0.445	0.445	0.450	0.445	0.465	17,948,000	8,126,350	0.4528	3.928	3.928	3.972	3.928	4.105	2,033,270	3.9967	-2.20%
2004-07-29	0	0.455	0.455	0.460	0.450	0.465	35,721,333	16,382,443	0.4586	4.016	4.016	4.060	3.972	4.105	4,046,752	4.0483	-2.15%
2004-07-28	0	0.465	0.460	0.465	0.435	0.465	43,854,000	19,708,980	0.4494	4.105	4.060	4.105	3.840	4.105	4,968,076	3.9671	8.14%
2004-07-27	0	0.430	0.430	0.435	0.425	0.440	30,102,000	13,070,020	0.4342	3.796	3.796	3.840	3.752	3.884	3,410,157	3.8327	-1.15%
2004-07-26	0	0.435	0.430	0.435	0.430	0.440	43,908,000	19,156,030	0.4363	3.840	3.796	3.840	3.796	3.884	4,974,193	3.8511	-1.14%
2004-07-23	0	0.440	0.440	0.445	0.435	0.455	48,594,000	21,651,450	0.4456	3.884	3.884	3.928	3.840	4.016	5,505,055	3.9330	-2.22%
2004-07-22	0	0.450	0.445	0.450	0.445	0.490	89,113,000	41,267,320	0.4631	3.972	3.928	3.972	3.928	4.325	10,095,319	4.0878	-9.09%
2004-07-21	0	0.495	0.490	0.495	0.490	0.510	56,040,000	27,856,920	0.4971	4.369	4.325	4.369	4.325	4.502	6,348,587	4.3879	1.02%
2004-07-20	0	0.490	0.490	0.495	0.485	0.500	30,346,000	14,951,130	0.4927	4.325	4.325	4.369	4.281	4.414	3,437,799	4.3490	-2.00%
2004-07-19	0	0.500	0.495	0.500	0.490	0.510	28,912,000	14,401,340	0.4981	4.414	4.369	4.414	4.325	4.502	3,275,345	4.3969	0.00%
2004-07-16	0	0.500	0.500	0.510	0.490	0.510	13,744,000	6,875,090	0.5002	4.414	4.414	4.502	4.325	4.502	1,557,013	4.4156	-1.96%
2004-07-15	0	0.510	0.500	0.510	0.480	0.510	54,540,000	27,018,010	0.4954	4.502	4.414	4.502	4.237	4.502	6,178,657	4.3728	6.25%
2004-07-14	0	0.480	0.475	0.480	0.475	0.520	51,732,000	25,444,980	0.4919	4.237	4.193	4.237	4.193	4.590	5,860,548	4.3417	-5.88%
2004-07-13	0	0.510	0.510	0.520	0.495	0.570	170,212,000	87,360,940	0.5132	4.502	4.502	4.590	4.369	5.031	19,282,758	4.5305	-8.93%
2004-07-12	0	0.560	0.550	0.560	0.550	0.580	57,564,000	32,618,120	0.5666	4.943	4.855	4.943	4.855	5.120	6,521,236	5.0018	0.00%
2004-07-09	0	0.560	0.550	0.560	0.540	0.590	75,840,000	42,731,520	0.5634	4.943	4.855	4.943	4.767	5.208	8,591,664	4.9736	-1.75%
2004-07-08	0	0.570	0.570	0.580	0.530	0.590	337,882,000	192,649,180	0.5702	5.031	5.031	5.120	4.678	5.208	38,277,541	5.0330	11.76%
2004-07-07	0	0.510	0.500	0.510	0.475	0.510	83,652,000	41,174,620	0.4922	4.502	4.414	4.502	4.193	4.502	9,476,660	4.3448	5.15%
2004-07-06	0	0.485	0.480	0.485	0.460	0.490	90,238,000	43,279,150	0.4796	4.281	4.237	4.281	4.060	4.325	10,222,766	4.2336	3.19%
2004-07-05	0	0.470	0.465	0.470	0.455	0.475	49,844,000	23,327,150	0.4680	4.149	4.105	4.149	4.016	4.193	5,646,663	4.1311	3.30%
2004-07-02	0	0.455	0.455	0.460	0.440	0.465	82,164,000	37,416,440	0.4554	4.016	4.016	4.060	3.884	4.105	9,308,090	4.0198	1.11%
2004-06-30	0	0.450	0.450	0.455	0.430	0.455	80,812,000	35,908,530	0.4443	3.972	3.972	4.016	3.796	4.016	9,154,926	3.9223	7.14%
2004-06-29	0	0.420	0.420	0.425	0.420	0.430	8,882,000	3,769,840	0.4244	3.707	3.707	3.752	3.707	3.796	1,006,213	3.7466	-2.33%
2004-06-28	0	0.430	0.425	0.435	0.425	0.435	14,584,000	6,284,320	0.4309	3.796	3.752	3.840	3.752	3.840	1,652,173	3.8037	0.00%
2004-06-25	0	0.430	0.425	0.430	0.425	0.430	14,576,000	6,250,560	0.4288	3.796	3.752	3.796	3.752	3.796	1,651,267	3.7853	-1.15%
2004-06-24	0	0.435	0.435	0.440	0.415	0.440	32,358,000	13,894,510	0.4294	3.840	3.840	3.884	3.663	3.884	3,665,731	3.7904	4.82%
2004-06-23	0	0.415	0.410	0.415	0.400	0.415	20,809,000	8,499,790	0.4085	3.663	3.619	3.663	3.531	3.663	2,357,383	3.6056	3.75%
2004-06-21	0	0.400	0.395	0.400	0.390	0.400	14,242,000	5,622,820	0.3948	3.531	3.487	3.531	3.443	3.531	1,613,429	3.4850	3.90%
2004-06-18	0	0.385	0.385	0.390	0.385	0.420	48,070,000	18,973,460	0.3947	3.398	3.398	3.443	3.398	3.707	5,445,692	3.4841	-8.33%
2004-06-17	0	0.420	0.415	0.420	0.410	0.420	12,840,000	5,319,580	0.4143	3.707	3.663	3.707	3.619	3.707	1,454,601	3.6571	1.20%
2004-06-16	0	0.415	0.415	0.420	0.415	0.425	9,368,000	3,945,260	0.4211	3.663	3.663	3.707	3.663	3.752	1,061,270	3.7175	-1.19%
2004-06-15	0	0.420	0.415	0.420	0.410	0.425	17,350,000	7,274,580	0.4193	3.707	3.663	3.707	3.619	3.752	1,965,524	3.7011	-1.18%
2004-06-14	0	0.425	0.420	0.425	0.420	0.445	21,620,000	9,287,550	0.4296	3.752	3.707	3.752	3.707	3.928	2,449,259	3.7920	-2.30%
2004-06-11	0	0.435	0.435	0.440	0.435	0.450	13,148,000	5,805,340	0.4415	3.840	3.840	3.884	3.840	3.972	1,489,494	3.8975	-2.25%
2004-06-10	0	0.445	0.440	0.445	0.425	0.450	36,420,000	16,029,650	0.4401	3.928	3.884	3.928	3.752	3.972	4,125,902	3.8851	2.30%
2004-06-09	0	0.435	0.430	0.435	0.425	0.440	14,945,272	6,451,262	0.4317	3.840	3.796	3.840	3.752	3.884	1,693,101	3.8103	1.16%
2004-06-08	0	0.430	0.430	0.435	0.430	0.445	22,068,000	9,698,970	0.4395	3.796	3.796	3.840	3.796	3.928	2,500,011	3.8796	-2.27%
2004-06-07	0	0.440	0.435	0.440	0.435	0.445	23,279,000	10,223,940	0.4392	3.884	3.840	3.884	3.840	3.928	2,637,201	3.8768	3.53%
2004-06-04	0	0.425	0.420	0.425	0.420	0.430	11,840,000	5,037,850	0.4255	3.752	3.707	3.752	3.707	3.796	1,341,315	3.7559	1.19%
2004-06-03	0	0.420	0.415	0.420	0.415	0.450	56,100,000	24,014,850	0.4281	3.707	3.663	3.707	3.663	3.972	6,355,385	3.7787	-5.62%
2004-06-02	0	0.445	0.440	0.445	0.440	0.455	29,298,000	13,122,340	0.4479	3.928	3.884	3.928	3.884	4.016	3,319,074	3.9536	-1.11%
2004-06-01	0	0.450	0.445	0.450	0.445	0.470	47,878,000	21,890,100	0.4572	3.972	3.928	3.972	3.928	4.149	5,423,941	4.0358	-2.17%
2004-05-31	0	0.460	0.455	0.460	0.445	0.460	60,691,058	27,656,505	0.4557	4.060	4.016	4.060	3.928	4.060	6,875,490	4.0225	1.10%
2004-05-28	0	0.455	0.450	0.455	0.440	0.480	168,576,000	77,499,050	0.4597	4.016	3.972	4.016	3.884	4.237	19,097,421	4.0581	3.41%
2004-05-27	0	0.440	0.435	0.440	0.430	0.445	84,534,000	37,014,970	0.4379	3.884	3.840	3.884	3.796	3.928	9,576,579	3.8652	4.76%
2004-05-25	0	0.420	0.420	0.425	0.415	0.425	30,540,000	12,812,800	0.4195	3.707	3.707	3.752	3.663	3.752	3,459,776	3.7034	-2.33%
2004-05-24	0	0.430	0.425	0.430	0.420	0.435	49,980,000	21,324,100	0.4267	3.796	3.752	3.796	3.707	3.840	5,662,070	3.7661	3.61%
2004-05-21	0	0.415	0.410	0.415	0.395	0.415	50,168,000	20,467,190	0.4080	3.663	3.619	3.663	3.487	3.663	5,683,368	3.6012	3.75%
2004-05-20	0	0.400	0.395	0.400	0.390	0.410	34,302,000	13,710,520	0.3997	3.531	3.487	3.531	3.443	3.619	3,885,961	3.5282	-1.23%
2004-05-19	0	0.405	0.405	0.410	0.390	0.410	50,886,000	20,403,310	0.4010	3.575	3.575	3.619	3.443	3.619	5,764,708	3.5393	5.19%
2004-05-18	0	0.385	0.380	0.385	0.375	0.385	27,362,000	10,404,090	0.3802	3.398	3.354	3.398	3.310	3.398	3,099,751	3.3564	4.05%
2004-05-17	0	0.370	0.365	0.370	0.365	0.415	69,406,000	27,042,380	0.3896	3.266	3.222	3.266	3.222	3.663	7,862,778	3.4393	-10.84%
2004-05-14	0	0.415	0.410	0.415	0.410	0.440	37,590,000	15,955,180	0.4245	3.663	3.619	3.663	3.619	3.884	4,258,448	3.7467	-5.68%
2004-05-13	0	0.440	0.435	0.440	0.405	0.445	82,290,000	35,537,650	0.4319	3.884	3.840	3.884	3.575	3.928	9,322,364	3.8121	6.02%
2004-05-12	0	0.415	0.410	0.415	0.410	0.425	24,293,000	10,179,360	0.4190	3.663	3.619	3.663	3.619	3.752	2,752,074	3.6988	-1.19%
2004-05-11	0	0.420	0.415	0.420	0.395	0.420	23,672,000	9,641,910	0.4073	3.707	3.663	3.707	3.487	3.707	2,681,723	3.5954	5.00%
2004-05-10	0	0.400	0.400	0.405	0.395	0.415	34,572,000	13,916,180	0.4025	3.531	3.531	3.575	3.487	3.663	3,916,548	3.5532	-5.88%
2004-05-07	0	0.425	0.420	0.425	0.420	0.435	19,462,000	8,310,000	0.4270	3.752	3.707	3.752	3.707	3.840	2,204,786	3.7691	-3.41%
2004-05-06	0	0.440	0.435	0.440	0.430	0.455	37,844,000	16,809,230	0.4442	3.884	3.840	3.884	3.796	4.016	4,287,222	3.9208	1.15%
2004-05-05	0	0.435	0.435	0.440	0.430	0.450	75,620,000	33,260,040	0.4398	3.840	3.840	3.884	3.796	3.972	8,566,741	3.8825	3.57%
2004-05-04	0	0.420	0.415	0.420	0.410	0.420	22,086,000	9,177,320	0.4155	3.707	3.663	3.707	3.619	3.707	2,502,050	3.6679	3.70%
2004-05-03	0	0.405	0.405	0.410	0.405	0.415	10,512,000	4,302,320	0.4093	3.575	3.575	3.619	3.575	3.663	1,190,870	3.6128	-2.41%
2004-04-30	0	0.415	0.410	0.415	0.390	0.420	44,518,000	18,132,630	0.4073	3.663	3.619	3.663	3.443	3.707	5,043,298	3.5954	-1.19%
2004-04-29	0	0.420	0.420	0.425	0.415	0.435	26,280,000	11,143,010	0.4240	3.707	3.707	3.752	3.663	3.840	2,977,175	3.7428	-5.62%
2004-04-28	0	0.445	0.445	0.450	0.445	0.455	23,382,000	10,488,610	0.4486	3.928	3.928	3.972	3.928	4.016	2,648,870	3.9597	0.00%
2004-04-27	0	0.445	0.440	0.445	0.435	0.460	44,728,666	20,009,540	0.4474	3.928	3.884	3.928	3.840	4.060	5,067,164	3.9489	2.30%
2004-04-26	0	0.435	0.435	0.440	0.435	0.455	78,694,000	34,937,190	0.4440	3.840	3.840	3.884	3.840	4.016	8,914,985	3.9189	-5.43%
2004-04-23	0	0.460	0.460	0.465	0.420	0.465	94,282,000	41,359,100	0.4387	4.060	4.060	4.105	3.707	4.105	10,680,898	3.8722	13.58%
2004-04-22	0	0.405	0.405	0.410	0.395	0.425	92,616,000	37,798,390	0.4081	3.575	3.575	3.619	3.487	3.752	10,492,162	3.6025	0.00%
2004-04-21	0	0.405	0.405	0.410	0.400	0.450	62,238,000	26,934,860	0.4328	3.575	3.575	3.619	3.531	3.972	7,050,738	3.8201	-11.96%
2004-04-20	0	0.460	0.455	0.460	0.435	0.510	67,536,000	31,606,380	0.4680	4.060	4.016	4.060	3.840	4.502	7,650,931	4.1310	-8.00%
2004-04-19	0	0.500	0.495	0.500	0.495	0.510	20,522,000	10,300,650	0.5019	4.414	4.369	4.414	4.369	4.502	2,324,870	4.4306	-1.96%
2004-04-16	0	0.510	0.500	0.510	0.495	0.520	33,170,000	16,829,540	0.5074	4.502	4.414	4.502	4.369	4.590	3,757,720	4.4787	0.00%
2004-04-15	0	0.510	0.500	0.510	0.485	0.510	62,270,200	30,781,858	0.4943	4.502	4.414	4.502	4.281	4.502	7,054,386	4.3635	2.00%
2004-04-14	0	0.500	0.495	0.500	0.495	0.550	86,087,272	44,180,533	0.5132	4.414	4.369	4.414	4.369	4.855	9,752,544	4.5302	-10.71%
2004-04-13	0	0.560	0.550	0.560	0.550	0.580	24,796,000	13,945,420	0.5624	4.943	4.855	4.943	4.855	5.120	2,809,057	4.9644	-1.75%
2004-04-08	0	0.570	0.560	0.570	0.550	0.580	61,849,000	34,931,610	0.5648	5.031	4.943	5.031	4.855	5.120	7,006,670	4.9855	-1.72%
2004-04-07	0	0.580	0.570	0.580	0.550	0.580	36,053,064	20,307,953	0.5633	5.120	5.031	5.120	4.855	5.120	4,084,333	4.9722	1.75%
2004-04-06	0	0.570	0.560	0.570	0.550	0.590	87,557,675	50,089,408	0.5721	5.031	4.943	5.031	4.855	5.208	9,919,121	5.0498	3.64%
2004-04-02	0	0.550	0.550	0.560	0.540	0.590	97,175,200	53,887,800	0.5545	4.855	4.855	4.943	4.767	5.208	11,008,659	4.8950	-5.17%
2004-04-01	0	0.580	0.570	0.580	0.530	0.630	354,928,000	203,442,140	0.5732	5.120	5.031	5.120	4.678	5.561	40,208,627	5.0597	-15.94%
2004-03-31	1	-	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
2004-03-26	0	0.690	0.680	0.690	0.660	0.720	262,383,461	182,288,050	0.6947	6.091	6.002	6.091	5.826	6.356	29,724,560	6.1326	2.99%
2004-03-25	0	0.670	0.650	0.660	0.580	0.670	376,038,000	238,932,260	0.6354	5.914	5.738	5.826	5.120	5.914	42,600,109	5.6087	13.56%
2004-03-24	0	0.590	0.580	0.590	0.550	0.590	99,994,000	57,153,040	0.5716	5.208	5.120	5.208	4.855	5.208	11,327,992	5.0453	7.27%
2004-03-23	0	0.550	0.540	0.550	0.530	0.560	56,875,634	31,288,277	0.5501	4.855	4.767	4.855	4.678	4.943	6,443,254	4.8560	1.85%
2004-03-22	0	0.540	0.530	0.540	0.530	0.560	65,352,000	35,344,380	0.5408	4.767	4.678	4.767	4.678	4.943	7,403,513	4.7740	-3.57%
2004-03-19	0	0.560	0.550	0.560	0.530	0.580	64,620,000	36,022,440	0.5575	4.943	4.855	4.943	4.678	5.120	7,320,587	4.9207	1.82%
2004-03-18	0	0.550	0.550	0.560	0.540	0.610	159,706,000	92,899,580	0.5817	4.855	4.855	4.943	4.767	5.385	18,092,568	5.1347	-5.17%
2004-03-17	0	0.580	0.580	0.590	0.560	0.590	145,754,000	83,681,700	0.5741	5.120	5.120	5.208	4.943	5.208	16,511,992	5.0679	5.45%
2004-03-16	0	0.550	0.540	0.550	0.520	0.560	75,664,000	41,441,020	0.5477	4.855	4.767	4.855	4.590	4.943	8,571,726	4.8346	1.85%
2004-03-15	0	0.540	0.530	0.540	0.510	0.570	147,036,898	80,233,911	0.5457	4.767	4.678	4.767	4.502	5.031	16,657,327	4.8167	5.88%
2004-03-12	0	0.510	0.500	0.510	0.470	0.510	94,474,000	46,751,290	0.4949	4.502	4.414	4.502	4.149	4.502	10,702,649	4.3682	0.00%
2004-03-11	0	0.510	0.510	0.520	0.495	0.540	140,118,000	72,396,770	0.5167	4.502	4.502	4.590	4.369	4.767	15,873,508	4.5609	0.00%
2004-03-10	0	0.510	0.500	0.510	0.445	0.510	151,554,000	73,043,640	0.4820	4.502	4.414	4.502	3.928	4.502	17,169,055	4.2544	13.33%
2004-03-09	0	0.450	0.450	0.455	0.445	0.480	82,019,000	38,090,885	0.4644	3.972	3.972	4.016	3.928	4.237	9,291,663	4.0995	-7.22%
2004-03-08	0	0.485	0.485	0.490	0.485	0.520	41,482,000	20,681,930	0.4986	4.281	4.281	4.325	4.281	4.590	4,699,359	4.4010	-3.00%
2004-03-05	0	0.500	0.500	0.510	0.495	0.520	44,320,000	22,317,970	0.5036	4.414	4.414	4.502	4.369	4.590	5,020,867	4.4450	0.00%
2004-03-04	0	0.500	0.495	0.500	0.485	0.520	181,242,000	91,516,100	0.5049	4.414	4.369	4.414	4.281	4.590	20,532,310	4.4572	3.09%
2004-03-03	0	0.485	0.480	0.485	0.470	0.540	253,330,000	124,189,900	0.4902	4.281	4.237	4.281	4.149	4.767	28,698,923	4.3273	-10.19%
2004-03-02	0	0.540	0.540	0.550	0.540	0.570	98,900,000	54,242,700	0.5485	4.767	4.767	4.855	4.767	5.031	11,204,056	4.8413	-3.57%
2004-03-01	0	0.560	0.550	0.560	0.540	0.600	146,018,000	81,946,700	0.5612	4.943	4.855	4.943	4.767	5.296	16,541,899	4.9539	-6.67%
2004-02-27	0	0.600	0.590	0.600	0.570	0.620	156,438,863	94,359,149	0.6032	5.296	5.208	5.296	5.031	5.473	17,722,445	5.3243	5.26%
2004-02-26	0	0.570	0.560	0.570	0.550	0.590	146,048,000	82,918,660	0.5677	5.031	4.943	5.031	4.855	5.208	16,545,298	5.0116	5.56%
2004-02-25	0	0.540	0.540	0.550	0.540	0.640	220,682,662	129,884,857	0.5886	4.767	4.767	4.855	4.767	5.649	25,000,413	5.1953	-10.00%
2004-02-24	0	0.600	0.590	0.600	0.540	0.610	308,908,363	180,065,276	0.5829	5.296	5.208	5.296	4.767	5.385	34,995,213	5.1454	11.11%
2004-02-23	0	0.540	0.540	0.550	0.485	0.550	276,763,376	145,457,169	0.5256	4.767	4.767	4.855	4.281	4.855	31,353,613	4.6392	11.34%
2004-02-20	0	0.485	0.485	0.490	0.475	0.520	219,732,000	109,405,410	0.4979	4.281	4.281	4.325	4.193	4.590	24,892,716	4.3951	-1.02%
2004-02-19	0	0.490	0.485	0.490	0.395	0.510	558,670,180	262,277,340	0.4695	4.325	4.281	4.325	3.487	4.502	63,289,909	4.1441	24.05%
2004-02-18	0	0.395	0.395	0.400	0.395	0.420	95,521,818	38,620,022	0.4043	3.487	3.487	3.531	3.487	3.707	10,821,353	3.5689	-4.82%
2004-02-17	0	0.415	0.410	0.415	0.380	0.425	386,284,666	156,911,100	0.4062	3.663	3.619	3.663	3.354	3.752	43,760,920	3.5856	12.16%
2004-02-16	0	0.370	0.370	0.375	0.320	0.375	287,648,000	100,214,100	0.3484	3.266	3.266	3.310	2.825	3.310	32,586,697	3.0753	15.63%
2004-02-13	0	0.320	0.315	0.320	0.310	0.320	51,447,082	16,293,363	0.3167	2.825	2.781	2.825	2.736	2.825	5,828,271	2.7956	3.23%
2004-02-12	0	0.310	0.310	0.315	0.305	0.315	20,218,000	6,276,610	0.3104	2.736	2.736	2.781	2.692	2.781	2,290,431	2.7404	1.64%
2004-02-11	0	0.305	0.305	0.310	0.305	0.315	18,232,000	5,645,050	0.3096	2.692	2.692	2.736	2.692	2.781	2,065,443	2.7331	-1.61%
2004-02-10	0	0.310	0.305	0.310	0.305	0.315	24,804,890	7,721,537	0.3113	2.736	2.692	2.736	2.692	2.781	2,810,064	2.7478	-1.59%
2004-02-09	0	0.315	0.310	0.315	0.300	0.320	51,916,000	16,232,180	0.3127	2.781	2.736	2.781	2.648	2.825	5,881,393	2.7599	3.28%
2004-02-06	0	0.305	0.300	0.305	0.295	0.305	18,902,000	5,667,690	0.2998	2.692	2.648	2.692	2.604	2.692	2,141,345	2.6468	1.67%
2004-02-05	0	0.300	0.295	0.300	0.290	0.300	8,566,000	2,529,490	0.2953	2.648	2.604	2.648	2.560	2.648	970,414	2.6066	0.00%
2004-02-04	0	0.300	0.295	0.300	0.295	0.305	10,384,000	3,110,060	0.2995	2.648	2.604	2.648	2.604	2.692	1,176,369	2.6438	-1.64%
2004-02-03	0	0.305	0.295	0.305	0.290	0.305	15,184,000	4,528,100	0.2982	2.692	2.604	2.692	2.560	2.692	1,720,145	2.6324	3.39%
2004-02-02	0	0.295	0.290	0.295	0.290	0.300	17,446,000	5,143,840	0.2948	2.604	2.560	2.604	2.560	2.648	1,976,400	2.6026	-1.67%
2004-01-30	0	0.300	0.300	0.305	0.295	0.310	16,436,000	4,984,660	0.3033	2.648	2.648	2.692	2.604	2.736	1,861,980	2.6771	-1.64%
2004-01-29	0	0.305	0.300	0.305	0.300	0.305	25,982,000	7,808,240	0.3005	2.692	2.648	2.692	2.648	2.692	2,943,415	2.6528	0.00%
2004-01-28	0	0.305	0.305	0.310	0.305	0.325	77,778,000	24,662,730	0.3171	2.692	2.692	2.736	2.692	2.869	8,811,214	2.7990	-4.69%
2004-01-27	0	0.320	0.315	0.320	0.295	0.325	105,978,000	33,233,990	0.3136	2.825	2.781	2.825	2.604	2.869	12,005,899	2.7681	4.92%
2004-01-26	0	0.305	0.300	0.305	0.290	0.305	35,185,500	10,446,103	0.2969	2.692	2.648	2.692	2.560	2.692	3,986,050	2.6207	1.67%
2004-01-21	0	0.300	0.300	0.305	0.280	0.305	57,710,000	17,139,070	0.2970	2.648	2.648	2.692	2.472	2.692	6,537,776	2.6215	5.26%
2004-01-20	0	0.285	0.280	0.285	0.275	0.285	10,608,000	2,983,040	0.2812	2.516	2.472	2.516	2.427	2.516	1,201,745	2.4823	1.79%
2004-01-19	0	0.280	0.280	0.285	0.275	0.285	8,375,151	2,338,458	0.2792	2.472	2.472	2.516	2.427	2.516	948,793	2.4647	1.82%
2004-01-16	0	0.275	0.275	0.280	0.275	0.285	14,736,000	4,084,780	0.2772	2.427	2.427	2.472	2.427	2.516	1,669,393	2.4469	-3.51%
2004-01-15	0	0.285	0.280	0.285	0.275	0.295	19,969,690	5,652,099	0.2830	2.516	2.472	2.516	2.427	2.604	2,262,301	2.4984	0.00%
2004-01-14	0	0.285	0.285	0.290	0.275	0.295	50,914,000	14,660,090	0.2879	2.516	2.516	2.560	2.427	2.604	5,767,880	2.5417	1.79%
2004-01-13	0	0.280	0.275	0.280	0.270	0.290	19,680,000	5,492,130	0.2791	2.472	2.427	2.472	2.383	2.560	2,229,483	2.4634	-1.75%
2004-01-12	0	0.285	0.285	0.290	0.285	0.295	16,356,000	4,689,310	0.2867	2.516	2.516	2.560	2.516	2.604	1,852,917	2.5308	-3.39%
2004-01-09	0	0.295	0.290	0.295	0.290	0.300	61,664,664	18,275,773	0.2964	2.604	2.560	2.604	2.560	2.648	6,985,787	2.6161	1.72%
2004-01-08	0	0.290	0.285	0.290	0.280	0.295	62,796,331	18,082,516	0.2880	2.560	2.516	2.560	2.472	2.604	7,113,990	2.5418	5.45%
2004-01-07	0	0.275	0.275	0.280	0.275	0.290	17,226,000	4,876,530	0.2831	2.427	2.427	2.472	2.427	2.560	1,951,477	2.4989	-1.79%
2004-01-06	0	0.280	0.275	0.280	0.275	0.290	33,920,000	9,612,270	0.2834	2.472	2.427	2.472	2.427	2.560	3,842,685	2.5014	-1.75%
2004-01-05	0	0.285	0.280	0.285	0.270	0.290	32,172,000	8,987,140	0.2793	2.516	2.472	2.516	2.383	2.560	3,644,660	2.4658	1.79%
2004-01-02	0	0.280	0.275	0.280	0.255	0.280	34,536,000	9,328,670	0.2701	2.472	2.427	2.472	2.251	2.472	3,912,470	2.3843	7.69%
2003-12-31	0	0.260	0.260	0.265	0.255	0.265	4,278,000	1,110,370	0.2596	2.295	2.295	2.339	2.251	2.339	484,641	2.2911	0.00%
2003-12-30	0	0.260	0.260	0.265	0.260	0.270	10,354,000	2,717,820	0.2625	2.295	2.295	2.339	2.295	2.383	1,172,971	2.3170	-1.89%
2003-12-29	0	0.265	0.260	0.265	0.260	0.265	6,882,000	1,791,430	0.2603	2.339	2.295	2.339	2.295	2.339	779,639	2.2978	0.00%
2003-12-24	0	0.265	0.260	0.265	0.260	0.270	8,020,000	2,109,050	0.2630	2.339	2.295	2.339	2.295	2.383	908,559	2.3213	0.00%
2003-12-23	0	0.265	0.260	0.265	0.265	0.270	6,260,000	1,660,100	0.2652	2.339	2.295	2.339	2.339	2.383	709,175	2.3409	0.00%
2003-12-22	0	0.265	0.265	0.270	0.260	0.270	10,675,961	2,843,971	0.2664	2.339	2.339	2.383	2.295	2.383	1,209,445	2.3515	0.00%
2003-12-19	0	0.265	0.260	0.270	0.260	0.265	9,470,000	2,505,260	0.2645	2.339	2.295	2.383	2.295	2.339	1,072,825	2.3352	1.92%
2003-12-18	0	0.260	0.260	0.265	0.260	0.265	7,212,000	1,881,620	0.2609	2.295	2.295	2.339	2.295	2.339	817,024	2.3030	0.00%
2003-12-17	0	0.260	0.260	0.265	0.255	0.265	16,478,000	4,282,030	0.2599	2.295	2.295	2.339	2.251	2.339	1,866,738	2.2939	-1.89%
2003-12-16	0	0.265	0.260	0.265	0.260	0.270	9,203,516	2,443,529	0.2655	2.339	2.295	2.339	2.295	2.383	1,042,636	2.3436	-1.85%
2003-12-15	0	0.270	0.265	0.270	0.270	0.275	10,872,000	2,957,300	0.2720	2.383	2.339	2.383	2.383	2.427	1,231,653	2.4011	0.00%
2003-12-12	0	0.270	0.270	0.275	0.270	0.280	9,161,454	2,527,514	0.2759	2.383	2.383	2.427	2.383	2.472	1,037,871	2.4353	-3.57%
2003-12-11	0	0.280	0.275	0.280	0.270	0.280	19,796,000	5,469,750	0.2763	2.472	2.427	2.472	2.383	2.472	2,242,624	2.4390	3.70%
2003-12-10	0	0.270	0.265	0.270	0.265	0.275	5,079,466	1,349,447	0.2657	2.383	2.339	2.383	2.339	2.427	575,436	2.3451	0.00%
2003-12-09	0	0.270	0.270	0.275	0.270	0.275	6,378,000	1,730,560	0.2713	2.383	2.383	2.427	2.383	2.427	722,543	2.3951	0.00%
2003-12-08	0	0.270	0.265	0.270	0.265	0.270	5,062,000	1,359,530	0.2686	2.383	2.339	2.383	2.339	2.383	573,457	2.3708	0.00%
2003-12-05	0	0.270	0.265	0.270	0.265	0.270	4,217,812	1,129,315	0.2677	2.383	2.339	2.383	2.339	2.383	477,822	2.3635	1.89%
2003-12-04	0	0.265	0.265	0.270	0.265	0.275	8,688,000	2,351,480	0.2707	2.339	2.339	2.383	2.339	2.427	984,235	2.3891	-1.85%
2003-12-03	0	0.270	0.270	0.275	0.270	0.280	8,070,000	2,205,420	0.2733	2.383	2.383	2.427	2.383	2.472	914,224	2.4123	-1.82%
2003-12-02	0	0.275	0.275	0.280	0.275	0.285	7,426,000	2,091,000	0.2816	2.427	2.427	2.472	2.427	2.516	841,267	2.4855	-3.51%
2003-12-01	0	0.285	0.280	0.285	0.270	0.285	14,762,000	4,117,100	0.2789	2.516	2.472	2.516	2.383	2.516	1,672,338	2.4619	3.64%
2003-11-28	0	0.275	0.270	0.280	0.270	0.280	18,938,000	5,257,700	0.2776	2.427	2.383	2.472	2.383	2.472	2,145,424	2.4507	1.85%
2003-11-27	0	0.270	0.265	0.270	0.265	0.270	10,372,000	2,799,440	0.2699	2.383	2.339	2.383	2.339	2.383	1,175,010	2.3825	1.89%
2003-11-26	0	0.265	0.265	0.270	0.265	0.270	3,442,000	916,030	0.2661	2.339	2.339	2.383	2.339	2.383	389,933	2.3492	0.00%
2003-11-25	0	0.265	0.265	0.270	0.265	0.270	4,070,000	1,091,940	0.2683	2.339	2.339	2.383	2.339	2.383	461,077	2.3682	1.92%
2003-11-24	0	0.260	0.260	0.265	0.260	0.270	6,888,000	1,817,750	0.2639	2.295	2.295	2.339	2.295	2.383	780,319	2.3295	-1.89%
2003-11-21	0	0.265	0.260	0.265	0.255	0.265	21,972,000	5,678,720	0.2585	2.339	2.295	2.339	2.251	2.339	2,489,136	2.2814	0.00%
2003-11-20	0	0.265	0.260	0.265	0.260	0.285	21,742,000	5,828,300	0.2681	2.339	2.295	2.339	2.295	2.516	2,463,080	2.3663	-7.02%
2003-11-19	0	0.285	0.280	0.285	0.280	0.285	10,324,000	2,897,550	0.2807	2.516	2.472	2.516	2.472	2.516	1,169,572	2.4774	-1.72%
2003-11-18	0	0.290	0.285	0.290	0.280	0.290	9,542,000	2,719,120	0.2850	2.560	2.516	2.560	2.472	2.560	1,080,982	2.5154	0.00%
2003-11-17	0	0.290	0.285	0.290	0.285	0.290	5,830,000	1,668,370	0.2862	2.560	2.516	2.560	2.516	2.560	660,462	2.5261	-1.69%
2003-11-14	0	0.295	0.290	0.295	0.290	0.295	6,384,000	1,853,630	0.2904	2.604	2.560	2.604	2.560	2.604	723,222	2.5630	1.72%
2003-11-13	0	0.290	0.290	0.295	0.290	0.300	9,050,000	2,638,900	0.2916	2.560	2.560	2.604	2.560	2.648	1,025,245	2.5739	-1.69%
2003-11-12	0	0.295	0.290	0.295	0.290	0.295	10,747,000	3,127,385	0.2910	2.604	2.560	2.604	2.560	2.604	1,217,492	2.5687	0.00%
2003-11-11	0	0.295	0.290	0.295	0.290	0.295	4,818,000	1,401,620	0.2909	2.604	2.560	2.604	2.560	2.604	545,815	2.5679	-1.67%
2003-11-10	0	0.300	0.295	0.300	0.290	0.305	10,886,000	3,222,130	0.2960	2.648	2.604	2.648	2.560	2.692	1,233,239	2.6127	0.00%
2003-11-07	0	0.300	0.300	0.305	0.295	0.310	27,083,906	8,192,414	0.3025	2.648	2.648	2.692	2.604	2.736	3,068,247	2.6701	0.00%
2003-11-06	0	0.300	0.295	0.300	0.290	0.305	27,640,000	8,285,280	0.2998	2.648	2.604	2.648	2.560	2.692	3,131,245	2.6460	0.00%
2003-11-05	0	0.300	0.295	0.300	0.290	0.305	15,874,000	4,724,690	0.2976	2.648	2.604	2.648	2.560	2.692	1,798,313	2.6273	0.00%
2003-11-04	0	0.300	0.295	0.300	0.295	0.310	33,804,000	10,268,500	0.3038	2.648	2.604	2.648	2.604	2.736	3,829,544	2.6814	1.69%
2003-11-03	0	0.295	0.295	0.300	0.290	0.305	28,128,399	8,382,514	0.2980	2.604	2.604	2.648	2.560	2.692	3,186,574	2.6306	1.72%
2003-10-31	0	0.290	0.285	0.290	0.285	0.295	8,622,000	2,503,030	0.2903	2.560	2.516	2.560	2.516	2.604	976,758	2.5626	-1.69%
2003-10-30	0	0.295	0.290	0.295	0.285	0.295	9,770,000	2,821,280	0.2888	2.604	2.560	2.604	2.516	2.604	1,106,811	2.5490	0.00%
2003-10-29	0	0.295	0.290	0.295	0.290	0.300	10,878,000	3,184,420	0.2927	2.604	2.560	2.604	2.560	2.648	1,232,333	2.5841	1.72%
2003-10-28	0	0.290	0.290	0.295	0.285	0.295	15,918,000	4,633,280	0.2911	2.560	2.560	2.604	2.516	2.604	1,803,298	2.5693	1.75%
2003-10-27	0	0.285	0.285	0.290	0.285	0.290	7,902,000	2,278,420	0.2883	2.516	2.516	2.560	2.516	2.560	895,192	2.5452	-1.72%
2003-10-24	0	0.290	0.285	0.290	0.280	0.290	27,724,000	7,867,560	0.2838	2.560	2.516	2.560	2.472	2.560	3,140,761	2.5050	1.75%
2003-10-23	0	0.285	0.285	0.290	0.285	0.300	32,234,000	9,389,760	0.2913	2.516	2.516	2.560	2.516	2.648	3,651,684	2.5714	-6.56%
2003-10-22	0	0.305	0.305	0.310	0.305	0.310	20,451,563	6,295,303	0.3078	2.692	2.692	2.736	2.692	2.736	2,316,890	2.7171	0.00%
2003-10-21	0	0.305	0.305	0.310	0.305	0.315	19,206,000	5,924,320	0.3085	2.692	2.692	2.736	2.692	2.781	2,175,785	2.7228	0.00%
2003-10-20	0	0.305	0.305	0.310	0.305	0.320	29,744,000	9,297,820	0.3126	2.692	2.692	2.736	2.692	2.825	3,369,600	2.7593	-3.17%
2003-10-17	0	0.315	0.310	0.315	0.295	0.320	76,282,351	23,856,338	0.3127	2.781	2.736	2.781	2.604	2.825	8,641,777	2.7606	5.00%
2003-10-16	0	0.300	0.295	0.300	0.290	0.305	15,674,000	4,660,790	0.2974	2.648	2.604	2.648	2.560	2.692	1,775,656	2.6248	-1.64%
2003-10-15	0	0.305	0.300	0.305	0.295	0.305	10,842,000	3,251,910	0.2999	2.692	2.648	2.692	2.604	2.692	1,228,255	2.6476	1.67%
2003-10-14	0	0.300	0.295	0.300	0.295	0.315	29,638,000	9,017,960	0.3043	2.648	2.604	2.648	2.604	2.781	3,357,592	2.6858	-3.23%
2003-10-13	0	0.310	0.310	0.315	0.300	0.315	71,112,666	22,001,183	0.3094	2.736	2.736	2.781	2.648	2.781	8,056,120	2.7310	1.64%
2003-10-10	0	0.305	0.305	0.310	0.285	0.310	90,914,000	27,268,460	0.2999	2.692	2.692	2.736	2.516	2.736	10,299,348	2.6476	8.93%
2003-10-09	0	0.280	0.280	0.285	0.280	0.285	22,392,000	6,304,610	0.2816	2.472	2.472	2.516	2.472	2.516	2,536,716	2.4853	0.00%
2003-10-08	0	0.280	0.280	0.285	0.280	0.290	24,396,000	6,928,660	0.2840	2.472	2.472	2.516	2.472	2.560	2,763,743	2.5070	-1.75%
2003-10-07	0	0.285	0.285	0.290	0.280	0.295	17,078,000	4,889,480	0.2863	2.516	2.516	2.560	2.472	2.604	1,934,710	2.5272	-1.72%
2003-10-06	0	0.290	0.290	0.295	0.290	0.300	18,666,679	5,447,138	0.2918	2.560	2.560	2.604	2.560	2.648	2,114,687	2.5759	0.00%
2003-10-03	0	0.290	0.285	0.290	0.285	0.295	13,494,000	3,912,660	0.2900	2.560	2.516	2.560	2.516	2.604	1,528,691	2.5595	0.00%
2003-10-02	0	0.290	0.285	0.290	0.290	0.300	16,252,000	4,765,530	0.2932	2.560	2.516	2.560	2.560	2.648	1,841,136	2.5884	0.00%
2003-09-30	0	0.290	0.290	0.295	0.290	0.295	11,062,000	3,218,180	0.2909	2.560	2.560	2.604	2.560	2.604	1,253,178	2.5680	1.75%
2003-09-29	0	0.285	0.285	0.290	0.285	0.295	16,338,000	4,743,030	0.2903	2.516	2.516	2.560	2.516	2.604	1,850,878	2.5626	-3.39%
2003-09-26	0	0.295	0.295	0.300	0.295	0.305	13,286,000	3,942,840	0.2968	2.604	2.604	2.648	2.604	2.692	1,505,127	2.6196	-1.67%
2003-09-25	0	0.300	0.300	0.305	0.295	0.310	24,210,000	7,311,160	0.3020	2.648	2.648	2.692	2.604	2.736	2,742,671	2.6657	-1.64%
2003-09-24	0	0.305	0.300	0.305	0.300	0.305	17,192,000	5,214,050	0.3033	2.692	2.648	2.692	2.648	2.692	1,947,625	2.6771	1.67%
2003-09-23	0	0.300	0.295	0.300	0.290	0.305	27,026,000	8,039,760	0.2975	2.648	2.604	2.648	2.560	2.692	3,061,687	2.6259	1.69%
2003-09-22	0	0.295	0.295	0.300	0.295	0.315	18,674,000	5,622,340	0.3011	2.604	2.604	2.648	2.604	2.781	2,115,516	2.6577	-4.84%
2003-09-19	0	0.310	0.305	0.310	0.300	0.315	26,280,000	8,087,440	0.3077	2.736	2.692	2.736	2.648	2.781	2,977,175	2.7165	1.64%
2003-09-18	0	0.305	0.305	0.315	0.300	0.315	33,514,000	10,335,910	0.3084	2.692	2.692	2.781	2.648	2.781	3,796,691	2.7223	-3.17%
2003-09-17	0	0.315	0.310	0.315	0.310	0.330	56,106,000	17,947,200	0.3199	2.781	2.736	2.781	2.736	2.913	6,356,064	2.8236	0.00%
2003-09-16	0	0.315	0.315	0.320	0.305	0.320	15,614,000	4,870,210	0.3119	2.781	2.781	2.825	2.692	2.825	1,768,859	2.7533	-1.56%
2003-09-15	0	0.320	0.315	0.320	0.310	0.325	27,362,000	8,688,190	0.3175	2.825	2.781	2.825	2.736	2.869	3,099,751	2.8029	1.59%
2003-09-11	0	0.315	0.310	0.315	0.300	0.315	23,736,000	7,339,790	0.3092	2.781	2.736	2.781	2.648	2.781	2,688,973	2.7296	5.00%
2003-09-10	0	0.300	0.300	0.305	0.295	0.315	54,650,000	16,602,390	0.3038	2.648	2.648	2.692	2.604	2.781	6,191,119	2.6816	-4.76%
2003-09-09	0	0.315	0.310	0.315	0.310	0.345	83,668,000	27,631,800	0.3303	2.781	2.736	2.781	2.736	3.045	9,478,473	2.9152	-4.55%
2003-09-08	0	0.330	0.330	0.335	0.315	0.340	136,120,000	45,237,900	0.3323	2.913	2.913	2.957	2.781	3.001	15,420,587	2.9336	3.13%
2003-09-05	0	0.320	0.315	0.320	0.310	0.325	58,010,664	18,385,903	0.3169	2.825	2.781	2.825	2.736	2.869	6,571,837	2.7977	1.59%
2003-09-04	0	0.315	0.315	0.320	0.310	0.330	77,948,000	25,035,370	0.3212	2.781	2.781	2.825	2.736	2.913	8,830,473	2.8351	-4.55%
2003-09-03	0	0.330	0.325	0.330	0.305	0.330	166,894,000	53,646,860	0.3214	2.913	2.869	2.913	2.692	2.913	18,906,873	2.8374	10.00%
2003-09-02	0	0.300	0.300	0.305	0.300	0.315	12,258,000	3,739,740	0.3051	2.648	2.648	2.692	2.648	2.781	1,388,669	2.6930	-3.23%
2003-09-01	0	0.310	0.305	0.310	0.305	0.315	47,593,266	14,815,377	0.3113	2.736	2.692	2.736	2.692	2.781	5,391,685	2.7478	0.00%
2003-08-29	0	0.310	0.305	0.310	0.305	0.320	132,362,000	41,441,840	0.3131	2.736	2.692	2.736	2.692	2.825	14,994,856	2.7637	0.00%
2003-08-28	0	0.310	0.305	0.310	0.285	0.315	138,883,066	41,902,318	0.3017	2.736	2.692	2.736	2.516	2.781	15,733,606	2.6632	8.77%
2003-08-27	0	0.285	0.285	0.290	0.285	0.300	38,246,000	11,170,230	0.2921	2.516	2.516	2.560	2.516	2.648	4,332,764	2.5781	-1.72%
2003-08-26	0	0.290	0.285	0.290	0.280	0.295	35,840,000	10,291,750	0.2872	2.560	2.516	2.560	2.472	2.604	4,060,196	2.5348	1.75%
2003-08-25	0	0.285	0.285	0.290	0.285	0.305	86,104,000	25,656,340	0.2980	2.516	2.516	2.560	2.516	2.692	9,754,439	2.6302	-1.72%
2003-08-22	0	0.290	0.285	0.290	0.280	0.295	18,444,000	5,284,090	0.2865	2.560	2.516	2.560	2.472	2.604	2,089,460	2.5289	0.00%
2003-08-21	0	0.290	0.285	0.290	0.280	0.300	63,982,177	18,675,218	0.2919	2.560	2.516	2.560	2.472	2.648	7,248,331	2.5765	0.00%
2003-08-20	0	0.290	0.290	0.295	0.285	0.305	134,014,000	39,802,110	0.2970	2.560	2.560	2.604	2.516	2.692	15,182,006	2.6217	3.57%
2003-08-19	0	0.280	0.275	0.280	0.275	0.295	46,892,000	13,398,500	0.2857	2.472	2.427	2.472	2.427	2.604	5,312,241	2.5222	0.00%
2003-08-18	0	0.280	0.280	0.285	0.270	0.285	37,759,333	10,401,417	0.2755	2.472	2.472	2.516	2.383	2.516	4,277,631	2.4316	5.66%
2003-08-15	0	0.265	0.265	0.270	0.265	0.275	14,792,000	3,957,470	0.2675	2.339	2.339	2.383	2.339	2.427	1,675,737	2.3616	0.00%
2003-08-14	0	0.265	0.265	0.270	0.260	0.270	10,872,954	2,878,719	0.2648	2.339	2.339	2.383	2.295	2.383	1,231,761	2.3371	1.92%
2003-08-13	0	0.260	0.260	0.265	0.260	0.275	23,380,000	6,306,600	0.2697	2.295	2.295	2.339	2.295	2.427	2,648,643	2.3811	-3.70%
2003-08-12	0	0.270	0.265	0.270	0.260	0.270	18,002,204	4,817,020	0.2676	2.383	2.339	2.383	2.295	2.383	2,039,411	2.3620	1.89%
2003-08-11	0	0.265	0.260	0.265	0.250	0.265	29,652,000	7,748,890	0.2613	2.339	2.295	2.339	2.207	2.339	3,359,178	2.3068	6.43%
2003-08-08	0	0.249	0.249	0.250	0.246	0.255	19,696,666	4,941,740	0.2509	2.198	2.198	2.207	2.171	2.251	2,231,371	2.2147	-0.40%
2003-08-07	0	0.250	0.249	0.255	0.249	0.260	18,658,000	4,743,530	0.2542	2.207	2.198	2.251	2.198	2.295	2,113,703	2.2442	-3.85%
2003-08-06	0	0.260	0.260	0.265	0.260	0.275	17,730,000	4,744,380	0.2676	2.295	2.295	2.339	2.295	2.427	2,008,573	2.3621	-5.45%
2003-08-05	0	0.275	0.275	0.280	0.275	0.285	13,938,000	3,897,030	0.2796	2.427	2.427	2.472	2.427	2.516	1,578,990	2.4681	0.00%
2003-08-04	0	0.275	0.275	0.280	0.275	0.285	16,426,000	4,598,630	0.2800	2.427	2.427	2.472	2.427	2.516	1,860,848	2.4713	-3.51%
2003-08-01	0	0.285	0.285	0.290	0.285	0.290	13,650,000	3,930,490	0.2879	2.516	2.516	2.560	2.516	2.560	1,546,364	2.5418	0.00%
2003-07-31	0	0.285	0.280	0.285	0.280	0.290	46,108,120	13,091,111	0.2839	2.516	2.472	2.516	2.472	2.560	5,223,437	2.5062	1.79%
2003-07-30	0	0.280	0.280	0.285	0.275	0.295	66,905,333	19,053,530	0.2848	2.472	2.472	2.516	2.427	2.604	7,579,485	2.5138	0.00%
2003-07-29	1	0.280	-	-	-	-	0	0	-	2.472	-	-	-	-	0	-	0.00%
2003-07-28	1	0.280	-	-	-	-	0	0	-	2.472	-	-	-	-	0	-	0.00%
2003-07-25	1	0.280	-	-	-	-	0	0	-	2.472	-	-	-	-	0	-	0.00%
2003-07-24	1	0.280	-	-	-	-	0	0	-	2.472	-	-	-	-	0	-	0.00%
2003-07-23	1	0.280	-	-	-	-	0	0	-	2.472	-	-	-	-	0	-	0.00%
2003-07-22	0	0.280	0.275	0.280	0.270	0.285	51,202,000	14,104,660	0.2755	2.472	2.427	2.472	2.383	2.516	5,800,506	2.4316	0.00%
2003-07-21	0	0.280	0.280	0.285	0.280	0.300	42,776,000	12,357,260	0.2889	2.472	2.472	2.516	2.472	2.648	4,845,952	2.5500	-6.67%
2003-07-18	0	0.300	0.295	0.300	0.285	0.300	49,392,000	14,544,340	0.2945	2.648	2.604	2.648	2.516	2.648	5,595,457	2.5993	1.69%
2003-07-17	0	0.295	0.290	0.295	0.290	0.320	106,878,000	32,178,630	0.3011	2.604	2.560	2.604	2.560	2.825	12,107,857	2.6577	-7.81%
2003-07-16	0	0.320	0.320	0.325	0.305	0.325	155,522,133	49,494,739	0.3182	2.825	2.825	2.869	2.692	2.869	17,618,591	2.8092	4.92%
2003-07-15	0	0.305	0.300	0.305	0.290	0.310	100,474,000	30,142,130	0.3000	2.692	2.648	2.692	2.560	2.736	11,382,369	2.6481	3.39%
2003-07-14	0	0.295	0.290	0.295	0.290	0.310	125,492,000	37,805,390	0.3013	2.604	2.560	2.604	2.560	2.736	14,216,576	2.6592	1.72%
2003-07-11	0	0.290	0.285	0.290	0.275	0.295	119,905,636	34,334,607	0.2863	2.560	2.516	2.560	2.427	2.604	13,583,715	2.5276	1.75%
2003-07-10	0	0.285	0.285	0.290	0.249	0.290	184,454,000	50,578,980	0.2742	2.516	2.516	2.560	2.198	2.560	20,896,187	2.4205	14.00%
2003-07-09	0	0.250	0.249	0.255	0.249	0.260	47,713,333	12,070,176	0.2530	2.207	2.198	2.251	2.198	2.295	5,405,287	2.2330	-1.96%
2003-07-08	0	0.255	0.255	0.260	0.255	0.270	89,260,000	23,438,880	0.2626	2.251	2.251	2.295	2.251	2.383	10,111,972	2.3179	-1.92%
2003-07-07	0	0.260	0.255	0.260	0.250	0.265	110,848,271	28,504,515	0.2571	2.295	2.251	2.295	2.207	2.339	12,557,636	2.2699	4.84%
2003-07-04	0	0.248	0.247	0.248	0.242	0.255	57,280,000	14,281,592	0.2493	2.189	2.180	2.189	2.136	2.251	6,489,063	2.2009	2.48%
2003-07-03	0	0.242	0.241	0.243	0.240	0.245	15,242,000	3,709,628	0.2434	2.136	2.127	2.145	2.119	2.163	1,726,716	2.1484	0.83%
2003-07-02	0	0.240	0.239	0.240	0.237	0.243	17,872,000	4,289,614	0.2400	2.119	2.110	2.119	2.092	2.145	2,024,660	2.1187	1.27%
2003-06-30	0	0.237	0.235	0.236	0.236	0.245	17,058,000	4,087,440	0.2396	2.092	2.074	2.083	2.083	2.163	1,932,445	2.1152	-3.27%
2003-06-27	0	0.245	0.245	0.246	0.244	0.255	76,922,000	19,257,290	0.2503	2.163	2.163	2.171	2.154	2.251	8,714,241	2.2099	-0.41%
2003-06-26	0	0.246	0.245	0.247	0.236	0.246	52,349,066	12,708,667	0.2428	2.171	2.163	2.180	2.083	2.171	5,930,454	2.1430	3.80%
2003-06-25	0	0.237	0.237	0.238	0.234	0.238	16,020,000	3,774,716	0.2356	2.092	2.092	2.101	2.066	2.101	1,814,853	2.0799	1.28%
2003-06-24	0	0.234	0.233	0.234	0.231	0.237	19,241,090	4,491,703	0.2334	2.066	2.057	2.066	2.039	2.092	2,179,760	2.0606	0.43%
2003-06-23	0	0.233	0.233	0.234	0.231	0.243	36,217,309	8,610,083	0.2377	2.057	2.057	2.066	2.039	2.145	4,102,940	2.0985	-0.43%
2003-06-20	0	0.234	0.233	0.234	0.231	0.236	14,158,000	3,296,506	0.2328	2.066	2.057	2.066	2.039	2.083	1,603,913	2.0553	-1.27%
2003-06-19	0	0.237	0.236	0.238	0.236	0.241	26,560,000	6,318,054	0.2379	2.092	2.083	2.101	2.083	2.127	3,008,895	2.0998	-0.84%
2003-06-18	0	0.239	0.239	0.240	0.238	0.250	43,422,000	10,564,714	0.2433	2.110	2.110	2.119	2.101	2.207	4,919,136	2.1477	-3.63%
2003-06-17	0	0.248	0.247	0.248	0.246	0.255	70,992,000	17,705,346	0.2494	2.189	2.180	2.189	2.171	2.251	8,042,450	2.2015	1.22%
2003-06-16	0	0.245	0.245	0.246	0.242	0.255	83,930,000	20,448,866	0.2436	2.163	2.163	2.171	2.136	2.251	9,508,154	2.1507	0.00%
2003-06-13	0	0.245	0.245	0.246	0.242	0.255	54,703,600	13,544,244	0.2476	2.163	2.163	2.171	2.136	2.251	6,197,191	2.1855	1.24%
2003-06-12	0	0.242	0.242	0.244	0.240	0.260	99,226,000	24,303,866	0.2449	2.136	2.136	2.154	2.119	2.295	11,240,987	2.1621	-3.20%
2003-06-11	1	0.250	-	-	-	-	0	0	-	2.207	-	-	-	-	0	-	0.00%
2003-06-10	0	0.250	0.250	0.255	0.243	0.255	111,824,000	27,796,942	0.2486	2.207	2.207	2.251	2.145	2.251	12,668,173	2.1942	1.21%
2003-06-09	0	0.247	0.247	0.249	0.215	0.255	265,344,000	63,663,292	0.2399	2.180	2.180	2.198	1.898	2.251	30,059,950	2.1179	12.79%
2003-06-06	0	0.219	0.218	0.220	0.216	0.223	25,896,000	5,689,490	0.2197	1.933	1.924	1.942	1.907	1.968	2,933,673	1.9394	-0.45%
2003-06-05	0	0.220	0.218	0.219	0.214	0.227	74,620,000	16,570,850	0.2221	1.942	1.924	1.933	1.889	2.004	8,453,455	1.9602	3.29%
2003-06-03	0	0.213	0.211	0.213	0.209	0.216	14,876,000	3,175,888	0.2135	1.880	1.863	1.880	1.845	1.907	1,685,253	1.8845	0.95%
2003-06-02	0	0.211	0.211	0.212	0.210	0.214	6,988,000	1,484,206	0.2124	1.863	1.863	1.871	1.854	1.889	791,648	1.8748	0.00%
2003-05-30	0	0.211	0.211	0.212	0.209	0.214	11,420,000	2,416,878	0.2116	1.863	1.863	1.871	1.845	1.889	1,293,734	1.8681	0.96%
2003-05-29	0	0.209	0.208	0.209	0.207	0.216	23,294,000	4,922,714	0.2113	1.845	1.836	1.845	1.827	1.907	2,638,901	1.8654	-1.88%
2003-05-28	0	0.213	0.213	0.215	0.213	0.221	13,514,000	2,933,422	0.2171	1.880	1.880	1.898	1.880	1.951	1,530,957	1.9161	-1.84%
2003-05-27	0	0.217	0.216	0.217	0.215	0.222	23,350,000	5,098,440	0.2183	1.915	1.907	1.915	1.898	1.960	2,645,245	1.9274	-1.36%
2003-05-26	0	0.220	0.221	0.222	0.215	0.224	57,872,000	12,767,966	0.2206	1.942	1.951	1.960	1.898	1.977	6,556,129	1.9475	0.46%
2003-05-23	0	0.219	0.219	0.220	0.212	0.220	49,996,000	10,768,132	0.2154	1.933	1.933	1.942	1.871	1.942	5,663,883	1.9012	3.30%
2003-05-22	0	0.212	0.211	0.213	0.208	0.216	17,696,000	3,771,228	0.2131	1.871	1.863	1.880	1.836	1.907	2,004,722	1.8812	0.47%
2003-05-21	0	0.211	0.210	0.211	0.209	0.215	16,102,000	3,398,368	0.2111	1.863	1.854	1.863	1.845	1.898	1,824,143	1.8630	-1.40%
2003-05-20	0	0.214	0.213	0.214	0.211	0.218	23,284,000	5,007,136	0.2150	1.889	1.880	1.889	1.863	1.924	2,637,768	1.8982	-2.28%
2003-05-19	0	0.219	0.219	0.220	0.209	0.219	44,118,000	9,524,776	0.2159	1.933	1.933	1.942	1.845	1.933	4,997,983	1.9057	3.79%
2003-05-16	0	0.211	0.210	0.211	0.209	0.216	25,556,605	5,434,043	0.2126	1.863	1.854	1.863	1.845	1.907	2,895,224	1.8769	0.96%
2003-05-15	0	0.209	0.208	0.209	0.209	0.213	13,304,000	2,812,496	0.2114	1.845	1.836	1.845	1.845	1.880	1,507,166	1.8661	-0.48%
2003-05-14	0	0.210	0.210	0.211	0.207	0.216	42,904,000	9,097,096	0.2120	1.854	1.854	1.863	1.827	1.907	4,860,453	1.8717	0.48%
2003-05-13	0	0.209	0.207	0.209	0.200	0.214	47,704,000	9,985,070	0.2093	1.845	1.827	1.845	1.765	1.889	5,404,229	1.8476	3.47%
2003-05-12	0	0.202	0.200	0.202	0.198	0.203	14,764,000	2,959,972	0.2005	1.783	1.765	1.783	1.748	1.792	1,672,565	1.7697	2.02%
2003-05-09	0	0.198	0.197	0.199	0.196	0.201	10,090,000	2,009,602	0.1992	1.748	1.739	1.757	1.730	1.774	1,143,063	1.7581	1.02%
2003-05-07	0	0.196	0.196	0.197	0.190	0.198	9,948,000	1,936,038	0.1946	1.730	1.730	1.739	1.677	1.748	1,126,976	1.7179	-2.00%
2003-05-06	0	0.200	0.199	0.200	0.197	0.206	16,026,000	3,220,044	0.2009	1.765	1.757	1.765	1.739	1.818	1,815,533	1.7736	-0.99%
2003-05-05	0	0.202	0.202	0.203	0.193	0.205	31,602,000	6,348,852	0.2009	1.783	1.783	1.792	1.704	1.810	3,580,087	1.7734	3.59%
2003-05-02	0	0.195	0.194	0.195	0.181	0.195	18,260,000	3,464,584	0.1897	1.721	1.712	1.721	1.598	1.721	2,068,615	1.6748	7.14%
2003-04-30	0	0.182	0.181	0.182	0.179	0.185	11,750,000	2,123,954	0.1808	1.607	1.598	1.607	1.580	1.633	1,331,119	1.5956	2.25%
2003-04-29	0	0.178	0.178	0.179	0.174	0.179	10,180,000	1,803,958	0.1772	1.571	1.571	1.580	1.536	1.580	1,153,259	1.5642	2.89%
2003-04-28	0	0.173	0.173	0.174	0.173	0.175	5,960,000	1,034,580	0.1736	1.527	1.527	1.536	1.527	1.545	675,189	1.5323	-0.57%
2003-04-25	0	0.174	0.173	0.174	0.168	0.174	6,096,000	1,052,646	0.1727	1.536	1.527	1.536	1.483	1.536	690,596	1.5243	2.35%
2003-04-24	0	0.170	0.170	0.171	0.170	0.173	6,530,000	1,121,960	0.1718	1.501	1.501	1.509	1.501	1.527	739,762	1.5166	-1.73%
2003-04-23	0	0.173	0.171	0.173	0.170	0.177	7,858,000	1,352,766	0.1722	1.527	1.509	1.527	1.501	1.562	890,207	1.5196	0.00%
2003-04-22	0	0.173	0.172	0.173	0.170	0.173	4,170,000	715,508	0.1716	1.527	1.518	1.527	1.501	1.527	472,406	1.5146	-0.57%
2003-04-17	0	0.174	0.172	0.175	0.170	0.174	3,636,007	627,637	0.1726	1.536	1.518	1.545	1.501	1.536	411,911	1.5237	0.58%
2003-04-16	0	0.173	0.172	0.174	0.170	0.174	3,628,000	623,852	0.1720	1.527	1.518	1.536	1.501	1.536	411,004	1.5179	0.00%
2003-04-15	0	0.173	0.173	0.174	0.171	0.176	7,778,000	1,340,674	0.1724	1.527	1.527	1.536	1.509	1.554	881,144	1.5215	1.76%
2003-04-14	0	0.170	0.170	0.172	0.169	0.175	3,466,000	590,912	0.1705	1.501	1.501	1.518	1.492	1.545	392,652	1.5049	-1.73%
2003-04-11	0	0.173	0.172	0.175	0.170	0.175	2,582,000	445,554	0.1726	1.527	1.518	1.545	1.501	1.545	292,506	1.5232	-1.14%
2003-04-10	0	0.175	0.174	0.175	0.171	0.176	2,478,000	430,234	0.1736	1.545	1.536	1.545	1.509	1.554	280,724	1.5326	2.34%
2003-04-09	0	0.171	0.171	0.172	0.170	0.177	4,040,000	693,670	0.1717	1.509	1.509	1.518	1.501	1.562	457,678	1.5156	-1.16%
2003-04-08	0	0.173	0.173	0.175	0.170	0.174	3,994,000	690,152	0.1728	1.527	1.527	1.545	1.501	1.536	452,467	1.5253	-0.57%
2003-04-07	0	0.174	0.174	0.176	0.170	0.176	5,622,000	976,132	0.1736	1.536	1.536	1.554	1.501	1.554	636,898	1.5326	2.96%
2003-04-04	0	0.169	0.169	0.170	0.165	0.171	3,440,000	575,076	0.1672	1.492	1.492	1.501	1.456	1.509	389,706	1.4757	3.05%
2003-04-03	0	0.164	0.164	0.167	0.164	0.168	4,540,000	751,252	0.1655	1.448	1.448	1.474	1.448	1.483	514,322	1.4607	-2.96%
2003-04-02	0	0.169	0.166	0.170	0.165	0.170	3,154,000	528,082	0.1674	1.492	1.465	1.501	1.456	1.501	357,306	1.4780	2.42%
2003-04-01	0	0.165	0.165	0.167	0.160	0.171	4,462,000	732,844	0.1642	1.456	1.456	1.474	1.412	1.509	505,485	1.4498	-3.51%
2003-03-31	0	0.171	0.170	0.171	0.170	0.181	2,628,000	457,104	0.1739	1.509	1.501	1.509	1.501	1.598	297,717	1.5354	-5.00%
2003-03-28	0	0.180	0.179	0.180	0.176	0.180	6,614,000	1,181,164	0.1786	1.589	1.580	1.589	1.554	1.589	749,278	1.5764	0.00%
2003-03-27	0	0.180	0.179	0.181	0.178	0.186	2,470,000	446,062	0.1806	1.589	1.580	1.598	1.571	1.642	279,818	1.5941	-3.23%
2003-03-26	0	0.186	0.184	0.186	0.183	0.186	2,610,000	480,030	0.1839	1.642	1.624	1.642	1.615	1.642	295,678	1.6235	0.54%
2003-03-25	0	0.185	0.185	0.186	0.184	0.186	1,770,000	326,760	0.1846	1.633	1.633	1.642	1.624	1.642	200,517	1.6296	-1.07%
2003-03-24	0	0.187	0.185	0.187	0.184	0.190	3,113,541	581,891	0.1869	1.651	1.633	1.651	1.624	1.677	352,723	1.6497	0.54%
2003-03-21	0	0.186	0.186	0.187	0.186	0.187	838,000	156,028	0.1862	1.642	1.642	1.651	1.642	1.651	94,934	1.6435	-0.53%
2003-03-20	0	0.187	0.186	0.188	0.186	0.190	2,814,000	527,728	0.1875	1.651	1.642	1.660	1.642	1.677	318,789	1.6554	-3.11%
2003-03-19	0	0.193	0.191	0.193	0.188	0.194	3,880,000	743,134	0.1915	1.704	1.686	1.704	1.660	1.712	439,552	1.6907	2.12%
2003-03-18	0	0.189	0.187	0.189	0.186	0.189	2,328,000	436,162	0.1874	1.668	1.651	1.668	1.642	1.668	263,731	1.6538	2.16%
2003-03-17	0	0.185	0.185	0.186	0.185	0.188	1,368,000	254,720	0.1862	1.633	1.633	1.642	1.633	1.660	154,976	1.6436	-1.60%
2003-03-14	0	0.188	0.188	0.190	0.188	0.192	3,282,000	621,970	0.1895	1.660	1.660	1.677	1.660	1.695	371,807	1.6728	1.08%
2003-03-13	0	0.186	0.186	0.187	0.186	0.188	1,628,000	303,564	0.1865	1.642	1.642	1.651	1.642	1.660	184,431	1.6460	-1.59%
2003-03-12	0	0.189	0.189	0.190	0.187	0.190	3,968,000	750,250	0.1891	1.668	1.668	1.677	1.651	1.677	449,522	1.6690	1.07%
2003-03-11	0	0.187	0.187	0.188	0.185	0.193	3,112,000	584,100	0.1877	1.651	1.651	1.660	1.633	1.704	352,548	1.6568	0.54%
2003-03-10	0	0.186	0.186	0.187	0.186	0.192	5,184,000	981,320	0.1893	1.642	1.642	1.651	1.642	1.695	587,278	1.6710	-2.11%
2003-03-07	0	0.190	0.190	0.191	0.188	0.193	6,582,000	1,254,034	0.1905	1.677	1.677	1.686	1.660	1.704	745,653	1.6818	-1.55%
2003-03-06	0	0.193	0.192	0.193	0.193	0.196	4,514,000	874,156	0.1937	1.704	1.695	1.704	1.704	1.730	511,376	1.7094	-2.03%
2003-03-05	0	0.197	0.196	0.197	0.195	0.199	8,228,000	1,612,982	0.1960	1.739	1.730	1.739	1.721	1.757	932,123	1.7304	-1.01%
2003-03-04	0	0.199	0.199	0.200	0.199	0.205	4,428,000	890,362	0.2011	1.757	1.757	1.765	1.757	1.810	501,634	1.7749	-2.93%
2003-03-03	0	0.205	0.204	0.205	0.203	0.207	7,484,000	1,536,822	0.2053	1.810	1.801	1.810	1.792	1.827	847,838	1.8126	0.49%
2003-02-28	0	0.204	0.203	0.204	0.204	0.213	9,070,000	1,891,410	0.2085	1.801	1.792	1.801	1.801	1.880	1,027,510	1.8408	-2.86%
2003-02-27	0	0.210	0.209	0.211	0.197	0.213	21,692,000	4,479,190	0.2065	1.854	1.845	1.863	1.739	1.880	2,457,415	1.8227	5.00%
2003-02-26	0	0.200	0.199	0.200	0.199	0.200	2,010,000	401,180	0.1996	1.765	1.757	1.765	1.757	1.765	227,706	1.7618	0.00%
2003-02-25	0	0.200	0.199	0.201	0.198	0.201	4,386,000	875,380	0.1996	1.765	1.757	1.774	1.748	1.774	496,876	1.7618	-0.50%
2003-02-24	0	0.201	0.201	0.202	0.200	0.202	4,620,000	930,670	0.2014	1.774	1.774	1.783	1.765	1.783	523,385	1.7782	0.50%
2003-02-21	0	0.200	0.200	0.201	0.199	0.202	2,824,000	565,006	0.2001	1.765	1.765	1.774	1.757	1.783	319,922	1.7661	-1.48%
2003-02-20	0	0.203	0.202	0.203	0.198	0.204	5,798,000	1,167,602	0.2014	1.792	1.783	1.792	1.748	1.801	656,836	1.7776	1.00%
2003-02-19	0	0.201	0.201	0.202	0.199	0.202	3,064,000	613,254	0.2001	1.774	1.774	1.783	1.757	1.783	347,110	1.7667	0.00%
2003-02-18	0	0.201	0.199	0.201	0.197	0.201	5,166,000	1,025,324	0.1985	1.774	1.757	1.774	1.739	1.774	585,239	1.7520	0.50%
2003-02-17	0	0.200	0.199	0.201	0.197	0.200	3,492,000	695,500	0.1992	1.765	1.757	1.774	1.739	1.765	395,597	1.7581	1.52%
2003-02-14	0	0.197	0.197	0.198	0.196	0.198	3,980,000	785,152	0.1973	1.739	1.739	1.748	1.730	1.748	450,881	1.7414	0.00%
2003-02-13	0	0.197	0.197	0.200	0.197	0.202	2,844,000	565,806	0.1989	1.739	1.739	1.765	1.739	1.783	322,187	1.7561	-3.43%
2003-02-12	0	0.204	0.203	0.204	0.195	0.204	3,973,000	797,097	0.2006	1.801	1.792	1.801	1.721	1.801	450,088	1.7710	2.51%
2003-02-11	0	0.199	0.198	0.199	0.197	0.199	1,954,000	387,458	0.1983	1.757	1.748	1.757	1.739	1.757	221,362	1.7503	0.00%
2003-02-10	0	0.199	0.197	0.199	0.197	0.199	3,842,000	760,912	0.1981	1.757	1.739	1.757	1.739	1.757	435,248	1.7482	0.00%
2003-02-07	0	0.199	0.199	0.200	0.197	0.200	1,852,000	369,308	0.1994	1.757	1.757	1.765	1.739	1.765	209,807	1.7602	0.51%
2003-02-06	0	0.198	0.197	0.199	0.198	0.200	3,720,000	737,700	0.1983	1.748	1.739	1.757	1.748	1.765	421,427	1.7505	0.51%
2003-02-05	0	0.197	0.197	0.200	0.197	0.200	1,896,000	376,172	0.1984	1.739	1.739	1.765	1.739	1.765	214,792	1.7513	0.00%
2003-02-04	0	0.197	0.197	0.198	0.197	0.198	1,396,000	275,280	0.1972	1.739	1.739	1.748	1.739	1.748	158,148	1.7406	1.03%
2003-01-30	0	0.195	0.195	0.196	0.194	0.196	1,634,000	318,052	0.1946	1.721	1.721	1.730	1.712	1.730	185,110	1.7182	0.00%
2003-01-29	0	0.195	0.194	0.195	0.193	0.196	2,134,000	414,574	0.1943	1.721	1.712	1.721	1.704	1.730	241,754	1.7149	0.00%
2003-01-28	0	0.195	0.195	0.196	0.192	0.197	3,098,000	604,602	0.1952	1.721	1.721	1.730	1.695	1.739	350,962	1.7227	0.52%
2003-01-27	0	0.194	0.194	0.196	0.191	0.200	3,968,000	770,886	0.1943	1.712	1.712	1.730	1.686	1.765	449,522	1.7149	-3.00%
2003-01-24	0	0.200	0.200	0.202	0.199	0.203	6,540,000	1,310,076	0.2003	1.765	1.765	1.783	1.757	1.792	740,895	1.7682	-1.48%
2003-01-23	0	0.203	0.203	0.204	0.203	0.207	5,084,000	1,037,160	0.2040	1.792	1.792	1.801	1.792	1.827	575,950	1.8008	-2.40%
2003-01-22	0	0.208	0.206	0.208	0.203	0.208	2,704,000	556,946	0.2060	1.836	1.818	1.836	1.792	1.836	306,327	1.8181	0.97%
2003-01-21	0	0.206	0.205	0.207	0.203	0.207	3,320,000	683,468	0.2059	1.818	1.810	1.827	1.792	1.827	376,112	1.8172	1.48%
2003-01-20	0	0.203	0.203	0.204	0.201	0.204	3,126,862	632,936	0.2024	1.792	1.792	1.801	1.774	1.801	354,232	1.7868	-1.93%
2003-01-17	0	0.207	0.206	0.207	0.205	0.208	3,004,000	619,246	0.2061	1.827	1.818	1.827	1.810	1.836	340,313	1.8196	0.00%
2003-01-16	0	0.207	0.206	0.207	0.206	0.210	7,272,000	1,510,222	0.2077	1.827	1.818	1.827	1.818	1.854	823,821	1.8332	-1.90%
2003-01-15	0	0.211	0.211	0.212	0.210	0.218	7,910,000	1,694,350	0.2142	1.863	1.863	1.871	1.854	1.924	896,098	1.8908	-1.40%
2003-01-14	0	0.214	0.214	0.215	0.214	0.223	10,474,000	2,288,442	0.2185	1.889	1.889	1.898	1.889	1.968	1,186,565	1.9286	-2.73%
2003-01-13	0	0.220	0.219	0.221	0.218	0.224	21,739,164	4,804,984	0.2210	1.942	1.933	1.951	1.924	1.977	2,462,758	1.9511	0.92%
2003-01-10	0	0.218	0.217	0.218	0.212	0.220	19,982,000	4,336,426	0.2170	1.924	1.915	1.924	1.871	1.942	2,263,695	1.9156	2.35%
2003-01-09	0	0.213	0.213	0.215	0.206	0.217	10,738,000	2,284,884	0.2128	1.880	1.880	1.898	1.818	1.915	1,216,473	1.8783	1.43%
2003-01-08	0	0.210	0.209	0.210	0.205	0.211	6,306,000	1,319,866	0.2093	1.854	1.845	1.854	1.810	1.863	714,386	1.8476	1.94%
2003-01-07	0	0.206	0.205	0.207	0.205	0.211	7,012,000	1,456,838	0.2078	1.818	1.810	1.827	1.810	1.863	794,366	1.8340	0.49%
2003-01-06	0	0.205	0.204	0.208	0.204	0.214	7,554,000	1,588,056	0.2102	1.810	1.801	1.836	1.801	1.889	855,768	1.8557	-2.84%
2003-01-03	0	0.211	0.209	0.211	0.204	0.211	9,557,756	1,992,777	0.2085	1.863	1.845	1.863	1.801	1.863	1,082,767	1.8404	3.43%
2003-01-02	0	0.204	0.202	0.204	0.200	0.205	2,218,000	450,166	0.2030	1.801	1.783	1.801	1.765	1.810	251,270	1.7916	0.49%
2002-12-31	0	0.203	0.201	0.203	0.195	0.203	2,918,000	580,020	0.1988	1.792	1.774	1.792	1.721	1.792	330,571	1.7546	2.01%
2002-12-30	0	0.199	0.196	0.199	0.194	0.207	8,262,000	1,640,724	0.1986	1.757	1.730	1.757	1.712	1.827	935,975	1.7530	-4.33%
2002-12-27	0	0.208	0.208	0.210	0.207	0.213	4,478,000	938,818	0.2097	1.836	1.836	1.854	1.827	1.880	507,298	1.8506	-2.35%
2002-12-24	0	0.213	0.212	0.215	0.212	0.214	2,408,666	513,781	0.2133	1.880	1.871	1.898	1.871	1.889	272,870	1.8829	0.47%
2002-12-23	0	0.212	0.212	0.213	0.212	0.217	4,326,000	923,096	0.2134	1.871	1.871	1.880	1.871	1.915	490,078	1.8836	-0.47%
2002-12-20	0	0.213	0.213	0.214	0.213	0.216	2,812,000	601,386	0.2139	1.880	1.880	1.889	1.880	1.907	318,562	1.8878	-1.39%
2002-12-19	0	0.216	0.215	0.216	0.211	0.218	5,096,000	1,092,452	0.2144	1.907	1.898	1.907	1.863	1.924	577,309	1.8923	0.93%
2002-12-18	0	0.214	0.214	0.215	0.214	0.223	10,100,000	2,198,746	0.2177	1.889	1.889	1.898	1.889	1.968	1,144,196	1.9217	-4.46%
2002-12-17	0	0.224	0.222	0.224	0.221	0.229	18,122,000	4,081,814	0.2252	1.977	1.960	1.977	1.951	2.021	2,052,982	1.9882	1.36%
2002-12-16	0	0.221	0.221	0.222	0.220	0.230	16,088,000	3,647,404	0.2267	1.951	1.951	1.960	1.942	2.030	1,822,557	2.0013	-2.64%
2002-12-13	0	0.227	0.226	0.227	0.226	0.232	9,940,000	2,276,002	0.2290	2.004	1.995	2.004	1.995	2.048	1,126,070	2.0212	0.00%
2002-12-12	0	0.227	0.226	0.227	0.225	0.229	8,046,000	1,826,774	0.2270	2.004	1.995	2.004	1.986	2.021	911,505	2.0041	-0.44%
2002-12-11	0	0.228	0.228	0.229	0.226	0.235	14,932,000	3,452,808	0.2312	2.013	2.013	2.021	1.995	2.074	1,691,597	2.0412	-2.15%
2002-12-10	0	0.233	0.232	0.233	0.221	0.234	18,924,000	4,340,262	0.2294	2.057	2.048	2.057	1.951	2.066	2,143,838	2.0245	4.02%
2002-12-09	0	0.224	0.224	0.226	0.223	0.229	6,910,000	1,556,730	0.2253	1.977	1.977	1.995	1.968	2.021	782,811	1.9886	-2.18%
2002-12-06	0	0.229	0.229	0.230	0.227	0.231	9,668,000	2,214,278	0.2290	2.021	2.021	2.030	2.004	2.039	1,095,256	2.0217	-1.29%
2002-12-05	0	0.232	0.231	0.232	0.229	0.234	21,602,000	4,992,260	0.2311	2.048	2.039	2.048	2.021	2.066	2,447,220	2.0400	0.00%
2002-12-04	0	0.232	0.231	0.232	0.230	0.238	31,114,000	7,292,330	0.2344	2.048	2.039	2.048	2.030	2.101	3,524,803	2.0689	-3.73%
2002-12-03	0	0.241	0.241	0.243	0.233	0.248	60,640,000	14,699,462	0.2424	2.127	2.127	2.145	2.057	2.189	6,869,706	2.1398	3.43%
2002-12-02	0	0.233	0.233	0.234	0.231	0.238	18,012,000	4,219,502	0.2343	2.057	2.057	2.066	2.039	2.101	2,040,520	2.0679	0.43%
2002-11-29	0	0.232	0.231	0.232	0.230	0.234	9,702,000	2,250,500	0.2320	2.048	2.039	2.048	2.030	2.066	1,099,108	2.0476	-0.85%
2002-11-28	0	0.234	0.233	0.235	0.233	0.243	39,930,000	9,541,982	0.2390	2.066	2.057	2.074	2.057	2.145	4,523,538	2.1094	0.00%
2002-11-27	0	0.234	0.234	0.235	0.228	0.241	51,726,846	12,120,535	0.2343	2.066	2.066	2.074	2.013	2.127	5,859,964	2.0684	2.18%
2002-11-26	0	0.229	0.229	0.230	0.228	0.250	60,922,266	14,603,277	0.2397	2.021	2.021	2.030	2.013	2.207	6,901,683	2.1159	-8.03%
2002-11-25	0	0.249	0.249	0.250	0.230	0.250	107,074,000	25,964,164	0.2425	2.198	2.198	2.207	2.030	2.207	12,130,062	2.1405	8.26%
2002-11-22	0	0.230	0.229	0.230	0.222	0.233	45,019,150	10,340,279	0.2297	2.030	2.021	2.030	1.960	2.057	5,100,072	2.0275	5.02%
2002-11-21	0	0.219	0.219	0.220	0.218	0.225	6,946,000	1,537,100	0.2213	1.933	1.933	1.942	1.924	1.986	786,890	1.9534	-0.45%
2002-11-20	0	0.220	0.219	0.220	0.219	0.223	6,686,000	1,479,098	0.2212	1.942	1.933	1.942	1.933	1.968	757,435	1.9528	-0.90%
2002-11-19	0	0.222	0.222	0.224	0.218	0.224	4,980,000	1,104,746	0.2218	1.960	1.960	1.977	1.924	1.977	564,168	1.9582	-0.45%
2002-11-18	0	0.223	0.222	0.224	0.221	0.228	7,130,666	1,597,995	0.2241	1.968	1.960	1.977	1.951	2.013	807,810	1.9782	-1.33%
2002-11-15	0	0.226	0.225	0.226	0.220	0.229	17,898,000	4,036,270	0.2255	1.995	1.986	1.995	1.942	2.021	2,027,606	1.9907	2.73%
2002-11-14	0	0.220	0.219	0.220	0.216	0.220	6,858,000	1,496,772	0.2183	1.942	1.933	1.942	1.907	1.942	776,920	1.9265	3.29%
2002-11-13	0	0.213	0.213	0.215	0.211	0.214	2,156,000	457,830	0.2124	1.880	1.880	1.898	1.863	1.889	244,246	1.8745	0.00%
2002-11-12	0	0.213	0.213	0.214	0.213	0.220	4,258,909	914,851	0.2148	1.880	1.880	1.889	1.880	1.942	482,478	1.8962	-1.84%
2002-11-11	0	0.217	0.218	0.219	0.217	0.222	5,295,000	1,161,794	0.2194	1.915	1.924	1.933	1.915	1.960	599,853	1.9368	-3.56%
2002-11-08	0	0.225	0.223	0.225	0.222	0.227	6,946,000	1,559,680	0.2245	1.986	1.968	1.986	1.960	2.004	786,890	1.9821	-0.88%
2002-11-07	0	0.227	0.227	0.228	0.222	0.231	14,546,000	3,301,232	0.2270	2.004	2.004	2.013	1.960	2.039	1,647,869	2.0033	1.34%
2002-11-06	0	0.224	0.223	0.224	0.223	0.229	8,484,000	1,912,154	0.2254	1.977	1.968	1.977	1.968	2.021	961,124	1.9895	0.00%
2002-11-05	0	0.224	0.225	0.226	0.224	0.235	19,076,000	4,383,604	0.2298	1.977	1.986	1.995	1.977	2.074	2,161,057	2.0285	-3.86%
2002-11-04	0	0.233	0.233	0.234	0.224	0.234	30,796,000	7,105,286	0.2307	2.057	2.057	2.066	1.977	2.066	3,488,778	2.0366	5.91%
2002-11-01	0	0.220	0.218	0.220	0.218	0.225	7,770,000	1,721,080	0.2215	1.942	1.924	1.942	1.924	1.986	880,238	1.9552	-0.90%
2002-10-31	0	0.222	0.222	0.223	0.221	0.230	13,000,000	2,926,156	0.2251	1.960	1.960	1.968	1.951	2.030	1,472,727	1.9869	-0.45%
2002-10-30	0	0.223	0.223	0.224	0.220	0.230	19,022,000	4,296,162	0.2259	1.968	1.968	1.977	1.942	2.030	2,154,940	1.9936	0.00%
2002-10-29	0	0.223	0.223	0.224	0.220	0.238	28,042,000	6,387,052	0.2278	1.968	1.968	1.977	1.942	2.101	3,176,786	2.0105	-6.30%
2002-10-28	0	0.238	0.238	0.239	0.237	0.255	38,840,000	9,464,776	0.2437	2.101	2.101	2.110	2.092	2.251	4,400,056	2.1511	-4.03%
2002-10-25	0	0.248	0.247	0.248	0.244	0.260	56,109,805	14,109,141	0.2515	2.189	2.180	2.189	2.154	2.295	6,356,495	2.2196	-4.62%
2002-10-24	0	0.260	0.255	0.260	0.227	0.265	132,942,000	32,757,978	0.2464	2.295	2.251	2.295	2.004	2.339	15,060,562	2.1751	12.55%
2002-10-23	0	0.231	0.228	0.231	0.212	0.232	25,014,000	5,623,598	0.2248	2.039	2.013	2.039	1.871	2.048	2,833,754	1.9845	7.94%
2002-10-22	0	0.214	0.214	0.216	0.212	0.225	10,406,000	2,275,006	0.2186	1.889	1.889	1.907	1.871	1.986	1,178,862	1.9298	-2.28%
2002-10-21	0	0.219	0.216	0.219	0.216	0.232	21,078,000	4,735,688	0.2247	1.933	1.907	1.933	1.907	2.048	2,387,857	1.9832	-2.67%
2002-10-18	0	0.225	0.224	0.225	0.215	0.233	50,336,000	11,392,390	0.2263	1.986	1.977	1.986	1.898	2.057	5,702,400	1.9978	5.63%
2002-10-17	0	0.213	0.213	0.214	0.207	0.214	9,308,000	1,964,086	0.2110	1.880	1.880	1.889	1.827	1.889	1,054,473	1.8626	2.40%
2002-10-16	0	0.208	0.207	0.208	0.207	0.222	14,290,000	3,082,400	0.2157	1.836	1.827	1.836	1.827	1.960	1,618,867	1.9040	-4.59%
2002-10-15	0	0.218	0.216	0.218	0.207	0.222	20,009,500	4,335,270	0.2167	1.924	1.907	1.924	1.827	1.960	2,266,810	1.9125	5.83%
2002-10-11	0	0.206	0.205	0.207	0.197	0.210	7,632,000	1,554,810	0.2037	1.818	1.810	1.827	1.739	1.854	864,604	1.7983	4.04%
2002-10-10	0	0.198	0.197	0.199	0.194	0.199	4,402,000	861,350	0.1957	1.748	1.739	1.757	1.712	1.757	498,688	1.7272	1.02%
2002-10-09	0	0.196	0.196	0.197	0.194	0.196	5,318,000	1,037,510	0.1951	1.730	1.730	1.739	1.712	1.730	602,459	1.7221	0.51%
2002-10-08	0	0.195	0.195	0.196	0.193	0.197	4,610,666	899,527	0.1951	1.721	1.721	1.730	1.704	1.739	522,327	1.7222	-0.51%
2002-10-07	0	0.196	0.196	0.198	0.193	0.196	4,254,000	827,264	0.1945	1.730	1.730	1.748	1.704	1.730	481,922	1.7166	0.00%
2002-10-04	0	0.196	0.196	0.197	0.194	0.197	1,914,000	373,584	0.1952	1.730	1.730	1.739	1.712	1.739	216,831	1.7229	1.03%
2002-10-03	0	0.194	0.194	0.198	0.191	0.200	3,160,000	626,520	0.1983	1.712	1.712	1.748	1.686	1.765	357,986	1.7501	-3.00%
2002-10-02	0	0.200	0.200	0.202	0.200	0.205	2,056,000	413,480	0.2011	1.765	1.765	1.783	1.765	1.810	232,917	1.7752	0.00%
2002-09-30	0	0.200	0.199	0.200	0.199	0.201	2,806,000	560,664	0.1998	1.765	1.757	1.765	1.757	1.774	317,883	1.7637	-0.99%
2002-09-27	0	0.202	0.201	0.202	0.201	0.204	3,416,000	691,106	0.2023	1.783	1.774	1.783	1.774	1.801	386,987	1.7859	1.00%
2002-09-26	0	0.200	0.200	0.201	0.199	0.202	3,144,000	630,884	0.2007	1.765	1.765	1.774	1.757	1.783	356,173	1.7713	0.00%
2002-09-25	0	0.200	0.199	0.200	0.197	0.203	7,716,000	1,535,114	0.1990	1.765	1.757	1.765	1.739	1.792	874,120	1.7562	1.01%
2002-09-24	0	0.198	0.197	0.200	0.197	0.200	5,026,000	1,000,256	0.1990	1.748	1.739	1.765	1.739	1.765	569,379	1.7567	-1.00%
2002-09-23	0	0.200	0.200	0.202	0.200	0.201	3,824,000	765,300	0.2001	1.765	1.765	1.783	1.765	1.774	433,208	1.7666	0.00%
2002-09-20	0	0.200	0.200	0.201	0.198	0.201	8,566,000	1,709,512	0.1996	1.765	1.765	1.774	1.748	1.774	970,414	1.7616	0.00%
2002-09-19	0	0.200	0.200	0.202	0.200	0.206	3,984,000	808,128	0.2028	1.765	1.765	1.783	1.765	1.818	451,334	1.7905	-1.48%
2002-09-18	0	0.203	0.201	0.203	0.200	0.206	2,742,000	557,838	0.2034	1.792	1.774	1.792	1.765	1.818	310,632	1.7958	-2.87%
2002-09-17	0	0.209	0.208	0.209	0.205	0.211	3,530,000	734,422	0.2081	1.845	1.836	1.845	1.810	1.863	399,902	1.8365	1.95%
2002-09-16	0	0.205	0.205	0.207	0.203	0.216	6,482,000	1,361,768	0.2101	1.810	1.810	1.827	1.792	1.907	734,324	1.8544	-5.96%
2002-09-13	0	0.218	0.217	0.218	0.215	0.222	5,512,000	1,200,610	0.2178	1.924	1.915	1.924	1.898	1.960	624,436	1.9227	-0.91%
2002-09-12	0	0.220	0.220	0.223	0.215	0.224	5,228,000	1,156,586	0.2212	1.942	1.942	1.968	1.898	1.977	592,263	1.9528	0.00%
2002-09-11	0	0.220	0.215	0.220	0.215	0.220	2,010,000	434,616	0.2162	1.942	1.898	1.942	1.898	1.942	227,706	1.9087	0.00%
2002-09-10	0	0.220	0.219	0.220	0.216	0.222	4,538,000	992,326	0.2187	1.942	1.933	1.942	1.907	1.960	514,095	1.9302	1.85%
2002-09-09	0	0.216	0.214	0.217	0.213	0.224	4,530,000	981,558	0.2167	1.907	1.889	1.915	1.880	1.977	513,189	1.9127	-1.82%
2002-09-06	0	0.220	0.220	0.221	0.218	0.221	2,900,000	636,330	0.2194	1.942	1.942	1.951	1.924	1.951	328,531	1.9369	0.00%
2002-09-05	0	0.220	0.219	0.221	0.219	0.225	5,364,000	1,191,546	0.2221	1.942	1.933	1.951	1.933	1.986	607,670	1.9608	-1.35%
2002-09-04	0	0.223	0.222	0.225	0.210	0.225	10,390,000	2,269,470	0.2184	1.968	1.960	1.986	1.854	1.986	1,177,049	1.9281	2.29%
2002-09-03	0	0.218	0.217	0.219	0.216	0.220	3,842,000	836,454	0.2177	1.924	1.915	1.933	1.907	1.942	435,248	1.9218	-0.91%
2002-09-02	0	0.220	0.218	0.220	0.218	0.226	10,234,000	2,266,174	0.2214	1.942	1.924	1.942	1.924	1.995	1,159,376	1.9546	-2.65%
2002-08-30	0	0.226	0.226	0.228	0.225	0.237	7,990,000	1,854,796	0.2321	1.995	1.995	2.013	1.986	2.092	905,161	2.0491	-2.59%
2002-08-29	0	0.232	0.231	0.232	0.224	0.234	12,860,000	2,962,768	0.2304	2.048	2.039	2.048	1.977	2.066	1,456,867	2.0337	0.43%
2002-08-28	0	0.231	0.230	0.231	0.228	0.236	13,706,000	3,180,078	0.2320	2.039	2.030	2.039	2.013	2.083	1,552,708	2.0481	-2.94%
2002-08-27	0	0.238	0.238	0.239	0.235	0.255	46,948,000	11,458,178	0.2441	2.101	2.101	2.110	2.074	2.251	5,318,585	2.1544	-2.46%
2002-08-26	0	0.244	0.243	0.244	0.232	0.248	45,613,213	11,121,441	0.2438	2.154	2.145	2.154	2.048	2.189	5,167,371	2.1522	2.95%
2002-08-23	0	0.237	0.237	0.238	0.235	0.255	55,400,000	13,667,742	0.2467	2.092	2.092	2.101	2.074	2.251	6,276,084	2.1778	-5.20%
2002-08-22	0	0.250	0.250	0.255	0.219	0.255	143,260,000	34,320,980	0.2396	2.207	2.207	2.251	1.933	2.251	16,229,455	2.1147	16.82%
2002-08-21	0	0.214	0.213	0.215	0.209	0.216	5,916,000	1,266,320	0.2141	1.889	1.880	1.898	1.845	1.907	670,204	1.8895	0.47%
2002-08-20	0	0.213	0.212	0.213	0.212	0.226	27,758,000	6,116,606	0.2204	1.880	1.871	1.880	1.871	1.995	3,144,613	1.9451	-1.39%
2002-08-19	0	0.216	0.216	0.217	0.201	0.218	19,170,000	4,053,922	0.2115	1.907	1.907	1.915	1.774	1.924	2,171,706	1.8667	6.40%
2002-08-16	0	0.203	0.203	0.204	0.201	0.207	11,350,000	2,313,502	0.2038	1.792	1.792	1.801	1.774	1.827	1,285,804	1.7993	-0.49%
2002-08-15	0	0.204	0.203	0.204	0.194	0.206	17,236,000	3,477,796	0.2018	1.801	1.792	1.801	1.712	1.818	1,952,610	1.7811	5.70%
2002-08-14	0	0.193	0.191	0.194	0.189	0.195	5,252,000	1,007,144	0.1918	1.704	1.686	1.712	1.668	1.721	594,982	1.6927	0.00%
2002-08-13	0	0.193	0.193	0.195	0.190	0.194	5,472,000	1,051,926	0.1922	1.704	1.704	1.721	1.677	1.712	619,905	1.6969	0.00%
2002-08-12	0	0.193	0.193	0.195	0.192	0.196	5,914,000	1,149,970	0.1944	1.704	1.704	1.721	1.695	1.730	669,978	1.7164	-1.03%
2002-08-09	0	0.195	0.195	0.199	0.194	0.200	5,192,000	1,018,544	0.1962	1.721	1.721	1.757	1.712	1.765	588,185	1.7317	-1.52%
2002-08-08	0	0.198	0.198	0.199	0.194	0.200	3,469,000	686,242	0.1978	1.748	1.748	1.757	1.712	1.765	392,992	1.7462	-1.00%
2002-08-07	0	0.200	0.198	0.200	0.195	0.205	8,974,000	1,792,956	0.1998	1.765	1.748	1.765	1.721	1.810	1,016,635	1.7636	3.63%
2002-08-06	0	0.193	0.190	0.193	0.185	0.193	11,528,000	2,187,900	0.1898	1.704	1.677	1.704	1.633	1.704	1,305,969	1.6753	0.52%
2002-08-05	0	0.192	0.192	0.194	0.185	0.195	11,124,000	2,143,774	0.1927	1.695	1.695	1.712	1.633	1.721	1,260,201	1.7011	-3.52%
2002-08-02	0	0.199	0.194	0.200	0.192	0.205	20,555,333	4,034,647	0.1963	1.757	1.712	1.765	1.695	1.810	2,328,646	1.7326	-4.33%
2002-08-01	0	0.208	0.208	0.210	0.206	0.211	7,264,000	1,514,066	0.2084	1.836	1.836	1.854	1.818	1.863	822,915	1.8399	-2.80%
2002-07-31	0	0.214	0.214	0.215	0.205	0.215	8,995,333	1,899,241	0.2111	1.889	1.889	1.898	1.810	1.898	1,019,052	1.8637	-0.47%
2002-07-30	0	0.215	0.213	0.215	0.212	0.222	19,338,000	4,158,652	0.2151	1.898	1.880	1.898	1.871	1.960	2,190,738	1.8983	2.38%
2002-07-29	0	0.210	0.210	0.211	0.207	0.221	33,470,000	7,142,756	0.2134	1.854	1.854	1.863	1.827	1.951	3,791,706	1.8838	10.53%
2002-07-26	0	0.190	0.190	0.195	0.150	0.235	134,326,000	25,105,608	0.1869	1.677	1.677	1.721	1.324	2.074	15,217,351	1.6498	-21.49%
2002-07-25	0	0.242	0.242	0.245	0.240	0.255	13,266,000	3,241,152	0.2443	2.136	2.136	2.163	2.119	2.251	1,502,862	2.1567	0.83%
2002-07-24	0	0.240	0.240	0.242	0.237	0.250	17,432,000	4,190,774	0.2404	2.119	2.119	2.136	2.092	2.207	1,974,814	2.1221	-5.88%
2002-07-23	0	0.255	0.255	0.260	0.240	0.255	14,282,000	3,586,198	0.2511	2.251	2.251	2.295	2.119	2.251	1,617,961	2.2165	2.00%
2002-07-22	0	0.250	0.250	0.255	0.248	0.260	23,988,000	6,030,914	0.2514	2.207	2.207	2.251	2.189	2.295	2,717,522	2.2193	-9.09%
2002-07-19	0	0.275	0.270	0.275	0.265	0.275	12,080,000	3,264,120	0.2702	2.427	2.383	2.427	2.339	2.427	1,368,503	2.3852	0.00%
2002-07-18	0	0.275	0.275	0.280	0.275	0.285	13,144,000	3,680,670	0.2800	2.427	2.427	2.472	2.427	2.516	1,489,041	2.4718	0.00%
2002-07-17	0	0.275	0.275	0.280	0.255	0.290	50,312,000	13,673,970	0.2718	2.427	2.427	2.472	2.251	2.560	5,699,681	2.3991	-8.33%
2002-07-16	0	0.300	0.295	0.300	0.295	0.330	30,498,000	9,296,730	0.3048	2.648	2.604	2.648	2.604	2.913	3,455,018	2.6908	-9.09%
2002-07-15	0	0.330	0.330	0.335	0.330	0.335	10,462,000	3,464,560	0.3312	2.913	2.913	2.957	2.913	2.957	1,185,206	2.9232	-1.49%
2002-07-12	0	0.335	0.335	0.340	0.330	0.340	5,344,000	1,794,340	0.3358	2.957	2.957	3.001	2.913	3.001	605,404	2.9639	1.52%
2002-07-11	0	0.330	0.330	0.335	0.330	0.340	5,496,000	1,833,430	0.3336	2.913	2.913	2.957	2.913	3.001	622,624	2.9447	-4.35%
2002-07-10	0	0.345	0.340	0.345	0.340	0.350	5,122,000	1,757,720	0.3432	3.045	3.001	3.045	3.001	3.090	580,255	3.0292	1.47%
2002-07-09	0	0.340	0.340	0.345	0.340	0.345	2,890,000	988,300	0.3420	3.001	3.001	3.045	3.001	3.045	327,399	3.0186	0.00%
2002-07-08	0	0.340	0.340	0.345	0.340	0.355	7,532,000	2,620,010	0.3479	3.001	3.001	3.045	3.001	3.134	853,276	3.0705	-2.86%
2002-07-05	0	0.350	0.345	0.350	0.340	0.350	3,640,000	1,258,460	0.3457	3.090	3.045	3.090	3.001	3.090	412,364	3.0518	1.45%
2002-07-04	0	0.345	0.345	0.350	0.340	0.350	9,802,000	3,403,220	0.3472	3.045	3.045	3.090	3.001	3.090	1,110,436	3.0648	0.00%
2002-07-03	0	0.345	0.340	0.345	0.330	0.345	11,040,000	3,766,330	0.3412	3.045	3.001	3.045	2.913	3.045	1,250,685	3.0114	4.55%
2002-07-02	0	0.330	0.330	0.335	0.330	0.340	5,136,000	1,710,220	0.3330	2.913	2.913	2.957	2.913	3.001	581,841	2.9393	-2.94%
2002-06-28	0	0.340	0.335	0.340	0.335	0.350	6,492,000	2,214,980	0.3412	3.001	2.957	3.001	2.957	3.090	735,457	3.0117	-1.45%
2002-06-27	0	0.345	0.340	0.345	0.330	0.345	8,463,333	2,865,060	0.3385	3.045	3.001	3.045	2.913	3.045	958,783	2.9882	4.55%
2002-06-26	0	0.330	0.325	0.330	0.325	0.340	9,048,000	3,017,620	0.3335	2.913	2.869	2.913	2.869	3.001	1,025,018	2.9440	-2.94%
2002-06-25	0	0.340	0.340	0.345	0.340	0.350	12,406,000	4,295,260	0.3462	3.001	3.001	3.045	3.001	3.090	1,405,435	3.0562	-2.86%
2002-06-24	0	0.350	0.345	0.350	0.330	0.350	9,306,000	3,202,770	0.3442	3.090	3.045	3.090	2.913	3.090	1,054,246	3.0380	2.94%
2002-06-21	0	0.340	0.340	0.345	0.335	0.350	10,352,000	3,549,280	0.3429	3.001	3.001	3.045	2.957	3.090	1,172,744	3.0265	-4.23%
2002-06-20	0	0.355	0.350	0.355	0.325	0.355	22,434,000	7,630,230	0.3401	3.134	3.090	3.134	2.869	3.134	2,541,474	3.0023	5.97%
2002-06-19	0	0.335	0.335	0.340	0.335	0.365	23,566,000	8,121,310	0.3446	2.957	2.957	3.001	2.957	3.222	2,669,715	3.0420	-8.22%
2002-06-18	0	0.365	0.360	0.365	0.360	0.375	22,280,000	8,222,240	0.3690	3.222	3.178	3.222	3.178	3.310	2,524,028	3.2576	0.00%
2002-06-17	0	0.365	0.360	0.365	0.360	0.385	25,518,000	9,420,960	0.3692	3.222	3.178	3.222	3.178	3.398	2,890,850	3.2589	-5.19%
2002-06-14	0	0.385	0.380	0.385	0.385	0.395	24,842,000	9,650,140	0.3885	3.398	3.354	3.398	3.398	3.487	2,814,269	3.4290	-3.75%
2002-06-13	0	0.400	0.395	0.400	0.395	0.405	14,494,000	5,799,940	0.4002	3.531	3.487	3.531	3.487	3.575	1,641,978	3.5323	0.00%
2002-06-12	0	0.400	0.395	0.400	0.400	0.405	10,514,000	4,213,900	0.4008	3.531	3.487	3.531	3.531	3.575	1,191,097	3.5378	-1.23%
2002-06-11	0	0.405	0.405	0.410	0.405	0.410	9,510,000	3,853,770	0.4052	3.575	3.575	3.619	3.575	3.619	1,077,357	3.5771	0.00%
2002-06-10	0	0.405	0.405	0.410	0.405	0.410	11,622,666	4,721,300	0.4062	3.575	3.575	3.619	3.575	3.619	1,316,694	3.5857	0.00%
2002-06-07	0	0.405	0.405	0.410	0.405	0.415	14,002,000	5,721,790	0.4086	3.575	3.575	3.619	3.575	3.663	1,586,241	3.6071	-2.41%
2002-06-06	0	0.415	0.410	0.415	0.410	0.415	12,298,000	5,085,880	0.4136	3.663	3.619	3.663	3.619	3.663	1,393,200	3.6505	1.22%
2002-06-05	0	0.410	0.410	0.415	0.410	0.420	14,588,000	6,002,080	0.4114	3.619	3.619	3.663	3.619	3.707	1,652,627	3.6318	0.00%
2002-06-04	0	0.410	0.410	0.415	0.405	0.415	17,098,000	7,001,700	0.4095	3.619	3.619	3.663	3.575	3.663	1,936,976	3.6148	0.00%
2002-06-03	0	0.410	0.410	0.415	0.410	0.420	15,648,000	6,492,780	0.4149	3.619	3.619	3.663	3.619	3.707	1,772,710	3.6626	-1.20%
2002-05-31	0	0.415	0.415	0.420	0.415	0.425	22,658,000	9,438,970	0.4166	3.663	3.663	3.707	3.663	3.752	2,566,850	3.6773	-1.19%
2002-05-30	0	0.420	0.415	0.420	0.415	0.425	36,610,000	15,420,110	0.4212	3.707	3.663	3.707	3.663	3.752	4,147,427	3.7180	-2.33%
2002-05-29	0	0.430	0.425	0.430	0.425	0.450	69,250,000	30,220,030	0.4364	3.796	3.752	3.796	3.752	3.972	7,845,105	3.8521	-4.44%
2002-05-28	0	0.450	0.445	0.450	0.430	0.455	211,505,333	94,408,903	0.4464	3.972	3.928	3.972	3.796	4.016	23,960,744	3.9401	8.43%
2002-05-27	0	0.415	0.415	0.420	0.415	0.425	18,131,066	7,551,966	0.4165	3.663	3.663	3.707	3.663	3.752	2,054,009	3.6767	-1.19%
2002-05-24	0	0.420	0.415	0.420	0.410	0.425	45,356,000	19,050,180	0.4200	3.707	3.663	3.707	3.619	3.752	5,138,232	3.7075	1.20%
2002-05-23	0	0.415	0.410	0.415	0.405	0.420	23,538,000	9,672,330	0.4109	3.663	3.619	3.663	3.575	3.707	2,666,543	3.6273	0.00%
2002-05-22	0	0.415	0.410	0.415	0.405	0.420	30,444,000	12,587,320	0.4135	3.663	3.619	3.663	3.575	3.707	3,448,901	3.6497	1.22%
2002-05-21	0	0.410	0.410	0.415	0.405	0.420	30,240,000	12,510,340	0.4137	3.619	3.619	3.663	3.575	3.707	3,425,790	3.6518	-2.38%
2002-05-17	0	0.420	0.415	0.420	0.415	0.425	22,994,000	9,673,360	0.4207	3.707	3.663	3.707	3.663	3.752	2,604,915	3.7135	-1.18%
2002-05-16	0	0.425	0.420	0.425	0.420	0.430	24,580,000	10,432,780	0.4244	3.752	3.707	3.752	3.707	3.796	2,784,587	3.7466	0.00%
2002-05-15	0	0.425	0.425	0.430	0.415	0.430	50,642,000	21,530,860	0.4252	3.752	3.752	3.796	3.663	3.796	5,737,066	3.7529	2.41%
2002-05-14	0	0.415	0.410	0.415	0.410	0.430	34,848,000	14,529,220	0.4169	3.663	3.619	3.663	3.619	3.796	3,947,815	3.6803	-1.19%
2002-05-13	0	0.420	0.415	0.420	0.415	0.425	28,742,000	12,050,630	0.4193	3.707	3.663	3.707	3.663	3.752	3,256,087	3.7010	-2.33%
2002-05-10	0	0.430	0.425	0.430	0.420	0.435	31,626,000	13,519,630	0.4275	3.796	3.752	3.796	3.707	3.840	3,582,806	3.7735	1.18%
2002-05-09	0	0.425	0.425	0.430	0.420	0.455	66,148,000	28,932,090	0.4374	3.752	3.752	3.796	3.707	4.016	7,493,690	3.8609	-3.41%
2002-05-08	0	0.440	0.435	0.440	0.435	0.455	40,610,000	17,994,260	0.4431	3.884	3.840	3.884	3.840	4.016	4,600,573	3.9113	-1.12%
2002-05-07	0	0.445	0.445	0.450	0.435	0.465	133,936,000	60,785,400	0.4538	3.928	3.928	3.972	3.840	4.105	15,173,169	4.0061	0.00%
2002-05-06	0	0.445	0.440	0.445	0.430	0.450	62,808,000	27,562,040	0.4388	3.928	3.884	3.928	3.796	3.972	7,115,312	3.8736	0.00%
2002-05-03	0	0.445	0.440	0.445	0.440	0.455	51,464,000	23,064,740	0.4482	3.928	3.884	3.928	3.884	4.016	5,830,187	3.9561	-1.11%
2002-05-02	0	0.450	0.450	0.455	0.445	0.470	180,322,000	82,535,460	0.4577	3.972	3.972	4.016	3.928	4.149	20,428,087	4.0403	-2.17%
2002-04-30	0	0.460	0.455	0.460	0.430	0.460	216,200,000	96,884,230	0.4481	4.060	4.016	4.060	3.796	4.060	24,492,587	3.9557	6.98%
2002-04-29	0	0.430	0.425	0.430	0.405	0.430	59,400,000	24,773,810	0.4171	3.796	3.752	3.796	3.575	3.796	6,729,231	3.6815	3.61%
2002-04-26	0	0.415	0.415	0.420	0.415	0.425	24,792,287	10,437,625	0.4210	3.663	3.663	3.707	3.663	3.752	2,808,637	3.7163	-2.35%
2002-04-25	0	0.425	0.420	0.425	0.415	0.435	37,239,818	15,886,597	0.4266	3.752	3.707	3.752	3.663	3.840	4,218,777	3.7657	0.00%
2002-04-24	0	0.425	0.420	0.425	0.420	0.440	43,234,000	18,619,470	0.4307	3.752	3.707	3.752	3.707	3.884	4,897,838	3.8016	-2.30%
2002-04-23	0	0.435	0.435	0.440	0.430	0.440	64,862,000	28,330,600	0.4368	3.840	3.840	3.884	3.796	3.884	7,348,003	3.8556	1.16%
2002-04-22	0	0.430	0.430	0.435	0.430	0.440	67,075,333	29,146,783	0.4345	3.796	3.796	3.840	3.796	3.884	7,598,744	3.8357	1.18%
2002-04-19	0	0.425	0.425	0.430	0.410	0.435	71,128,000	30,289,390	0.4258	3.752	3.752	3.796	3.619	3.840	8,057,857	3.7590	2.41%
2002-04-18	0	0.415	0.410	0.415	0.410	0.420	26,333,151	10,873,753	0.4129	3.663	3.619	3.663	3.619	3.707	2,983,196	3.6450	-1.19%
2002-04-17	0	0.420	0.415	0.420	0.415	0.430	40,414,000	17,042,570	0.4217	3.707	3.663	3.707	3.663	3.796	4,578,369	3.7224	1.20%
2002-04-16	0	0.415	0.415	0.420	0.400	0.420	61,226,000	25,180,050	0.4113	3.663	3.663	3.707	3.531	3.707	6,936,092	3.6303	5.06%
2002-04-15	0	0.395	0.390	0.395	0.385	0.400	22,366,000	8,807,310	0.3938	3.487	3.443	3.487	3.398	3.531	2,533,771	3.4760	2.60%
2002-04-12	0	0.385	0.385	0.390	0.380	0.390	10,672,000	4,111,320	0.3852	3.398	3.398	3.443	3.354	3.443	1,208,996	3.4006	-1.28%
2002-04-11	0	0.390	0.385	0.390	0.385	0.400	25,052,000	9,841,770	0.3929	3.443	3.398	3.443	3.398	3.531	2,838,059	3.4678	1.30%
2002-04-10	0	0.385	0.380	0.385	0.380	0.395	18,668,000	7,214,410	0.3865	3.398	3.354	3.398	3.354	3.487	2,114,836	3.4113	-3.75%
2002-04-09	0	0.400	0.395	0.400	0.385	0.405	19,304,000	7,694,050	0.3986	3.531	3.487	3.531	3.398	3.575	2,186,887	3.5183	2.56%
2002-04-08	0	0.390	0.385	0.390	0.385	0.395	6,522,000	2,540,560	0.3895	3.443	3.398	3.443	3.398	3.487	738,856	3.4385	-1.27%
2002-04-04	0	0.395	0.390	0.395	0.385	0.400	14,626,000	5,749,160	0.3931	3.487	3.443	3.487	3.398	3.531	1,656,931	3.4698	0.00%
2002-04-03	0	0.395	0.390	0.395	0.385	0.395	8,034,000	3,133,570	0.3900	3.487	3.443	3.487	3.398	3.487	910,145	3.4429	0.00%
2002-04-02	0	0.395	0.390	0.395	0.385	0.405	17,596,133	6,891,419	0.3916	3.487	3.443	3.487	3.398	3.575	1,993,408	3.4571	-1.25%
2002-03-28	0	0.400	0.400	0.405	0.400	0.405	4,550,000	1,839,080	0.4042	3.531	3.531	3.575	3.531	3.575	515,455	3.5679	-2.44%
2002-03-27	0	0.410	0.405	0.410	0.395	0.410	15,958,000	6,421,580	0.4024	3.619	3.575	3.619	3.487	3.619	1,807,829	3.5521	3.80%
2002-03-26	0	0.395	0.395	0.400	0.390	0.400	6,662,666	2,639,206	0.3961	3.487	3.487	3.531	3.443	3.531	754,792	3.4966	-1.25%
2002-03-25	0	0.400	0.400	0.405	0.400	0.405	2,261,333	909,397	0.4022	3.531	3.531	3.575	3.531	3.575	256,179	3.5499	-1.23%
2002-03-22	0	0.405	0.405	0.410	0.400	0.410	8,626,000	3,495,480	0.4052	3.575	3.575	3.619	3.531	3.619	977,211	3.5770	1.25%
2002-03-21	0	0.400	0.400	0.405	0.400	0.415	8,008,000	3,241,420	0.4048	3.531	3.531	3.575	3.531	3.663	907,200	3.5730	-3.61%
2002-03-20	0	0.415	0.410	0.415	0.410	0.420	18,000,000	7,440,210	0.4133	3.663	3.619	3.663	3.619	3.707	2,039,161	3.6487	1.22%
2002-03-19	0	0.410	0.405	0.410	0.405	0.420	14,472,000	5,965,770	0.4122	3.619	3.575	3.619	3.575	3.707	1,639,485	3.6388	0.00%
2002-03-18	0	0.410	0.405	0.410	0.405	0.415	12,724,000	5,194,820	0.4083	3.619	3.575	3.619	3.575	3.663	1,441,460	3.6039	-1.20%
2002-03-15	0	0.415	0.410	0.415	0.405	0.430	32,860,000	13,685,330	0.4165	3.663	3.619	3.663	3.575	3.796	3,722,601	3.6763	-4.60%
2002-03-14	0	0.435	0.430	0.435	0.430	0.440	22,556,000	9,821,240	0.4354	3.840	3.796	3.840	3.796	3.884	2,555,295	3.8435	-1.14%
2002-03-13	0	0.440	0.435	0.440	0.435	0.455	42,840,000	19,043,790	0.4445	3.884	3.840	3.884	3.840	4.016	4,853,203	3.9240	0.00%
2002-03-12	0	0.440	0.435	0.440	0.435	0.450	50,610,000	22,477,470	0.4441	3.884	3.840	3.884	3.840	3.972	5,733,441	3.9204	-1.12%
2002-03-11	0	0.445	0.445	0.450	0.430	0.450	68,737,000	30,306,565	0.4409	3.928	3.928	3.972	3.796	3.972	7,786,989	3.8919	4.71%
2002-03-08	0	0.425	0.420	0.425	0.420	0.435	42,946,000	18,504,350	0.4309	3.752	3.707	3.752	3.707	3.840	4,865,211	3.8034	-2.30%
2002-03-07	0	0.435	0.430	0.435	0.415	0.435	57,030,000	24,216,860	0.4246	3.840	3.796	3.840	3.663	3.840	6,460,741	3.7483	6.10%
2002-03-06	0	0.410	0.405	0.410	0.405	0.420	22,807,000	9,445,200	0.4141	3.619	3.575	3.619	3.575	3.707	2,583,730	3.6556	-1.20%
2002-03-05	0	0.415	0.415	0.420	0.410	0.420	50,686,000	21,025,140	0.4148	3.663	3.663	3.707	3.619	3.707	5,742,050	3.6616	2.47%
2002-03-04	0	0.405	0.400	0.405	0.395	0.410	27,330,000	10,982,870	0.4019	3.575	3.531	3.575	3.487	3.619	3,096,126	3.5473	3.85%
2002-03-01	0	0.390	0.390	0.395	0.390	0.400	7,416,000	2,913,570	0.3929	3.443	3.443	3.487	3.443	3.531	840,134	3.4680	-1.27%
2002-02-28	0	0.395	0.390	0.395	0.390	0.405	13,360,000	5,279,220	0.3952	3.487	3.443	3.487	3.443	3.575	1,513,510	3.4881	-2.47%
2002-02-27	0	0.405	0.400	0.405	0.405	0.415	14,350,133	5,840,941	0.4070	3.575	3.531	3.575	3.575	3.663	1,625,679	3.5929	0.00%
2002-02-26	0	0.405	0.400	0.405	0.400	0.410	19,472,200	7,921,656	0.4068	3.575	3.531	3.575	3.531	3.619	2,205,942	3.5911	1.25%
2002-02-25	0	0.400	0.400	0.405	0.400	0.415	11,498,000	4,693,000	0.4082	3.531	3.531	3.575	3.531	3.663	1,302,571	3.6029	-2.44%
2002-02-22	0	0.410	0.405	0.410	0.405	0.420	18,156,000	7,470,010	0.4114	3.619	3.575	3.619	3.575	3.707	2,056,834	3.6318	-3.53%
2002-02-21	0	0.425	0.420	0.425	0.420	0.435	26,204,000	11,114,810	0.4242	3.752	3.707	3.752	3.707	3.840	2,968,565	3.7442	-1.16%
2002-02-20	0	0.430	0.430	0.435	0.420	0.435	26,112,000	11,174,560	0.4279	3.796	3.796	3.840	3.707	3.840	2,958,143	3.7776	0.00%
2002-02-19	0	0.430	0.430	0.435	0.415	0.435	56,506,000	24,101,700	0.4265	3.796	3.796	3.840	3.663	3.840	6,401,379	3.7651	1.18%
2002-02-18	0	0.425	0.420	0.425	0.395	0.425	39,832,133	16,486,323	0.4139	3.752	3.707	3.752	3.487	3.752	4,512,451	3.6535	6.25%
2002-02-15	0	0.400	0.395	0.400	0.395	0.400	14,796,000	5,878,850	0.3973	3.531	3.487	3.531	3.487	3.531	1,676,190	3.5073	2.56%
2002-02-11	0	0.390	0.390	0.395	0.390	0.400	11,596,000	4,574,120	0.3945	3.443	3.443	3.487	3.443	3.531	1,313,673	3.4819	0.00%
2002-02-08	0	0.390	0.385	0.395	0.375	0.395	27,218,500	10,535,185	0.3871	3.443	3.398	3.487	3.310	3.487	3,083,494	3.4166	4.00%
2002-02-07	0	0.375	0.375	0.380	0.375	0.395	35,658,000	13,621,170	0.3820	3.310	3.310	3.354	3.310	3.487	4,039,578	3.3719	-6.25%
2002-02-06	0	0.400	0.395	0.400	0.395	0.410	29,332,000	11,788,710	0.4019	3.531	3.487	3.531	3.487	3.619	3,322,926	3.5477	-1.23%
2002-02-05	0	0.405	0.405	0.410	0.400	0.415	42,284,000	17,224,810	0.4074	3.575	3.575	3.619	3.531	3.663	4,790,215	3.5958	-1.22%
2002-02-04	0	0.410	0.410	0.415	0.410	0.435	28,321,636	11,941,328	0.4216	3.619	3.619	3.663	3.619	3.840	3,208,465	3.7218	-5.75%
2002-02-01	0	0.435	0.430	0.435	0.430	0.450	38,376,000	16,854,660	0.4392	3.840	3.796	3.840	3.796	3.972	4,347,491	3.8769	-1.14%
2002-01-31	0	0.440	0.435	0.440	0.435	0.460	50,050,000	22,422,260	0.4480	3.884	3.840	3.884	3.840	4.060	5,670,000	3.9545	0.00%
2002-01-30	0	0.440	0.440	0.445	0.440	0.450	43,798,000	19,556,740	0.4465	3.884	3.884	3.928	3.884	3.972	4,961,731	3.9415	-4.35%
2002-01-29	0	0.460	0.455	0.460	0.430	0.460	121,284,000	54,274,090	0.4475	4.060	4.016	4.060	3.796	4.060	13,739,866	3.9501	6.98%
2002-01-28	0	0.430	0.425	0.430	0.425	0.455	51,298,000	22,632,540	0.4412	3.796	3.752	3.796	3.752	4.016	5,811,382	3.8945	-1.15%
2002-01-25	0	0.435	0.435	0.440	0.415	0.440	101,198,000	43,624,960	0.4311	3.840	3.840	3.884	3.663	3.884	11,464,389	3.8053	1.16%
2002-01-24	0	0.430	0.425	0.430	0.425	0.480	127,764,000	57,046,630	0.4465	3.796	3.752	3.796	3.752	4.237	14,473,964	3.9413	-9.47%
2002-01-23	0	0.475	0.470	0.475	0.470	0.485	35,562,000	16,917,400	0.4757	4.193	4.149	4.193	4.149	4.281	4,028,702	4.1992	-1.04%
2002-01-22	0	0.480	0.475	0.480	0.470	0.490	64,714,000	31,010,480	0.4792	4.237	4.193	4.237	4.149	4.325	7,331,236	4.2299	2.13%
2002-01-21	0	0.470	0.470	0.475	0.465	0.485	84,126,000	40,197,290	0.4778	4.149	4.149	4.193	4.105	4.281	9,530,358	4.2178	-1.05%
2002-01-18	0	0.475	0.470	0.475	0.465	0.500	86,600,011	41,891,175	0.4837	4.193	4.149	4.193	4.105	4.414	9,810,631	4.2700	-3.06%
2002-01-17	0	0.490	0.490	0.495	0.490	0.520	142,924,000	71,641,950	0.5013	4.325	4.325	4.369	4.325	4.590	16,191,390	4.4247	-3.92%
2002-01-16	0	0.510	0.500	0.510	0.480	0.530	311,375,223	158,394,019	0.5087	4.502	4.414	4.502	4.237	4.678	35,274,676	4.4903	3.03%
2002-01-15	0	0.495	0.490	0.495	0.445	0.495	254,364,000	120,367,410	0.4732	4.369	4.325	4.369	3.928	4.369	28,816,062	4.1771	7.61%
2002-01-14	0	0.460	0.460	0.465	0.455	0.495	125,892,000	59,223,410	0.4704	4.060	4.060	4.105	4.016	4.369	14,261,891	4.1526	-6.12%
2002-01-11	0	0.490	0.485	0.490	0.470	0.510	226,772,011	111,129,995	0.4901	4.325	4.281	4.325	4.149	4.502	25,690,256	4.3258	1.03%
2002-01-10	0	0.485	0.480	0.485	0.400	0.490	391,124,000	175,319,920	0.4482	4.281	4.237	4.281	3.531	4.325	44,309,152	3.9567	24.36%
2002-01-09	0	0.390	0.390	0.395	0.385	0.415	76,622,000	30,511,360	0.3982	3.443	3.443	3.487	3.398	3.663	8,680,255	3.5150	-4.88%
2002-01-08	0	0.410	0.405	0.410	0.370	0.415	124,439,817	50,647,208	0.4070	3.619	3.575	3.619	3.266	3.663	14,097,378	3.5927	9.33%
2002-01-07	0	0.375	0.370	0.375	0.370	0.395	26,890,000	10,322,630	0.3839	3.310	3.266	3.310	3.266	3.487	3,046,280	3.3886	-2.60%
2002-01-04	0	0.385	0.380	0.385	0.375	0.385	26,854,000	10,234,290	0.3811	3.398	3.354	3.398	3.310	3.398	3,042,201	3.3641	2.67%
2002-01-03	0	0.375	0.370	0.375	0.365	0.380	30,964,000	11,575,660	0.3738	3.310	3.266	3.310	3.222	3.354	3,507,810	3.3000	1.35%
2002-01-02	0	0.370	0.365	0.370	0.345	0.375	29,772,000	10,741,690	0.3608	3.266	3.222	3.266	3.045	3.310	3,372,772	3.1848	5.71%
2001-12-31	0	0.350	0.345	0.350	0.345	0.350	3,312,000	1,143,410	0.3452	3.090	3.045	3.090	3.045	3.090	375,206	3.0474	0.00%
2001-12-28	0	0.350	0.345	0.350	0.345	0.355	9,026,000	3,145,190	0.3485	3.090	3.045	3.090	3.045	3.134	1,022,526	3.0759	0.00%
2001-12-27	0	0.350	0.340	0.350	0.340	0.350	4,230,000	1,458,120	0.3447	3.090	3.001	3.090	3.001	3.090	479,203	3.0428	2.94%
2001-12-24	0	0.340	0.335	0.340	0.335	0.340	2,712,000	918,570	0.3387	3.001	2.957	3.001	2.957	3.001	307,234	2.9898	0.00%
2001-12-21	0	0.340	0.335	0.340	0.335	0.340	12,444,000	4,206,160	0.3380	3.001	2.957	3.001	2.957	3.001	1,409,740	2.9836	-1.45%
2001-12-20	0	0.345	0.345	0.350	0.340	0.355	18,964,000	6,540,270	0.3449	3.045	3.045	3.090	3.001	3.134	2,148,369	3.0443	0.00%
2001-12-19	0	0.345	0.340	0.345	0.340	0.360	37,832,001	13,369,220	0.3534	3.045	3.001	3.045	3.001	3.178	4,285,863	3.1194	-1.43%
2001-12-18	0	0.350	0.345	0.350	0.340	0.370	24,252,000	8,603,880	0.3548	3.090	3.045	3.090	3.001	3.266	2,747,429	3.1316	-4.11%
2001-12-17	0	0.365	0.365	0.370	0.360	0.380	15,596,000	5,762,940	0.3695	3.222	3.222	3.266	3.178	3.354	1,766,820	3.2618	-3.95%
2001-12-14	0	0.380	0.375	0.380	0.365	0.385	36,522,000	13,730,100	0.3759	3.354	3.310	3.354	3.222	3.398	4,137,457	3.3185	1.33%
2001-12-13	0	0.375	0.375	0.380	0.370	0.410	45,362,000	17,613,920	0.3883	3.310	3.310	3.354	3.266	3.619	5,138,912	3.4276	-8.54%
2001-12-12	0	0.410	0.405	0.410	0.405	0.420	69,076,000	28,473,150	0.4122	3.619	3.575	3.619	3.575	3.707	7,825,393	3.6386	0.00%
2001-12-11	0	0.410	0.410	0.415	0.395	0.425	72,186,000	29,587,060	0.4099	3.619	3.619	3.663	3.487	3.752	8,177,715	3.6180	-1.20%
2001-12-10	0	0.415	0.410	0.415	0.375	0.415	55,556,000	22,146,180	0.3986	3.663	3.619	3.663	3.310	3.663	6,293,757	3.5188	5.06%
2001-12-07	0	0.395	0.390	0.395	0.385	0.410	87,788,000	35,117,210	0.4000	3.487	3.443	3.487	3.398	3.619	9,945,214	3.5311	-2.47%
2001-12-06	0	0.405	0.400	0.405	0.365	0.405	143,135,151	55,221,483	0.3858	3.575	3.531	3.575	3.222	3.575	16,215,311	3.4055	12.50%
2001-12-05	0	0.360	0.355	0.360	0.350	0.365	33,746,000	12,084,800	0.3581	3.178	3.134	3.178	3.090	3.222	3,822,973	3.1611	2.86%
2001-12-04	0	0.350	0.345	0.350	0.330	0.355	19,780,000	6,820,680	0.3448	3.090	3.045	3.090	2.913	3.134	2,240,811	3.0438	4.48%
2001-12-03	0	0.335	0.335	0.340	0.330	0.340	9,508,000	3,192,080	0.3357	2.957	2.957	3.001	2.913	3.001	1,077,130	2.9635	-2.90%
2001-11-30	0	0.345	0.345	0.350	0.345	0.355	12,616,000	4,397,480	0.3486	3.045	3.045	3.090	3.045	3.134	1,429,225	3.0768	1.47%
2001-11-29	0	0.340	0.335	0.340	0.335	0.340	9,026,000	3,048,120	0.3377	3.001	2.957	3.001	2.957	3.001	1,022,526	2.9810	-1.45%
2001-11-28	0	0.345	0.345	0.350	0.345	0.360	8,794,000	3,081,180	0.3504	3.045	3.045	3.090	3.045	3.178	996,243	3.0928	-5.48%
2001-11-27	0	0.365	0.360	0.365	0.355	0.365	9,074,000	3,265,250	0.3598	3.222	3.178	3.222	3.134	3.222	1,027,964	3.1764	2.82%
2001-11-26	0	0.355	0.355	0.365	0.355	0.375	10,548,000	3,859,060	0.3659	3.134	3.134	3.222	3.134	3.310	1,194,948	3.2295	-4.05%
2001-11-23	0	0.370	0.365	0.370	0.360	0.370	12,970,000	4,764,490	0.3673	3.266	3.222	3.266	3.178	3.266	1,469,329	3.2426	1.37%
2001-11-22	0	0.365	0.365	0.370	0.355	0.365	17,285,891	6,255,353	0.3619	3.222	3.222	3.266	3.134	3.222	1,958,262	3.1943	2.82%
2001-11-21	0	0.355	0.350	0.355	0.355	0.365	18,250,000	6,535,130	0.3581	3.134	3.090	3.134	3.134	3.222	2,067,483	3.1609	-4.05%
2001-11-20	0	0.370	0.365	0.370	0.360	0.385	32,496,000	12,277,200	0.3778	3.266	3.222	3.266	3.178	3.398	3,681,365	3.3350	-2.63%
2001-11-19	0	0.380	0.375	0.380	0.360	0.380	26,950,000	10,033,870	0.3723	3.354	3.310	3.354	3.178	3.354	3,053,077	3.2865	4.11%
2001-11-16	0	0.365	0.365	0.370	0.360	0.385	55,104,000	20,572,720	0.3733	3.222	3.222	3.266	3.178	3.398	6,242,551	3.2956	-1.35%
2001-11-15	0	0.370	0.370	0.375	0.370	0.390	75,204,000	28,494,750	0.3789	3.266	3.266	3.310	3.266	3.443	8,519,614	3.3446	-1.33%
2001-11-14	0	0.375	0.370	0.375	0.345	0.380	81,564,000	29,543,280	0.3622	3.310	3.266	3.310	3.045	3.354	9,240,117	3.1973	10.29%
2001-11-13	0	0.340	0.340	0.345	0.325	0.345	20,702,000	6,895,480	0.3331	3.001	3.001	3.045	2.869	3.045	2,345,262	2.9402	3.03%
2001-11-12	0	0.330	0.330	0.335	0.325	0.340	17,458,000	5,798,610	0.3321	2.913	2.913	2.957	2.869	3.001	1,977,759	2.9319	0.00%
2001-11-09	0	0.330	0.330	0.335	0.320	0.335	35,238,000	11,645,000	0.3305	2.913	2.913	2.957	2.825	2.957	3,991,997	2.9171	3.13%
2001-11-08	0	0.320	0.315	0.320	0.310	0.325	16,134,000	5,130,810	0.3180	2.825	2.781	2.825	2.736	2.869	1,827,768	2.8071	4.92%
2001-11-07	0	0.305	0.305	0.315	0.305	0.325	10,304,000	3,241,440	0.3146	2.692	2.692	2.781	2.692	2.869	1,167,306	2.7769	-3.17%
2001-11-06	0	0.315	0.310	0.315	0.315	0.330	18,804,000	6,038,560	0.3211	2.781	2.736	2.781	2.781	2.913	2,130,243	2.8347	0.00%
2001-11-05	0	0.315	0.315	0.320	0.315	0.325	6,042,000	1,924,410	0.3185	2.781	2.781	2.825	2.781	2.869	684,478	2.8115	0.00%
2001-11-02	0	0.315	0.310	0.315	0.310	0.335	11,856,000	3,827,160	0.3228	2.781	2.736	2.781	2.736	2.957	1,343,127	2.8494	-3.08%
2001-11-01	0	0.325	0.320	0.325	0.310	0.330	24,932,000	8,059,860	0.3233	2.869	2.825	2.869	2.736	2.913	2,824,464	2.8536	4.84%
2001-10-31	0	0.310	0.310	0.315	0.305	0.315	10,018,000	3,103,190	0.3098	2.736	2.736	2.781	2.692	2.781	1,134,906	2.7343	0.00%
2001-10-30	0	0.310	0.305	0.310	0.300	0.315	10,000,000	3,067,410	0.3067	2.736	2.692	2.736	2.648	2.781	1,132,867	2.7077	0.00%
2001-10-29	0	0.310	0.305	0.310	0.300	0.310	3,378,000	1,029,560	0.3048	2.736	2.692	2.736	2.648	2.736	382,683	2.6904	0.00%
2001-10-26	0	0.310	0.305	0.310	0.305	0.325	8,818,000	2,807,360	0.3184	2.736	2.692	2.736	2.692	2.869	998,962	2.8103	-3.12%
2001-10-24	0	0.320	0.315	0.320	0.310	0.330	12,928,000	4,139,980	0.3202	2.825	2.781	2.825	2.736	2.913	1,464,571	2.8268	0.00%
2001-10-23	0	0.320	0.315	0.320	0.310	0.320	11,850,000	3,727,150	0.3145	2.825	2.781	2.825	2.736	2.825	1,342,448	2.7764	4.92%
2001-10-22	0	0.305	0.305	0.310	0.305	0.310	5,944,000	1,833,520	0.3085	2.692	2.692	2.736	2.692	2.736	673,376	2.7229	0.00%
2001-10-19	0	0.305	0.300	0.310	0.300	0.310	6,250,000	1,916,500	0.3066	2.692	2.648	2.736	2.648	2.736	708,042	2.7068	1.67%
2001-10-18	0	0.300	0.300	0.305	0.300	0.315	10,400,000	3,161,070	0.3039	2.648	2.648	2.692	2.648	2.781	1,178,182	2.6830	-7.69%
2001-10-17	0	0.325	0.320	0.325	0.310	0.330	17,114,000	5,476,620	0.3200	2.869	2.825	2.869	2.736	2.913	1,938,789	2.8248	4.84%
2001-10-16	0	0.310	0.310	0.315	0.295	0.315	14,962,000	4,592,640	0.3070	2.736	2.736	2.781	2.604	2.781	1,694,996	2.7095	5.08%
2001-10-15	0	0.295	0.295	0.300	0.295	0.310	7,440,000	2,234,760	0.3004	2.604	2.604	2.648	2.604	2.736	842,853	2.6514	-4.84%
2001-10-12	0	0.310	0.305	0.310	0.305	0.330	22,128,000	6,996,150	0.3162	2.736	2.692	2.736	2.692	2.913	2,506,808	2.7909	-1.59%
2001-10-11	0	0.315	0.315	0.320	0.310	0.355	52,170,000	17,853,850	0.3422	2.781	2.781	2.825	2.736	3.134	5,910,168	3.0209	-7.35%
2001-10-10	0	0.340	0.335	0.340	0.310	0.345	61,338,000	20,105,480	0.3278	3.001	2.957	3.001	2.736	3.045	6,948,780	2.8934	4.62%
2001-10-09	0	0.325	0.320	0.325	0.295	0.325	36,892,000	11,583,810	0.3140	2.869	2.825	2.869	2.604	2.869	4,179,373	2.7717	12.07%
2001-10-08	0	0.290	0.290	0.295	0.290	0.295	10,500,000	3,084,020	0.2937	2.560	2.560	2.604	2.560	2.604	1,189,510	2.5927	-6.45%
2001-10-05	0	0.310	0.310	0.315	0.300	0.320	21,154,000	6,583,000	0.3112	2.736	2.736	2.781	2.648	2.825	2,396,467	2.7470	1.64%
2001-10-04	0	0.305	0.300	0.305	0.290	0.310	16,792,000	5,071,740	0.3020	2.692	2.648	2.692	2.560	2.736	1,902,310	2.6661	7.02%
2001-10-03	0	0.285	0.280	0.285	0.275	0.290	1,788,000	507,900	0.2841	2.516	2.472	2.516	2.427	2.560	202,557	2.5074	0.00%
2001-09-28	0	0.285	0.285	0.290	0.275	0.290	5,240,000	1,482,170	0.2829	2.516	2.516	2.560	2.427	2.560	593,622	2.4968	1.79%
2001-09-27	0	0.280	0.280	0.285	0.270	0.280	5,222,000	1,448,800	0.2774	2.472	2.472	2.516	2.383	2.472	591,583	2.4490	1.82%
2001-09-26	0	0.275	0.275	0.280	0.270	0.280	5,268,000	1,454,620	0.2761	2.427	2.427	2.472	2.383	2.472	596,794	2.4374	1.85%
2001-09-25	0	0.270	0.270	0.280	0.270	0.300	20,200,000	5,794,050	0.2868	2.383	2.383	2.472	2.383	2.648	2,288,392	2.5319	-3.57%
2001-09-24	0	0.280	0.275	0.280	0.260	0.290	11,918,000	3,288,110	0.2759	2.472	2.427	2.472	2.295	2.560	1,350,151	2.4354	5.66%
2001-09-21	0	0.265	0.260	0.265	0.250	0.265	7,776,000	2,013,800	0.2590	2.339	2.295	2.339	2.207	2.339	880,917	2.2860	0.00%
2001-09-20	0	0.265	0.260	0.270	0.255	0.265	8,862,000	2,308,030	0.2604	2.339	2.295	2.383	2.251	2.339	1,003,947	2.2990	-1.85%
2001-09-19	0	0.270	0.260	0.270	0.255	0.270	8,958,009	2,342,832	0.2615	2.383	2.295	2.383	2.251	2.383	1,014,823	2.3086	5.88%
2001-09-18	0	0.255	0.250	0.255	0.230	0.265	12,452,000	3,098,388	0.2488	2.251	2.207	2.251	2.030	2.339	1,410,646	2.1964	8.97%
2001-09-17	0	0.234	0.233	0.236	0.234	0.248	8,804,000	2,120,650	0.2409	2.066	2.057	2.083	2.066	2.189	997,376	2.1262	-8.24%
2001-09-14	0	0.255	0.250	0.255	0.250	0.265	6,958,000	1,772,400	0.2547	2.251	2.207	2.251	2.207	2.339	788,249	2.2485	-3.77%
2001-09-13	0	0.265	0.265	0.270	0.265	0.275	5,716,000	1,526,590	0.2671	2.339	2.339	2.383	2.339	2.427	647,547	2.3575	0.00%
2001-09-12	0	0.265	0.265	0.270	0.248	0.285	21,556,000	5,723,116	0.2655	2.339	2.339	2.383	2.189	2.516	2,442,008	2.3436	-19.70%
2001-09-11	0	0.330	0.330	0.335	0.330	0.335	2,342,000	780,030	0.3331	2.913	2.913	2.957	2.913	2.957	265,317	2.9400	0.00%
2001-09-10	0	0.330	0.330	0.335	0.325	0.340	4,756,000	1,595,900	0.3356	2.913	2.913	2.957	2.869	3.001	538,792	2.9620	-1.49%
2001-09-07	0	0.335	0.335	0.340	0.330	0.340	3,776,000	1,279,360	0.3388	2.957	2.957	3.001	2.913	3.001	427,771	2.9908	-2.90%
2001-09-06	0	0.345	0.345	0.350	0.345	0.350	2,998,000	1,036,560	0.3458	3.045	3.045	3.090	3.045	3.090	339,634	3.0520	0.00%
2001-09-05	0	0.345	0.345	0.350	0.345	0.350	4,506,000	1,571,160	0.3487	3.045	3.045	3.090	3.045	3.090	510,470	3.0779	-1.43%
2001-09-04	0	0.350	0.350	0.355	0.330	0.350	6,542,000	2,250,930	0.3441	3.090	3.090	3.134	2.913	3.090	741,122	3.0372	2.94%
2001-09-03	0	0.340	0.335	0.340	0.335	0.345	4,812,000	1,639,670	0.3407	3.001	2.957	3.001	2.957	3.045	545,136	3.0078	-2.86%
2001-08-31	0	0.350	0.350	0.355	0.335	0.360	4,362,000	1,513,560	0.3470	3.090	3.090	3.134	2.957	3.178	494,157	3.0629	-1.41%
2001-08-30	0	0.355	0.355	0.360	0.335	0.360	4,286,000	1,502,360	0.3505	3.134	3.134	3.178	2.957	3.178	485,547	3.0942	2.90%
2001-08-29	0	0.345	0.345	0.350	0.330	0.345	5,258,000	1,784,730	0.3394	3.045	3.045	3.090	2.913	3.045	595,662	2.9962	-1.43%
2001-08-28	0	0.350	0.345	0.350	0.330	0.365	5,690,000	1,992,220	0.3501	3.090	3.045	3.090	2.913	3.222	644,601	3.0906	-5.41%
2001-08-27	0	0.370	0.365	0.370	0.365	0.380	5,108,000	1,917,080	0.3753	3.266	3.222	3.266	3.222	3.354	578,669	3.3129	1.37%
2001-08-24	0	0.365	0.365	0.370	0.360	0.385	5,494,000	2,055,450	0.3741	3.222	3.222	3.266	3.178	3.398	622,397	3.3025	-5.19%
2001-08-23	0	0.385	0.385	0.390	0.380	0.395	2,366,000	916,110	0.3872	3.398	3.398	3.443	3.354	3.487	268,036	3.4179	0.00%
2001-08-22	0	0.385	0.385	0.390	0.385	0.395	5,910,000	2,309,680	0.3908	3.398	3.398	3.443	3.398	3.487	669,524	3.4497	-3.75%
2001-08-21	0	0.400	0.395	0.400	0.395	0.400	2,126,000	841,960	0.3960	3.531	3.487	3.531	3.487	3.531	240,848	3.4958	1.27%
2001-08-20	0	0.395	0.395	0.400	0.385	0.400	3,904,000	1,527,990	0.3914	3.487	3.487	3.531	3.398	3.531	442,271	3.4549	-1.25%
2001-08-17	0	0.400	0.400	0.405	0.395	0.400	5,374,000	2,139,920	0.3982	3.531	3.531	3.575	3.487	3.531	608,803	3.5150	1.27%
2001-08-16	0	0.395	0.395	0.400	0.395	0.415	11,200,000	4,539,580	0.4053	3.487	3.487	3.531	3.487	3.663	1,268,811	3.5778	-3.66%
2001-08-15	0	0.410	0.405	0.410	0.400	0.410	4,278,000	1,721,730	0.4025	3.619	3.575	3.619	3.531	3.619	484,641	3.5526	0.00%
2001-08-14	0	0.410	0.405	0.410	0.400	0.410	7,088,860	2,877,627	0.4059	3.619	3.575	3.619	3.531	3.619	803,074	3.5833	2.50%
2001-08-13	0	0.400	0.395	0.400	0.390	0.400	4,388,000	1,732,660	0.3949	3.531	3.487	3.531	3.443	3.531	497,102	3.4855	-1.23%
2001-08-10	0	0.405	0.400	0.405	0.395	0.410	8,222,000	3,299,970	0.4014	3.575	3.531	3.575	3.487	3.619	931,443	3.5429	2.53%
2001-08-09	0	0.395	0.395	0.400	0.390	0.405	7,662,000	3,039,000	0.3966	3.487	3.487	3.531	3.443	3.575	868,003	3.5011	-3.66%
2001-08-08	0	0.410	0.405	0.410	0.405	0.420	5,976,000	2,455,860	0.4110	3.619	3.575	3.619	3.575	3.707	677,001	3.6276	0.00%
2001-08-07	0	0.410	0.410	0.415	0.405	0.415	8,964,666	3,656,383	0.4079	3.619	3.619	3.663	3.575	3.663	1,015,578	3.6003	-2.38%
2001-08-06	0	0.420	0.415	0.420	0.415	0.420	7,016,000	2,924,830	0.4169	3.707	3.663	3.707	3.663	3.707	794,820	3.6799	-2.33%
2001-08-03	0	0.430	0.425	0.430	0.425	0.445	9,478,000	4,117,380	0.4344	3.796	3.752	3.796	3.752	3.928	1,073,731	3.8346	-2.27%
2001-08-02	0	0.440	0.435	0.440	0.425	0.445	29,970,000	13,120,170	0.4378	3.884	3.840	3.884	3.752	3.928	3,395,203	3.8643	3.53%
2001-08-01	0	0.425	0.420	0.425	0.400	0.425	13,854,000	5,757,780	0.4156	3.752	3.707	3.752	3.531	3.752	1,569,474	3.6686	6.25%
2001-07-31	0	0.400	0.400	0.405	0.390	0.415	8,114,000	3,283,980	0.4047	3.531	3.531	3.575	3.443	3.663	919,208	3.5726	-1.23%
2001-07-30	0	0.405	0.400	0.405	0.400	0.410	4,814,000	1,939,280	0.4028	3.575	3.531	3.575	3.531	3.619	545,362	3.5559	0.00%
2001-07-27	0	0.405	0.405	0.410	0.400	0.410	3,438,000	1,396,230	0.4061	3.575	3.575	3.619	3.531	3.619	389,480	3.5849	0.00%
2001-07-26	0	0.405	0.405	0.410	0.400	0.415	5,431,429	2,204,559	0.4059	3.575	3.575	3.619	3.531	3.663	615,309	3.5829	0.00%
2001-07-24	0	0.405	0.405	0.410	0.400	0.410	4,706,000	1,901,950	0.4042	3.575	3.575	3.619	3.531	3.619	533,127	3.5675	-1.22%
2001-07-23	0	0.410	0.405	0.410	0.400	0.410	3,672,000	1,487,580	0.4051	3.619	3.575	3.619	3.531	3.619	415,989	3.5760	1.23%
2001-07-20	0	0.405	0.400	0.405	0.395	0.410	7,104,000	2,863,200	0.4030	3.575	3.531	3.575	3.487	3.619	804,789	3.5577	3.85%
2001-07-19	0	0.390	0.390	0.395	0.385	0.405	9,784,000	3,851,200	0.3936	3.443	3.443	3.487	3.398	3.575	1,108,397	3.4746	-6.02%
2001-07-18	0	0.415	0.410	0.415	0.395	0.425	12,138,000	5,010,490	0.4128	3.663	3.619	3.663	3.487	3.752	1,375,074	3.6438	1.22%
2001-07-17	0	0.410	0.410	0.415	0.400	0.435	18,640,000	7,666,680	0.4113	3.619	3.619	3.663	3.531	3.840	2,111,664	3.6306	-7.87%
2001-07-16	0	0.445	0.435	0.445	0.435	0.470	7,012,000	3,151,340	0.4494	3.928	3.840	3.928	3.840	4.149	794,366	3.9671	-4.30%
2001-07-13	0	0.465	0.460	0.465	0.460	0.485	11,628,000	5,462,060	0.4697	4.105	4.060	4.105	4.060	4.281	1,317,298	4.1464	-1.06%
2001-07-12	0	0.470	0.465	0.475	0.455	0.485	16,360,000	7,737,130	0.4729	4.149	4.105	4.193	4.016	4.281	1,853,371	4.1746	2.17%
2001-07-11	0	0.460	0.455	0.460	0.450	0.460	11,480,000	5,226,430	0.4553	4.060	4.016	4.060	3.972	4.060	1,300,531	4.0187	-2.13%
2001-07-10	0	0.470	0.465	0.470	0.465	0.475	4,752,000	2,228,130	0.4689	4.149	4.105	4.149	4.105	4.193	538,338	4.1389	1.08%
2001-07-09	0	0.465	0.465	0.470	0.450	0.475	14,200,000	6,625,740	0.4666	4.105	4.105	4.149	3.972	4.193	1,608,671	4.1188	-6.06%
2001-07-05	0	0.495	0.495	0.500	0.490	0.510	7,506,000	3,759,140	0.5008	4.369	4.369	4.414	4.325	4.502	850,330	4.4208	-2.94%
2001-07-04	0	0.510	0.510	0.520	0.510	0.520	3,756,000	1,917,020	0.5104	4.502	4.502	4.590	4.502	4.590	425,505	4.5053	0.00%
2001-07-03	0	0.510	0.510	0.520	0.510	0.520	7,936,000	4,049,780	0.5103	4.502	4.502	4.590	4.502	4.590	899,043	4.5045	0.00%
2001-06-29	0	0.510	0.510	0.520	0.510	0.530	11,746,000	6,094,300	0.5188	4.502	4.502	4.590	4.502	4.678	1,330,666	4.5799	0.00%
2001-06-28	0	0.510	0.510	0.520	0.500	0.520	10,820,000	5,536,040	0.5116	4.502	4.502	4.590	4.414	4.590	1,225,762	4.5164	-1.92%
2001-06-27	0	0.520	0.520	0.530	0.520	0.530	3,782,000	1,978,480	0.5231	4.590	4.590	4.678	4.590	4.678	428,450	4.6178	-1.89%
2001-06-26	0	0.530	0.520	0.530	0.520	0.540	10,906,000	5,745,140	0.5268	4.678	4.590	4.678	4.590	4.767	1,235,505	4.6500	1.92%
2001-06-22	0	0.520	0.520	0.530	0.520	0.560	17,052,000	9,166,360	0.5376	4.590	4.590	4.678	4.590	4.943	1,931,765	4.7451	-5.45%
2001-06-21	0	0.550	0.540	0.550	0.520	0.560	40,132,000	21,612,800	0.5385	4.855	4.767	4.855	4.590	4.943	4,546,422	4.7538	5.77%
2001-06-20	0	0.520	0.510	0.520	0.510	0.530	13,840,000	7,116,640	0.5142	4.590	4.502	4.590	4.502	4.678	1,567,888	4.5390	1.96%
2001-06-19	0	0.510	0.510	0.520	0.500	0.520	11,020,000	5,622,760	0.5102	4.502	4.502	4.590	4.414	4.590	1,248,420	4.5039	0.00%
2001-06-18	0	0.510	0.510	0.520	0.510	0.530	11,710,000	6,081,600	0.5194	4.502	4.502	4.590	4.502	4.678	1,326,587	4.5844	-3.77%
2001-06-15	0	0.530	0.530	0.540	0.500	0.540	30,574,000	15,819,040	0.5174	4.678	4.678	4.767	4.414	4.767	3,463,628	4.5672	-1.85%
2001-06-14	0	0.540	0.540	0.550	0.530	0.580	49,602,000	27,678,020	0.5580	4.767	4.767	4.855	4.678	5.120	5,619,248	4.9256	-6.90%
2001-06-13	0	0.580	0.570	0.580	0.570	0.600	46,753,000	27,119,700	0.5801	5.120	5.031	5.120	5.031	5.296	5,296,494	5.1203	-3.33%
2001-06-12	0	0.600	0.590	0.600	0.590	0.630	91,129,090	55,348,341	0.6074	5.296	5.208	5.296	5.208	5.561	10,323,715	5.3613	-4.76%
2001-06-11	0	0.630	0.620	0.630	0.560	0.630	172,982,328	104,051,660	0.6015	5.561	5.473	5.561	4.943	5.561	19,596,599	5.3097	10.53%
2001-06-08	0	0.570	0.560	0.570	0.560	0.580	30,836,000	17,606,680	0.5710	5.031	4.943	5.031	4.943	5.120	3,493,309	5.0401	1.79%
2001-06-07	0	0.560	0.560	0.570	0.550	0.570	9,682,609	5,423,277	0.5601	4.943	4.943	5.031	4.855	5.031	1,096,911	4.9441	0.00%
2001-06-06	0	0.560	0.560	0.570	0.550	0.600	34,218,000	19,664,220	0.5747	4.943	4.943	5.031	4.855	5.296	3,876,445	5.0727	-3.45%
2001-06-05	0	0.580	0.570	0.580	0.560	0.600	58,908,000	34,286,100	0.5820	5.120	5.031	5.120	4.943	5.296	6,673,494	5.1377	1.75%
2001-06-04	0	0.570	0.560	0.570	0.550	0.580	36,964,000	20,879,440	0.5649	5.031	4.943	5.031	4.855	5.120	4,187,530	4.9861	5.56%
2001-06-01	0	0.540	0.540	0.550	0.540	0.570	22,566,000	12,419,360	0.5504	4.767	4.767	4.855	4.767	5.031	2,556,428	4.8581	-1.82%
2001-05-31	0	0.550	0.540	0.550	0.520	0.570	44,160,000	24,309,740	0.5505	4.855	4.767	4.855	4.590	5.031	5,002,741	4.8593	0.00%
2001-05-30	0	0.550	0.550	0.560	0.540	0.580	45,173,133	24,990,587	0.5532	4.855	4.855	4.943	4.767	5.120	5,117,516	4.8833	-6.78%
2001-05-29	0	0.590	0.580	0.590	0.570	0.630	98,696,000	58,908,000	0.5969	5.208	5.120	5.208	5.031	5.561	11,180,945	5.2686	-1.67%
2001-05-28	0	0.600	0.590	0.600	0.530	0.600	86,977,000	49,207,610	0.5658	5.296	5.208	5.296	4.678	5.296	9,853,338	4.9940	13.21%
2001-05-25	0	0.530	0.530	0.540	0.510	0.540	94,056,000	49,667,360	0.5281	4.678	4.678	4.767	4.502	4.767	10,655,295	4.6613	3.92%
2001-05-24	0	0.510	0.500	0.510	0.490	0.510	21,250,000	10,688,590	0.5030	4.502	4.414	4.502	4.325	4.502	2,407,343	4.4400	2.00%
2001-05-23	0	0.500	0.500	0.510	0.495	0.510	25,640,000	12,840,630	0.5008	4.414	4.414	4.502	4.369	4.502	2,904,671	4.4207	0.00%
2001-05-22	0	0.500	0.495	0.500	0.490	0.510	49,907,000	24,882,490	0.4986	4.414	4.369	4.414	4.325	4.502	5,653,800	4.4010	2.04%
2001-05-21	0	0.490	0.485	0.490	0.475	0.490	15,538,000	7,493,270	0.4823	4.325	4.281	4.325	4.193	4.325	1,760,249	4.2569	1.03%
2001-05-18	0	0.485	0.480	0.485	0.480	0.510	37,238,000	18,295,180	0.4913	4.281	4.237	4.281	4.237	4.502	4,218,571	4.3368	-4.90%
2001-05-17	0	0.510	0.500	0.510	0.485	0.510	51,179,084	25,437,939	0.4970	4.502	4.414	4.502	4.281	4.502	5,797,910	4.3874	7.37%
2001-05-16	0	0.475	0.475	0.480	0.470	0.485	13,682,000	6,561,360	0.4796	4.193	4.193	4.237	4.149	4.281	1,549,989	4.2332	0.00%
2001-05-15	0	0.475	0.470	0.475	0.460	0.480	12,354,000	5,842,620	0.4729	4.193	4.149	4.193	4.060	4.237	1,399,544	4.1747	2.15%
2001-05-14	0	0.465	0.465	0.470	0.465	0.485	11,747,400	5,523,270	0.4702	4.105	4.105	4.149	4.105	4.281	1,330,824	4.1503	-3.12%
2001-05-11	0	0.480	0.475	0.480	0.475	0.490	12,688,000	6,088,600	0.4799	4.237	4.193	4.237	4.193	4.325	1,437,382	4.2359	1.05%
2001-05-10	0	0.475	0.470	0.475	0.455	0.495	29,748,000	14,156,100	0.4759	4.193	4.149	4.193	4.016	4.369	3,370,053	4.2006	-4.04%
2001-05-09	0	0.495	0.495	0.500	0.490	0.510	17,880,000	8,924,520	0.4991	4.369	4.369	4.414	4.325	4.502	2,025,566	4.4059	0.00%
2001-05-08	0	0.495	0.490	0.495	0.485	0.520	37,284,000	18,527,400	0.4969	4.369	4.325	4.369	4.281	4.590	4,223,782	4.3864	-2.94%
2001-05-07	0	0.510	0.510	0.520	0.510	0.530	15,650,133	8,079,084	0.5162	4.502	4.502	4.590	4.502	4.678	1,772,952	4.5569	0.00%
2001-05-04	0	0.510	0.510	0.520	0.500	0.530	23,822,000	12,245,820	0.5141	4.502	4.502	4.590	4.414	4.678	2,698,716	4.5376	-3.77%
2001-05-03	0	0.530	0.520	0.530	0.510	0.540	46,974,266	24,893,450	0.5299	4.678	4.590	4.678	4.502	4.767	5,321,560	4.6778	3.92%
2001-05-02	0	0.510	0.510	0.520	0.500	0.530	38,058,000	19,498,240	0.5123	4.502	4.502	4.590	4.414	4.678	4,311,466	4.5224	3.03%
2001-04-27	0	0.495	0.490	0.495	0.485	0.510	36,994,000	18,284,100	0.4942	4.369	4.325	4.369	4.281	4.502	4,190,929	4.3628	-1.00%
2001-04-26	0	0.500	0.500	0.510	0.470	0.520	79,332,000	39,309,510	0.4955	4.414	4.414	4.502	4.149	4.590	8,987,262	4.3739	6.38%
2001-04-25	0	0.470	0.465	0.470	0.445	0.475	26,276,000	12,113,760	0.4610	4.149	4.105	4.149	3.928	4.193	2,976,722	4.0695	3.30%
2001-04-24	0	0.455	0.450	0.455	0.445	0.460	26,554,000	12,027,530	0.4529	4.016	3.972	4.016	3.928	4.060	3,008,215	3.9982	-2.15%
2001-04-23	0	0.465	0.460	0.465	0.455	0.475	43,852,000	20,430,040	0.4659	4.105	4.060	4.105	4.016	4.193	4,967,849	4.1125	1.09%
2001-04-20	0	0.460	0.455	0.460	0.440	0.475	62,766,000	28,762,190	0.4582	4.060	4.016	4.060	3.884	4.193	7,110,554	4.0450	4.55%
2001-04-19	0	0.440	0.440	0.445	0.430	0.450	40,922,000	17,967,360	0.4391	3.884	3.884	3.928	3.796	3.972	4,635,919	3.8757	6.02%
2001-04-18	0	0.415	0.410	0.415	0.390	0.415	31,110,000	12,672,920	0.4074	3.663	3.619	3.663	3.443	3.663	3,524,350	3.5958	7.79%
2001-04-17	0	0.385	0.385	0.390	0.380	0.400	20,050,000	7,836,040	0.3908	3.398	3.398	3.443	3.354	3.531	2,271,399	3.4499	-1.28%
2001-04-12	0	0.390	0.385	0.390	0.380	0.395	20,986,000	8,158,830	0.3888	3.443	3.398	3.443	3.354	3.487	2,377,435	3.4318	2.63%
2001-04-11	0	0.380	0.380	0.385	0.355	0.395	49,046,000	18,566,930	0.3786	3.354	3.354	3.398	3.134	3.487	5,556,260	3.3416	8.57%
2001-04-10	0	0.350	0.350	0.355	0.335	0.355	10,880,000	3,746,890	0.3444	3.090	3.090	3.134	2.957	3.134	1,232,559	3.0399	0.00%
2001-04-09	0	0.350	0.350	0.355	0.345	0.360	14,088,000	4,966,230	0.3525	3.090	3.090	3.134	3.045	3.178	1,595,983	3.1117	-5.41%
2001-04-06	0	0.370	0.365	0.375	0.365	0.390	12,702,000	4,809,320	0.3786	3.266	3.222	3.310	3.222	3.443	1,438,968	3.3422	1.37%
2001-04-04	0	0.365	0.365	0.370	0.360	0.380	14,074,000	5,163,420	0.3669	3.222	3.222	3.266	3.178	3.354	1,594,397	3.2385	-6.41%
2001-04-03	0	0.390	0.385	0.390	0.385	0.410	20,942,000	8,378,390	0.4001	3.443	3.398	3.443	3.398	3.619	2,372,450	3.5315	-6.02%
2001-04-02	0	0.415	0.415	0.420	0.375	0.415	21,390,000	8,393,370	0.3924	3.663	3.663	3.707	3.310	3.663	2,423,203	3.4638	7.79%
2001-03-30	0	0.385	0.380	0.385	0.380	0.395	9,220,000	3,532,320	0.3831	3.398	3.354	3.398	3.354	3.487	1,044,503	3.3818	-1.28%
2001-03-29	0	0.390	0.385	0.390	0.360	0.395	22,348,000	8,547,820	0.3825	3.443	3.398	3.443	3.178	3.487	2,531,731	3.3763	4.00%
2001-03-28	0	0.375	0.370	0.375	0.375	0.400	14,400,000	5,555,450	0.3858	3.310	3.266	3.310	3.310	3.531	1,631,329	3.4055	-2.60%
2001-03-27	0	0.385	0.385	0.390	0.385	0.405	12,080,000	4,762,270	0.3942	3.398	3.398	3.443	3.398	3.575	1,368,503	3.4799	-2.53%
2001-03-26	0	0.395	0.395	0.400	0.385	0.405	24,114,000	9,574,230	0.3970	3.487	3.487	3.531	3.398	3.575	2,731,796	3.5047	2.60%
2001-03-23	0	0.385	0.380	0.385	0.375	0.390	13,124,000	5,041,400	0.3841	3.398	3.354	3.398	3.310	3.443	1,486,775	3.3908	0.00%
2001-03-22	0	0.385	0.385	0.390	0.375	0.405	18,388,000	7,142,270	0.3884	3.398	3.398	3.443	3.310	3.575	2,083,116	3.4286	-7.23%
2001-03-21	0	0.415	0.415	0.420	0.395	0.415	25,024,000	10,167,560	0.4063	3.663	3.663	3.707	3.487	3.663	2,834,887	3.5866	-1.19%
2001-03-20	0	0.420	0.420	0.425	0.415	0.445	12,154,000	5,200,500	0.4279	3.707	3.707	3.752	3.663	3.928	1,376,887	3.7770	-4.55%
2001-03-19	0	0.440	0.435	0.440	0.435	0.450	8,246,000	3,651,740	0.4428	3.884	3.840	3.884	3.840	3.972	934,162	3.9091	-1.12%
2001-03-16	0	0.445	0.445	0.450	0.440	0.455	7,090,000	3,182,390	0.4489	3.928	3.928	3.972	3.884	4.016	803,203	3.9621	-2.20%
2001-03-15	0	0.455	0.450	0.455	0.430	0.465	19,775,007	8,877,483	0.4489	4.016	3.972	4.016	3.796	4.105	2,240,246	3.9627	-1.09%
2001-03-14	0	0.460	0.460	0.465	0.460	0.485	15,118,000	7,165,770	0.4740	4.060	4.060	4.105	4.060	4.281	1,712,669	4.1840	-3.16%
2001-03-13	0	0.475	0.470	0.475	0.440	0.475	19,246,000	8,846,790	0.4597	4.193	4.149	4.193	3.884	4.193	2,180,316	4.0576	-2.06%
2001-03-12	0	0.485	0.480	0.485	0.480	0.495	18,770,000	9,115,170	0.4856	4.281	4.237	4.281	4.237	4.369	2,126,392	4.2867	-4.90%
2001-03-09	0	0.510	0.510	0.520	0.500	0.530	6,708,000	3,463,480	0.5163	4.502	4.502	4.590	4.414	4.678	759,927	4.5576	-5.56%
2001-03-08	0	0.540	0.530	0.540	0.520	0.540	5,782,000	3,064,360	0.5300	4.767	4.678	4.767	4.590	4.767	655,024	4.6782	1.89%
2001-03-07	0	0.530	0.530	0.540	0.530	0.560	27,026,000	14,717,820	0.5446	4.678	4.678	4.767	4.678	4.943	3,061,687	4.8071	-1.85%
2001-03-06	0	0.540	0.540	0.550	0.495	0.550	16,890,000	8,795,640	0.5208	4.767	4.767	4.855	4.369	4.855	1,913,413	4.5968	9.09%
2001-03-05	0	0.495	0.495	0.500	0.485	0.520	10,350,000	5,169,680	0.4995	4.369	4.369	4.414	4.281	4.590	1,172,517	4.4090	-1.00%
2001-03-02	0	0.500	0.500	0.510	0.500	0.520	11,734,000	5,968,800	0.5087	4.414	4.414	4.502	4.414	4.590	1,329,306	4.4902	-5.66%
2001-03-01	0	0.530	0.520	0.530	0.510	0.560	15,250,000	8,186,180	0.5368	4.678	4.590	4.678	4.502	4.943	1,727,622	4.7384	-5.36%
2001-02-28	0	0.560	0.550	0.560	0.550	0.570	8,762,000	4,892,940	0.5584	4.943	4.855	4.943	4.855	5.031	992,618	4.9293	-1.75%
2001-02-27	0	0.570	0.560	0.570	0.560	0.580	8,188,000	4,665,360	0.5698	5.031	4.943	5.031	4.943	5.120	927,592	5.0295	-1.72%
2001-02-26	0	0.580	0.570	0.580	0.560	0.580	14,794,000	8,515,580	0.5756	5.120	5.031	5.120	4.943	5.120	1,675,964	5.0810	1.75%
2001-02-23	0	0.570	0.570	0.580	0.570	0.590	15,698,000	9,075,060	0.5781	5.031	5.031	5.120	5.031	5.208	1,778,375	5.1030	-1.72%
2001-02-22	0	0.580	0.570	0.580	0.550	0.580	12,282,000	6,931,620	0.5644	5.120	5.031	5.120	4.855	5.120	1,391,387	4.9818	0.00%
2001-02-21	0	0.580	0.580	0.590	0.570	0.590	10,112,000	5,870,360	0.5805	5.120	5.120	5.208	5.031	5.208	1,145,555	5.1245	-3.33%
2001-02-20	0	0.600	0.590	0.600	0.550	0.600	32,980,000	19,206,040	0.5824	5.296	5.208	5.296	4.855	5.296	3,736,196	5.1405	5.26%
2001-02-19	0	0.570	0.570	0.580	0.570	0.580	7,446,000	4,257,800	0.5718	5.031	5.031	5.120	5.031	5.120	843,533	5.0476	-3.39%
2001-02-16	0	0.590	0.580	0.590	0.580	0.600	9,818,000	5,763,440	0.5870	5.208	5.120	5.208	5.120	5.296	1,112,249	5.1818	1.72%
2001-02-15	0	0.580	0.570	0.580	0.570	0.600	8,256,000	4,802,720	0.5817	5.120	5.031	5.120	5.031	5.296	935,295	5.1350	0.00%
2001-02-14	0	0.580	0.580	0.590	0.580	0.600	7,080,000	4,155,520	0.5869	5.120	5.120	5.208	5.120	5.296	802,070	5.1810	-3.33%
2001-02-13	0	0.600	0.590	0.600	0.580	0.610	12,462,000	7,442,780	0.5972	5.296	5.208	5.296	5.120	5.385	1,411,779	5.2719	0.00%
2001-02-12	0	0.600	0.600	0.610	0.590	0.610	21,106,875	12,618,313	0.5978	5.296	5.296	5.385	5.208	5.385	2,391,128	5.2771	0.00%
2001-02-09	0	0.600	0.600	0.610	0.570	0.600	15,170,000	8,987,660	0.5925	5.296	5.296	5.385	5.031	5.296	1,718,559	5.2298	1.69%
2001-02-08	0	0.590	0.580	0.590	0.570	0.610	18,058,000	10,656,900	0.5901	5.208	5.120	5.208	5.031	5.385	2,045,731	5.2093	-3.28%
2001-02-07	0	0.610	0.610	0.620	0.610	0.630	12,244,000	7,525,800	0.6147	5.385	5.385	5.473	5.385	5.561	1,387,083	5.4256	-1.61%
2001-02-06	0	0.620	0.610	0.620	0.610	0.620	7,224,000	4,425,260	0.6126	5.473	5.385	5.473	5.385	5.473	818,383	5.4073	0.00%
2001-02-05	0	0.620	0.620	0.630	0.610	0.630	15,836,000	9,773,600	0.6172	5.473	5.473	5.561	5.385	5.561	1,794,008	5.4479	-1.59%
2001-02-02	0	0.630	0.620	0.630	0.600	0.640	23,810,000	15,004,020	0.6302	5.561	5.473	5.561	5.296	5.649	2,697,357	5.5625	1.61%
2001-02-01	0	0.620	0.610	0.620	0.600	0.620	19,376,000	11,871,100	0.6127	5.473	5.385	5.473	5.296	5.473	2,195,043	5.4081	0.00%
2001-01-31	0	0.620	0.610	0.620	0.610	0.640	22,668,000	14,184,040	0.6257	5.473	5.385	5.473	5.385	5.649	2,567,983	5.5234	1.64%
2001-01-30	0	0.610	0.610	0.620	0.610	0.660	46,511,967	29,573,961	0.6358	5.385	5.385	5.473	5.385	5.826	5,269,188	5.6126	-6.15%
2001-01-29	0	0.650	0.640	0.650	0.610	0.650	58,616,000	36,769,420	0.6273	5.738	5.649	5.738	5.385	5.738	6,640,414	5.5372	8.33%
2001-01-23	0	0.600	0.600	0.610	0.560	0.610	36,818,447	21,713,428	0.5897	5.296	5.296	5.385	4.943	5.385	4,171,041	5.2058	5.26%
2001-01-22	0	0.570	0.570	0.580	0.560	0.590	34,664,000	19,830,960	0.5721	5.031	5.031	5.120	4.943	5.208	3,926,971	5.0499	0.00%
2001-01-19	0	0.570	0.570	0.580	0.530	0.580	56,388,000	31,411,420	0.5571	5.031	5.031	5.120	4.678	5.120	6,388,011	4.9172	9.62%
2001-01-18	0	0.520	0.510	0.520	0.510	0.530	11,088,000	5,728,380	0.5166	4.590	4.502	4.590	4.502	4.678	1,256,123	4.5604	4.00%
2001-01-17	0	0.500	0.500	0.510	0.495	0.520	11,582,000	5,849,320	0.5050	4.414	4.414	4.502	4.369	4.590	1,312,087	4.4580	-3.85%
2001-01-16	0	0.520	0.520	0.530	0.510	0.550	16,636,000	8,851,280	0.5321	4.590	4.590	4.678	4.502	4.855	1,884,638	4.6965	0.00%
2001-01-15	0	0.520	0.520	0.530	0.510	0.530	8,164,000	4,248,620	0.5204	4.590	4.590	4.678	4.502	4.678	924,873	4.5937	0.00%
2001-01-12	0	0.520	0.520	0.530	0.520	0.550	6,222,403	3,319,622	0.5335	4.590	4.590	4.678	4.590	4.855	704,916	4.7092	-1.89%
2001-01-11	0	0.530	0.530	0.540	0.520	0.560	15,916,000	8,621,180	0.5417	4.678	4.678	4.767	4.590	4.943	1,803,071	4.7814	-5.36%
2001-01-10	0	0.560	0.550	0.560	0.550	0.580	41,092,000	23,282,120	0.5666	4.943	4.855	4.943	4.855	5.120	4,655,178	5.0013	0.00%
2001-01-09	0	0.560	0.550	0.560	0.520	0.560	30,107,000	16,444,420	0.5462	4.943	4.855	4.943	4.590	4.943	3,410,723	4.8214	7.69%
2001-01-08	0	0.520	0.520	0.530	0.490	0.540	8,200,000	4,269,500	0.5207	4.590	4.590	4.678	4.325	4.767	928,951	4.5960	0.00%
2001-01-05	0	0.520	0.520	0.530	0.520	0.540	7,835,636	4,137,385	0.5280	4.590	4.590	4.678	4.590	4.767	887,673	4.6609	-3.70%
2001-01-04	0	0.540	0.530	0.540	0.530	0.560	16,264,000	8,802,600	0.5412	4.767	4.678	4.767	4.678	4.943	1,842,495	4.7775	5.88%
2001-01-03	0	0.510	0.510	0.520	0.495	0.530	15,602,000	8,012,190	0.5135	4.502	4.502	4.590	4.369	4.678	1,767,499	4.5331	-5.56%
2001-01-02	0	0.540	0.530	0.540	0.530	0.550	3,248,000	1,750,460	0.5389	4.767	4.678	4.767	4.678	4.855	367,955	4.7573	-1.82%
2000-12-29	0	0.550	0.550	0.560	0.520	0.560	15,983,867	8,783,925	0.5495	4.855	4.855	4.943	4.590	4.943	1,810,760	4.8510	5.77%
2000-12-28	0	0.520	0.520	0.530	0.520	0.550	6,902,000	3,656,860	0.5298	4.590	4.590	4.678	4.590	4.855	781,905	4.6769	-3.70%
2000-12-27	0	0.540	0.540	0.550	0.540	0.560	5,792,476	3,188,758	0.5505	4.767	4.767	4.855	4.767	4.943	656,211	4.8594	0.00%
2000-12-22	0	0.540	0.540	0.550	0.530	0.560	12,243,000	6,674,710	0.5452	4.767	4.767	4.855	4.678	4.943	1,386,969	4.8124	-1.82%
2000-12-21	0	0.550	0.540	0.550	0.520	0.550	29,836,000	15,964,520	0.5351	4.855	4.767	4.855	4.590	4.855	3,380,022	4.7232	-3.51%
2000-12-20	0	0.570	0.570	0.580	0.550	0.580	22,174,000	12,524,540	0.5648	5.031	5.031	5.120	4.855	5.120	2,512,020	4.9858	-5.00%
2000-12-19	0	0.600	0.590	0.600	0.590	0.660	32,610,228	20,369,485	0.6246	5.296	5.208	5.296	5.208	5.826	3,694,306	5.5138	-10.45%
2000-12-18	0	0.670	0.650	0.660	0.650	0.670	8,930,000	5,904,980	0.6613	5.914	5.738	5.826	5.738	5.914	1,011,650	5.8370	1.52%
2000-12-15	0	0.660	0.660	0.670	0.650	0.690	32,732,000	22,135,000	0.6762	5.826	5.826	5.914	5.738	6.091	3,708,101	5.9694	-4.35%
2000-12-14	0	0.690	0.680	0.690	0.670	0.690	28,218,000	19,274,520	0.6831	6.091	6.002	6.091	5.914	6.091	3,196,724	6.0295	1.47%
2000-12-13	0	0.680	0.680	0.690	0.660	0.690	23,280,000	15,849,840	0.6808	6.002	6.002	6.091	5.826	6.091	2,637,315	6.0098	1.49%
2000-12-12	0	0.670	0.670	0.680	0.660	0.680	16,605,000	11,127,610	0.6701	5.914	5.914	6.002	5.826	6.002	1,881,126	5.9154	1.52%
2000-12-11	0	0.660	0.660	0.670	0.660	0.680	16,312,000	10,901,780	0.6683	5.826	5.826	5.914	5.826	6.002	1,847,933	5.8994	-1.49%
2000-12-08	0	0.670	0.660	0.670	0.660	0.680	24,554,000	16,505,040	0.6722	5.914	5.826	5.914	5.826	6.002	2,781,642	5.9336	1.52%
2000-12-07	0	0.660	0.660	0.670	0.660	0.680	26,706,000	17,758,520	0.6650	5.826	5.826	5.914	5.826	6.002	3,025,435	5.8697	-4.35%
2000-12-06	0	0.690	0.690	0.700	0.680	0.700	69,898,000	48,280,140	0.6907	6.091	6.091	6.179	6.002	6.179	7,918,515	6.0971	6.15%
2000-12-05	0	0.650	0.640	0.650	0.640	0.670	23,863,333	15,611,640	0.6542	5.738	5.649	5.738	5.649	5.914	2,703,399	5.7748	1.56%
2000-12-04	0	0.640	0.640	0.650	0.640	0.670	27,588,000	18,064,920	0.6548	5.649	5.649	5.738	5.649	5.914	3,125,354	5.7801	-3.03%
2000-12-01	0	0.660	0.660	0.670	0.610	0.680	43,166,000	27,921,420	0.6468	5.826	5.826	5.914	5.385	6.002	4,890,134	5.7097	4.76%
2000-11-30	0	0.630	0.630	0.640	0.620	0.670	35,860,000	22,901,180	0.6386	5.561	5.561	5.649	5.473	5.914	4,062,462	5.6373	-3.08%
2000-11-29	0	0.650	0.650	0.660	0.640	0.680	30,664,000	20,196,440	0.6586	5.738	5.738	5.826	5.649	6.002	3,473,824	5.8139	-5.80%
2000-11-28	0	0.690	0.680	0.690	0.670	0.720	71,730,000	50,107,840	0.6986	6.091	6.002	6.091	5.914	6.356	8,126,056	6.1663	1.47%
2000-11-27	0	0.680	0.680	0.690	0.640	0.680	38,230,000	25,469,080	0.6662	6.002	6.002	6.091	5.649	6.002	4,330,951	5.8807	4.62%
2000-11-24	0	0.650	0.650	0.660	0.630	0.660	22,588,000	14,617,880	0.6472	5.738	5.738	5.826	5.561	5.826	2,558,920	5.7125	0.00%
2000-11-23	0	0.650	0.640	0.650	0.610	0.650	16,428,000	10,433,720	0.6351	5.738	5.649	5.738	5.385	5.738	1,861,074	5.6063	1.56%
2000-11-22	0	0.640	0.640	0.650	0.630	0.670	30,844,000	19,880,840	0.6446	5.649	5.649	5.738	5.561	5.914	3,494,215	5.6896	-3.03%
2000-11-21	0	0.660	0.650	0.660	0.580	0.670	28,426,000	18,046,080	0.6348	5.826	5.738	5.826	5.120	5.914	3,220,288	5.6039	3.13%
2000-11-20	0	0.640	0.630	0.640	0.620	0.660	11,008,000	7,062,000	0.6415	5.649	5.561	5.649	5.473	5.826	1,247,060	5.6629	0.00%
2000-11-17	0	0.640	0.640	0.650	0.630	0.660	20,254,000	12,992,760	0.6415	5.649	5.649	5.738	5.561	5.826	2,294,509	5.6625	-3.03%
2000-11-16	0	0.660	0.650	0.660	0.640	0.680	22,836,000	15,036,140	0.6584	5.826	5.738	5.826	5.649	6.002	2,587,015	5.8122	1.54%
2000-11-15	0	0.650	0.640	0.650	0.650	0.710	70,782,000	48,396,520	0.6837	5.738	5.649	5.738	5.738	6.267	8,018,660	6.0355	-2.99%
2000-11-14	0	0.670	0.660	0.670	0.590	0.670	68,456,000	42,989,460	0.6280	5.914	5.826	5.914	5.208	5.914	7,755,155	5.5433	13.56%
2000-11-13	0	0.590	0.590	0.600	0.580	0.650	52,658,000	32,751,160	0.6220	5.208	5.208	5.296	5.120	5.738	5,965,452	5.4901	-14.49%
2000-11-10	0	0.690	0.680	0.690	0.670	0.710	51,382,000	35,296,580	0.6869	6.091	6.002	6.091	5.914	6.267	5,820,898	6.0638	0.00%
2000-11-09	0	0.690	0.680	0.690	0.650	0.710	91,030,000	62,028,040	0.6814	6.091	6.002	6.091	5.738	6.267	10,312,490	6.0148	1.47%
2000-11-08	0	0.680	0.680	0.690	0.670	0.770	134,368,000	99,208,540	0.7383	6.002	6.002	6.091	5.914	6.797	15,222,109	6.5174	-8.11%
2000-11-07	0	0.740	0.730	0.740	0.670	0.740	178,294,000	127,064,380	0.7127	6.532	6.444	6.532	5.914	6.532	20,198,341	6.2908	7.25%
2000-11-06	0	0.690	0.690	0.700	0.650	0.700	96,522,000	65,118,500	0.6746	6.091	6.091	6.179	5.738	6.179	10,934,660	5.9552	6.15%
2000-11-03	0	0.650	0.650	0.660	0.610	0.660	111,466,000	70,808,520	0.6352	5.738	5.738	5.826	5.385	5.826	12,627,617	5.6074	8.33%
2000-11-02	0	0.600	0.590	0.600	0.580	0.640	113,582,000	69,608,640	0.6128	5.296	5.208	5.296	5.120	5.649	12,867,331	5.4097	0.00%
2000-11-01	0	0.600	0.590	0.600	0.550	0.610	145,234,000	83,139,660	0.5725	5.296	5.208	5.296	4.855	5.385	16,453,083	5.0531	13.21%
2000-10-31	0	0.530	0.530	0.540	0.480	0.540	117,516,238	60,073,092	0.5112	4.678	4.678	4.767	4.237	4.767	13,313,028	4.5124	10.42%
2000-10-30	0	0.480	0.480	0.485	0.475	0.485	13,132,000	6,322,100	0.4814	4.237	4.237	4.281	4.193	4.281	1,487,681	4.2496	0.00%
2000-10-27	0	0.480	0.480	0.485	0.475	0.495	10,656,000	5,149,210	0.4832	4.237	4.237	4.281	4.193	4.369	1,207,183	4.2655	0.00%
2000-10-26	0	0.480	0.480	0.485	0.455	0.490	17,302,000	8,228,260	0.4756	4.237	4.237	4.281	4.016	4.325	1,960,087	4.1979	0.00%
2000-10-25	0	0.480	0.480	0.485	0.480	0.500	18,566,000	9,124,230	0.4914	4.237	4.237	4.281	4.237	4.414	2,103,281	4.3381	-1.03%
2000-10-24	0	0.485	0.480	0.485	0.475	0.520	18,604,000	9,213,350	0.4952	4.281	4.237	4.281	4.193	4.590	2,107,586	4.3715	-6.73%
2000-10-23	0	0.520	0.510	0.520	0.490	0.550	44,486,000	23,404,040	0.5261	4.590	4.502	4.590	4.325	4.855	5,039,673	4.6440	1.96%
2000-10-20	0	0.510	0.500	0.510	0.500	0.530	36,322,000	18,645,960	0.5134	4.502	4.414	4.502	4.414	4.678	4,114,800	4.5314	6.25%
2000-10-19	0	0.480	0.475	0.480	0.440	0.490	46,728,000	21,642,170	0.4632	4.237	4.193	4.237	3.884	4.325	5,293,662	4.0883	-4.00%
2000-10-18	0	0.500	0.495	0.500	0.490	0.540	29,090,000	14,883,080	0.5116	4.414	4.369	4.414	4.325	4.767	3,295,510	4.5162	-12.28%
2000-10-17	0	0.570	0.560	0.570	0.540	0.590	14,758,000	8,330,960	0.5645	5.031	4.943	5.031	4.767	5.208	1,671,885	4.9830	-3.39%
2000-10-16	0	0.590	0.580	0.590	0.570	0.650	33,324,000	20,453,810	0.6138	5.208	5.120	5.208	5.031	5.738	3,775,166	5.4180	1.72%
2000-10-13	0	0.580	0.580	0.590	0.550	0.590	35,562,666	20,393,733	0.5735	5.120	5.120	5.208	4.855	5.208	4,028,778	5.0620	-10.77%
2000-10-12	0	0.650	0.640	0.650	0.600	0.690	38,080,000	24,249,920	0.6368	5.738	5.649	5.738	5.296	6.091	4,313,958	5.6213	-7.14%
2000-10-11	0	0.700	0.700	0.710	0.700	0.730	12,606,000	8,946,100	0.7097	6.179	6.179	6.267	6.179	6.444	1,428,092	6.2644	-6.67%
2000-10-10	0	0.750	0.740	0.750	0.740	0.780	11,550,000	8,758,620	0.7583	6.620	6.532	6.620	6.532	6.885	1,308,462	6.6938	-1.32%
2000-10-09	0	0.760	0.760	0.770	0.760	0.800	12,277,926	9,506,306	0.7743	6.709	6.709	6.797	6.709	7.062	1,390,926	6.8345	-6.17%
2000-10-05	0	0.810	0.810	0.820	0.800	0.830	19,298,238	15,706,833	0.8139	7.150	7.150	7.238	7.062	7.327	2,186,234	7.1844	2.53%
2000-10-04	0	0.790	0.790	0.800	0.780	0.820	9,992,000	7,970,160	0.7977	6.973	6.973	7.062	6.885	7.238	1,131,961	7.0410	-2.47%
2000-10-03	0	0.810	0.800	0.810	0.790	0.830	11,834,000	9,583,460	0.8098	7.150	7.062	7.150	6.973	7.327	1,340,635	7.1484	-2.41%
2000-09-29	0	0.830	0.830	0.840	0.830	0.860	36,371,566	30,844,381	0.8480	7.327	7.327	7.415	7.327	7.591	4,120,415	7.4857	1.22%
2000-09-28	0	0.820	0.810	0.820	0.770	0.820	34,828,000	27,694,940	0.7952	7.238	7.150	7.238	6.797	7.238	3,945,550	7.0193	7.89%
2000-09-27	0	0.760	0.770	0.780	0.720	0.770	16,128,000	12,132,540	0.7523	6.709	6.797	6.885	6.356	6.797	1,827,088	6.6404	1.33%
2000-09-26	0	0.750	0.740	0.750	0.730	0.760	13,320,000	9,927,640	0.7453	6.620	6.532	6.620	6.444	6.709	1,508,979	6.5790	0.00%
2000-09-25	0	0.750	0.740	0.750	0.720	0.760	27,612,000	20,563,700	0.7447	6.620	6.532	6.620	6.356	6.709	3,128,073	6.5739	10.29%
2000-09-22	0	0.680	0.680	0.690	0.680	0.790	45,616,000	33,746,460	0.7398	6.002	6.002	6.091	6.002	6.973	5,167,687	6.5303	-16.05%
2000-09-21	0	0.810	0.810	0.820	0.780	0.840	23,471,000	19,186,280	0.8174	7.150	7.150	7.238	6.885	7.415	2,658,952	7.2157	-4.71%
2000-09-20	0	0.850	0.840	0.850	0.840	0.900	28,238,000	24,794,940	0.8781	7.503	7.415	7.503	7.415	7.944	3,198,990	7.7509	-2.30%
2000-09-19	0	0.870	0.870	0.880	0.800	0.890	33,616,000	28,595,340	0.8506	7.680	7.680	7.768	7.062	7.856	3,808,246	7.5088	0.00%
2000-09-18	0	0.870	0.860	0.870	0.860	0.920	31,068,000	27,534,620	0.8863	7.680	7.591	7.680	7.591	8.121	3,519,592	7.8232	-8.42%
2000-09-15	0	0.950	0.940	0.950	0.900	0.980	16,306,000	15,433,620	0.9465	8.386	8.298	8.386	7.944	8.651	1,847,253	8.3549	0.00%
2000-09-14	0	0.950	0.950	0.960	0.950	1.010	17,529,000	17,084,240	0.9746	8.386	8.386	8.474	8.386	8.915	1,985,803	8.6032	-5.00%
2000-09-12	0	1.000	1.000	1.010	0.970	1.050	31,548,000	31,707,640	1.0051	8.827	8.827	8.915	8.562	9.269	3,573,969	8.8718	-4.76%
2000-09-11	0	1.050	1.040	1.050	1.030	1.050	28,116,000	29,277,080	1.0413	9.269	9.180	9.269	9.092	9.269	3,185,169	9.1917	-0.94%
2000-09-08	0	1.060	1.060	1.070	1.040	1.070	24,148,242	25,490,442	1.0556	9.357	9.357	9.445	9.180	9.445	2,735,675	9.3178	0.00%
2000-09-07	0	1.060	1.060	1.070	1.050	1.090	30,004,000	32,004,480	1.0667	9.357	9.357	9.445	9.269	9.622	3,399,055	9.4157	-2.75%
2000-09-06	0	1.090	1.090	1.100	1.080	1.120	74,146,000	81,769,120	1.1028	9.622	9.622	9.710	9.533	9.886	8,399,757	9.7347	0.00%
2000-09-05	0	1.090	1.080	1.090	1.060	1.110	65,198,000	70,820,780	1.0862	9.622	9.533	9.622	9.357	9.798	7,386,067	9.5884	2.83%
2000-09-04	0	1.060	1.050	1.060	1.050	1.090	20,722,000	22,072,620	1.0652	9.357	9.269	9.357	9.269	9.622	2,347,527	9.4025	-0.93%
2000-09-01	0	1.070	1.060	1.070	1.060	1.090	26,082,000	28,026,900	1.0746	9.445	9.357	9.445	9.357	9.622	2,954,744	9.4854	0.94%
2000-08-31	0	1.060	1.060	1.070	1.050	1.090	33,126,290	35,417,136	1.0692	9.357	9.357	9.445	9.269	9.622	3,752,769	9.4376	-1.85%
2000-08-30	0	1.080	1.070	1.080	1.070	1.120	67,372,000	73,555,880	1.0918	9.533	9.445	9.533	9.445	9.886	7,632,352	9.6374	0.00%
2000-08-29	0	1.080	1.080	1.090	1.030	1.110	74,720,000	79,949,400	1.0700	9.533	9.533	9.622	9.092	9.798	8,464,783	9.4449	-0.92%
2000-08-28	0	1.090	1.080	1.090	1.080	1.140	130,838,000	144,820,880	1.1069	9.622	9.533	9.622	9.533	10.06	14,822,207	9.7705	2.83%
2000-08-25	0	1.060	1.060	1.070	0.990	1.060	44,874,000	45,989,960	1.0249	9.357	9.357	9.445	8.739	9.357	5,083,628	9.0467	6.00%
2000-08-24	0	1.000	0.990	1.000	0.980	1.040	51,832,000	52,314,420	1.0093	8.827	8.739	8.827	8.651	9.180	5,871,877	8.9093	0.00%
2000-08-23	0	1.000	0.990	1.000	1.000	1.100	64,222,000	67,936,340	1.0578	8.827	8.739	8.827	8.827	9.710	7,275,499	9.3377	-6.54%
2000-08-22	0	1.070	1.060	1.070	0.960	1.090	157,812,000	166,377,180	1.0543	9.445	9.357	9.445	8.474	9.622	17,878,003	9.3063	11.46%
2000-08-21	0	0.960	0.960	0.970	0.920	0.970	49,336,000	46,702,500	0.9466	8.474	8.474	8.562	8.121	8.562	5,589,113	8.3560	2.13%
2000-08-18	0	0.940	0.930	0.940	0.900	0.950	57,534,000	53,678,300	0.9330	8.298	8.209	8.298	7.944	8.386	6,517,838	8.2356	5.62%
2000-08-17	0	0.890	0.890	0.900	0.890	0.910	16,610,000	14,967,700	0.9011	7.856	7.856	7.944	7.856	8.033	1,881,692	7.9544	-1.11%
2000-08-16	0	0.900	0.890	0.900	0.880	0.900	12,778,000	11,367,680	0.8896	7.944	7.856	7.944	7.768	7.944	1,447,578	7.8529	0.00%
2000-08-15	0	0.900	0.890	0.900	0.880	0.910	13,030,000	11,608,780	0.8909	7.944	7.856	7.944	7.768	8.033	1,476,126	7.8644	2.27%
2000-08-14	0	0.880	0.880	0.890	0.880	0.910	17,902,000	16,067,180	0.8975	7.768	7.768	7.856	7.768	8.033	2,028,059	7.9224	-2.22%
2000-08-11	0	0.900	0.890	0.900	0.890	0.910	18,916,000	16,977,660	0.8975	7.944	7.856	7.944	7.856	8.033	2,142,931	7.9226	-1.10%
2000-08-10	0	0.910	0.900	0.910	0.900	0.950	39,048,000	36,219,680	0.9276	8.033	7.944	8.033	7.944	8.386	4,423,620	8.1878	-4.21%
2000-08-09	0	0.950	0.940	0.950	0.870	0.950	61,311,066	56,547,899	0.9223	8.386	8.298	8.386	7.680	8.386	6,945,729	8.1414	7.95%
2000-08-08	0	0.880	0.880	0.890	0.870	0.910	21,206,000	18,782,240	0.8857	7.768	7.768	7.856	7.680	8.033	2,402,358	7.8183	-2.22%
2000-08-07	0	0.900	0.900	0.910	0.900	0.940	17,768,000	16,321,440	0.9186	7.944	7.944	8.033	7.944	8.298	2,012,878	8.1085	-3.23%
2000-08-04	0	0.930	0.930	0.940	0.910	0.960	38,678,000	36,179,780	0.9354	8.209	8.209	8.298	8.033	8.474	4,381,703	8.2570	2.20%
2000-08-03	0	0.910	0.900	0.910	0.860	0.930	56,548,000	51,025,080	0.9023	8.033	7.944	8.033	7.591	8.209	6,406,137	7.9650	2.25%
2000-08-02	0	0.890	0.880	0.890	0.880	0.970	78,744,000	71,561,780	0.9088	7.856	7.768	7.856	7.768	8.562	8,920,649	8.0220	-8.25%
2000-08-01	0	0.970	0.970	0.980	0.950	1.030	39,146,000	38,610,240	0.9863	8.562	8.562	8.651	8.386	9.092	4,434,722	8.7064	-2.02%
2000-07-31	0	0.990	0.990	1.000	0.960	1.010	26,438,000	26,321,500	0.9956	8.739	8.739	8.827	8.474	8.915	2,995,074	8.7883	-4.81%
2000-07-28	0	1.040	1.030	1.040	1.010	1.060	30,192,666	30,985,273	1.0263	9.180	9.092	9.180	8.915	9.357	3,420,428	9.0589	-1.89%
2000-07-27	0	1.060	1.050	1.060	1.050	1.100	35,008,180	37,524,778	1.0719	9.357	9.269	9.357	9.269	9.710	3,965,962	9.4617	-1.85%
2000-07-26	0	1.080	1.080	1.090	1.080	1.110	18,446,180	20,147,367	1.0922	9.533	9.533	9.622	9.533	9.798	2,089,707	9.6412	-0.92%
2000-07-25	0	1.090	1.090	1.100	1.080	1.140	26,337,200	29,099,992	1.1049	9.622	9.622	9.710	9.533	10.06	2,983,655	9.7531	-4.39%
2000-07-24	0	1.140	1.130	1.140	1.080	1.170	93,636,000	105,721,020	1.1291	10.06	9.975	10.06	9.533	10.33	10,607,715	9.9664	3.64%
2000-07-21	0	1.100	1.090	1.100	1.070	1.110	52,336,000	57,284,540	1.0946	9.710	9.622	9.710	9.445	9.798	5,928,973	9.6618	3.77%
2000-07-20	0	1.060	1.060	1.070	1.040	1.080	19,844,000	21,000,680	1.0583	9.357	9.357	9.445	9.180	9.533	2,248,062	9.3417	-0.93%
2000-07-19	0	1.070	1.060	1.070	1.060	1.090	19,307,066	20,729,497	1.0737	9.445	9.357	9.445	9.357	9.622	2,187,234	9.4775	-0.93%
2000-07-18	0	1.080	1.070	1.080	1.070	1.120	29,166,000	32,006,120	1.0974	9.533	9.445	9.533	9.445	9.886	3,304,120	9.6867	-1.82%
2000-07-17	0	1.100	1.100	1.110	1.060	1.140	45,340,000	50,035,660	1.1036	9.710	9.710	9.798	9.357	10.06	5,136,420	9.7413	0.92%
2000-07-14	0	1.090	1.080	1.090	1.070	1.160	32,974,000	36,543,740	1.1083	9.622	9.533	9.622	9.445	10.24	3,735,516	9.7828	-3.54%
2000-07-13	0	1.130	1.120	1.130	1.120	1.210	80,992,133	94,808,050	1.1706	9.975	9.886	9.975	9.886	10.68	9,175,333	10.333	-1.74%
2000-07-12	0	1.150	1.140	1.150	1.060	1.150	86,709,000	96,910,610	1.1177	10.15	10.06	10.15	9.357	10.15	9,822,978	9.8657	8.49%
2000-07-11	0	1.060	1.060	1.070	1.050	1.100	23,590,000	25,324,080	1.0735	9.357	9.357	9.445	9.269	9.710	2,672,434	9.4760	-2.75%
2000-07-10	0	1.090	1.090	1.100	1.050	1.120	51,618,000	56,087,480	1.0866	9.622	9.622	9.710	9.269	9.886	5,847,634	9.5915	4.81%
2000-07-07	0	1.040	1.030	1.040	1.030	1.110	51,924,000	55,008,060	1.0594	9.180	9.092	9.180	9.092	9.798	5,882,299	9.3515	-3.70%
2000-07-06	0	1.080	1.070	1.080	1.070	1.150	38,934,666	43,186,999	1.1092	9.533	9.445	9.533	9.445	10.15	4,410,780	9.7912	-5.26%
2000-07-05	0	1.140	1.140	1.150	1.130	1.160	25,384,000	29,044,680	1.1442	10.06	10.06	10.15	9.975	10.24	2,875,670	10.100	0.88%
2000-07-04	0	1.130	1.130	1.140	1.130	1.160	14,548,000	16,593,140	1.1406	9.975	9.975	10.06	9.975	10.24	1,648,095	10.068	0.00%
2000-07-03	0	1.130	1.120	1.130	1.120	1.180	28,391,000	32,591,580	1.1480	9.975	9.886	9.975	9.886	10.42	3,216,323	10.133	0.00%
2000-06-30	0	1.130	1.130	1.140	1.110	1.150	23,281,813	26,331,230	1.1310	9.975	9.975	10.06	9.798	10.15	2,637,520	9.9833	-0.88%
2000-06-29	0	1.140	1.140	1.150	1.130	1.210	57,998,000	68,199,640	1.1759	10.06	10.06	10.15	9.975	10.68	6,570,403	10.380	-1.72%
2000-06-28	0	1.160	1.150	1.160	1.110	1.180	46,326,667	53,249,187	1.1494	10.24	10.15	10.24	9.798	10.42	5,248,196	10.146	-1.69%
2000-06-27	0	1.180	1.170	1.180	1.160	1.250	45,156,000	53,979,700	1.1954	10.42	10.33	10.42	10.24	11.03	5,115,575	10.552	-4.07%
2000-06-26	0	1.230	1.220	1.230	1.220	1.260	25,280,000	31,211,440	1.2346	10.86	10.77	10.86	10.77	11.12	2,863,888	10.898	-1.60%
2000-06-23	0	1.250	1.240	1.250	1.230	1.280	37,832,000	47,480,280	1.2550	11.03	10.95	11.03	10.86	11.30	4,285,863	11.078	-2.34%
2000-06-22	0	1.280	1.280	1.290	1.280	1.350	85,712,000	112,448,140	1.3119	11.30	11.30	11.39	11.30	11.92	9,710,031	11.581	-4.48%
2000-06-21	0	1.340	1.330	1.340	1.210	1.350	135,617,400	174,187,784	1.2844	11.83	11.74	11.83	10.68	11.92	15,363,650	11.338	9.84%
2000-06-20	0	1.220	1.220	1.230	1.210	1.290	33,242,000	41,420,220	1.2460	10.77	10.77	10.86	10.68	11.39	3,765,877	10.999	-2.40%
2000-06-19	0	1.250	1.250	1.260	1.240	1.280	31,672,000	39,970,700	1.2620	11.03	11.03	11.12	10.95	11.30	3,588,017	11.140	-0.79%
2000-06-16	0	1.260	1.250	1.260	1.240	1.300	32,769,200	41,685,484	1.2721	11.12	11.03	11.12	10.95	11.48	3,712,315	11.229	-0.79%
2000-06-15	0	1.270	1.270	1.280	1.250	1.320	51,884,181	66,560,121	1.2829	11.21	11.21	11.30	11.03	11.65	5,877,788	11.324	0.79%
2000-06-14	0	1.260	1.260	1.270	1.240	1.290	26,206,850	33,155,180	1.2651	11.12	11.12	11.21	10.95	11.39	2,968,888	11.168	0.00%
2000-06-13	0	1.260	1.260	1.270	1.250	1.300	36,696,000	46,872,780	1.2773	11.12	11.12	11.21	11.03	11.48	4,157,169	11.275	-3.82%
2000-06-12	0	1.310	1.300	1.310	1.280	1.330	41,610,000	54,262,680	1.3041	11.56	11.48	11.56	11.30	11.74	4,713,860	11.511	0.77%
2000-06-09	0	1.300	1.300	1.310	1.240	1.320	57,715,855	74,406,163	1.2892	11.48	11.48	11.56	10.95	11.65	6,538,440	11.380	3.17%
2000-06-08	0	1.260	1.260	1.270	1.250	1.360	47,272,000	61,360,620	1.2980	11.12	11.12	11.21	11.03	12.00	5,355,290	11.458	-4.55%
2000-06-07	0	1.320	1.310	1.320	1.290	1.370	81,238,000	108,696,760	1.3380	11.65	11.56	11.65	11.39	12.09	9,203,186	11.811	0.76%
2000-06-05	0	1.310	1.300	1.310	1.290	1.370	94,592,000	125,575,700	1.3276	11.56	11.48	11.56	11.39	12.09	10,716,017	11.719	4.80%
2000-06-02	0	1.250	1.250	1.260	1.230	1.290	118,752,000	150,008,460	1.2632	11.03	11.03	11.12	10.86	11.39	13,453,024	11.151	3.31%
2000-06-01	0	1.210	1.210	1.220	1.180	1.230	71,487,000	86,276,500	1.2069	10.68	10.68	10.77	10.42	10.86	8,098,527	10.653	1.68%
2000-05-31	0	1.190	1.190	1.200	1.160	1.230	142,375,000	170,880,930	1.2002	10.50	10.50	10.59	10.24	10.86	16,129,196	10.595	6.25%
2000-05-30	0	1.120	1.110	1.120	1.070	1.180	104,324,000	118,187,820	1.1329	9.886	9.798	9.886	9.445	10.42	11,818,523	10.000	-0.88%
2000-05-29	0	1.130	1.140	1.150	1.000	1.140	76,456,000	81,011,940	1.0596	9.975	10.06	10.15	8.827	10.06	8,661,449	9.3532	9.71%
2000-05-26	0	1.030	1.030	1.040	1.000	1.070	93,382,000	97,094,760	1.0398	9.092	9.092	9.180	8.827	9.445	10,578,940	9.1781	-5.50%
2000-05-25	0	1.090	1.080	1.090	1.070	1.290	113,854,000	132,531,180	1.1640	9.622	9.533	9.622	9.445	11.39	12,898,145	10.275	-12.10%
2000-05-24	0	1.240	1.230	1.240	1.220	1.320	83,018,000	105,096,520	1.2659	10.95	10.86	10.95	10.77	11.65	9,404,836	11.175	-8.15%
2000-05-23	0	1.350	1.350	1.360	1.340	1.420	76,030,000	105,039,680	1.3816	11.92	11.92	12.00	11.83	12.53	8,613,189	12.195	-2.17%
2000-05-22	0	1.380	1.370	1.380	1.360	1.420	80,008,000	111,302,000	1.3911	12.18	12.09	12.18	12.00	12.53	9,063,843	12.280	-3.50%
2000-05-19	0	1.430	1.420	1.430	1.400	1.460	137,088,000	196,843,080	1.4359	12.62	12.53	12.62	12.36	12.89	15,530,249	12.675	1.42%
2000-05-18	0	1.410	1.410	1.420	1.360	1.460	242,618,000	342,712,780	1.4126	12.45	12.45	12.53	12.00	12.89	27,485,396	12.469	2.17%
2000-05-17	0	1.380	1.380	1.390	1.300	1.390	155,768,684	211,598,036	1.3584	12.18	12.18	12.27	11.48	12.27	17,646,522	11.991	2.99%
2000-05-16	0	1.340	1.330	1.340	1.310	1.370	104,417,000	140,455,130	1.3451	11.83	11.74	11.83	11.56	12.09	11,829,059	11.874	3.08%
2000-05-15	0	1.300	1.300	1.310	1.280	1.360	104,678,445	139,267,581	1.3304	11.48	11.48	11.56	11.30	12.00	11,858,677	11.744	0.78%
2000-05-12	0	1.290	1.290	1.300	1.240	1.310	115,908,445	149,211,094	1.2873	11.39	11.39	11.48	10.95	11.56	13,130,887	11.363	2.38%
2000-05-10	0	1.260	1.250	1.260	1.250	1.350	148,019,151	194,326,662	1.3128	11.12	11.03	11.12	11.03	11.92	16,768,603	11.589	-3.82%
2000-05-09	0	1.310	1.310	1.320	1.210	1.320	119,930,000	151,142,720	1.2603	11.56	11.56	11.65	10.68	11.65	13,586,476	11.124	4.80%
2000-05-08	0	1.250	1.250	1.260	1.240	1.420	132,373,992	176,902,950	1.3364	11.03	11.03	11.12	10.95	12.53	14,996,214	11.797	-7.41%
2000-05-05	0	1.350	1.350	1.360	1.320	1.430	232,641,999	318,931,699	1.3709	11.92	11.92	12.00	11.65	12.62	26,355,247	12.101	3.05%
2000-05-04	0	1.310	1.300	1.310	1.150	1.320	128,494,000	161,237,820	1.2548	11.56	11.48	11.56	10.15	11.65	14,556,663	11.077	6.50%
2000-05-03	0	1.230	1.230	1.240	1.210	1.270	97,412,000	120,675,980	1.2388	10.86	10.86	10.95	10.68	11.21	11,035,485	10.935	-5.38%
2000-05-02	0	1.300	1.300	1.310	1.210	1.330	221,596,000	279,449,100	1.2611	11.48	11.48	11.56	10.68	11.74	25,103,883	11.132	12.07%
2000-04-28	0	1.160	1.160	1.170	0.980	1.170	253,732,666	274,995,233	1.0838	10.24	10.24	10.33	8.651	10.33	28,744,540	9.5669	19.59%
2000-04-27	0	0.970	0.970	0.980	0.930	1.000	61,580,000	59,827,240	0.9715	8.562	8.562	8.651	8.209	8.827	6,976,196	8.5759	2.11%
2000-04-26	0	0.950	0.950	0.960	0.940	1.040	83,676,000	83,415,940	0.9969	8.386	8.386	8.474	8.298	9.180	9,479,379	8.7997	-2.06%
2000-04-25	0	0.970	0.950	0.960	0.940	1.080	83,092,000	84,059,660	1.0116	8.562	8.386	8.474	8.298	9.533	9,413,220	8.9300	-3.00%
2000-04-20	0	1.000	1.010	1.020	0.880	1.020	154,562,000	142,788,560	0.9238	8.827	8.915	9.004	7.768	9.004	17,509,821	8.1548	0.00%
2000-04-19	0	1.000	1.000	1.010	0.970	1.300	109,944,000	122,728,840	1.1163	8.827	8.827	8.915	8.562	11.48	12,455,194	9.8536	-17.36%
2000-04-18	0	1.210	1.210	1.220	1.200	1.370	86,552,000	112,111,760	1.2953	10.68	10.68	10.77	10.59	12.09	9,805,192	11.434	0.83%
2000-04-17	0	1.200	1.190	1.200	1.120	1.300	115,118,479	136,755,407	1.1880	10.59	10.50	10.59	9.886	11.48	13,041,394	10.486	-21.05%
2000-04-14	0	1.520	1.510	1.520	1.500	1.570	48,016,000	73,800,080	1.5370	13.42	13.33	13.42	13.24	13.86	5,439,575	13.567	-2.56%
2000-04-13	0	1.560	1.560	1.570	1.550	1.610	64,744,000	102,672,540	1.5858	13.77	13.77	13.86	13.68	14.21	7,334,635	13.998	-4.88%
2000-04-12	0	1.640	1.630	1.640	1.500	1.660	134,169,333	216,945,319	1.6170	14.48	14.39	14.48	13.24	14.65	15,199,603	14.273	5.13%
2000-04-11	0	1.560	1.550	1.560	1.510	1.600	85,208,000	132,431,460	1.5542	13.77	13.68	13.77	13.33	14.12	9,652,934	13.719	-3.70%
2000-04-10	0	1.620	1.620	1.630	1.590	1.680	115,472,000	188,294,800	1.6307	14.30	14.30	14.39	14.04	14.83	13,081,443	14.394	2.53%
2000-04-07	0	1.580	1.570	1.580	1.520	1.660	103,456,664	165,314,976	1.5979	13.95	13.86	13.95	13.42	14.65	11,720,265	14.105	7.48%
2000-04-06	0	1.470	1.470	1.480	1.400	1.540	114,316,000	168,795,900	1.4766	12.98	12.98	13.06	12.36	13.59	12,950,484	13.034	5.76%
2000-04-05	0	1.390	1.390	1.400	1.320	1.600	172,399,151	245,813,876	1.4258	12.27	12.27	12.36	11.65	14.12	19,530,533	12.586	-19.19%
2000-04-03	0	1.720	1.700	1.710	1.650	1.940	85,888,000	154,302,040	1.7965	15.18	15.01	15.09	14.56	17.12	9,729,969	15.858	-10.42%
2000-03-31	0	1.920	1.910	1.920	1.880	1.960	54,610,000	105,691,120	1.9354	16.95	16.86	16.95	16.60	17.30	6,186,587	17.084	-1.03%
2000-03-30	0	1.940	1.940	1.950	1.860	1.990	78,366,000	150,858,180	1.9250	17.12	17.12	17.21	16.42	17.57	8,877,827	16.993	0.00%
2000-03-29	0	1.940	1.930	1.940	1.920	2.000	69,537,110	135,510,536	1.9488	17.12	17.04	17.12	16.95	17.65	7,877,631	17.202	-4.20%
2000-03-28	0	2.025	2.000	2.025	2.000	2.225	84,989,333	177,322,686	2.0864	17.88	17.65	17.88	17.65	19.64	9,628,162	18.417	-5.81%
2000-03-27	0	2.150	2.125	2.150	2.125	2.350	141,368,964	319,363,474	2.2591	18.98	18.76	18.98	18.76	20.74	16,015,225	19.941	-2.27%
2000-03-24	0	2.200	2.175	2.200	2.025	2.250	167,080,726	359,110,187	2.1493	19.42	19.20	19.42	17.88	19.86	18,928,026	18.972	10.00%
2000-03-23	0	2.000	2.000	2.025	1.860	2.025	117,629,333	227,926,016	1.9377	17.65	17.65	17.88	16.42	17.88	13,325,841	17.104	6.38%
2000-03-22	0	1.880	1.880	1.890	1.830	1.960	127,578,000	242,645,640	1.9019	16.60	16.60	16.68	16.15	17.30	14,452,892	16.789	3.87%
2000-03-21	0	1.810	1.800	1.810	1.780	1.940	101,554,662	188,107,096	1.8523	15.98	15.89	15.98	15.71	17.12	11,504,794	16.350	-2.69%
2000-03-20	0	1.860	1.850	1.860	1.800	1.970	119,660,666	227,744,712	1.9033	16.42	16.33	16.42	15.89	17.39	13,555,964	16.800	-7.00%
2000-03-17	0	2.000	1.990	2.000	1.770	2.100	241,961,000	465,270,468	1.9229	17.65	17.57	17.65	15.62	18.54	27,410,966	16.974	4.71%
2000-03-16	0	1.910	1.910	1.920	1.900	2.325	161,437,864	333,582,718	2.0663	16.86	16.86	16.95	16.77	20.52	18,288,765	18.240	-16.04%
2000-03-15	0	2.275	2.250	2.275	2.200	2.400	82,919,000	190,768,700	2.3007	20.08	19.86	20.08	19.42	21.19	9,393,621	20.308	-1.09%
2000-03-14	0	2.300	2.300	2.325	2.200	2.450	83,173,818	193,180,609	2.3226	20.30	20.30	20.52	19.42	21.63	9,422,488	20.502	-3.16%
2000-03-13	0	2.375	2.350	2.375	2.275	2.575	248,761,290	607,647,536	2.4427	20.96	20.74	20.96	20.08	22.73	28,181,349	21.562	0.00%
2000-03-10	0	2.375	2.350	2.375	2.175	2.775	287,156,825	709,197,532	2.4697	20.96	20.74	20.96	19.20	24.50	32,531,053	21.801	-5.94%
2000-03-09	0	2.525	2.525	2.550	2.500	2.900	206,274,395	556,457,757	2.6977	22.29	22.29	22.51	22.07	25.60	23,368,148	23.813	-6.48%
2000-03-08	0	2.700	2.700	2.725	2.600	3.025	421,711,987	1,202,031,772	2.8504	23.83	23.83	24.05	22.95	26.70	47,774,365	25.161	-2.70%
2000-03-07	0	2.775	2.775	2.800	2.375	2.800	288,588,208	752,046,974	2.6060	24.50	24.50	24.72	20.96	24.72	32,693,210	23.003	15.62%
2000-03-06	0	2.400	2.375	2.400	2.375	2.550	223,452,974	550,812,286	2.4650	21.19	20.96	21.19	20.96	22.51	25,314,253	21.759	5.49%
2000-03-03	0	2.275	2.250	2.275	2.075	2.325	138,250,605	308,554,710	2.2319	20.08	19.86	20.08	18.32	20.52	15,661,957	19.701	5.81%
2000-03-02	0	2.150	2.150	2.175	2.050	2.350	108,753,877	240,420,865	2.2107	18.98	18.98	19.20	18.10	20.74	12,320,369	19.514	-3.37%
2000-03-01	0	2.225	2.225	2.250	2.125	2.600	212,281,367	506,249,461	2.3848	19.64	19.64	19.86	18.76	22.95	24,048,658	21.051	-3.26%
2000-02-29	0	2.300	2.300	2.325	1.750	2.325	201,932,570	408,167,112	2.0213	20.30	20.30	20.52	15.45	20.52	22,876,277	17.842	34.50%
2000-02-28	0	1.710	1.710	1.720	1.640	2.050	162,088,545	288,112,149	1.7775	15.09	15.09	15.18	14.48	18.10	18,362,479	15.690	-18.57%
2000-02-25	0	2.100	2.075	2.100	2.000	2.350	152,412,942	325,964,639	2.1387	18.54	18.32	18.54	17.65	20.74	17,266,361	18.879	-6.67%
2000-02-24	0	2.250	2.250	2.275	2.100	2.475	175,324,062	408,339,333	2.3291	19.86	19.86	20.08	18.54	21.85	19,861,887	20.559	9.76%
2000-02-23	0	2.050	2.050	2.075	2.025	2.450	118,106,161	259,621,797	2.1982	18.10	18.10	18.32	17.88	21.63	13,379,859	19.404	-12.77%
2000-02-22	1	2.350	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2000-02-21	0	2.350	2.325	2.350	2.250	2.725	173,089,998	426,597,079	2.4646	20.74	20.52	20.74	19.86	24.05	19,608,797	21.755	-7.84%
2000-02-18	0	2.550	2.550	2.575	2.525	3.025	421,875,084	1,138,529,691	2.6987	22.51	22.51	22.73	22.29	26.70	47,792,842	23.822	-5.56%
2000-02-17	0	2.700	2.675	2.700	2.575	2.925	322,195,421	894,759,786	2.7771	23.83	23.61	23.83	22.73	25.82	36,500,460	24.514	5.88%
2000-02-16	0	2.550	2.550	2.575	2.050	2.700	409,466,608	993,079,555	2.4253	22.51	22.51	22.73	18.10	23.83	46,387,126	21.409	25.93%
2000-02-15	0	2.025	2.025	2.050	1.980	2.525	335,096,038	749,189,764	2.2357	17.88	17.88	18.10	17.48	22.29	37,961,929	19.735	-13.83%
2000-02-14	0	2.350	2.325	2.350	1.680	2.375	513,313,990	1,049,378,025	2.0443	20.74	20.52	20.74	14.83	20.96	58,151,655	18.046	41.57%
2000-02-11	0	1.660	1.660	1.670	1.550	1.790	226,169,392	375,036,663	1.6582	14.65	14.65	14.74	13.68	15.80	25,621,987	14.637	-0.60%
2000-02-10	0	1.670	1.660	1.670	1.650	1.860	182,514,638	321,601,019	1.7621	14.74	14.65	14.74	14.56	16.42	20,676,483	15.554	-3.47%
2000-02-09	0	1.730	1.740	1.750	1.690	2.200	384,989,017	734,109,358	1.9068	15.27	15.36	15.45	14.92	19.42	43,614,140	16.832	-10.36%
2000-02-08	0	1.930	1.920	1.930	1.640	2.000	393,348,665	718,934,738	1.8277	17.04	16.95	17.04	14.48	17.65	44,561,177	16.134	22.15%
2000-02-03	0	1.580	1.570	1.580	1.140	1.630	582,809,953	809,766,771	1.3894	13.95	13.86	13.95	10.06	14.39	66,024,624	12.265	42.34%
2000-02-02	0	1.110	1.100	1.110	1.100	1.220	210,601,861	244,807,555	1.1624	9.798	9.710	9.798	9.710	10.77	23,858,393	10.261	2.78%
2000-02-01	0	1.080	1.080	1.090	1.030	1.170	294,405,089	325,625,768	1.1060	9.533	9.533	9.622	9.092	10.33	33,352,185	9.7633	4.85%
2000-01-31	0	1.030	1.020	1.030	0.930	1.320	580,769,447	655,914,458	1.1294	9.092	9.004	9.092	8.209	11.65	65,793,462	9.9693	-14.88%
2000-01-28	0	1.210	1.210	1.220	0.630	1.630	1,326,573,055	1,251,231,050	0.9432	10.68	10.68	10.77	5.561	14.39	150,283,101	8.3258	98.36%
2000-01-27	0	0.610	0.600	0.610	0.520	0.620	477,844,908	276,137,665	0.5779	5.385	5.296	5.385	4.590	5.473	54,133,479	5.1011	17.31%
2000-01-26	0	0.520	0.510	0.520	0.480	0.530	93,924,000	48,130,540	0.5124	4.590	4.502	4.590	4.237	4.678	10,640,341	4.5234	8.33%
2000-01-25	0	0.480	0.475	0.480	0.475	0.495	21,700,000	10,454,200	0.4818	4.237	4.193	4.237	4.193	4.369	2,458,322	4.2526	-2.04%
2000-01-24	0	0.490	0.485	0.490	0.485	0.500	27,350,000	13,491,860	0.4933	4.325	4.281	4.325	4.281	4.414	3,098,392	4.3545	1.03%
2000-01-21	0	0.485	0.485	0.490	0.470	0.520	52,858,000	26,050,140	0.4928	4.281	4.281	4.325	4.149	4.590	5,988,109	4.3503	3.19%
2000-01-20	0	0.470	0.470	0.475	0.465	0.500	43,160,482	20,942,632	0.4852	4.149	4.149	4.193	4.105	4.414	4,889,509	4.2832	-5.05%
2000-01-19	0	0.495	0.490	0.495	0.480	0.510	45,488,000	22,446,810	0.4935	4.369	4.325	4.369	4.237	4.502	5,153,186	4.3559	2.06%
2000-01-18	0	0.485	0.485	0.495	0.485	0.530	66,098,000	33,155,140	0.5016	4.281	4.281	4.369	4.281	4.678	7,488,025	4.4278	-6.73%
2000-01-17	0	0.520	0.510	0.520	0.510	0.560	86,480,000	45,701,600	0.5285	4.590	4.502	4.590	4.502	4.943	9,797,035	4.6648	-1.89%
2000-01-14	0	0.530	0.520	0.530	0.520	0.580	143,628,000	79,164,300	0.5512	4.678	4.590	4.678	4.590	5.120	16,271,144	4.8653	-1.85%
2000-01-13	0	0.540	0.530	0.540	0.530	0.570	398,054,000	211,817,540	0.5321	4.767	4.678	4.767	4.678	5.031	45,094,229	4.6972	1.89%
2000-01-12	0	0.530	0.530	0.540	0.520	0.590	325,019,333	178,822,480	0.5502	4.678	4.678	4.767	4.590	5.208	36,820,372	4.8566	-10.17%
2000-01-11	0	0.590	0.580	0.590	0.485	0.590	295,674,666	163,574,666	0.5532	5.208	5.120	5.208	4.281	5.208	33,496,011	4.8834	19.19%
2000-01-10	0	0.495	0.490	0.495	0.490	0.530	110,990,000	56,935,080	0.5130	4.369	4.325	4.369	4.325	4.678	12,573,692	4.5281	1.02%
2000-01-07	0	0.490	0.490	0.495	0.450	0.520	148,754,000	73,142,610	0.4917	4.325	4.325	4.369	3.972	4.590	16,851,852	4.3403	5.38%
2000-01-06	0	0.465	0.460	0.465	0.430	0.530	171,261,000	83,088,130	0.4852	4.105	4.060	4.105	3.796	4.678	19,401,596	4.2825	-10.58%
2000-01-05	0	0.520	0.510	0.520	0.500	0.560	416,449,333	221,941,507	0.5329	4.590	4.502	4.590	4.414	4.943	47,178,176	4.7043	-16.13%
2000-01-04	0	0.620	0.620	0.630	0.465	0.630	448,324,059	241,209,890	0.5380	5.473	5.473	5.561	4.105	5.561	50,789,159	4.7492	30.53%
2000-01-03	0	0.475	0.475	0.480	0.460	0.490	132,703,998	63,033,419	0.4750	4.193	4.193	4.237	4.060	4.325	15,033,600	4.1928	5.56%
1999-12-30	0	0.450	0.445	0.450	0.445	0.465	50,592,665	22,977,599	0.4542	3.972	3.928	3.972	3.928	4.105	5,731,477	4.0090	1.12%
1999-12-29	0	0.445	0.440	0.445	0.435	0.490	78,486,000	36,119,010	0.4602	3.928	3.884	3.928	3.840	4.325	8,891,421	4.0622	-6.32%
1999-12-28	0	0.475	0.470	0.475	0.440	0.495	135,554,000	64,217,840	0.4737	4.193	4.149	4.193	3.884	4.369	15,356,467	4.1818	5.56%
1999-12-24	0	0.450	0.445	0.450	0.435	0.455	41,524,000	18,562,720	0.4470	3.972	3.928	3.972	3.840	4.016	4,704,117	3.9461	3.45%
1999-12-23	0	0.435	0.435	0.440	0.420	0.445	45,810,000	19,940,980	0.4353	3.840	3.840	3.884	3.707	3.928	5,189,664	3.8424	3.57%
1999-12-22	0	0.420	0.420	0.425	0.415	0.435	34,805,344	14,828,068	0.4260	3.707	3.707	3.752	3.663	3.840	3,942,983	3.7606	1.20%
1999-12-21	0	0.415	0.410	0.415	0.410	0.420	18,614,000	7,739,380	0.4158	3.663	3.619	3.663	3.619	3.707	2,108,719	3.6702	-2.35%
1999-12-20	0	0.425	0.420	0.425	0.420	0.430	15,986,000	6,793,100	0.4249	3.752	3.707	3.752	3.707	3.796	1,811,001	3.7510	-1.16%
1999-12-17	0	0.430	0.425	0.430	0.425	0.445	18,566,000	8,043,010	0.4332	3.796	3.752	3.796	3.752	3.928	2,103,281	3.8240	-1.15%
1999-12-16	0	0.435	0.430	0.435	0.430	0.445	18,146,000	7,899,760	0.4353	3.840	3.796	3.840	3.796	3.928	2,055,701	3.8429	-2.25%
1999-12-15	0	0.445	0.440	0.445	0.440	0.465	22,498,000	10,165,910	0.4519	3.928	3.884	3.928	3.884	4.105	2,548,724	3.9886	-4.30%
1999-12-14	0	0.465	0.460	0.465	0.460	0.480	61,364,664	28,782,229	0.4690	4.105	4.060	4.105	4.060	4.237	6,951,801	4.1403	0.00%
1999-12-13	0	0.465	0.465	0.470	0.460	0.475	30,389,428	14,174,030	0.4664	4.105	4.105	4.149	4.060	4.193	3,442,718	4.1171	1.09%
1999-12-10	0	0.460	0.460	0.470	0.455	0.480	49,042,171	22,816,133	0.4652	4.060	4.060	4.149	4.016	4.237	5,555,826	4.1067	1.10%
1999-12-09	0	0.455	0.450	0.455	0.450	0.475	51,628,000	23,951,080	0.4639	4.016	3.972	4.016	3.972	4.193	5,848,766	4.0951	-1.09%
1999-12-08	0	0.460	0.460	0.465	0.455	0.470	43,437,333	20,064,353	0.4619	4.060	4.060	4.105	4.016	4.149	4,920,873	4.0774	0.00%
1999-12-07	0	0.460	0.455	0.460	0.455	0.490	47,800,000	22,090,170	0.4621	4.060	4.016	4.060	4.016	4.325	5,415,105	4.0794	-2.13%
1999-12-06	0	0.470	0.470	0.475	0.470	0.510	108,044,000	52,998,010	0.4905	4.149	4.149	4.193	4.149	4.502	12,239,950	4.3299	-4.08%
1999-12-03	0	0.490	0.485	0.490	0.470	0.510	242,586,399	119,950,661	0.4945	4.325	4.281	4.325	4.149	4.502	27,481,816	4.3647	3.16%
1999-12-02	0	0.475	0.470	0.475	0.460	0.475	42,422,000	19,947,490	0.4702	4.193	4.149	4.193	4.060	4.193	4,805,849	4.1507	2.15%
1999-12-01	0	0.465	0.465	0.470	0.460	0.480	47,436,000	22,278,380	0.4697	4.105	4.105	4.149	4.060	4.237	5,373,869	4.1457	0.00%
1999-11-30	0	0.465	0.460	0.465	0.455	0.475	36,560,000	17,008,670	0.4652	4.105	4.060	4.105	4.016	4.193	4,141,762	4.1066	0.00%
1999-11-29	0	0.465	0.460	0.465	0.455	0.475	40,962,000	19,015,970	0.4642	4.105	4.060	4.105	4.016	4.193	4,640,450	4.0979	1.09%
1999-11-26	0	0.460	0.455	0.460	0.455	0.480	58,272,000	27,176,490	0.4664	4.060	4.016	4.060	4.016	4.237	6,601,443	4.1167	-1.08%
1999-11-25	0	0.465	0.465	0.470	0.465	0.500	206,270,664	99,546,176	0.4826	4.105	4.105	4.149	4.105	4.414	23,367,726	4.2600	1.09%
1999-11-24	0	0.460	0.460	0.465	0.450	0.475	91,668,000	42,294,600	0.4614	4.060	4.060	4.105	3.972	4.193	10,384,766	4.0728	2.22%
1999-11-23	0	0.450	0.450	0.455	0.445	0.475	91,468,000	41,900,710	0.4581	3.972	3.972	4.016	3.928	4.193	10,362,109	4.0436	-3.23%
1999-11-22	0	0.465	0.460	0.465	0.435	0.465	89,624,666	40,516,423	0.4521	4.105	4.060	4.105	3.840	4.105	10,153,284	3.9905	6.90%
1999-11-19	0	0.435	0.435	0.440	0.430	0.460	48,706,000	21,662,840	0.4448	3.840	3.840	3.884	3.796	4.060	5,517,743	3.9260	-3.33%
1999-11-18	0	0.450	0.445	0.450	0.425	0.450	71,928,000	31,749,440	0.4414	3.972	3.928	3.972	3.752	3.972	8,148,487	3.8964	5.88%
1999-11-17	0	0.425	0.425	0.430	0.425	0.460	58,298,000	25,597,680	0.4391	3.752	3.752	3.796	3.752	4.060	6,604,389	3.8759	-1.16%
1999-11-16	0	0.430	0.425	0.430	0.415	0.435	35,928,000	15,374,620	0.4279	3.796	3.752	3.796	3.663	3.840	4,070,165	3.7774	3.61%
1999-11-15	0	0.415	0.415	0.420	0.415	0.425	21,518,000	8,995,510	0.4180	3.663	3.663	3.707	3.663	3.752	2,437,703	3.6902	-2.35%
1999-11-12	0	0.425	0.420	0.425	0.420	0.435	17,828,000	7,554,560	0.4237	3.752	3.707	3.752	3.707	3.840	2,019,676	3.7405	0.00%
1999-11-11	0	0.425	0.425	0.430	0.425	0.450	18,776,000	8,109,540	0.4319	3.752	3.752	3.796	3.752	3.972	2,127,071	3.8125	-3.41%
1999-11-10	0	0.440	0.435	0.440	0.435	0.455	48,024,000	21,318,510	0.4439	3.884	3.840	3.884	3.840	4.016	5,440,481	3.9185	0.00%
1999-11-09	0	0.440	0.430	0.440	0.425	0.440	27,376,000	11,890,560	0.4343	3.884	3.796	3.884	3.752	3.884	3,101,337	3.8340	3.53%
1999-11-08	0	0.425	0.425	0.430	0.425	0.450	36,718,000	16,068,480	0.4376	3.752	3.752	3.796	3.752	3.972	4,159,662	3.8629	-4.49%
1999-11-05	0	0.445	0.440	0.445	0.430	0.445	33,946,000	14,875,730	0.4382	3.928	3.884	3.928	3.796	3.928	3,845,631	3.8682	3.49%
1999-11-04	0	0.430	0.430	0.435	0.430	0.440	29,380,000	12,730,600	0.4333	3.796	3.796	3.840	3.796	3.884	3,328,364	3.8249	1.18%
1999-11-03	0	0.425	0.420	0.425	0.420	0.435	27,830,000	11,885,500	0.4271	3.752	3.707	3.752	3.707	3.840	3,152,769	3.7699	1.19%
1999-11-02	0	0.420	0.420	0.425	0.420	0.435	34,162,000	14,559,450	0.4262	3.707	3.707	3.752	3.707	3.840	3,870,101	3.7620	-1.18%
1999-11-01	0	0.425	0.425	0.430	0.425	0.450	44,212,000	19,298,020	0.4365	3.752	3.752	3.796	3.752	3.972	5,008,632	3.8530	-1.16%
1999-10-29	0	0.430	0.425	0.430	0.425	0.455	62,006,000	27,214,880	0.4389	3.796	3.752	3.796	3.752	4.016	7,024,456	3.8743	0.00%
1999-10-28	0	0.430	0.430	0.435	0.430	0.475	85,421,333	38,805,613	0.4543	3.796	3.796	3.840	3.796	4.193	9,677,102	4.0100	-6.52%
1999-10-27	0	0.460	0.460	0.465	0.455	0.470	60,912,000	28,191,050	0.4628	4.060	4.060	4.105	4.016	4.149	6,900,520	4.0854	0.00%
1999-10-26	0	0.460	0.455	0.460	0.455	0.495	124,013,818	58,849,226	0.4745	4.060	4.016	4.060	4.016	4.369	14,049,118	4.1888	-4.17%
1999-10-25	0	0.480	0.475	0.480	0.470	0.500	212,422,000	103,180,300	0.4857	4.237	4.193	4.237	4.149	4.414	24,064,590	4.2876	2.13%
1999-10-22	0	0.470	0.465	0.470	0.425	0.475	171,568,000	78,823,430	0.4594	4.149	4.105	4.149	3.752	4.193	19,436,375	4.0555	9.30%
1999-10-21	0	0.430	0.430	0.435	0.425	0.440	69,704,000	30,132,730	0.4323	3.796	3.796	3.840	3.752	3.884	7,896,537	3.8159	2.38%
1999-10-20	0	0.420	0.415	0.420	0.400	0.420	91,058,000	37,609,670	0.4130	3.707	3.663	3.707	3.531	3.707	10,315,662	3.6459	7.69%
1999-10-19	0	0.390	0.390	0.395	0.375	0.425	96,168,000	37,301,030	0.3879	3.443	3.443	3.487	3.310	3.752	10,894,557	3.4238	-7.14%
1999-10-15	0	0.420	0.420	0.425	0.415	0.470	89,086,000	39,220,650	0.4403	3.707	3.707	3.752	3.663	4.149	10,092,260	3.8862	-10.64%
1999-10-14	0	0.470	0.465	0.470	0.465	0.480	70,816,000	33,408,320	0.4718	4.149	4.105	4.149	4.105	4.237	8,022,512	4.1643	-1.05%
1999-10-13	0	0.475	0.470	0.475	0.460	0.490	136,904,000	64,899,350	0.4741	4.193	4.149	4.193	4.060	4.325	15,509,404	4.1845	-3.06%
1999-10-12	0	0.490	0.485	0.490	0.485	0.530	254,059,151	128,031,329	0.5039	4.325	4.281	4.325	4.281	4.678	28,781,526	4.4484	-5.77%
1999-10-11	0	0.520	0.520	0.530	0.470	0.530	366,626,844	183,028,288	0.4992	4.590	4.590	4.678	4.149	4.678	41,533,950	4.4067	6.12%
1999-10-08	0	0.490	0.485	0.490	0.455	0.510	366,081,211	177,395,743	0.4846	4.325	4.281	4.325	4.016	4.502	41,472,137	4.2775	8.89%
1999-10-07	0	0.450	0.450	0.455	0.430	0.460	85,458,000	38,302,470	0.4482	3.972	3.972	4.016	3.796	4.060	9,681,256	3.9564	4.65%
1999-10-06	0	0.430	0.425	0.430	0.420	0.445	70,948,000	30,906,670	0.4356	3.796	3.752	3.796	3.707	3.928	8,037,466	3.8453	2.38%
1999-10-05	0	0.420	0.420	0.425	0.400	0.440	52,120,000	21,820,970	0.4187	3.707	3.707	3.752	3.531	3.884	5,904,503	3.6956	-1.18%
1999-10-04	0	0.425	0.425	0.430	0.420	0.450	61,794,000	27,017,380	0.4372	3.752	3.752	3.796	3.707	3.972	7,000,439	3.8594	-1.16%
1999-09-30	0	0.430	0.425	0.430	0.425	0.450	53,010,000	23,144,440	0.4366	3.796	3.752	3.796	3.752	3.972	6,005,329	3.8540	0.00%
1999-09-29	0	0.430	0.430	0.435	0.415	0.440	68,887,333	29,669,697	0.4307	3.796	3.796	3.840	3.663	3.884	7,804,020	3.8018	2.38%
1999-09-28	0	0.420	0.420	0.425	0.415	0.450	50,912,000	21,997,340	0.4321	3.707	3.707	3.752	3.663	3.972	5,767,653	3.8139	-2.33%
1999-09-27	0	0.430	0.425	0.430	0.415	0.465	69,914,000	30,766,750	0.4401	3.796	3.752	3.796	3.663	4.105	7,920,327	3.8845	-6.52%
1999-09-24	0	0.460	0.455	0.460	0.450	0.480	119,388,000	55,292,030	0.4631	4.060	4.016	4.060	3.972	4.237	13,525,074	4.0881	-2.13%
1999-09-23	0	0.470	0.465	0.470	0.445	0.495	261,900,000	125,485,210	0.4791	4.149	4.105	4.149	3.928	4.369	29,669,790	4.2294	6.82%
1999-09-22	0	0.440	0.440	0.445	0.435	0.495	362,646,000	171,506,900	0.4729	3.884	3.884	3.928	3.840	4.369	41,082,973	4.1746	-12.00%
1999-09-21	0	0.500	0.495	0.500	0.410	0.510	646,589,066	304,437,399	0.4708	4.414	4.369	4.414	3.619	4.502	73,249,950	4.1561	21.95%
1999-09-20	0	0.410	0.410	0.415	0.400	0.430	48,623,332	20,328,029	0.4181	3.619	3.619	3.663	3.531	3.796	5,508,377	3.6904	1.23%
1999-09-17	0	0.405	0.405	0.410	0.405	0.430	55,728,000	23,421,840	0.4203	3.575	3.575	3.619	3.575	3.796	6,313,242	3.7100	-5.81%
1999-09-15	0	0.430	0.425	0.430	0.425	0.450	87,151,333	38,343,717	0.4400	3.796	3.752	3.796	3.752	3.972	9,873,088	3.8837	-3.37%
1999-09-14	0	0.445	0.440	0.445	0.425	0.460	141,680,000	63,061,970	0.4451	3.928	3.884	3.928	3.752	4.060	16,050,462	3.9290	1.14%
1999-09-13	0	0.440	0.435	0.440	0.425	0.445	150,112,000	65,388,170	0.4356	3.884	3.840	3.884	3.752	3.928	17,005,695	3.8451	2.33%
1999-09-10	0	0.430	0.425	0.430	0.395	0.435	193,574,000	81,029,380	0.4186	3.796	3.752	3.796	3.487	3.840	21,929,362	3.6950	8.86%
1999-09-09	0	0.395	0.390	0.395	0.385	0.415	91,604,000	36,562,320	0.3991	3.487	3.443	3.487	3.398	3.663	10,377,516	3.5232	3.95%
1999-09-08	0	0.380	0.380	0.385	0.375	0.405	88,500,000	34,948,090	0.3949	3.354	3.354	3.398	3.310	3.575	10,025,874	3.4858	0.00%
1999-09-07	0	0.380	0.380	0.385	0.375	0.440	204,516,000	85,167,670	0.4164	3.354	3.354	3.398	3.310	3.884	23,168,945	3.6759	-7.32%
1999-09-06	0	0.410	0.410	0.415	0.355	0.415	183,198,000	69,462,490	0.3792	3.619	3.619	3.663	3.134	3.663	20,753,899	3.3470	17.14%
1999-09-03	0	0.350	0.345	0.350	0.345	0.370	84,896,000	29,989,190	0.3532	3.090	3.045	3.090	3.045	3.266	9,617,589	3.1182	-4.11%
1999-09-02	0	0.365	0.365	0.370	0.325	0.370	80,886,000	28,029,430	0.3465	3.222	3.222	3.266	2.869	3.266	9,163,309	3.0589	12.31%
1999-09-01	0	0.325	0.325	0.330	0.325	0.340	20,220,180	6,767,896	0.3347	2.869	2.869	2.913	2.869	3.001	2,290,678	2.9545	-2.99%
1999-08-31	0	0.335	0.330	0.335	0.330	0.340	19,070,000	6,406,500	0.3359	2.957	2.913	2.957	2.913	3.001	2,160,378	2.9655	0.00%
1999-08-30	0	0.335	0.335	0.340	0.330	0.355	22,294,000	7,680,600	0.3445	2.957	2.957	3.001	2.913	3.134	2,525,614	3.0411	-4.29%
1999-08-27	0	0.350	0.345	0.350	0.340	0.365	52,416,000	18,486,800	0.3527	3.090	3.045	3.090	3.001	3.222	5,938,036	3.1133	-2.78%
1999-08-26	0	0.360	0.355	0.360	0.325	0.360	121,946,000	42,216,080	0.3462	3.178	3.134	3.178	2.869	3.178	13,814,862	3.0558	12.50%
1999-08-25	0	0.320	0.320	0.325	0.315	0.325	26,910,000	8,649,000	0.3214	2.825	2.825	2.869	2.781	2.869	3,048,545	2.8371	0.00%
1999-08-24	0	0.320	0.315	0.320	0.315	0.320	9,300,000	2,968,040	0.3191	2.825	2.781	2.825	2.781	2.825	1,053,566	2.8171	0.00%
1999-08-23	0	0.320	0.320	0.325	0.315	0.340	20,336,000	6,588,500	0.3240	2.825	2.825	2.869	2.781	3.001	2,303,799	2.8598	-3.03%
1999-08-20	0	0.330	0.330	0.335	0.325	0.345	89,846,000	30,253,620	0.3367	2.913	2.913	2.957	2.869	3.045	10,178,358	2.9723	1.54%
1999-08-19	0	0.325	0.320	0.325	0.310	0.325	36,848,000	11,870,260	0.3221	2.869	2.825	2.869	2.736	2.869	4,174,389	2.8436	1.56%
1999-08-18	0	0.320	0.315	0.320	0.315	0.350	73,056,000	24,359,710	0.3334	2.825	2.781	2.825	2.781	3.090	8,276,274	2.9433	-1.54%
1999-08-17	0	0.325	0.325	0.330	0.295	0.330	76,050,000	24,412,560	0.3210	2.869	2.869	2.913	2.604	2.913	8,615,455	2.8336	6.56%
1999-08-16	0	0.305	0.305	0.310	0.305	0.315	9,758,000	3,013,940	0.3089	2.692	2.692	2.736	2.692	2.781	1,105,452	2.7264	0.00%
1999-08-13	0	0.305	0.300	0.305	0.300	0.310	19,386,000	5,905,920	0.3046	2.692	2.648	2.692	2.648	2.736	2,196,176	2.6892	-3.17%
1999-08-12	0	0.315	0.310	0.315	0.305	0.315	24,912,000	7,725,990	0.3101	2.781	2.736	2.781	2.692	2.781	2,822,199	2.7376	6.78%
1999-08-11	0	0.295	0.290	0.295	0.290	0.315	24,310,000	7,366,720	0.3030	2.604	2.560	2.604	2.560	2.781	2,754,000	2.6749	-4.84%
1999-08-10	0	0.310	0.305	0.310	0.300	0.370	32,232,000	10,666,360	0.3309	2.736	2.692	2.736	2.648	3.266	3,651,457	2.9211	-15.07%
1999-08-09	0	0.365	0.360	0.365	0.360	0.390	17,208,000	6,351,200	0.3691	3.222	3.178	3.222	3.178	3.443	1,949,438	3.2580	-6.41%
1999-08-06	0	0.390	0.385	0.390	0.365	0.390	32,052,000	12,199,050	0.3806	3.443	3.398	3.443	3.222	3.443	3,631,066	3.3596	-1.27%
1999-08-05	0	0.395	0.395	0.400	0.390	0.405	18,722,000	7,446,650	0.3977	3.487	3.487	3.531	3.443	3.575	2,120,954	3.5110	-2.47%
1999-08-04	0	0.405	0.405	0.410	0.405	0.415	11,091,272	4,540,983	0.4094	3.575	3.575	3.619	3.575	3.663	1,256,494	3.6140	-2.41%
1999-08-03	0	0.415	0.410	0.420	0.410	0.420	13,662,000	5,690,100	0.4165	3.663	3.619	3.707	3.619	3.707	1,547,723	3.6764	0.00%
1999-08-02	0	0.415	0.415	0.420	0.410	0.430	18,868,000	7,925,090	0.4200	3.663	3.663	3.707	3.619	3.796	2,137,494	3.7077	0.00%
1999-07-30	0	0.415	0.415	0.420	0.405	0.415	14,390,000	5,924,550	0.4117	3.663	3.663	3.707	3.575	3.663	1,630,196	3.6343	1.22%
1999-07-29	0	0.410	0.410	0.415	0.405	0.425	23,122,000	9,589,460	0.4147	3.619	3.619	3.663	3.575	3.752	2,619,415	3.6609	-3.53%
1999-07-28	0	0.425	0.425	0.430	0.425	0.435	21,364,000	9,198,470	0.4306	3.752	3.752	3.796	3.752	3.840	2,420,257	3.8006	0.00%
1999-07-27	0	0.425	0.425	0.430	0.420	0.450	61,444,000	26,358,690	0.4290	3.752	3.752	3.796	3.707	3.972	6,960,789	3.7867	2.41%
1999-07-26	1	0.415	-	-	-	-	0	0	-	3.663	-	-	-	-	0	-	0.00%
1999-07-23	0	0.415	0.410	0.415	0.405	0.420	38,920,000	15,898,350	0.4085	3.663	3.619	3.663	3.575	3.707	4,409,119	3.6058	-1.19%
1999-07-22	0	0.420	0.415	0.420	0.410	0.435	37,980,000	16,022,750	0.4219	3.707	3.663	3.707	3.619	3.840	4,302,629	3.7239	1.20%
1999-07-21	0	0.415	0.415	0.420	0.400	0.420	37,886,000	15,630,490	0.4126	3.663	3.663	3.707	3.531	3.707	4,291,980	3.6418	-1.19%
1999-07-20	0	0.420	0.415	0.420	0.390	0.440	53,692,266	22,499,971	0.4191	3.707	3.663	3.707	3.443	3.884	6,082,620	3.6991	-1.18%
1999-07-19	0	0.425	0.425	0.430	0.420	0.445	40,871,146	17,646,698	0.4318	3.752	3.752	3.796	3.707	3.928	4,630,158	3.8113	-3.41%
1999-07-16	0	0.440	0.440	0.445	0.430	0.450	52,222,000	22,855,790	0.4377	3.884	3.884	3.928	3.796	3.972	5,916,059	3.8633	-1.12%
1999-07-15	0	0.445	0.440	0.445	0.430	0.455	83,038,000	37,016,610	0.4458	3.928	3.884	3.928	3.796	4.016	9,407,102	3.9350	4.71%
1999-07-14	0	0.425	0.425	0.430	0.420	0.440	57,368,000	24,722,180	0.4309	3.752	3.752	3.796	3.707	3.884	6,499,032	3.8040	0.00%
1999-07-13	0	0.425	0.420	0.425	0.410	0.430	41,022,704	17,170,765	0.4186	3.752	3.707	3.752	3.619	3.796	4,647,327	3.6948	0.00%
1999-07-12	0	0.425	0.420	0.425	0.425	0.440	39,842,000	17,218,890	0.4322	3.752	3.707	3.752	3.752	3.884	4,513,569	3.8149	-2.30%
1999-07-09	0	0.435	0.435	0.440	0.430	0.455	38,982,000	17,107,250	0.4388	3.840	3.840	3.884	3.796	4.016	4,416,143	3.8738	-2.25%
1999-07-08	0	0.445	0.445	0.450	0.445	0.470	43,500,000	19,915,870	0.4578	3.928	3.928	3.972	3.928	4.149	4,927,972	4.0414	-2.20%
1999-07-07	0	0.455	0.450	0.460	0.450	0.465	49,959,333	22,766,253	0.4557	4.016	3.972	4.060	3.972	4.105	5,659,729	4.0225	-1.09%
1999-07-06	0	0.460	0.460	0.465	0.460	0.480	75,062,000	34,914,380	0.4651	4.060	4.060	4.105	4.060	4.237	8,503,527	4.1059	-3.16%
1999-07-05	0	0.475	0.470	0.475	0.460	0.495	147,398,000	70,901,940	0.4810	4.193	4.149	4.193	4.060	4.369	16,698,235	4.2461	1.06%
1999-07-02	0	0.470	0.465	0.470	0.435	0.470	143,760,665	65,175,134	0.4534	4.149	4.105	4.149	3.840	4.149	16,286,173	4.0019	10.59%
1999-06-30	0	0.425	0.425	0.430	0.410	0.440	91,992,000	39,479,200	0.4292	3.752	3.752	3.796	3.619	3.884	10,421,471	3.7883	3.66%
1999-06-29	0	0.410	0.405	0.410	0.405	0.445	67,120,000	28,510,850	0.4248	3.619	3.575	3.619	3.575	3.928	7,603,804	3.7496	-5.75%
1999-06-28	0	0.435	0.435	0.440	0.435	0.470	75,671,328	34,232,681	0.4524	3.840	3.840	3.884	3.840	4.149	8,572,556	3.9933	-4.40%
1999-06-25	0	0.455	0.450	0.455	0.445	0.460	50,592,000	22,839,290	0.4514	4.016	3.972	4.016	3.928	4.060	5,731,401	3.9849	1.11%
1999-06-24	0	0.450	0.445	0.450	0.445	0.465	63,516,000	29,019,520	0.4569	3.972	3.928	3.972	3.928	4.105	7,195,519	4.0330	-1.10%
1999-06-23	0	0.455	0.450	0.455	0.445	0.470	72,876,664	33,486,456	0.4595	4.016	3.972	4.016	3.928	4.149	8,255,958	4.0560	0.00%
1999-06-22	0	0.455	0.455	0.460	0.435	0.470	117,184,000	53,526,190	0.4568	4.016	4.016	4.060	3.840	4.149	13,275,390	4.0320	3.41%
1999-06-21	0	0.440	0.440	0.445	0.425	0.460	97,551,333	43,248,907	0.4433	3.884	3.884	3.928	3.752	4.060	11,051,270	3.9135	1.15%
1999-06-17	0	0.435	0.435	0.440	0.430	0.485	221,967,272	100,033,222	0.4507	3.840	3.840	3.884	3.796	4.281	25,145,943	3.9781	-9.37%
1999-06-16	0	0.480	0.475	0.480	0.475	0.510	130,663,465	63,916,689	0.4892	4.237	4.193	4.237	4.193	4.502	14,802,434	4.3180	-4.00%
1999-06-15	0	0.500	0.500	0.510	0.485	0.520	216,862,666	108,980,593	0.5025	4.414	4.414	4.502	4.281	4.590	24,567,659	4.4359	4.17%
1999-06-14	0	0.480	0.475	0.480	0.470	0.490	69,480,300	33,405,185	0.4808	4.237	4.193	4.237	4.149	4.325	7,871,195	4.2440	0.00%
1999-06-11	0	0.480	0.475	0.485	0.475	0.510	197,338,482	97,190,510	0.4925	4.237	4.193	4.281	4.193	4.502	22,355,828	4.3474	-3.03%
1999-06-10	0	0.495	0.490	0.495	0.445	0.500	320,389,999	153,765,876	0.4799	4.369	4.325	4.369	3.928	4.414	36,295,930	4.2364	10.00%
1999-06-09	0	0.450	0.445	0.450	0.440	0.455	70,054,666	31,380,523	0.4479	3.972	3.928	3.972	3.884	4.016	7,936,263	3.9541	1.12%
1999-06-08	0	0.445	0.445	0.450	0.445	0.480	124,363,332	56,935,979	0.4578	3.928	3.928	3.972	3.928	4.237	14,088,713	4.0412	-5.32%
1999-06-07	0	0.470	0.465	0.470	0.460	0.475	175,734,000	82,206,480	0.4678	4.149	4.105	4.149	4.060	4.193	19,908,327	4.1293	4.44%
1999-06-04	0	0.450	0.445	0.450	0.410	0.455	405,189,391	177,823,234	0.4389	3.972	3.928	3.972	3.619	4.016	45,902,574	3.8739	11.11%
1999-06-03	0	0.405	0.405	0.410	0.395	0.430	152,879,754	63,090,563	0.4127	3.575	3.575	3.619	3.487	3.796	17,319,245	3.6428	0.00%
1999-06-02	0	0.405	0.405	0.410	0.400	0.445	296,282,841	125,124,185	0.4223	3.575	3.575	3.619	3.531	3.928	33,564,909	3.7278	1.25%
1999-06-01	0	0.400	0.400	0.405	0.330	0.405	346,366,000	128,097,190	0.3698	3.531	3.531	3.575	2.913	3.575	39,238,666	3.2646	21.21%
1999-05-31	0	0.330	0.330	0.335	0.320	0.340	84,156,002	27,645,091	0.3285	2.913	2.913	2.957	2.825	3.001	9,533,757	2.8997	3.13%
1999-05-28	1	0.320	-	-	-	-	0	0	-	2.825	-	-	-	-	0	-	0.00%
1999-05-27	0	0.320	0.320	0.325	0.320	0.335	64,730,000	21,187,530	0.3273	2.825	2.825	2.869	2.825	2.957	7,333,049	2.8893	-1.54%
1999-05-26	0	0.325	0.325	0.330	0.320	0.335	65,455,017	21,466,135	0.3280	2.869	2.869	2.913	2.825	2.957	7,415,184	2.8949	1.56%
1999-05-25	0	0.320	0.320	0.325	0.310	0.330	33,606,664	10,892,343	0.3241	2.825	2.825	2.869	2.736	2.913	3,807,189	2.8610	0.00%
1999-05-24	0	0.320	0.315	0.320	0.310	0.320	38,342,000	12,177,740	0.3176	2.825	2.781	2.825	2.736	2.825	4,343,639	2.8036	3.23%
1999-05-21	0	0.310	0.310	0.315	0.305	0.335	99,078,000	31,778,350	0.3207	2.736	2.736	2.781	2.692	2.957	11,224,221	2.8312	-7.46%
1999-05-20	0	0.335	0.330	0.335	0.325	0.345	111,569,999	37,384,750	0.3351	2.957	2.913	2.957	2.869	3.045	12,639,398	2.9578	3.08%
1999-05-19	0	0.325	0.320	0.325	0.315	0.330	53,182,000	17,180,350	0.3230	2.869	2.825	2.869	2.781	2.913	6,024,814	2.8516	0.00%
1999-05-18	0	0.325	0.325	0.330	0.310	0.335	137,446,000	44,802,890	0.3260	2.869	2.869	2.913	2.736	2.957	15,570,806	2.8774	6.56%
1999-05-17	0	0.305	0.305	0.310	0.290	0.315	62,998,000	19,039,740	0.3022	2.692	2.692	2.736	2.560	2.781	7,136,836	2.6678	1.67%
1999-05-14	0	0.300	0.300	0.305	0.295	0.310	63,062,000	19,153,710	0.3037	2.648	2.648	2.692	2.604	2.736	7,144,087	2.6811	-1.64%
1999-05-13	0	0.305	0.300	0.305	0.305	0.325	91,902,000	28,969,400	0.3152	2.692	2.648	2.692	2.692	2.869	10,411,276	2.7825	-3.17%
1999-05-12	0	0.315	0.310	0.315	0.315	0.335	103,329,332	33,653,313	0.3257	2.781	2.736	2.781	2.781	2.957	11,705,840	2.8749	-3.08%
1999-05-11	0	0.325	0.320	0.325	0.280	0.335	183,434,000	57,981,010	0.3161	2.869	2.825	2.869	2.472	2.957	20,780,635	2.7901	8.33%
1999-05-10	0	0.300	0.295	0.300	0.280	0.365	155,932,000	49,204,960	0.3156	2.648	2.604	2.648	2.472	3.222	17,665,024	2.7854	-16.67%
1999-05-07	0	0.360	0.360	0.365	0.350	0.415	110,823,500	42,759,725	0.3858	3.178	3.178	3.222	3.090	3.663	12,554,830	3.4058	-11.11%
1999-05-06	0	0.405	0.400	0.405	0.380	0.435	241,935,572	99,030,192	0.4093	3.575	3.531	3.575	3.354	3.840	27,408,086	3.6132	8.00%
1999-05-05	0	0.375	0.375	0.380	0.360	0.405	199,047,998	76,697,508	0.3853	3.310	3.310	3.354	3.178	3.575	22,549,493	3.4013	1.35%
1999-05-04	0	0.370	0.365	0.370	0.315	0.405	313,039,936	112,355,744	0.3589	3.266	3.222	3.266	2.781	3.575	35,463,265	3.1682	19.35%
1999-05-03	0	0.310	0.305	0.310	0.270	0.320	155,719,666	46,146,177	0.2963	2.736	2.692	2.736	2.383	2.825	17,640,969	2.6159	8.77%
1999-04-30	0	0.285	0.280	0.285	0.260	0.295	81,697,331	22,640,203	0.2771	2.516	2.472	2.516	2.295	2.604	9,255,222	2.4462	5.56%
1999-04-29	0	0.270	0.265	0.270	0.236	0.290	189,614,000	50,483,570	0.2662	2.383	2.339	2.383	2.083	2.560	21,480,747	2.3502	13.92%
1999-04-28	0	0.237	0.236	0.238	0.233	0.250	69,476,666	16,576,839	0.2386	2.092	2.083	2.101	2.057	2.207	7,870,783	2.1061	-0.42%
1999-04-27	0	0.238	0.236	0.238	0.226	0.246	110,086,000	26,161,384	0.2376	2.101	2.083	2.101	1.995	2.171	12,471,281	2.0977	7.21%
1999-04-26	0	0.222	0.223	0.224	0.198	0.224	78,726,000	16,850,172	0.2140	1.960	1.968	1.977	1.748	1.977	8,918,610	1.8893	12.12%
1999-04-23	0	0.198	0.197	0.198	0.197	0.205	26,060,000	5,205,270	0.1997	1.748	1.739	1.748	1.739	1.810	2,952,252	1.7632	-1.00%
1999-04-22	0	0.200	0.200	0.201	0.192	0.212	70,171,000	14,192,780	0.2023	1.765	1.765	1.774	1.695	1.871	7,949,442	1.7854	3.63%
1999-04-21	0	0.193	0.193	0.194	0.190	0.194	16,973,586	3,258,371	0.1920	1.704	1.704	1.712	1.677	1.712	1,922,882	1.6945	-1.03%
1999-04-20	0	0.195	0.193	0.195	0.190	0.196	14,856,180	2,851,413	0.1919	1.721	1.704	1.721	1.677	1.730	1,683,008	1.6942	-0.51%
1999-04-19	0	0.196	0.195	0.196	0.192	0.199	34,146,000	6,678,394	0.1956	1.730	1.721	1.730	1.695	1.757	3,868,288	1.7264	0.51%
1999-04-16	0	0.195	0.195	0.196	0.194	0.204	60,604,000	11,972,592	0.1976	1.721	1.721	1.730	1.712	1.801	6,865,628	1.7438	1.04%
1999-04-15	0	0.193	0.193	0.195	0.174	0.195	110,146,000	20,787,226	0.1887	1.704	1.704	1.721	1.536	1.721	12,478,078	1.6659	13.53%
1999-04-14	0	0.170	0.170	0.171	0.167	0.173	9,090,000	1,553,206	0.1709	1.501	1.501	1.509	1.474	1.527	1,029,776	1.5083	1.19%
1999-04-13	0	0.168	0.168	0.169	0.167	0.169	10,710,000	1,800,430	0.1681	1.483	1.483	1.492	1.474	1.492	1,213,301	1.4839	0.00%
1999-04-12	0	0.168	0.166	0.168	0.167	0.171	11,472,000	1,932,446	0.1684	1.483	1.465	1.483	1.474	1.509	1,299,625	1.4869	-1.18%
1999-04-09	0	0.170	0.169	0.170	0.169	0.176	10,414,664	1,778,610	0.1708	1.501	1.492	1.501	1.492	1.554	1,179,843	1.5075	-1.16%
1999-04-08	0	0.172	0.172	0.174	0.172	0.175	9,830,000	1,699,680	0.1729	1.518	1.518	1.536	1.518	1.545	1,113,608	1.5263	-1.71%
1999-04-07	0	0.175	0.173	0.174	0.168	0.178	16,026,000	2,801,440	0.1748	1.545	1.527	1.536	1.483	1.571	1,815,533	1.5430	3.55%
1999-04-01	0	0.169	0.169	0.170	0.166	0.170	11,213,333	1,889,269	0.1685	1.492	1.492	1.501	1.465	1.501	1,270,322	1.4872	0.60%
1999-03-31	0	0.168	0.168	0.169	0.166	0.179	12,254,000	2,055,588	0.1677	1.483	1.483	1.492	1.465	1.580	1,388,215	1.4807	-1.75%
1999-03-30	0	0.171	0.171	0.172	0.170	0.180	27,364,000	4,696,164	0.1716	1.509	1.509	1.518	1.501	1.589	3,099,978	1.5149	-2.84%
1999-03-29	0	0.176	0.174	0.176	0.171	0.180	65,530,000	11,188,810	0.1707	1.554	1.536	1.554	1.509	1.589	7,423,678	1.5072	1.73%
1999-03-26	0	0.173	0.174	0.175	0.168	0.181	34,012,000	5,771,026	0.1697	1.527	1.536	1.545	1.483	1.598	3,853,108	1.4978	2.37%
1999-03-25	0	0.169	0.168	0.170	0.160	0.174	39,296,000	6,644,256	0.1691	1.492	1.483	1.501	1.412	1.536	4,451,715	1.4925	4.32%
1999-03-24	0	0.162	0.159	0.162	0.156	0.164	5,940,000	940,420	0.1583	1.430	1.404	1.430	1.377	1.448	672,923	1.3975	2.53%
1999-03-23	0	0.158	0.157	0.158	0.156	0.159	4,306,000	679,824	0.1579	1.395	1.386	1.395	1.377	1.404	487,813	1.3936	1.28%
1999-03-22	0	0.156	0.156	0.157	0.156	0.164	6,540,000	1,042,256	0.1594	1.377	1.377	1.386	1.377	1.448	740,895	1.4068	-1.27%
1999-03-19	0	0.158	0.156	0.158	0.156	0.161	9,891,000	1,554,791	0.1572	1.395	1.377	1.395	1.377	1.421	1,120,519	1.3876	0.64%
1999-03-18	0	0.157	0.157	0.158	0.156	0.161	16,230,000	2,560,540	0.1578	1.386	1.386	1.395	1.377	1.421	1,838,643	1.3926	-1.87%
1999-03-17	0	0.160	0.159	0.160	0.156	0.160	2,402,000	381,934	0.1590	1.412	1.404	1.412	1.377	1.412	272,115	1.4036	0.63%
1999-03-16	0	0.159	0.157	0.159	0.157	0.159	24,357,000	3,849,498	0.1580	1.404	1.386	1.404	1.386	1.404	2,759,324	1.3951	0.63%
1999-03-15	0	0.158	0.158	0.159	0.157	0.159	11,828,000	1,869,452	0.1581	1.395	1.395	1.404	1.386	1.404	1,339,955	1.3952	-1.86%
1999-03-12	0	0.161	0.158	0.161	0.157	0.161	20,689,328	3,269,857	0.1580	1.421	1.395	1.421	1.386	1.421	2,343,826	1.3951	1.90%
1999-03-11	0	0.158	0.158	0.159	0.158	0.163	12,770,000	2,036,372	0.1595	1.395	1.395	1.404	1.395	1.439	1,446,671	1.4076	-1.86%
1999-03-10	0	0.161	0.160	0.163	0.161	0.174	8,580,000	1,399,410	0.1631	1.421	1.412	1.439	1.421	1.536	972,000	1.4397	-3.01%
1999-03-09	0	0.166	0.164	0.166	0.159	0.166	15,810,000	2,550,420	0.1613	1.465	1.448	1.465	1.404	1.465	1,791,063	1.4240	3.11%
1999-03-08	0	0.161	0.160	0.161	0.160	0.163	12,282,000	1,988,158	0.1619	1.421	1.412	1.421	1.412	1.439	1,391,387	1.4289	0.00%
1999-03-05	0	0.161	0.161	0.162	0.155	0.161	14,126,000	2,233,442	0.1581	1.421	1.421	1.430	1.368	1.421	1,600,288	1.3956	4.55%
1999-03-04	0	0.154	0.153	0.154	0.153	0.160	19,420,000	3,018,048	0.1554	1.359	1.351	1.359	1.351	1.412	2,200,028	1.3718	-3.14%
1999-03-03	0	0.159	0.159	0.160	0.158	0.162	19,339,454	3,096,831	0.1601	1.404	1.404	1.412	1.395	1.430	2,190,903	1.4135	-1.24%
1999-03-02	0	0.161	0.160	0.161	0.160	0.162	10,734,969	1,724,676	0.1607	1.421	1.412	1.421	1.412	1.430	1,216,129	1.4182	-0.62%
1999-03-01	0	0.162	0.159	0.162	0.160	0.164	13,700,000	2,222,880	0.1623	1.430	1.404	1.430	1.412	1.448	1,552,028	1.4322	-0.61%
1999-02-26	0	0.163	0.162	0.163	0.160	0.166	8,898,000	1,449,636	0.1629	1.439	1.430	1.439	1.412	1.465	1,008,025	1.4381	-1.81%
1999-02-25	0	0.166	0.161	0.166	0.161	0.168	26,242,000	4,347,506	0.1657	1.465	1.421	1.465	1.421	1.483	2,972,870	1.4624	-0.60%
1999-02-24	0	0.167	0.167	0.169	0.166	0.170	39,590,000	6,618,250	0.1672	1.474	1.474	1.492	1.465	1.501	4,485,021	1.4756	-0.60%
1999-02-23	0	0.168	0.167	0.168	0.165	0.169	29,310,000	4,866,070	0.1660	1.483	1.474	1.483	1.456	1.492	3,320,434	1.4655	1.20%
1999-02-22	0	0.166	0.165	0.166	0.163	0.167	5,010,000	830,690	0.1658	1.465	1.456	1.465	1.439	1.474	567,566	1.4636	0.61%
1999-02-19	0	0.165	0.164	0.166	0.162	0.166	9,527,272	1,562,134	0.1640	1.456	1.448	1.465	1.430	1.465	1,079,313	1.4473	3.13%
1999-02-15	0	0.160	0.160	0.162	0.159	0.162	3,860,000	617,700	0.1600	1.412	1.412	1.430	1.404	1.430	437,287	1.4126	0.63%
1999-02-12	0	0.159	0.159	0.161	0.159	0.160	5,526,000	882,718	0.1597	1.404	1.404	1.421	1.404	1.412	626,022	1.4100	1.27%
1999-02-11	0	0.157	0.157	0.159	0.157	0.160	5,600,000	887,690	0.1585	1.386	1.386	1.404	1.386	1.412	634,406	1.3992	0.64%
1999-02-10	0	0.156	0.156	0.159	0.154	0.160	5,110,000	803,540	0.1572	1.377	1.377	1.404	1.359	1.412	578,895	1.3881	-1.89%
1999-02-09	0	0.159	0.158	0.160	0.156	0.160	6,680,000	1,058,580	0.1585	1.404	1.395	1.412	1.377	1.412	756,755	1.3988	1.27%
1999-02-08	0	0.157	0.156	0.159	0.153	0.161	10,055,328	1,597,009	0.1588	1.386	1.377	1.404	1.351	1.421	1,139,135	1.4019	1.95%
1999-02-05	0	0.154	0.153	0.154	0.150	0.154	6,460,000	987,930	0.1529	1.359	1.351	1.359	1.324	1.359	731,832	1.3499	1.99%
1999-02-04	0	0.151	0.151	0.152	0.150	0.156	11,550,000	1,757,410	0.1522	1.333	1.333	1.342	1.324	1.377	1,308,462	1.3431	0.67%
1999-02-03	0	0.150	0.148	0.150	0.147	0.150	3,680,000	547,930	0.1489	1.324	1.306	1.324	1.298	1.324	416,895	1.3143	0.00%
1999-02-02	0	0.150	0.147	0.150	0.147	0.151	5,048,000	750,526	0.1487	1.324	1.298	1.324	1.298	1.333	571,871	1.3124	0.00%
1999-02-01	0	0.150	0.149	0.150	0.146	0.150	1,453,333	216,828	0.1492	1.324	1.315	1.324	1.289	1.324	164,643	1.3170	0.00%
1999-01-29	0	0.150	0.148	0.150	0.146	0.150	5,040,000	743,740	0.1476	1.324	1.306	1.324	1.289	1.324	570,965	1.3026	0.00%
1999-01-28	0	0.150	0.148	0.150	0.146	0.150	1,630,000	241,040	0.1479	1.324	1.306	1.324	1.289	1.324	184,657	1.3053	0.00%
1999-01-27	0	0.150	0.149	0.150	0.148	0.152	5,750,000	854,500	0.1486	1.324	1.315	1.324	1.306	1.342	651,399	1.3118	0.00%
1999-01-26	0	0.150	0.149	0.150	0.148	0.150	5,470,000	819,440	0.1498	1.324	1.315	1.324	1.306	1.324	619,678	1.3224	0.67%
1999-01-25	0	0.149	0.148	0.150	0.148	0.160	6,450,000	963,150	0.1493	1.315	1.306	1.324	1.306	1.412	730,699	1.3181	-1.97%
1999-01-22	0	0.152	0.150	0.152	0.148	0.152	23,682,000	3,550,336	0.1499	1.342	1.324	1.342	1.306	1.342	2,682,856	1.3233	0.66%
1999-01-21	0	0.151	0.149	0.151	0.148	0.153	20,755,995	3,104,970	0.1496	1.333	1.315	1.333	1.306	1.351	2,351,378	1.3205	-1.31%
1999-01-20	0	0.153	0.153	0.154	0.153	0.154	2,230,000	342,680	0.1537	1.351	1.351	1.359	1.351	1.359	252,629	1.3565	-0.65%
1999-01-19	0	0.154	0.154	0.155	0.154	0.158	2,414,000	375,346	0.1555	1.359	1.359	1.368	1.359	1.395	273,474	1.3725	-1.91%
1999-01-18	0	0.157	0.153	0.157	0.153	0.157	7,940,000	1,228,280	0.1547	1.386	1.351	1.386	1.351	1.386	899,497	1.3655	1.29%
1999-01-15	0	0.155	0.152	0.154	0.152	0.160	11,090,000	1,700,030	0.1533	1.368	1.342	1.359	1.342	1.412	1,256,350	1.3532	-1.90%
1999-01-14	0	0.158	0.152	0.158	0.151	0.159	18,424,000	2,823,912	0.1533	1.395	1.342	1.395	1.333	1.404	2,087,194	1.3530	-1.25%
1999-01-13	0	0.160	0.158	0.160	0.155	0.160	18,218,000	2,884,890	0.1584	1.412	1.395	1.412	1.368	1.412	2,063,857	1.3978	-1.23%
1999-01-12	0	0.162	0.161	0.163	0.160	0.163	6,135,152	990,177	0.1614	1.430	1.421	1.439	1.412	1.439	695,031	1.4247	-0.61%
1999-01-11	0	0.163	0.161	0.163	0.161	0.164	17,066,860	2,759,946	0.1617	1.439	1.421	1.439	1.421	1.448	1,933,448	1.4275	0.00%
1999-01-08	0	0.163	0.160	0.163	0.160	0.164	21,702,000	3,506,752	0.1616	1.439	1.412	1.439	1.412	1.448	2,458,548	1.4264	-0.61%
1999-01-07	0	0.164	0.163	0.165	0.164	0.170	19,114,000	3,178,798	0.1663	1.448	1.439	1.456	1.448	1.501	2,165,362	1.4680	-2.96%
1999-01-06	0	0.169	0.169	0.170	0.162	0.174	36,472,000	6,132,352	0.1681	1.492	1.492	1.501	1.430	1.536	4,131,793	1.4842	4.97%
1999-01-05	0	0.161	0.160	0.161	0.158	0.163	21,342,000	3,421,270	0.1603	1.421	1.412	1.421	1.395	1.439	2,417,765	1.4151	1.90%
1999-01-04	0	0.158	0.156	0.158	0.151	0.158	15,572,000	2,429,422	0.1560	1.395	1.377	1.395	1.333	1.395	1,764,101	1.3771	-0.63%
1998-12-31	0	0.159	0.158	0.159	0.156	0.159	10,020,000	1,573,360	0.1570	1.404	1.395	1.404	1.377	1.404	1,135,133	1.3861	0.00%
1998-12-30	0	0.159	0.159	0.160	0.156	0.176	222,912,000	33,807,836	0.1517	1.404	1.404	1.412	1.377	1.554	25,252,968	1.3388	-12.15%
1998-12-29	0	0.181	0.181	0.183	0.164	0.184	10,150,666	1,802,539	0.1776	1.598	1.598	1.615	1.448	1.624	1,149,936	1.5675	10.37%
1998-12-28	0	0.164	0.160	0.168	0.154	0.164	20,494,000	3,237,836	0.1580	1.448	1.412	1.483	1.359	1.448	2,321,698	1.3946	2.50%
1998-12-24	0	0.160	0.157	0.160	0.157	0.160	980,000	154,690	0.1578	1.412	1.386	1.412	1.386	1.412	111,021	1.3933	0.00%
1998-12-23	0	0.160	0.157	0.160	0.149	0.161	24,400,666	3,812,350	0.1562	1.412	1.386	1.412	1.315	1.421	2,764,271	1.3792	-1.84%
1998-12-22	0	0.163	0.163	0.164	0.154	0.164	13,065,333	2,094,951	0.1603	1.439	1.439	1.448	1.359	1.448	1,480,129	1.4154	0.00%
1998-12-21	0	0.163	0.163	0.164	0.162	0.170	7,581,333	1,256,619	0.1658	1.439	1.439	1.448	1.430	1.501	858,864	1.4631	-1.21%
1998-12-18	0	0.165	0.162	0.165	0.155	0.165	34,463,402	5,490,650	0.1593	1.456	1.430	1.456	1.368	1.456	3,904,246	1.4063	4.43%
1998-12-17	0	0.158	0.156	0.158	0.140	0.159	28,796,000	4,408,878	0.1531	1.395	1.377	1.395	1.236	1.404	3,262,204	1.3515	10.49%
1998-12-16	0	0.143	0.142	0.145	0.128	0.146	21,693,666	2,969,973	0.1369	1.262	1.253	1.280	1.130	1.289	2,457,604	1.2085	11.72%
1998-12-15	0	0.128	0.126	0.128	0.108	0.128	16,330,000	1,941,032	0.1189	1.130	1.112	1.130	0.953	1.130	1,849,972	1.0492	13.27%
1998-12-14	0	0.113	0.111	0.116	0.108	0.121	4,601,333	513,128	0.1115	0.997	0.980	1.024	0.953	1.068	521,270	0.9844	0.89%
1998-12-11	0	0.112	0.110	0.115	0.106	0.120	5,508,000	624,538	0.1134	0.989	0.971	1.015	0.936	1.059	623,983	1.0009	-4.27%
1998-12-10	0	0.117	0.114	0.117	0.116	0.121	2,550,000	300,950	0.1180	1.033	1.006	1.033	1.024	1.068	288,881	1.0418	0.86%
1998-12-09	0	0.116	0.116	0.121	0.116	0.123	4,640,000	557,500	0.1202	1.024	1.024	1.068	1.024	1.086	525,650	1.0606	-5.69%
1998-12-08	0	0.123	0.121	0.124	0.110	0.129	10,652,664	1,252,193	0.1175	1.086	1.068	1.095	0.971	1.139	1,206,805	1.0376	-1.60%
1998-12-07	0	0.125	0.125	0.127	0.110	0.128	18,762,000	2,259,474	0.1204	1.103	1.103	1.121	0.971	1.130	2,125,485	1.0630	16.82%
1998-12-04	0	0.107	0.107	0.108	0.105	0.109	2,212,000	236,684	0.1070	0.945	0.945	0.953	0.927	0.962	250,590	0.9445	1.90%
1998-12-03	0	0.105	0.104	0.106	0.100	0.105	5,048,000	514,016	0.1018	0.927	0.918	0.936	0.883	0.927	571,871	0.8988	6.06%
1998-12-02	0	0.099	0.098	0.101	0.097	0.108	3,820,000	379,030	0.0992	0.874	0.865	0.892	0.856	0.953	432,755	0.8759	-7.48%
1998-12-01	0	0.107	0.104	0.107	0.094	0.109	6,154,093	621,996	0.1011	0.945	0.918	0.945	0.830	0.962	697,177	0.8922	1.90%
1998-11-30	0	0.105	0.105	0.107	0.099	0.118	26,680,000	2,763,180	0.1036	0.927	0.927	0.945	0.874	1.042	3,022,490	0.9142	2.94%
1998-11-27	0	0.102	0.100	0.102	0.096	0.120	14,424,000	1,529,144	0.1060	0.900	0.883	0.900	0.847	1.059	1,634,048	0.9358	0.00%
1998-11-26	0	0.102	0.102	0.104	0.066	0.105	6,838,180	609,616	0.0891	0.900	0.900	0.918	0.583	0.927	774,675	0.7869	45.71%
1998-11-25	0	0.070	0.064	0.070	0.064	0.071	1,982,000	133,910	0.0676	0.618	0.565	0.618	0.565	0.627	224,534	0.5964	7.69%
1998-11-24	0	0.065	0.065	0.069	0.064	0.068	2,050,000	134,200	0.0655	0.574	0.574	0.609	0.565	0.600	232,238	0.5779	-4.41%
1998-11-23	0	0.068	0.068	0.070	0.060	0.072	2,032,000	136,916	0.0674	0.600	0.600	0.618	0.530	0.636	230,199	0.5948	-4.23%
1998-11-20	0	0.071	0.071	0.076	0.071	0.078	600,000	44,700	0.0745	0.627	0.627	0.671	0.627	0.689	67,972	0.6576	-4.05%
1998-11-19	0	0.074	-	0.074	0.075	0.075	100,000	7,500	0.0750	0.653	-	0.653	0.662	0.662	11,329	0.6620	2.78%
1998-11-18	0	0.072	-	0.072	0.072	0.072	514,303	37,023	0.0720	0.636	-	0.636	0.636	0.636	58,264	0.6354	0.00%
1998-11-17	0	0.072	-	0.072	-	-	0	0	-	0.636	-	0.636	-	-	0	-	-5.26%
1998-11-16	0	0.076	-	0.076	0.076	0.076	100,000	7,600	0.0760	0.671	-	0.671	0.671	0.671	11,329	0.6709	0.00%
1998-11-13	0	0.076	0.076	0.079	0.076	0.077	2,096,400	159,422	0.0760	0.671	0.671	0.697	0.671	0.680	237,494	0.6713	0.00%
1998-11-12	0	0.076	-	0.078	-	-	0	0	-	0.671	-	0.689	-	-	0	-	0.00%
1998-11-11	0	0.076	-	0.078	-	-	0	0	-	0.671	-	0.689	-	-	0	-	0.00%
1998-11-10	0	0.076	-	0.076	0.076	0.076	500,000	38,000	0.0760	0.671	-	0.671	0.671	0.671	56,643	0.6709	1.33%
1998-11-09	0	0.075	0.070	0.075	0.072	0.078	880,000	64,280	0.0730	0.662	0.618	0.662	0.636	0.689	99,692	0.6448	7.14%
1998-11-06	0	0.070	-	-	0.070	0.070	270,000	18,900	0.0700	0.618	-	-	0.618	0.618	30,587	0.6179	0.00%
1998-11-05	0	0.070	0.065	0.070	0.062	0.078	1,966,000	138,348	0.0704	0.618	0.574	0.618	0.547	0.689	222,722	0.6212	12.90%
1998-11-04	0	0.062	0.060	0.062	0.060	0.062	800,000	48,800	0.0610	0.547	0.530	0.547	0.530	0.547	90,629	0.5385	3.33%
1998-11-03	0	0.060	0.050	-	0.048	0.060	260,000	14,160	0.0545	0.530	0.441	-	0.424	0.530	29,455	0.4807	25.00%
1998-11-02	0	0.048	0.048	-	-	-	0	0	-	0.424	0.424	-	-	-	0	-	2.13%
1998-10-30	0	0.047	0.046	-	-	-	0	0	-	0.415	0.406	-	-	-	0	-	0.00%
1998-10-29	0	0.047	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
1998-10-27	0	0.047	0.046	-	-	-	0	0	-	0.415	0.406	-	-	-	0	-	0.00%
1998-10-26	0	0.047	0.046	-	-	-	0	0	-	0.415	0.406	-	-	-	0	-	0.00%
1998-10-23	0	0.047	0.047	-	0.044	0.044	60,000	2,640	0.0440	0.415	0.415	-	0.388	0.388	6,797	0.3884	-9.62%
1998-10-22	0	0.052	-	-	-	-	0	0	-	0.459	-	-	-	-	0	-	0.00%
1998-10-21	0	0.052	0.052	0.056	-	-	0	0	-	0.459	0.459	0.494	-	-	0	-	0.00%
1998-10-20	0	0.052	0.050	-	-	-	0	0	-	0.459	0.441	-	-	-	0	-	0.00%
1998-10-19	0	0.052	0.052	-	-	-	0	0	-	0.459	0.459	-	-	-	0	-	0.00%
1998-10-16	0	0.052	-	-	-	-	0	0	-	0.459	-	-	-	-	0	-	0.00%
1998-10-15	0	0.052	0.050	-	-	-	0	0	-	0.459	0.441	-	-	-	0	-	0.00%
1998-10-14	0	0.052	-	0.056	0.052	0.056	290,000	15,520	0.0535	0.459	-	0.494	0.459	0.494	32,853	0.4724	-3.70%
1998-10-13	0	0.054	0.052	0.056	0.052	0.054	140,000	7,520	0.0537	0.477	0.459	0.494	0.459	0.477	15,860	0.4741	0.00%
1998-10-12	0	0.054	-	0.056	0.052	0.055	470,000	25,230	0.0537	0.477	-	0.494	0.459	0.485	53,245	0.4738	5.88%
1998-10-09	0	0.051	0.050	0.052	-	-	0	0	-	0.450	0.441	0.459	-	-	0	-	0.00%
1998-10-08	0	0.051	0.051	0.058	0.050	0.054	120,000	6,400	0.0533	0.450	0.450	0.512	0.441	0.477	13,594	0.4708	2.00%
1998-10-07	0	0.050	-	0.050	0.050	0.050	1,000,000	50,000	0.0500	0.441	-	0.441	0.441	0.441	113,287	0.4414	0.00%
1998-10-05	0	0.050	0.038	-	0.042	0.050	1,050,000	48,300	0.0460	0.441	0.335	-	0.371	0.441	118,951	0.4060	19.05%
1998-09-30	0	0.042	0.042	-	0.036	0.038	528,000	19,836	0.0376	0.371	0.371	-	0.318	0.335	59,815	0.3316	5.00%
1998-09-29	0	0.040	0.040	0.052	0.040	0.040	70,000	2,800	0.0400	0.353	0.353	0.459	0.353	0.353	7,930	0.3531	-20.00%
1998-09-28	0	0.050	0.048	0.053	-	-	0	0	-	0.441	0.424	0.468	-	-	0	-	0.00%
1998-09-25	0	0.050	0.050	-	0.050	0.050	298,000	14,900	0.0500	0.441	0.441	-	0.441	0.441	33,759	0.4414	0.00%
1998-09-24	0	0.050	0.050	0.055	0.050	0.050	230,000	11,500	0.0500	0.441	0.441	0.485	0.441	0.441	26,056	0.4414	-3.85%
1998-09-23	0	0.052	0.052	0.058	0.052	0.052	360,000	18,720	0.0520	0.459	0.459	0.512	0.459	0.459	40,783	0.4590	-7.14%
1998-09-22	0	0.056	0.052	0.060	0.052	0.060	1,742,000	100,184	0.0575	0.494	0.459	0.530	0.459	0.530	197,345	0.5077	7.69%
1998-09-21	0	0.052	-	0.052	-	-	0	0	-	0.459	-	0.459	-	-	0	-	0.00%
1998-09-18	0	0.052	0.050	0.053	0.050	0.053	1,590,000	80,380	0.0506	0.459	0.441	0.468	0.441	0.468	180,126	0.4462	4.00%
1998-09-17	0	0.050	0.050	0.054	0.050	0.050	240,000	12,000	0.0500	0.441	0.441	0.477	0.441	0.441	27,189	0.4414	0.00%
1998-09-16	0	0.050	0.048	0.055	0.047	0.055	481,200	24,536	0.0510	0.441	0.424	0.485	0.415	0.485	54,514	0.4501	0.00%
1998-09-15	0	0.050	0.050	0.055	0.050	0.050	350,000	17,500	0.0500	0.441	0.441	0.485	0.441	0.441	39,650	0.4414	-12.28%
1998-09-14	0	0.057	0.053	0.057	0.057	0.057	200,000	11,400	0.0570	0.503	0.468	0.503	0.503	0.503	22,657	0.5031	3.64%
1998-09-11	0	0.055	0.048	0.060	0.042	0.055	948,000	47,300	0.0499	0.485	0.424	0.530	0.371	0.485	107,396	0.4404	37.50%
1998-09-10	0	0.040	0.040	-	0.038	0.039	300,000	11,550	0.0385	0.353	0.353	-	0.335	0.344	33,986	0.3398	0.00%
1998-09-09	0	0.040	0.040	-	0.037	0.040	1,400,000	55,100	0.0394	0.353	0.353	-	0.327	0.353	158,601	0.3474	0.00%
1998-09-08	0	0.040	-	-	-	-	0	0	-	0.353	-	-	-	-	0	-	0.00%
1998-09-07	0	0.040	0.038	-	0.040	0.040	201,064	8,011	0.0398	0.353	0.335	-	0.353	0.353	22,778	0.3517	0.00%
1998-09-04	0	0.040	0.040	-	0.037	0.040	250,000	9,700	0.0388	0.353	0.353	-	0.327	0.353	28,322	0.3425	0.00%
1998-09-03	0	0.040	-	0.044	-	-	0	0	-	0.353	-	0.388	-	-	0	-	0.00%
1998-09-02	0	0.040	0.039	0.044	0.040	0.040	30,000	1,200	0.0400	0.353	0.344	0.388	0.353	0.353	3,399	0.3531	0.00%
1998-09-01	0	0.040	0.033	-	-	-	0	0	-	0.353	0.291	-	-	-	0	-	0.00%
1998-08-31	0	0.040	0.036	-	-	-	0	0	-	0.353	0.318	-	-	-	0	-	0.00%
1998-08-28	0	0.040	0.040	-	0.035	0.035	94,000	3,290	0.0350	0.353	0.353	-	0.309	0.309	10,649	0.3090	25.00%
1998-08-27	0	0.032	0.032	0.040	0.030	0.040	250,964	9,730	0.0388	0.282	0.282	0.353	0.265	0.353	28,431	0.3422	-28.89%
1998-08-26	0	0.045	-	0.047	-	-	0	0	-	0.397	-	0.415	-	-	0	-	0.00%
1998-08-25	0	0.045	0.041	0.047	0.028	0.045	210,000	9,360	0.0446	0.397	0.362	0.415	0.247	0.397	23,790	0.3934	21.62%
1998-08-24	0	0.037	0.037	0.046	0.037	0.047	280,000	12,240	0.0437	0.327	0.327	0.406	0.327	0.415	31,720	0.3859	-13.95%
1998-08-21	0	0.043	0.039	-	0.043	0.043	100,000	4,300	0.0430	0.380	0.344	-	0.380	0.380	11,329	0.3796	-8.51%
1998-08-20	0	0.047	0.043	-	-	-	0	0	-	0.415	0.380	-	-	-	0	-	0.00%
1998-08-19	0	0.047	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
1998-08-18	0	0.047	0.047	0.053	0.036	0.050	274,000	13,392	0.0489	0.415	0.415	0.468	0.318	0.441	31,041	0.4314	-11.32%
1998-08-14	0	0.053	0.050	-	-	-	0	0	-	0.468	0.441	-	-	-	0	-	0.00%
1998-08-13	0	0.053	0.053	0.056	0.052	0.052	160,000	8,320	0.0520	0.468	0.468	0.494	0.459	0.459	18,126	0.4590	1.92%
1998-08-12	0	0.052	0.052	-	0.050	0.050	170,000	8,500	0.0500	0.459	0.459	-	0.441	0.441	19,259	0.4414	4.00%
1998-08-11	0	0.050	0.047	-	0.050	0.050	1,300,000	65,000	0.0500	0.441	0.415	-	0.441	0.441	147,273	0.4414	0.00%
1998-08-10	0	0.050	0.050	-	-	-	0	0	-	0.441	0.441	-	-	-	0	-	4.17%
1998-08-07	0	0.048	0.048	-	0.048	0.048	50,000	2,400	0.0480	0.424	0.424	-	0.424	0.424	5,664	0.4237	-7.69%
1998-08-06	0	0.052	0.048	0.052	-	-	0	0	-	0.459	0.424	0.459	-	-	0	-	0.00%
1998-08-05	0	0.052	0.052	-	0.052	0.052	40,000	2,080	0.0520	0.459	0.459	-	0.459	0.459	4,531	0.4590	-7.14%
1998-08-04	0	0.056	0.051	0.060	0.048	0.056	320,000	16,480	0.0515	0.494	0.450	0.530	0.424	0.494	36,252	0.4546	-6.67%
1998-08-03	0	0.060	-	0.070	0.060	0.070	500,000	34,000	0.0680	0.530	-	0.618	0.530	0.618	56,643	0.6002	-16.67%
1998-07-31	1	0.072	0.071	0.075	0.055	0.073	1,250,000	78,650	0.0629	0.636	0.627	0.662	0.485	0.644	141,608	0.5554	30.91%
1998-07-30	0	0.055	-	-	0.055	0.055	200,000	11,000	0.0550	0.485	-	-	0.485	0.485	22,657	0.4855	1.85%
1998-07-29	0	0.054	0.048	0.055	0.048	0.056	1,000,000	53,600	0.0536	0.477	0.424	0.485	0.424	0.494	113,287	0.4731	20.00%
1998-07-28	0	0.045	0.045	-	0.044	0.045	250,000	11,150	0.0446	0.397	0.397	-	0.388	0.397	28,322	0.3937	2.27%
1998-07-27	0	0.044	0.044	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1998-07-24	0	0.044	0.044	-	0.044	0.044	20,000	880	0.0440	0.388	0.388	-	0.388	0.388	2,266	0.3884	0.00%
1998-07-23	0	0.044	0.042	-	-	-	0	0	-	0.388	0.371	-	-	-	0	-	0.00%
1998-07-22	0	0.044	0.040	-	-	-	0	0	-	0.388	0.353	-	-	-	0	-	0.00%
1998-07-21	0	0.044	0.044	-	0.040	0.040	2,000	80	0.0400	0.388	0.388	-	0.353	0.353	227	0.3531	15.79%
1998-07-20	0	0.038	0.035	-	-	-	0	0	-	0.335	0.309	-	-	-	0	-	0.00%
1998-07-17	0	0.038	0.038	0.041	0.037	0.037	213,997	7,884	0.0368	0.335	0.335	0.362	0.327	0.327	24,243	0.3252	-7.32%
1998-07-16	0	0.041	0.040	-	0.041	0.041	300,000	12,300	0.0410	0.362	0.353	-	0.362	0.362	33,986	0.3619	-6.82%
1998-07-15	0	0.044	0.039	0.044	0.036	0.044	535,333	21,415	0.0400	0.388	0.344	0.388	0.318	0.388	60,646	0.3531	10.00%
1998-07-14	0	0.040	0.040	-	0.040	0.041	210,000	8,550	0.0407	0.353	0.353	-	0.353	0.362	23,790	0.3594	-2.44%
1998-07-13	0	0.041	0.040	-	0.040	0.050	450,000	19,700	0.0438	0.362	0.353	-	0.353	0.441	50,979	0.3864	-18.00%
1998-07-10	0	0.050	0.048	-	-	-	0	0	-	0.441	0.424	-	-	-	0	-	0.00%
1998-07-09	0	0.050	0.050	0.053	-	-	0	0	-	0.441	0.441	0.468	-	-	0	-	0.00%
1998-07-08	0	0.050	0.050	-	0.050	0.050	540,000	27,000	0.0500	0.441	0.441	-	0.441	0.441	61,175	0.4414	-3.85%
1998-07-07	0	0.052	-	-	-	-	0	0	-	0.459	-	-	-	-	0	-	0.00%
1998-07-06	0	0.052	-	-	-	-	0	0	-	0.459	-	-	-	-	0	-	0.00%
1998-07-03	0	0.052	0.052	-	0.052	0.052	60,000	3,120	0.0520	0.459	0.459	-	0.459	0.459	6,797	0.4590	-7.14%
1998-07-02	0	0.056	0.052	-	-	-	0	0	-	0.494	0.459	-	-	-	0	-	0.00%
1998-06-30	0	0.056	0.054	-	0.056	0.056	200,000	11,200	0.0560	0.494	0.477	-	0.494	0.494	22,657	0.4943	-6.67%
1998-06-29	0	0.060	0.056	0.060	-	-	0	0	-	0.530	0.494	0.530	-	-	0	-	0.00%
1998-06-26	0	0.060	0.060	-	0.060	0.060	30,000	1,800	0.0600	0.530	0.530	-	0.530	0.530	3,399	0.5296	-7.69%
1998-06-25	0	0.065	0.061	-	-	-	0	0	-	0.574	0.538	-	-	-	0	-	0.00%
1998-06-24	0	0.065	-	-	-	-	0	0	-	0.574	-	-	-	-	0	-	0.00%
1998-06-23	0	0.065	0.061	-	-	-	0	0	-	0.574	0.538	-	-	-	0	-	0.00%
1998-06-22	0	0.065	0.061	-	-	-	0	0	-	0.574	0.538	-	-	-	0	-	0.00%
1998-06-19	0	0.065	0.064	-	0.065	0.065	100,000	6,500	0.0650	0.574	0.565	-	0.574	0.574	11,329	0.5738	0.00%
1998-06-18	0	0.065	0.065	-	0.065	0.065	100,000	6,500	0.0650	0.574	0.574	-	0.574	0.574	11,329	0.5738	1.56%
1998-06-17	0	0.064	0.060	0.072	0.064	0.072	350,000	23,600	0.0674	0.565	0.530	0.636	0.565	0.636	39,650	0.5952	-14.67%
1998-06-16	0	0.075	-	-	-	-	0	0	-	0.662	-	-	-	-	0	-	0.00%
1998-06-15	0	0.075	-	-	-	-	0	0	-	0.662	-	-	-	-	0	-	0.00%
1998-06-12	0	0.075	0.070	-	0.067	0.075	434,664	30,075	0.0692	0.662	0.618	-	0.591	0.662	49,242	0.6108	5.63%
1998-06-11	0	0.071	0.071	-	0.071	0.077	1,158,000	86,318	0.0745	0.627	0.627	-	0.627	0.680	131,186	0.6580	-25.26%
1998-06-10	0	0.095	-	0.095	-	-	0	0	-	0.839	-	0.839	-	-	0	-	0.00%
1998-06-09	0	0.095	-	0.095	0.095	0.095	50,000	4,750	0.0950	0.839	-	0.839	0.839	0.839	5,664	0.8386	-1.04%
1998-06-08	0	0.096	0.096	0.100	0.096	0.096	90,000	8,640	0.0960	0.847	0.847	0.883	0.847	0.847	10,196	0.8474	-5.88%
1998-06-05	0	0.102	0.055	-	-	-	0	0	-	0.900	0.485	-	-	-	0	-	0.00%
1998-06-04	1	0.102	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1998-06-03	1	0.102	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1998-06-02	1	0.102	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1998-06-01	1	0.102	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1998-05-29	1	0.102	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1998-05-28	1	0.102	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1998-05-27	1	0.102	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1998-05-26	0	0.102	0.102	0.106	0.102	0.102	50,000	5,100	0.1020	0.900	0.900	0.936	0.900	0.900	5,664	0.9004	-3.77%
1998-05-25	0	0.106	0.103	0.110	0.106	0.106	440,000	46,640	0.1060	0.936	0.909	0.971	0.936	0.936	49,846	0.9357	-3.64%
1998-05-22	0	0.110	0.110	0.120	0.110	0.114	492,000	55,728	0.1133	0.971	0.971	1.059	0.971	1.006	55,737	0.9998	-8.33%
1998-05-21	0	0.120	-	0.120	0.118	0.130	3,410,000	424,050	0.1244	1.059	-	1.059	1.042	1.148	386,308	1.0977	1.69%
1998-05-20	1	0.118	-	-	-	-	0	0	-	1.042	-	-	-	-	0	-	0.00%
1998-05-19	1	0.118	-	-	-	-	0	0	-	1.042	-	-	-	-	0	-	0.00%
1998-05-18	1	0.118	-	-	-	-	0	0	-	1.042	-	-	-	-	0	-	0.00%
1998-05-15	0	0.118	0.118	0.122	0.115	0.130	4,420,000	525,074	0.1188	1.042	1.042	1.077	1.015	1.148	500,727	1.0486	7.27%
1998-05-14	0	0.110	-	0.114	0.110	0.110	100,000	11,000	0.1100	0.971	-	1.006	0.971	0.971	11,329	0.9710	0.00%
1998-05-13	0	0.110	-	0.115	-	-	0	0	-	0.971	-	1.015	-	-	0	-	0.00%
1998-05-12	0	0.110	-	0.110	0.110	0.110	300,000	33,000	0.1100	0.971	-	0.971	0.971	0.971	33,986	0.9710	0.00%
1998-05-11	0	0.110	0.097	0.110	0.100	0.110	1,142,000	115,640	0.1013	0.971	0.856	0.971	0.883	0.971	129,373	0.8938	1.85%
1998-05-08	0	0.108	0.099	0.108	0.100	0.110	1,830,000	189,410	0.1035	0.953	0.874	0.953	0.883	0.971	207,315	0.9136	8.00%
1998-05-07	0	0.100	0.098	-	-	-	0	0	-	0.883	0.865	-	-	-	0	-	0.00%
1998-05-06	0	0.100	0.098	-	0.100	0.100	500,000	50,000	0.1000	0.883	0.865	-	0.883	0.883	56,643	0.8827	-1.96%
1998-05-05	0	0.102	0.100	-	0.102	0.102	500,000	51,000	0.1020	0.900	0.883	-	0.900	0.900	56,643	0.9004	0.00%
1998-05-04	0	0.102	0.102	0.107	0.102	0.102	408,000	41,616	0.1020	0.900	0.900	0.945	0.900	0.900	46,221	0.9004	-3.77%
1998-05-01	0	0.106	0.106	-	0.106	0.106	10,000	1,060	0.1060	0.936	0.936	-	0.936	0.936	1,133	0.9357	-3.64%
1998-04-30	0	0.110	-	0.110	0.110	0.110	100,000	11,000	0.1100	0.971	-	0.971	0.971	0.971	11,329	0.9710	0.00%
1998-04-29	0	0.110	0.110	-	0.110	0.110	50,000	5,500	0.1100	0.971	0.971	-	0.971	0.971	5,664	0.9710	-3.51%
1998-04-28	0	0.114	0.109	-	0.110	0.114	800,000	90,800	0.1135	1.006	0.962	-	0.971	1.006	90,629	1.0019	-3.39%
1998-04-27	0	0.118	0.114	0.118	0.118	0.126	300,000	36,600	0.1220	1.042	1.006	1.042	1.042	1.112	33,986	1.0769	-9.23%
1998-04-24	0	0.130	-	0.130	0.154	0.154	2,000	308	0.1540	1.148	-	1.148	1.359	1.359	227	1.3594	8.33%
1998-04-23	0	0.120	-	0.130	0.120	0.124	400,000	48,800	0.1220	1.059	-	1.148	1.059	1.095	45,315	1.0769	-7.69%
1998-04-22	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
1998-04-21	0	0.130	-	0.140	0.130	0.134	200,000	26,400	0.1320	1.148	-	1.236	1.148	1.183	22,657	1.1652	-7.14%
1998-04-20	0	0.140	-	0.140	-	-	0	0	-	1.236	-	1.236	-	-	0	-	-3.45%
1998-04-17	0	0.145	-	0.145	0.146	0.146	400,000	58,400	0.1460	1.280	-	1.280	1.289	1.289	45,315	1.2888	-0.68%
1998-04-16	0	0.146	-	0.146	-	-	0	0	-	1.289	-	1.289	-	-	0	-	0.00%
1998-04-15	0	0.146	-	0.146	-	-	0	0	-	1.289	-	1.289	-	-	0	-	0.00%
1998-04-14	0	0.146	-	0.146	-	-	0	0	-	1.289	-	1.289	-	-	0	-	-0.68%
1998-04-09	0	0.147	0.127	0.150	0.132	0.147	730,000	103,880	0.1423	1.298	1.121	1.324	1.165	1.298	82,699	1.2561	12.21%
1998-04-08	0	0.131	0.130	0.139	0.131	0.134	410,000	54,710	0.1334	1.156	1.148	1.227	1.156	1.183	46,448	1.1779	-3.68%
1998-04-07	0	0.136	-	0.136	0.134	0.150	3,288,000	468,090	0.1424	1.200	-	1.200	1.183	1.324	372,487	1.2567	3.03%
1998-04-03	0	0.132	0.130	0.135	0.129	0.134	3,103,352	406,429	0.1310	1.165	1.148	1.192	1.139	1.183	351,569	1.1560	-0.75%
1998-04-02	0	0.133	-	-	-	-	0	0	-	1.174	-	-	-	-	0	-	0.00%
1998-04-01	0	0.133	0.128	0.133	0.128	0.136	1,930,362	255,000	0.1321	1.174	1.130	1.174	1.130	1.200	218,684	1.1661	-2.21%
1998-03-31	0	0.136	-	0.136	0.136	0.136	30,000	4,080	0.1360	1.200	-	1.200	1.200	1.200	3,399	1.2005	4.62%
1998-03-30	0	0.130	0.130	-	-	-	0	0	-	1.148	1.148	-	-	-	0	-	6.56%
1998-03-27	0	0.122	-	0.122	-	-	0	0	-	1.077	-	1.077	-	-	0	-	0.00%
1998-03-26	0	0.122	-	0.122	0.122	0.122	100,000	12,200	0.1220	1.077	-	1.077	1.077	1.077	11,329	1.0769	-1.61%
1998-03-25	0	0.124	0.124	0.130	0.124	0.124	100,000	12,400	0.1240	1.095	1.095	1.148	1.095	1.095	11,329	1.0946	-3.13%
1998-03-24	0	0.128	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1998-03-23	0	0.128	-	0.130	-	-	0	0	-	1.130	-	1.148	-	-	0	-	0.00%
1998-03-20	0	0.128	-	0.128	0.126	0.128	1,350,000	170,300	0.1261	1.130	-	1.130	1.112	1.130	152,937	1.1135	1.59%
1998-03-19	0	0.126	0.126	0.130	0.126	0.126	80,000	10,080	0.1260	1.112	1.112	1.148	1.112	1.112	9,063	1.1122	-1.56%
1998-03-18	0	0.128	0.126	0.128	0.128	0.130	1,192,000	154,580	0.1297	1.130	1.112	1.130	1.130	1.148	135,038	1.1447	-1.54%
1998-03-17	0	0.130	0.126	0.130	0.125	0.132	400,000	51,400	0.1285	1.148	1.112	1.148	1.103	1.165	45,315	1.1343	1.56%
1998-03-16	0	0.128	-	0.132	-	-	0	0	-	1.130	-	1.165	-	-	0	-	0.00%
1998-03-13	0	0.128	0.122	0.128	0.121	0.128	520,000	64,360	0.1238	1.130	1.077	1.130	1.068	1.130	58,909	1.0925	6.67%
1998-03-12	0	0.120	0.116	0.120	0.120	0.124	250,000	30,400	0.1216	1.059	1.024	1.059	1.059	1.095	28,322	1.0734	-6.25%
1998-03-11	0	0.128	0.128	0.133	0.125	0.132	1,200,000	154,900	0.1291	1.130	1.130	1.174	1.103	1.165	135,944	1.1394	2.40%
1998-03-10	0	0.125	0.125	-	0.125	0.129	232,000	29,696	0.1280	1.103	1.103	-	1.103	1.139	26,283	1.1299	-3.85%
1998-03-09	0	0.130	0.130	-	0.128	0.128	56,001	7,168	0.1280	1.148	1.148	-	1.130	1.130	6,344	1.1299	0.00%
1998-03-06	0	0.130	0.119	-	-	-	698,000	90,740	0.1300	1.148	1.050	-	-	-	79,074	1.1475	0.00%
1998-03-05	0	0.130	-	0.130	0.130	0.140	1,800,000	243,440	0.1352	1.148	-	1.148	1.148	1.236	203,916	1.1938	-7.14%
1998-03-04	0	0.140	0.140	0.144	0.137	0.140	140,000	19,420	0.1387	1.236	1.236	1.271	1.209	1.236	15,860	1.2245	-0.71%
1998-03-03	0	0.141	0.141	0.144	0.141	0.156	3,300,000	491,860	0.1490	1.245	1.245	1.271	1.245	1.377	373,846	1.3157	-1.40%
1998-03-02	0	0.143	0.135	0.143	0.125	0.146	1,960,664	274,834	0.1402	1.262	1.192	1.262	1.103	1.289	222,117	1.2373	14.40%
1998-02-27	0	0.125	0.119	-	0.107	0.125	197,736	23,446	0.1186	1.103	1.050	-	0.945	1.103	22,401	1.0467	12.61%
1998-02-26	0	0.111	0.111	-	0.111	0.112	682,000	75,882	0.1113	0.980	0.980	-	0.980	0.989	77,262	0.9821	0.91%
1998-02-25	0	0.110	0.110	0.120	0.110	0.114	293,200	32,428	0.1106	0.971	0.971	1.059	0.971	1.006	33,216	0.9763	-8.33%
1998-02-24	0	0.120	0.114	0.124	-	-	0	0	-	1.059	1.006	1.095	-	-	0	-	0.00%
1998-02-23	0	0.120	0.120	-	0.120	0.125	318,000	39,250	0.1234	1.059	1.059	-	1.059	1.103	36,025	1.0895	-4.00%
1998-02-20	0	0.125	-	0.125	0.125	0.125	100,000	12,500	0.1250	1.103	-	1.103	1.103	1.103	11,329	1.1034	-3.10%
1998-02-19	0	0.129	-	0.129	-	-	0	0	-	1.139	-	1.139	-	-	0	-	0.00%
1998-02-18	0	0.129	-	0.129	-	-	0	0	-	1.139	-	1.139	-	-	0	-	0.00%
1998-02-17	0	0.129	-	0.129	0.130	0.130	380,000	49,400	0.1300	1.139	-	1.139	1.148	1.148	43,049	1.1475	-0.77%
1998-02-16	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
1998-02-13	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
1998-02-12	0	0.130	-	0.130	0.130	0.130	400,000	52,000	0.1300	1.148	-	1.148	1.148	1.148	45,315	1.1475	-1.52%
1998-02-11	0	0.132	0.132	0.137	0.132	0.140	1,180,000	159,700	0.1353	1.165	1.165	1.209	1.165	1.236	133,678	1.1947	-0.75%
1998-02-10	0	0.133	-	0.133	0.133	0.136	250,000	33,400	0.1336	1.174	-	1.174	1.174	1.200	28,322	1.1793	-2.92%
1998-02-09	0	0.137	0.133	0.137	0.137	0.150	1,388,000	201,812	0.1454	1.209	1.174	1.209	1.209	1.324	157,242	1.2834	-9.87%
1998-02-06	0	0.152	0.150	0.152	0.125	0.160	1,910,000	288,110	0.1508	1.342	1.324	1.342	1.103	1.412	216,378	1.3315	23.58%
1998-02-05	0	0.123	0.123	-	0.104	0.117	820,000	91,330	0.1114	1.086	1.086	-	0.918	1.033	92,895	0.9832	23.00%
1998-02-04	0	0.100	0.098	-	0.098	0.101	858,000	85,620	0.0998	0.883	0.865	-	0.865	0.892	97,200	0.8809	4.17%
1998-02-03	0	0.096	0.096	0.100	0.085	0.090	220,000	19,700	0.0895	0.847	0.847	0.883	0.750	0.794	24,923	0.7904	18.52%
1998-02-02	0	0.081	0.081	0.087	0.080	0.087	560,000	45,040	0.0804	0.715	0.715	0.768	0.706	0.768	63,441	0.7100	-2.41%
1998-01-27	0	0.083	-	-	-	-	0	0	-	0.733	-	-	-	-	0	-	0.00%
1998-01-26	0	0.083	0.083	-	0.083	0.083	700,000	68,500	0.0979	0.733	0.733	-	0.733	0.733	79,301	0.8638	-17.00%
1998-01-23	0	0.100	0.100	-	-	-	0	0	-	0.883	0.883	-	-	-	0	-	17.65%
1998-01-22	0	0.085	-	0.089	0.085	0.085	50,000	4,250	0.0850	0.750	-	0.786	0.750	0.750	5,664	0.7503	-5.56%
1998-01-21	0	0.090	-	-	0.090	0.090	220,000	19,800	0.0900	0.794	-	-	0.794	0.794	24,923	0.7944	-1.10%
1998-01-20	0	0.091	0.091	0.092	0.091	0.092	540,000	49,320	0.0913	0.803	0.803	0.812	0.803	0.812	61,175	0.8062	0.00%
1998-01-19	0	0.091	0.091	-	0.090	0.090	564,000	50,760	0.0900	0.803	0.803	-	0.794	0.794	63,894	0.7944	1.11%
1998-01-16	0	0.090	0.090	-	0.090	0.090	270,000	24,300	0.0900	0.794	0.794	-	0.794	0.794	30,587	0.7944	0.00%
1998-01-15	0	0.090	0.090	0.098	0.090	0.100	520,000	49,060	0.0943	0.794	0.794	0.865	0.794	0.883	58,909	0.8328	-11.76%
1998-01-14	0	0.102	0.102	-	-	-	0	0	-	0.900	0.900	-	-	-	0	-	2.00%
1998-01-13	0	0.100	0.096	0.100	0.100	0.104	780,000	78,800	0.1010	0.883	0.847	0.883	0.883	0.918	88,364	0.8918	0.00%
1998-01-12	0	0.100	0.089	0.100	0.089	0.130	1,672,000	150,338	0.0899	0.883	0.786	0.883	0.786	1.148	189,415	0.7937	-23.08%
1998-01-09	0	0.130	0.126	0.138	0.130	0.130	300,000	39,000	0.1300	1.148	1.112	1.218	1.148	1.148	33,986	1.1475	-7.80%
1998-01-08	0	0.141	0.126	0.164	0.120	0.165	234,000	31,614	0.1351	1.245	1.112	1.448	1.059	1.456	26,509	1.1926	-15.57%
1998-01-07	0	0.167	-	0.167	0.167	0.171	400,000	67,600	0.1690	1.474	-	1.474	1.474	1.509	45,315	1.4918	-5.65%
1998-01-06	0	0.177	-	-	-	-	0	0	-	1.562	-	-	-	-	0	-	0.00%
1998-01-05	0	0.177	-	0.177	0.177	0.188	661,200	120,832	0.1827	1.562	-	1.562	1.562	1.660	74,905	1.6131	-7.81%
1998-01-02	0	0.192	-	0.195	-	-	0	0	-	1.695	-	1.721	-	-	0	-	0.00%
1997-12-31	0	0.192	0.192	0.194	0.183	0.183	100,000	18,300	0.1830	1.695	1.695	1.712	1.615	1.615	11,329	1.6154	1.05%
1997-12-30	0	0.190	0.185	0.190	0.186	0.194	540,000	101,600	0.1881	1.677	1.633	1.677	1.642	1.712	61,175	1.6608	10.47%
1997-12-29	0	0.172	0.170	0.180	0.170	0.172	4,288,666	729,453	0.1701	1.518	1.501	1.589	1.501	1.518	485,849	1.5014	-4.44%
1997-12-24	0	0.180	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
1997-12-23	0	0.180	-	-	0.180	0.180	200,000	36,000	0.1800	1.589	-	-	1.589	1.589	22,657	1.5889	0.00%
1997-12-22	0	0.180	-	0.180	-	-	0	0	-	1.589	-	1.589	-	-	0	-	0.00%
1997-12-19	0	0.180	0.180	0.185	0.179	0.183	294,000	53,126	0.1807	1.589	1.589	1.633	1.580	1.615	33,306	1.5951	-2.17%
1997-12-18	0	0.184	0.183	0.184	0.184	0.188	676,000	125,884	0.1862	1.624	1.615	1.624	1.624	1.660	76,582	1.6438	-1.08%
1997-12-17	0	0.186	0.186	0.188	0.183	0.186	1,014,000	188,166	0.1856	1.642	1.642	1.660	1.615	1.642	114,873	1.6380	1.09%
1997-12-16	0	0.184	0.184	0.186	0.182	0.186	1,020,000	189,640	0.1859	1.624	1.624	1.642	1.607	1.642	115,552	1.6412	-2.13%
1997-12-15	0	0.188	0.188	0.190	0.188	0.190	230,000	43,600	0.1896	1.660	1.660	1.677	1.660	1.677	26,056	1.6733	-2.59%
1997-12-12	0	0.193	0.193	0.200	0.192	0.200	190,000	37,200	0.1958	1.704	1.704	1.765	1.695	1.765	21,524	1.7283	-3.50%
1997-12-11	0	0.200	0.193	0.204	0.197	0.200	600,000	119,100	0.1985	1.765	1.704	1.801	1.739	1.765	67,972	1.7522	0.00%
1997-12-10	0	0.200	0.200	0.214	0.200	0.200	613,000	122,570	0.2000	1.765	1.765	1.889	1.765	1.765	69,445	1.7650	0.00%
1997-12-09	0	0.200	0.200	0.206	0.200	0.202	856,000	171,956	0.2009	1.765	1.765	1.818	1.765	1.783	96,973	1.7732	-1.96%
1997-12-08	0	0.204	0.204	0.210	0.201	0.204	170,000	34,620	0.2036	1.801	1.801	1.854	1.774	1.801	19,259	1.7976	0.99%
1997-12-05	0	0.202	0.202	0.205	0.197	0.201	170,000	33,970	0.1998	1.783	1.783	1.810	1.739	1.774	19,259	1.7639	-1.94%
1997-12-04	0	0.206	0.203	0.206	0.199	0.207	986,666	199,152	0.2018	1.818	1.792	1.818	1.757	1.827	111,776	1.7817	5.10%
1997-12-03	0	0.196	0.196	0.200	0.196	0.198	690,000	136,050	0.1972	1.730	1.730	1.765	1.730	1.748	78,168	1.7405	1.03%
1997-12-02	0	0.194	0.188	0.198	0.186	0.194	332,666	62,500	0.1879	1.712	1.660	1.748	1.642	1.712	37,687	1.6584	-1.02%
1997-12-01	0	0.196	0.192	-	-	-	1,442	173	0.1200	1.730	1.695	-	-	-	163	1.0590	0.00%
1997-11-28	0	0.196	0.196	0.202	0.196	0.198	2,260,000	444,590	0.1967	1.730	1.730	1.783	1.730	1.748	256,028	1.7365	-1.01%
1997-11-27	0	0.198	0.198	0.201	0.196	0.200	620,000	123,162	0.1986	1.748	1.748	1.774	1.730	1.765	70,238	1.7535	-1.98%
1997-11-26	0	0.202	0.202	0.204	0.199	0.204	1,160,000	232,820	0.2007	1.783	1.783	1.801	1.757	1.801	131,413	1.7717	4.66%
1997-11-25	0	0.193	0.193	0.198	0.192	0.196	2,504,000	487,512	0.1947	1.704	1.704	1.748	1.695	1.730	283,670	1.7186	-1.53%
1997-11-24	0	0.196	-	0.200	0.196	0.196	100,000	19,600	0.1960	1.730	-	1.765	1.730	1.730	11,329	1.7301	-2.00%
1997-11-21	0	0.200	0.197	0.200	0.199	0.202	501,090	100,264	0.2001	1.765	1.739	1.765	1.757	1.783	56,767	1.7662	-0.50%
1997-11-20	0	0.201	0.197	0.207	0.201	0.205	200,000	40,600	0.2030	1.774	1.739	1.827	1.774	1.810	22,657	1.7919	-1.95%
1997-11-19	0	0.205	0.205	-	0.200	0.200	284,000	56,800	0.2000	1.810	1.810	-	1.765	1.765	32,173	1.7654	1.49%
1997-11-18	0	0.202	0.202	0.206	0.200	0.205	560,000	114,000	0.2036	1.783	1.783	1.818	1.765	1.810	63,441	1.7970	-3.35%
1997-11-17	0	0.209	0.206	0.210	0.206	0.210	270,000	56,520	0.2093	1.845	1.818	1.854	1.818	1.854	30,587	1.8478	3.98%
1997-11-14	0	0.201	0.200	0.210	0.200	0.209	1,280,000	262,190	0.2048	1.774	1.765	1.854	1.765	1.845	145,007	1.8081	0.50%
1997-11-13	0	0.200	0.200	-	0.188	0.200	720,000	138,700	0.1926	1.765	1.765	-	1.660	1.765	81,566	1.7005	4.17%
1997-11-12	0	0.192	0.192	0.205	0.192	0.206	350,000	70,740	0.2021	1.695	1.695	1.810	1.695	1.818	39,650	1.7841	-7.69%
1997-11-11	0	0.208	0.208	0.210	0.208	0.218	900,666	193,037	0.2143	1.836	1.836	1.854	1.836	1.924	102,033	1.8919	-5.45%
1997-11-10	0	0.220	0.218	0.220	0.220	0.228	600,000	132,900	0.2215	1.942	1.924	1.942	1.942	2.013	67,972	1.9552	-6.78%
1997-11-07	0	0.236	-	0.236	-	-	0	0	-	2.083	-	2.083	-	-	0	-	-4.07%
1997-11-06	0	0.246	-	0.246	0.246	0.250	380,000	93,880	0.2471	2.171	-	2.171	2.171	2.207	43,049	2.1808	-1.20%
1997-11-05	0	0.249	0.241	0.250	0.244	0.260	2,910,000	732,400	0.2517	2.198	2.127	2.207	2.154	2.295	329,664	2.2217	3.75%
1997-11-04	0	0.240	0.240	0.250	0.240	0.290	4,700,000	1,240,770	0.2640	2.119	2.119	2.207	2.119	2.560	532,448	2.3303	-9.43%
1997-11-03	0	0.265	0.265	0.270	0.229	0.265	7,434,000	1,796,584	0.2417	2.339	2.339	2.383	2.021	2.339	842,173	2.1333	19.37%
1997-10-31	0	0.222	0.220	0.226	0.206	0.230	1,820,000	395,460	0.2173	1.960	1.942	1.995	1.818	2.030	206,182	1.9180	7.77%
1997-10-30	0	0.206	0.206	0.214	0.200	0.212	1,160,000	235,000	0.2026	1.818	1.818	1.889	1.765	1.871	131,413	1.7883	-0.96%
1997-10-29	0	0.208	0.206	0.215	0.204	0.218	2,710,000	566,730	0.2091	1.836	1.818	1.898	1.801	1.924	307,007	1.8460	6.67%
1997-10-28	0	0.195	0.190	0.200	0.182	0.220	2,890,000	577,930	0.2000	1.721	1.677	1.765	1.607	1.942	327,399	1.7652	-14.10%
1997-10-27	0	0.227	0.227	0.238	0.217	0.245	1,554,000	359,210	0.2312	2.004	2.004	2.101	1.915	2.163	176,048	2.0404	-8.84%
1997-10-24	0	0.249	0.248	-	0.226	0.249	4,872,000	1,134,968	0.2330	2.198	2.189	-	1.995	2.198	551,933	2.0564	7.33%
1997-10-23	0	0.232	-	0.232	0.232	0.240	1,000,000	236,200	0.2362	2.048	-	2.048	2.048	2.119	113,287	2.0850	-9.02%
1997-10-22	0	0.255	0.250	0.255	0.235	0.275	6,006,668	1,584,511	0.2638	2.251	2.207	2.251	2.074	2.427	680,476	2.3285	-8.93%
1997-10-21	0	0.280	0.275	0.280	0.270	0.300	6,640,303	1,888,026	0.2843	2.472	2.427	2.472	2.383	2.648	752,258	2.5098	-3.45%
1997-10-20	0	0.290	0.290	0.310	0.290	0.310	4,590,000	1,365,900	0.2976	2.560	2.560	2.736	2.560	2.736	519,986	2.6268	-10.77%
1997-10-17	0	0.325	0.315	0.325	0.280	0.340	4,782,000	1,475,140	0.3085	2.869	2.781	2.869	2.472	3.001	541,737	2.7230	8.33%
1997-10-16	0	0.300	0.300	0.310	0.280	0.305	3,402,000	1,006,560	0.2959	2.648	2.648	2.736	2.472	2.692	385,401	2.6117	0.00%
1997-10-15	0	0.300	0.300	0.310	0.275	0.320	3,960,000	1,171,250	0.2958	2.648	2.648	2.736	2.427	2.825	448,615	2.6108	-10.45%
1997-10-14	0	0.335	0.335	0.340	0.335	0.370	3,080,000	1,069,450	0.3472	2.957	2.957	3.001	2.957	3.266	348,923	3.0650	-9.46%
1997-10-13	0	0.370	0.345	0.370	0.355	0.375	2,654,000	973,220	0.3667	3.266	3.045	3.266	3.134	3.310	300,663	3.2369	-3.90%
1997-10-09	0	0.385	0.385	0.390	0.365	0.390	9,448,000	3,515,690	0.3721	3.398	3.398	3.443	3.222	3.443	1,070,333	3.2847	-8.33%
1997-10-08	0	0.420	0.420	0.430	0.420	0.460	3,044,087	1,335,225	0.4386	3.707	3.707	3.796	3.707	4.060	344,855	3.8718	-6.67%
1997-10-07	0	0.450	0.450	0.460	0.450	0.460	3,234,000	1,468,150	0.4540	3.972	3.972	4.060	3.972	4.060	366,369	4.0073	-3.23%
1997-10-06	0	0.465	0.460	0.465	0.460	0.485	4,990,000	2,365,440	0.4740	4.105	4.060	4.105	4.060	4.281	565,301	4.1844	-1.06%
1997-10-03	0	0.470	0.470	0.475	0.465	0.480	3,030,000	1,436,400	0.4741	4.149	4.149	4.193	4.105	4.237	343,259	4.1846	-3.09%
1997-09-30	0	0.485	0.485	0.490	0.480	0.520	6,260,000	3,079,050	0.4919	4.281	4.281	4.325	4.237	4.590	709,175	4.3417	-4.90%
1997-09-29	0	0.510	0.500	0.510	0.460	0.510	4,464,000	2,199,880	0.4928	4.502	4.414	4.502	4.060	4.502	505,712	4.3501	8.51%
1997-09-26	0	0.470	0.470	0.480	0.465	0.485	2,754,000	1,301,010	0.4724	4.149	4.149	4.237	4.105	4.281	311,992	4.1700	-3.09%
1997-09-25	0	0.485	0.480	0.490	0.450	0.490	3,630,000	1,705,830	0.4699	4.281	4.237	4.325	3.972	4.325	411,231	4.1481	7.78%
1997-09-24	0	0.450	0.450	0.460	0.450	0.480	3,653,513	1,693,564	0.4635	3.972	3.972	4.060	3.972	4.237	413,894	4.0918	-4.26%
1997-09-23	0	0.470	0.465	0.470	0.460	0.485	9,415,333	4,468,110	0.4746	4.149	4.105	4.149	4.060	4.281	1,066,632	4.1890	-2.08%
1997-09-22	0	0.480	0.470	0.490	0.470	0.560	11,920,362	6,018,963	0.5049	4.237	4.149	4.325	4.149	4.943	1,350,419	4.4571	-12.73%
1997-09-19	0	0.550	0.540	0.550	0.530	0.610	27,118,000	15,578,100	0.5745	4.855	4.767	4.855	4.678	5.385	3,072,109	5.0708	0.00%
1997-09-18	0	0.550	0.550	0.560	0.530	0.620	33,234,666	18,818,720	0.5662	4.855	4.855	4.943	4.678	5.473	3,765,046	4.9983	-6.78%
1997-09-16	0	0.590	0.590	0.600	0.445	0.590	62,765,328	33,264,557	0.5300	5.208	5.208	5.296	3.928	5.208	7,110,478	4.6782	29.67%
1997-09-15	0	0.455	0.450	0.460	0.445	0.460	6,000,000	2,714,860	0.4525	4.016	3.972	4.060	3.928	4.060	679,720	3.9941	-1.09%
1997-09-12	0	0.460	0.460	0.465	0.445	0.475	4,218,000	1,929,160	0.4574	4.060	4.060	4.105	3.928	4.193	477,843	4.0372	0.00%
1997-09-11	0	0.460	0.455	0.460	0.440	0.470	15,618,000	7,072,860	0.4529	4.060	4.016	4.060	3.884	4.149	1,769,312	3.9975	1.10%
1997-09-10	0	0.455	0.455	0.465	0.455	0.490	10,300,000	4,799,190	0.4659	4.016	4.016	4.105	4.016	4.325	1,166,853	4.1129	-1.09%
1997-09-09	0	0.460	0.465	0.470	0.440	0.475	9,890,000	4,521,000	0.4571	4.060	4.105	4.149	3.884	4.193	1,120,406	4.0351	5.75%
1997-09-08	0	0.435	0.430	0.435	0.435	0.460	6,050,260	2,712,264	0.4483	3.840	3.796	3.840	3.840	4.060	685,414	3.9571	-5.43%
1997-09-05	0	0.460	0.455	0.460	0.440	0.490	7,214,000	3,330,110	0.4616	4.060	4.016	4.060	3.884	4.325	817,250	4.0748	-4.17%
1997-09-04	0	0.480	0.470	0.480	0.450	0.530	21,307,333	10,628,367	0.4988	4.237	4.149	4.237	3.972	4.678	2,413,838	4.4031	1.05%
1997-09-03	0	0.475	0.475	0.480	0.450	0.490	18,514,000	8,740,290	0.4721	4.193	4.193	4.237	3.972	4.325	2,097,390	4.1672	13.10%
1997-09-02	0	0.420	0.415	0.420	0.330	0.560	24,067,333	10,091,990	0.4193	3.707	3.663	3.707	2.913	4.943	2,726,509	3.7014	-17.65%
1997-09-01	0	0.510	0.500	0.510	0.510	0.690	17,121,453	10,807,009	0.6312	4.502	4.414	4.502	4.502	6.091	1,939,633	5.5717	-20.31%
1997-08-29	0	0.640	0.640	0.650	0.600	0.700	29,984,000	19,233,300	0.6415	5.649	5.649	5.738	5.296	6.179	3,396,789	5.6622	3.23%
1997-08-28	0	0.620	0.620	0.630	0.620	0.690	37,946,662	24,530,271	0.6464	5.473	5.473	5.561	5.473	6.091	4,298,853	5.7062	0.00%
1997-08-27	0	0.620	0.600	0.620	0.600	0.690	21,464,000	13,661,300	0.6365	5.473	5.296	5.473	5.296	6.091	2,431,586	5.6183	-4.62%
1997-08-26	0	0.650	0.640	0.650	0.630	0.730	45,010,605	30,617,635	0.6802	5.738	5.649	5.738	5.561	6.444	5,099,104	6.0045	-1.52%
1997-08-25	0	0.660	0.660	0.670	0.560	0.680	73,793,809	46,022,693	0.6237	5.826	5.826	5.914	4.943	6.002	8,359,858	5.5052	22.22%
1997-08-22	0	0.540	0.530	0.540	0.470	0.560	84,097,821	43,950,522	0.5226	4.767	4.678	4.767	4.149	4.943	9,527,166	4.6132	17.39%
1997-08-21	0	0.460	0.455	0.460	0.430	0.510	43,047,333	20,285,340	0.4712	4.060	4.016	4.060	3.796	4.502	4,876,691	4.1597	6.98%
1997-08-20	0	0.430	0.430	0.435	0.380	0.435	17,691,330	7,354,822	0.4157	3.796	3.796	3.840	3.354	3.840	2,004,193	3.6697	7.50%
1997-08-19	0	0.400	0.390	0.400	0.385	0.415	10,242,666	4,077,036	0.3980	3.531	3.443	3.531	3.398	3.663	1,160,358	3.5136	-4.76%
1997-08-15	0	0.420	0.420	0.425	0.410	0.475	27,641,028	12,136,018	0.4391	3.707	3.707	3.752	3.619	4.193	3,131,361	3.8756	-1.18%
1997-08-14	0	0.425	0.425	0.430	0.400	0.445	23,910,482	10,010,930	0.4187	3.752	3.752	3.796	3.531	3.928	2,708,740	3.6958	7.59%
1997-08-13	0	0.395	0.395	0.400	0.370	0.420	18,746,968	7,589,338	0.4048	3.487	3.487	3.531	3.266	3.707	2,123,782	3.5735	3.95%
1997-08-12	0	0.380	0.375	0.380	0.380	0.410	7,507,998	2,948,389	0.3927	3.354	3.310	3.354	3.354	3.619	850,556	3.4664	-3.80%
1997-08-11	0	0.395	0.390	0.395	0.370	0.415	7,939,333	3,121,367	0.3932	3.487	3.443	3.487	3.266	3.663	899,421	3.4704	2.60%
1997-08-08	0	0.385	0.380	0.385	0.370	0.400	10,430,666	3,989,326	0.3825	3.398	3.354	3.398	3.266	3.531	1,181,656	3.3760	1.32%
1997-08-07	0	0.380	0.375	0.380	0.380	0.440	20,247,731	8,371,833	0.4135	3.354	3.310	3.354	3.354	3.884	2,293,799	3.6498	-10.59%
1997-08-06	0	0.425	0.420	0.425	0.420	0.460	26,334,847	11,311,029	0.4295	3.752	3.707	3.752	3.707	4.060	2,983,388	3.7913	3.66%
1997-08-05	0	0.410	0.410	0.415	0.325	0.465	57,885,326	23,453,160	0.4052	3.619	3.619	3.663	2.869	4.105	6,557,638	3.5765	22.39%
1997-08-04	0	0.335	0.335	0.340	0.300	0.340	28,264,000	9,162,670	0.3242	2.957	2.957	3.001	2.648	3.001	3,201,936	2.8616	-1.47%
1997-08-01	1	0.340	0.340	0.345	0.295	0.350	38,971,090	12,897,414	0.3309	3.001	3.001	3.045	2.604	3.090	4,414,907	2.9213	19.30%
1997-07-31	0	0.285	0.285	0.290	0.285	0.295	1,382,000	400,620	0.2899	2.516	2.516	2.560	2.516	2.604	156,562	2.5589	-1.72%
1997-07-30	0	0.290	0.290	0.295	0.290	0.305	5,596,664	1,654,493	0.2956	2.560	2.560	2.604	2.560	2.692	634,028	2.6095	0.00%
1997-07-29	0	0.290	0.290	0.300	0.290	0.305	3,624,544	1,067,601	0.2945	2.560	2.560	2.648	2.560	2.692	410,613	2.6000	-3.33%
1997-07-28	0	0.300	0.290	0.300	0.275	0.300	6,890,000	1,972,560	0.2863	2.648	2.560	2.648	2.427	2.648	780,545	2.5272	3.45%
1997-07-25	0	0.290	0.285	0.290	0.285	0.300	3,606,000	1,056,990	0.2931	2.560	2.516	2.560	2.516	2.648	408,512	2.5874	-1.69%
1997-07-24	0	0.295	0.290	0.295	0.280	0.305	17,555,454	5,167,349	0.2943	2.604	2.560	2.604	2.472	2.692	1,988,800	2.5982	5.36%
1997-07-23	0	0.280	0.275	0.280	0.270	0.280	3,038,000	837,550	0.2757	2.472	2.427	2.472	2.383	2.472	344,165	2.4336	0.00%
1997-07-22	0	0.280	0.270	0.280	0.270	0.280	3,230,000	889,180	0.2753	2.472	2.383	2.472	2.383	2.472	365,916	2.4300	0.00%
1997-07-21	0	0.280	0.280	0.285	0.250	0.280	4,332,363	1,179,287	0.2722	2.472	2.472	2.516	2.207	2.472	490,799	2.4028	7.69%
1997-07-18	0	0.260	0.260	0.265	0.250	0.260	1,196,000	310,820	0.2599	2.295	2.295	2.339	2.207	2.295	135,491	2.2940	0.00%
1997-07-17	0	0.260	0.260	0.270	0.260	0.270	268,000	71,360	0.2663	2.295	2.295	2.383	2.295	2.383	30,361	2.3504	-5.45%
1997-07-16	0	0.275	0.260	0.275	0.275	0.280	1,007,333	277,133	0.2751	2.427	2.295	2.427	2.427	2.472	114,117	2.4285	0.00%
1997-07-15	0	0.275	0.270	0.275	0.270	0.275	1,074,000	291,630	0.2715	2.427	2.383	2.427	2.383	2.427	121,670	2.3969	0.00%
1997-07-14	0	0.275	0.270	0.280	0.270	0.285	1,930,000	539,250	0.2794	2.427	2.383	2.472	2.383	2.516	218,643	2.4663	0.00%
1997-07-11	0	0.275	0.270	0.275	0.250	0.280	3,188,000	844,110	0.2648	2.427	2.383	2.427	2.207	2.472	361,158	2.3372	3.77%
1997-07-10	0	0.265	0.260	0.270	0.255	0.270	883,333	228,303	0.2585	2.339	2.295	2.383	2.251	2.383	100,070	2.2814	1.92%
1997-07-09	0	0.260	0.260	0.265	0.255	0.260	1,256,484	322,691	0.2568	2.295	2.295	2.339	2.251	2.295	142,343	2.2670	1.96%
1997-07-08	0	0.255	0.255	0.260	0.235	0.275	470,000	122,060	0.2597	2.251	2.251	2.295	2.074	2.427	53,245	2.2924	0.00%
1997-07-07	0	0.255	0.255	0.260	0.250	0.255	317,151	79,832	0.2517	2.251	2.251	2.295	2.207	2.251	35,929	2.2219	-5.56%
1997-07-04	0	0.270	0.260	-	0.260	0.270	700,000	184,500	0.2636	2.383	2.295	-	2.295	2.383	79,301	2.3266	0.00%
1997-07-03	0	0.270	0.270	0.275	0.250	0.270	160,087	42,580	0.2660	2.383	2.383	2.427	2.207	2.383	18,136	2.3479	0.00%
1997-06-27	0	0.270	0.270	0.275	0.270	0.280	2,444,666	667,703	0.2731	2.383	2.383	2.427	2.383	2.472	276,948	2.4109	-3.57%
1997-06-26	0	0.280	0.280	0.285	0.275	0.290	2,382,000	679,210	0.2851	2.472	2.472	2.516	2.427	2.560	269,849	2.5170	0.00%
1997-06-25	0	0.280	0.280	0.285	0.275	0.320	14,079,333	4,180,267	0.2969	2.472	2.472	2.516	2.427	2.825	1,595,001	2.6209	1.82%
1997-06-24	0	0.275	0.270	0.275	0.255	0.275	1,939,693	526,771	0.2716	2.427	2.383	2.427	2.251	2.427	219,741	2.3972	1.85%
1997-06-23	0	0.270	0.270	0.275	0.270	0.280	2,001,200	549,850	0.2748	2.383	2.383	2.427	2.383	2.472	226,709	2.4254	-1.82%
1997-06-20	0	0.275	0.275	0.280	0.270	0.285	3,560,000	986,750	0.2772	2.427	2.427	2.472	2.383	2.516	403,301	2.4467	1.85%
1997-06-19	0	0.270	0.270	0.275	0.265	0.285	884,000	243,310	0.2752	2.383	2.383	2.427	2.339	2.516	100,145	2.4296	-3.57%
1997-06-18	0	0.280	0.275	0.280	0.275	0.300	2,016,000	566,550	0.2810	2.472	2.427	2.472	2.427	2.648	228,386	2.4807	-3.45%
1997-06-17	0	0.290	0.285	0.290	0.270	0.290	3,000,000	840,500	0.2802	2.560	2.516	2.560	2.383	2.560	339,860	2.4731	5.45%
1997-06-16	0	0.275	0.265	0.275	0.255	0.285	2,960,000	813,000	0.2747	2.427	2.339	2.427	2.251	2.516	335,329	2.4245	10.00%
1997-06-13	0	0.250	0.250	0.255	0.236	0.255	1,173,200	284,914	0.2429	2.207	2.207	2.251	2.083	2.251	132,908	2.1437	4.17%
1997-06-12	0	0.240	0.240	0.245	0.240	0.260	1,884,000	461,680	0.2451	2.119	2.119	2.163	2.119	2.295	213,432	2.1631	-3.23%
1997-06-11	0	0.248	0.247	0.255	0.248	0.255	2,961,200	744,114	0.2513	2.189	2.180	2.251	2.189	2.251	335,465	2.2182	-2.75%
1997-06-10	0	0.255	0.250	0.255	0.255	0.265	1,485,272	386,350	0.2601	2.251	2.207	2.251	2.251	2.339	168,262	2.2961	-3.77%
1997-06-06	0	0.265	0.260	0.265	0.255	0.280	3,104,000	814,890	0.2625	2.339	2.295	2.339	2.251	2.472	351,642	2.3174	-5.36%
1997-06-05	0	0.280	0.260	0.285	0.250	0.290	3,996,000	1,087,320	0.2721	2.472	2.295	2.516	2.207	2.560	452,694	2.4019	0.00%
1997-06-04	1	0.280	-	-	-	-	0	0	-	2.472	-	-	-	-	0	-	0.00%
1997-06-03	0	0.280	0.275	0.280	0.280	0.285	1,940,664	546,059	0.2814	2.472	2.427	2.472	2.472	2.516	219,851	2.4838	-1.75%
1997-06-02	0	0.285	0.285	0.290	0.285	0.300	2,964,000	856,940	0.2891	2.516	2.516	2.560	2.516	2.648	335,782	2.5521	-1.72%
1997-05-30	0	0.290	0.285	0.290	0.285	0.325	11,182,000	3,422,610	0.3061	2.560	2.516	2.560	2.516	2.869	1,266,772	2.7018	-6.45%
1997-05-29	0	0.310	0.305	0.310	0.275	0.310	21,231,636	6,420,615	0.3024	2.736	2.692	2.736	2.427	2.736	2,405,262	2.6694	12.73%
1997-05-28	0	0.275	0.275	0.280	0.275	0.285	1,140,000	317,640	0.2786	2.427	2.427	2.472	2.427	2.516	129,147	2.4595	0.00%
1997-05-27	0	0.275	0.275	0.280	0.270	0.275	1,975,333	540,150	0.2734	2.427	2.427	2.472	2.383	2.427	223,779	2.4138	-1.79%
1997-05-26	0	0.280	0.280	0.285	0.280	0.290	2,890,000	816,700	0.2826	2.472	2.472	2.516	2.472	2.560	327,399	2.4945	-1.75%
1997-05-23	0	0.285	0.280	0.285	0.280	0.295	3,784,000	1,077,360	0.2847	2.516	2.472	2.516	2.472	2.604	428,677	2.5132	1.79%
1997-05-22	0	0.280	0.280	0.285	0.270	0.285	2,843,830	792,545	0.2787	2.472	2.472	2.516	2.383	2.516	322,168	2.4600	5.66%
1997-05-21	0	0.265	0.265	0.270	0.260	0.280	1,530,000	408,950	0.2673	2.339	2.339	2.383	2.295	2.472	173,329	2.3594	-1.85%
1997-05-20	0	0.270	0.270	0.280	0.270	0.280	2,831,090	779,623	0.2754	2.383	2.383	2.472	2.383	2.472	320,725	2.4308	-3.57%
1997-05-19	0	0.280	0.275	0.290	0.275	0.290	1,332,000	373,000	0.2800	2.472	2.427	2.560	2.427	2.560	150,898	2.4719	-3.45%
1997-05-16	0	0.290	0.285	0.290	0.275	0.300	6,340,000	1,824,850	0.2878	2.560	2.516	2.560	2.427	2.648	718,238	2.5407	5.45%
1997-05-15	0	0.275	0.270	0.275	0.270	0.295	2,661,874	748,301	0.2811	2.427	2.383	2.427	2.383	2.604	301,555	2.4815	-6.78%
1997-05-14	0	0.295	0.290	0.295	0.270	0.305	6,749,333	1,968,253	0.2916	2.604	2.560	2.604	2.383	2.692	764,610	2.5742	-3.28%
1997-05-13	0	0.305	0.305	0.310	0.300	0.315	7,664,000	2,369,700	0.3092	2.692	2.692	2.736	2.648	2.781	868,229	2.7293	-4.69%
1997-05-12	0	0.320	0.315	0.320	0.310	0.330	6,610,000	2,119,100	0.3206	2.825	2.781	2.825	2.736	2.913	748,825	2.8299	0.00%
1997-05-09	0	0.320	0.320	0.330	0.320	0.345	6,681,600	2,213,206	0.3312	2.825	2.825	2.913	2.825	3.045	756,937	2.9239	-5.88%
1997-05-08	0	0.340	0.335	0.340	0.310	0.360	16,750,266	5,552,870	0.3315	3.001	2.957	3.001	2.736	3.178	1,897,583	2.9263	-5.56%
1997-05-07	0	0.360	0.355	0.360	0.325	0.360	30,840,000	10,760,850	0.3489	3.178	3.134	3.178	2.869	3.178	3,493,762	3.0800	14.29%
1997-05-06	0	0.315	0.315	0.320	0.310	0.325	6,358,000	2,028,050	0.3190	2.781	2.781	2.825	2.736	2.869	720,277	2.8157	-1.56%
1997-05-05	0	0.320	0.320	0.325	0.300	0.330	4,913,145	1,587,579	0.3231	2.825	2.825	2.869	2.648	2.913	556,594	2.8523	1.59%
1997-05-02	0	0.315	0.310	0.315	0.315	0.325	1,600,000	510,250	0.3189	2.781	2.736	2.781	2.781	2.869	181,259	2.8150	-1.56%
1997-05-01	0	0.320	0.320	0.325	0.315	0.335	6,010,000	1,945,150	0.3237	2.825	2.825	2.869	2.781	2.957	680,853	2.8569	0.00%
1997-04-30	0	0.320	0.320	0.325	0.300	0.330	4,890,000	1,535,050	0.3139	2.825	2.825	2.869	2.648	2.913	553,972	2.7710	6.67%
1997-04-29	0	0.300	0.300	0.305	0.295	0.310	1,354,180	408,536	0.3017	2.648	2.648	2.692	2.604	2.736	153,411	2.6630	0.00%
1997-04-28	0	0.300	0.300	0.315	0.300	0.315	760,000	230,700	0.3036	2.648	2.648	2.781	2.648	2.781	86,098	2.6795	-6.25%
1997-04-25	0	0.320	0.320	0.325	0.315	0.330	4,030,000	1,302,890	0.3233	2.825	2.825	2.869	2.781	2.913	456,545	2.8538	-1.54%
1997-04-24	0	0.325	0.320	0.330	0.325	0.325	3,930,000	1,277,250	0.3250	2.869	2.825	2.913	2.869	2.869	445,217	2.8688	0.00%
1997-04-23	0	0.325	0.325	0.335	0.325	0.335	5,014,533	1,672,710	0.3336	2.869	2.869	2.957	2.869	2.957	568,080	2.9445	-2.99%
1997-04-22	0	0.335	0.335	0.340	0.325	0.340	6,761,000	2,232,950	0.3303	2.957	2.957	3.001	2.869	3.001	765,931	2.9153	1.52%
1997-04-21	0	0.330	0.325	0.330	0.320	0.330	6,410,000	2,069,000	0.3228	2.913	2.869	2.913	2.825	2.913	726,168	2.8492	1.54%
1997-04-18	0	0.325	0.320	0.330	0.315	0.330	6,524,000	2,110,770	0.3235	2.869	2.825	2.913	2.781	2.913	739,083	2.8559	0.00%
1997-04-17	0	0.325	0.320	0.325	0.315	0.330	4,510,666	1,449,866	0.3214	2.869	2.825	2.869	2.781	2.913	510,999	2.8373	0.00%
1997-04-16	0	0.325	0.325	0.330	0.320	0.335	5,296,661	1,750,458	0.3305	2.869	2.869	2.913	2.825	2.957	600,041	2.9172	-2.99%
1997-04-15	0	0.335	0.330	0.335	0.330	0.345	14,450,000	4,875,560	0.3374	2.957	2.913	2.957	2.913	3.045	1,636,993	2.9784	3.08%
1997-04-14	0	0.325	0.320	0.325	0.320	0.330	6,082,000	1,983,440	0.3261	2.869	2.825	2.869	2.825	2.913	689,010	2.8787	-4.41%
1997-04-11	0	0.340	0.335	0.340	0.325	0.350	15,298,000	5,152,970	0.3368	3.001	2.957	3.001	2.869	3.090	1,733,060	2.9733	3.03%
1997-04-10	0	0.330	0.330	0.335	0.310	0.340	14,043,333	4,614,813	0.3286	2.913	2.913	2.957	2.736	3.001	1,590,923	2.9007	4.76%
1997-04-09	0	0.315	0.310	0.315	0.300	0.315	10,072,000	3,081,520	0.3059	2.781	2.736	2.781	2.648	2.781	1,141,024	2.7007	3.28%
1997-04-08	0	0.305	0.305	0.310	0.300	0.315	11,080,087	3,400,824	0.3069	2.692	2.692	2.736	2.648	2.781	1,255,227	2.7093	-3.17%
1997-04-07	0	0.315	0.315	0.320	0.310	0.330	15,334,000	4,881,440	0.3183	2.781	2.781	2.825	2.736	2.913	1,737,138	2.8100	-4.55%
1997-04-04	0	0.330	0.325	0.330	0.290	0.335	34,228,060	10,976,900	0.3207	2.913	2.869	2.913	2.560	2.957	3,877,584	2.8309	13.79%
1997-04-03	0	0.290	0.290	0.295	0.275	0.305	17,754,000	5,253,860	0.2959	2.560	2.560	2.604	2.427	2.692	2,011,292	2.6122	3.57%
1997-04-02	0	0.280	0.280	0.285	0.270	0.280	5,443,751	1,504,201	0.2763	2.472	2.472	2.516	2.383	2.472	616,705	2.4391	3.70%
1997-04-01	0	0.270	0.270	0.275	0.260	0.275	3,272,000	880,520	0.2691	2.383	2.383	2.427	2.295	2.427	370,674	2.3755	0.00%
1997-03-27	0	0.270	0.270	0.280	0.270	0.285	9,284,000	2,589,370	0.2789	2.383	2.383	2.472	2.383	2.516	1,051,754	2.4620	-3.57%
1997-03-26	0	0.280	0.280	0.285	0.275	0.300	29,538,666	8,487,893	0.2873	2.472	2.472	2.516	2.427	2.648	3,346,338	2.5365	1.82%
1997-03-25	0	0.275	0.275	0.280	0.248	0.290	51,685,259	14,070,071	0.2722	2.427	2.427	2.472	2.189	2.560	5,855,253	2.4030	10.89%
1997-03-24	0	0.248	0.248	0.250	0.232	0.250	3,594,000	880,702	0.2450	2.189	2.189	2.207	2.048	2.207	407,152	2.1631	5.98%
1997-03-21	0	0.234	0.234	0.240	0.231	0.235	1,159,328	271,383	0.2341	2.066	2.066	2.119	2.039	2.074	131,336	2.0663	-2.09%
1997-03-20	0	0.239	0.239	0.240	0.239	0.250	3,711,066	904,423	0.2437	2.110	2.110	2.119	2.110	2.207	420,414	2.1513	-0.42%
1997-03-19	0	0.240	0.236	0.242	0.233	0.255	4,894,000	1,186,140	0.2424	2.119	2.083	2.136	2.057	2.251	554,425	2.1394	-3.61%
1997-03-18	0	0.249	0.248	0.250	0.235	0.260	13,500,666	3,353,272	0.2484	2.198	2.189	2.207	2.074	2.295	1,529,446	2.1925	6.41%
1997-03-17	0	0.234	0.233	0.238	0.217	0.242	6,728,000	1,566,946	0.2329	2.066	2.057	2.101	1.915	2.136	762,193	2.0558	10.38%
1997-03-14	0	0.212	0.208	0.212	0.203	0.212	683,827	143,694	0.2101	1.871	1.836	1.871	1.792	1.871	77,469	1.8549	0.00%
1997-03-13	0	0.212	0.212	0.215	0.210	0.215	1,113,333	237,749	0.2135	1.871	1.871	1.898	1.854	1.898	126,126	1.8850	-1.40%
1997-03-12	0	0.215	0.215	0.218	0.211	0.215	346,667	73,905	0.2132	1.898	1.898	1.924	1.863	1.898	39,273	1.8818	-1.38%
1997-03-11	0	0.218	0.215	0.218	0.212	0.219	2,041,999	440,362	0.2157	1.924	1.898	1.924	1.871	1.933	231,331	1.9036	3.81%
1997-03-10	0	0.210	-	0.217	0.210	0.219	1,980,000	430,590	0.2175	1.854	-	1.915	1.854	1.933	224,308	1.9196	0.00%
1997-03-07	0	0.210	0.208	0.210	0.207	0.210	620,000	129,716	0.2092	1.854	1.836	1.854	1.827	1.854	70,238	1.8468	1.45%
1997-03-06	0	0.207	0.206	0.209	0.205	0.209	1,230,000	254,936	0.2073	1.827	1.818	1.845	1.810	1.845	139,343	1.8296	0.98%
1997-03-05	0	0.205	0.202	0.209	0.200	0.205	790,000	161,000	0.2038	1.810	1.783	1.845	1.765	1.810	89,497	1.7990	1.49%
1997-03-04	0	0.202	0.202	0.210	0.202	0.215	1,030,000	218,744	0.2124	1.783	1.783	1.854	1.783	1.898	116,685	1.8746	-6.05%
1997-03-03	0	0.215	0.202	0.215	0.190	0.215	1,110,000	226,330	0.2039	1.898	1.783	1.898	1.677	1.898	125,748	1.7999	11.98%
1997-02-28	0	0.192	0.192	0.196	-	-	0	0	-	1.695	1.695	1.730	-	-	0	-	0.00%
1997-02-27	0	0.192	0.192	0.196	0.192	0.196	740,000	143,686	0.1942	1.695	1.695	1.730	1.695	1.730	83,832	1.7140	-2.04%
1997-02-26	0	0.196	0.195	0.196	0.195	0.196	654,000	127,610	0.1951	1.730	1.721	1.730	1.721	1.730	74,090	1.7224	2.62%
1997-02-25	0	0.191	0.191	-	-	-	0	0	-	1.686	1.686	-	-	-	0	-	0.53%
1997-02-24	0	0.190	0.190	0.198	0.190	0.193	572,000	110,180	0.1926	1.677	1.677	1.748	1.677	1.704	64,800	1.7003	-3.06%
1997-02-21	0	0.196	-	0.198	0.196	0.196	132,000	25,872	0.1960	1.730	-	1.748	1.730	1.730	14,954	1.7301	0.00%
1997-02-20	0	0.196	0.192	0.200	0.187	0.196	608,669	116,196	0.1909	1.730	1.695	1.765	1.651	1.730	68,954	1.6851	3.70%
1997-02-19	0	0.189	0.188	0.194	0.188	0.192	800,000	151,304	0.1891	1.668	1.660	1.712	1.660	1.695	90,629	1.6695	-0.53%
1997-02-18	0	0.190	0.190	0.195	0.190	0.190	150,000	28,500	0.1900	1.677	1.677	1.721	1.677	1.677	16,993	1.6772	-1.04%
1997-02-17	0	0.192	0.188	-	0.190	0.192	850,000	162,000	0.1906	1.695	1.660	-	1.677	1.695	96,294	1.6824	1.05%
1997-02-14	0	0.190	0.190	0.198	0.190	0.191	280,000	53,250	0.1902	1.677	1.677	1.748	1.677	1.686	31,720	1.6787	-2.56%
1997-02-13	0	0.195	0.190	-	0.195	0.195	50,000	9,750	0.1950	1.721	1.677	-	1.721	1.721	5,664	1.7213	1.04%
1997-02-12	0	0.193	-	-	-	-	0	0	-	1.704	-	-	-	-	0	-	0.00%
1997-02-11	0	0.193	0.190	0.193	0.189	0.195	450,000	86,890	0.1931	1.704	1.677	1.704	1.668	1.721	50,979	1.7044	-3.02%
1997-02-10	0	0.199	0.195	0.200	-	-	0	0	-	1.757	1.721	1.765	-	-	0	-	0.00%
1997-02-05	0	0.199	0.198	0.200	0.199	0.200	230,000	45,900	0.1996	1.757	1.748	1.765	1.757	1.765	26,056	1.7616	0.51%
1997-02-04	0	0.198	0.197	0.200	0.198	0.202	950,000	188,900	0.1988	1.748	1.739	1.765	1.748	1.783	107,622	1.7552	-1.00%
1997-02-03	0	0.200	0.197	0.200	0.200	0.202	763,010	152,992	0.2005	1.765	1.739	1.765	1.765	1.783	86,439	1.7699	-0.99%
1997-01-31	0	0.202	0.202	0.216	0.202	0.212	171,514	34,996	0.2040	1.783	1.783	1.907	1.783	1.871	19,430	1.8011	-0.98%
1997-01-30	0	0.204	0.204	0.212	0.204	0.204	200,446	40,885	0.2040	1.801	1.801	1.871	1.801	1.801	22,708	1.8005	0.00%
1997-01-29	0	0.204	0.204	0.210	0.204	0.206	621,334	127,420	0.2051	1.801	1.801	1.854	1.801	1.818	70,389	1.8102	-1.92%
1997-01-28	0	0.208	0.206	0.212	0.208	0.210	396,000	82,568	0.2085	1.836	1.818	1.871	1.836	1.854	44,862	1.8405	0.00%
1997-01-27	0	0.208	0.203	0.214	0.204	0.211	612,000	127,596	0.2085	1.836	1.792	1.889	1.801	1.863	69,331	1.8404	0.97%
1997-01-24	0	0.206	0.205	0.206	0.206	0.206	1,040,666	214,367	0.2060	1.818	1.810	1.818	1.818	1.818	117,894	1.8183	-1.90%
1997-01-23	0	0.210	0.206	0.210	0.206	0.210	700,000	144,600	0.2066	1.854	1.818	1.854	1.818	1.854	79,301	1.8234	0.96%
1997-01-22	0	0.208	0.208	0.210	0.208	0.208	498,181	103,618	0.2080	1.836	1.836	1.854	1.836	1.836	56,437	1.8360	-0.95%
1997-01-21	0	0.210	0.210	0.214	0.210	0.217	856,000	182,348	0.2130	1.854	1.854	1.889	1.854	1.915	96,973	1.8804	-3.23%
1997-01-20	0	0.217	0.213	0.217	0.213	0.217	210,000	45,290	0.2157	1.915	1.880	1.915	1.880	1.915	23,790	1.9037	-0.46%
1997-01-17	0	0.218	0.218	0.220	0.218	0.218	107,027	23,313	0.2178	1.924	1.924	1.942	1.924	1.924	12,125	1.9228	-1.80%
1997-01-16	0	0.222	0.219	0.225	0.220	0.225	715,465	158,394	0.2214	1.960	1.933	1.986	1.942	1.986	81,053	1.9542	-2.63%
1997-01-15	0	0.228	-	0.228	0.228	0.228	100,000	22,800	0.2280	2.013	-	2.013	2.013	2.013	11,329	2.0126	-2.98%
1997-01-14	0	0.235	0.222	-	0.223	0.239	241,600	54,240	0.2245	2.074	1.960	-	1.968	2.110	27,370	1.9817	5.38%
1997-01-13	0	0.223	0.223	0.232	0.220	0.228	150,128	33,823	0.2253	1.968	1.968	2.048	1.942	2.013	17,008	1.9887	-4.29%
1997-01-10	0	0.233	0.228	0.233	0.226	0.233	2,746,664	628,975	0.2290	2.057	2.013	2.057	1.995	2.057	311,161	2.0214	3.10%
1997-01-09	0	0.226	0.213	0.226	0.213	0.226	1,330,000	294,810	0.2217	1.995	1.880	1.995	1.880	1.995	150,671	1.9566	0.44%
1997-01-08	0	0.225	0.220	0.225	0.220	0.227	1,964,664	439,683	0.2238	1.986	1.942	1.986	1.942	2.004	222,570	1.9755	1.35%
1997-01-07	0	0.222	0.214	-	0.203	0.222	3,219,630	676,864	0.2102	1.960	1.889	-	1.792	1.960	364,741	1.8557	3.74%
1997-01-06	0	0.214	0.214	0.218	0.207	0.214	1,136,000	241,618	0.2127	1.889	1.889	1.924	1.827	1.889	128,694	1.8775	1.90%
1997-01-03	0	0.210	0.210	0.215	0.208	0.220	1,540,000	327,660	0.2128	1.854	1.854	1.898	1.836	1.942	174,462	1.8781	2.44%
1997-01-02	0	0.205	0.205	0.210	0.200	0.206	650,000	132,850	0.2044	1.810	1.810	1.854	1.765	1.818	73,636	1.8041	-2.38%
1996-12-31	0	0.210	0.206	0.216	0.210	0.214	200,000	42,400	0.2120	1.854	1.818	1.907	1.854	1.889	22,657	1.8714	-3.67%
1996-12-30	0	0.218	0.218	0.220	0.216	0.220	1,329,159	290,001	0.2182	1.924	1.924	1.942	1.907	1.942	150,576	1.9259	-3.11%
1996-12-27	0	0.225	0.225	0.230	0.225	0.238	1,182,000	272,260	0.2303	1.986	1.986	2.030	1.986	2.101	133,905	2.0332	-6.25%
1996-12-24	0	0.240	0.230	0.240	0.230	0.240	146,909	34,764	0.2366	2.119	2.030	2.119	2.030	2.119	16,643	2.0888	1.69%
1996-12-23	0	0.236	0.236	0.241	0.216	0.238	1,136,667	259,796	0.2286	2.083	2.083	2.127	1.907	2.101	128,769	2.0175	7.27%
1996-12-20	0	0.220	0.220	0.240	0.220	0.238	390,000	92,784	0.2379	1.942	1.942	2.119	1.942	2.101	44,182	2.1000	-8.33%
1996-12-19	0	0.240	0.240	0.244	0.240	0.243	282,000	68,280	0.2421	2.119	2.119	2.154	2.119	2.145	31,947	2.1373	-1.64%
1996-12-18	0	0.244	0.241	0.244	0.240	0.246	530,000	128,560	0.2426	2.154	2.127	2.154	2.119	2.171	60,042	2.1412	1.67%
1996-12-17	0	0.240	0.238	0.243	0.235	0.243	928,000	222,280	0.2395	2.119	2.101	2.145	2.074	2.145	105,130	2.1143	0.84%
1996-12-16	0	0.238	-	0.240	0.238	0.245	734,000	177,264	0.2415	2.101	-	2.119	2.101	2.163	83,152	2.1318	-2.86%
1996-12-13	0	0.245	0.242	0.249	0.236	0.245	318,450	76,987	0.2418	2.163	2.136	2.198	2.083	2.163	36,076	2.1340	2.08%
1996-12-12	0	0.240	0.240	0.249	0.240	0.250	870,000	209,800	0.2411	2.119	2.119	2.198	2.119	2.207	98,559	2.1287	-2.44%
1996-12-11	0	0.246	0.243	0.248	0.242	0.248	2,198,000	537,082	0.2444	2.171	2.145	2.189	2.136	2.189	249,004	2.1569	0.00%
1996-12-10	0	0.246	0.244	0.249	0.244	0.250	1,237,998	305,912	0.2471	2.171	2.154	2.198	2.154	2.207	140,249	2.1812	2.50%
1996-12-09	0	0.240	0.239	0.245	0.238	0.240	480,000	115,040	0.2397	2.119	2.110	2.163	2.101	2.119	54,378	2.1156	-2.04%
1996-12-06	0	0.245	0.244	0.248	0.236	0.260	2,566,000	629,914	0.2455	2.163	2.154	2.189	2.083	2.295	290,694	2.1669	-3.92%
1996-12-05	0	0.255	0.255	0.260	0.255	0.255	451,066	114,985	0.2549	2.251	2.251	2.295	2.251	2.251	51,100	2.2502	-1.92%
1996-12-04	0	0.260	0.260	0.265	0.250	0.265	1,850,000	480,460	0.2597	2.295	2.295	2.339	2.207	2.339	209,580	2.2925	-3.70%
1996-12-03	0	0.270	0.260	0.270	0.260	0.280	9,452,000	2,538,890	0.2686	2.383	2.295	2.383	2.295	2.472	1,070,786	2.3711	5.88%
1996-12-02	0	0.255	0.250	0.255	0.250	0.260	4,281,636	1,096,180	0.2560	2.251	2.207	2.251	2.207	2.295	485,052	2.2599	2.41%
1996-11-29	0	0.249	0.248	0.249	0.247	0.250	2,172,665	540,368	0.2487	2.198	2.189	2.198	2.180	2.207	246,134	2.1954	-0.40%
1996-11-28	0	0.250	0.248	0.250	0.248	0.270	6,000,000	1,503,270	0.2505	2.207	2.189	2.207	2.189	2.383	679,720	2.2116	-7.41%
1996-11-27	0	0.270	0.265	0.270	0.240	0.275	15,485,999	3,986,888	0.2575	2.383	2.339	2.383	2.119	2.427	1,754,358	2.2726	12.50%
1996-11-26	0	0.240	0.239	0.241	0.230	0.242	2,778,000	662,058	0.2383	2.119	2.110	2.127	2.030	2.136	314,710	2.1037	2.13%
1996-11-25	0	0.235	0.233	0.238	0.233	0.235	1,221,332	286,918	0.2349	2.074	2.057	2.101	2.057	2.074	138,361	2.0737	0.86%
1996-11-22	0	0.233	0.233	0.237	0.227	0.233	1,222,000	283,806	0.2322	2.057	2.057	2.092	2.004	2.057	138,436	2.0501	3.56%
1996-11-21	0	0.225	0.225	0.234	0.225	0.240	1,574,000	367,092	0.2332	1.986	1.986	2.066	1.986	2.119	178,313	2.0587	-3.02%
1996-11-20	0	0.232	0.230	0.235	0.228	0.245	1,344,000	316,694	0.2356	2.048	2.030	2.074	2.013	2.163	152,257	2.0800	2.65%
1996-11-19	0	0.226	0.221	0.226	0.220	0.226	700,000	155,596	0.2223	1.995	1.951	1.995	1.942	1.995	79,301	1.9621	2.73%
1996-11-18	0	0.220	0.220	-	0.219	0.219	20,000	4,380	0.2190	1.942	1.942	-	1.933	1.933	2,266	1.9331	-1.35%
1996-11-15	0	0.223	0.223	0.226	0.223	0.226	808,000	182,134	0.2254	1.968	1.968	1.995	1.968	1.995	91,536	1.9898	-1.33%
1996-11-14	0	0.226	0.226	0.230	0.225	0.230	502,000	114,610	0.2283	1.995	1.995	2.030	1.986	2.030	56,870	2.0153	-1.31%
1996-11-13	0	0.229	-	0.230	-	-	0	0	-	2.021	-	2.030	-	-	0	-	0.00%
1996-11-12	0	0.229	0.225	0.229	0.226	0.229	260,000	59,190	0.2277	2.021	1.986	2.021	1.995	2.021	29,455	2.0095	0.88%
1996-11-11	0	0.227	0.224	0.230	0.223	0.227	340,000	76,020	0.2236	2.004	1.977	2.030	1.968	2.004	38,517	1.9736	0.44%
1996-11-08	0	0.226	0.226	0.230	0.226	0.226	437,696	98,875	0.2259	1.995	1.995	2.030	1.995	1.995	49,585	1.9940	-0.88%
1996-11-07	0	0.228	0.225	0.228	0.228	0.230	590,667	135,272	0.2290	2.013	1.986	2.013	2.013	2.030	66,915	2.0216	-0.87%
1996-11-06	0	0.230	0.230	0.233	0.226	0.234	577,200	132,968	0.2304	2.030	2.030	2.057	1.995	2.066	65,389	2.0335	0.88%
1996-11-05	0	0.228	-	0.231	0.228	0.234	1,150,000	264,650	0.2301	2.013	-	2.039	2.013	2.066	130,280	2.0314	-1.72%
1996-11-04	0	0.232	0.230	0.234	0.230	0.232	112,133	25,888	0.2309	2.048	2.030	2.066	2.030	2.048	12,703	2.0379	0.87%
1996-11-01	0	0.230	0.230	0.233	0.230	0.230	354,000	81,420	0.2300	2.030	2.030	2.057	2.030	2.030	40,103	2.0302	0.00%
1996-10-31	0	0.230	0.230	0.234	0.230	0.233	346,000	79,880	0.2309	2.030	2.030	2.066	2.030	2.057	39,197	2.0379	-0.86%
1996-10-30	0	0.232	0.230	0.232	0.230	0.235	776,666	179,661	0.2313	2.048	2.030	2.048	2.030	2.074	87,986	2.0419	0.00%
1996-10-29	0	0.232	0.232	0.237	0.232	0.237	470,000	110,140	0.2343	2.048	2.048	2.092	2.048	2.092	53,245	2.0686	-0.85%
1996-10-28	0	0.234	0.234	0.237	0.232	0.236	1,774,000	416,366	0.2347	2.066	2.066	2.092	2.048	2.083	200,971	2.0718	-0.43%
1996-10-25	0	0.235	0.232	0.236	0.231	0.237	494,000	115,480	0.2338	2.074	2.048	2.083	2.039	2.092	55,964	2.0635	0.86%
1996-10-24	0	0.233	0.233	0.234	0.229	0.235	2,395,333	558,123	0.2330	2.057	2.057	2.066	2.021	2.074	271,359	2.0568	0.87%
1996-10-23	0	0.231	0.229	0.231	0.231	0.232	1,164,000	269,184	0.2313	2.039	2.021	2.039	2.039	2.048	131,866	2.0413	-0.86%
1996-10-22	0	0.233	0.233	0.235	0.233	0.235	1,363,744	318,576	0.2336	2.057	2.057	2.074	2.057	2.074	154,494	2.0621	0.00%
1996-10-18	0	0.233	0.233	0.235	0.228	0.237	2,762,000	643,170	0.2329	2.057	2.057	2.074	2.013	2.092	312,898	2.0555	1.75%
1996-10-17	0	0.229	0.229	0.230	0.223	0.232	2,784,289	639,339	0.2296	2.021	2.021	2.030	1.968	2.048	315,423	2.0269	1.33%
1996-10-16	0	0.226	0.226	0.228	0.225	0.232	5,545,328	1,262,816	0.2277	1.995	1.995	2.013	1.986	2.048	628,212	2.0102	-1.74%
1996-10-15	0	0.230	0.225	0.230	0.217	0.232	3,999,315	908,050	0.2271	2.030	1.986	2.030	1.915	2.048	453,069	2.0042	5.02%
1996-10-14	0	0.219	0.219	0.225	0.218	0.226	443,332	98,021	0.2211	1.933	1.933	1.986	1.924	1.995	50,224	1.9517	0.46%
1996-10-11	0	0.218	0.218	0.224	0.218	0.224	1,046,000	229,946	0.2198	1.924	1.924	1.977	1.924	1.977	118,498	1.9405	-1.80%
1996-10-10	0	0.222	0.222	0.226	0.222	0.226	1,056,666	237,115	0.2244	1.960	1.960	1.995	1.960	1.995	119,706	1.9808	-1.33%
1996-10-09	0	0.225	0.225	0.233	0.225	0.235	1,936,666	447,060	0.2308	1.986	1.986	2.057	1.986	2.074	219,399	2.0377	-2.17%
1996-10-08	0	0.230	0.223	0.230	0.222	0.234	5,060,087	1,156,427	0.2285	2.030	1.968	2.030	1.960	2.066	573,241	2.0174	4.55%
1996-10-07	0	0.220	0.220	0.223	0.218	0.224	2,526,533	557,164	0.2205	1.942	1.942	1.968	1.924	1.977	286,223	1.9466	0.92%
1996-10-04	0	0.218	0.214	0.219	0.213	0.218	1,209,332	261,737	0.2164	1.924	1.889	1.933	1.880	1.924	137,001	1.9105	0.00%
1996-10-03	0	0.218	0.218	0.220	0.218	0.230	5,140,000	1,150,710	0.2239	1.924	1.924	1.942	1.924	2.030	582,294	1.9762	-4.80%
1996-10-02	0	0.229	0.226	0.230	0.208	0.231	3,775,636	838,195	0.2220	2.021	1.995	2.030	1.836	2.039	427,729	1.9596	8.02%
1996-10-01	0	0.212	0.211	0.212	0.207	0.212	1,352,000	283,692	0.2098	1.871	1.863	1.871	1.827	1.871	153,164	1.8522	2.42%
1996-09-30	0	0.207	0.205	0.214	0.207	0.214	890,000	186,970	0.2101	1.827	1.810	1.889	1.827	1.889	100,825	1.8544	-3.72%
1996-09-27	0	0.215	0.213	0.215	0.205	0.215	1,302,000	276,234	0.2122	1.898	1.880	1.898	1.810	1.898	147,499	1.8728	4.37%
1996-09-26	0	0.206	0.206	0.208	0.206	0.215	1,522,000	320,286	0.2104	1.818	1.818	1.836	1.818	1.898	172,422	1.8576	-1.90%
1996-09-25	0	0.210	0.206	0.212	0.206	0.210	192,001	40,052	0.2086	1.854	1.818	1.871	1.818	1.854	21,751	1.8414	0.96%
1996-09-24	0	0.208	0.208	0.209	0.205	0.209	722,000	149,140	0.2066	1.836	1.836	1.845	1.810	1.845	81,793	1.8234	0.97%
1996-09-23	0	0.206	0.206	0.209	0.205	0.209	614,106	126,477	0.2060	1.818	1.818	1.845	1.810	1.845	69,570	1.8180	0.49%
1996-09-20	0	0.205	0.205	-	0.204	0.205	1,385,607	283,935	0.2049	1.810	1.810	-	1.801	1.810	156,971	1.8088	0.00%
1996-09-19	0	0.205	0.205	0.208	0.204	0.204	200,000	40,800	0.2040	1.810	1.810	1.836	1.801	1.801	22,657	1.8007	0.49%
1996-09-18	0	0.204	0.204	0.209	0.204	0.209	2,012,133	412,992	0.2053	1.801	1.801	1.845	1.801	1.845	227,948	1.8118	-1.92%
1996-09-17	0	0.208	0.208	0.210	0.208	0.215	316,000	67,088	0.2123	1.836	1.836	1.854	1.836	1.898	35,799	1.8740	-0.95%
1996-09-16	0	0.210	0.210	0.211	0.210	0.211	263,508	55,376	0.2101	1.854	1.854	1.863	1.854	1.863	29,852	1.8550	-1.87%
1996-09-13	0	0.214	0.214	0.218	0.212	0.222	2,114,666	459,418	0.2173	1.889	1.889	1.924	1.871	1.960	239,564	1.9177	2.88%
1996-09-12	0	0.208	0.207	0.210	0.205	0.215	768,000	162,624	0.2118	1.836	1.827	1.854	1.810	1.898	87,004	1.8692	-0.48%
1996-09-11	0	0.209	0.207	0.212	0.205	0.210	935,007	194,179	0.2077	1.845	1.827	1.871	1.810	1.854	105,924	1.8332	0.48%
1996-09-10	0	0.208	0.207	0.208	0.205	0.209	1,301,333	269,147	0.2068	1.836	1.827	1.836	1.810	1.845	147,424	1.8257	-2.35%
1996-09-09	0	0.213	0.208	0.213	0.207	0.214	1,266,000	266,710	0.2107	1.880	1.836	1.880	1.827	1.889	143,421	1.8596	2.90%
1996-09-06	0	0.207	0.206	0.207	0.205	0.207	908,000	186,880	0.2058	1.827	1.818	1.827	1.810	1.827	102,864	1.8168	0.98%
1996-09-05	0	0.205	0.204	0.206	0.204	0.206	862,000	176,748	0.2050	1.810	1.801	1.818	1.801	1.818	97,653	1.8100	0.00%
1996-09-04	0	0.205	0.205	0.209	0.205	0.208	650,000	134,350	0.2067	1.810	1.810	1.845	1.810	1.836	73,636	1.8245	0.00%
1996-09-03	0	0.205	0.205	0.207	0.205	0.207	596,666	123,287	0.2066	1.810	1.810	1.827	1.810	1.827	67,594	1.8239	-4.65%
1996-09-02	0	0.215	-	0.218	0.215	0.215	200,000	43,000	0.2150	1.898	-	1.924	1.898	1.898	22,657	1.8978	-0.46%
1996-08-30	0	0.216	0.216	0.218	0.215	0.219	1,574,664	343,237	0.2180	1.907	1.907	1.924	1.898	1.933	178,389	1.9241	0.47%
1996-08-29	0	0.215	0.210	0.215	0.210	0.215	922,000	194,410	0.2109	1.898	1.854	1.898	1.854	1.898	104,450	1.8613	4.37%
1996-08-28	0	0.206	0.204	0.214	-	-	0	0	-	1.818	1.801	1.889	-	-	0	-	0.00%
1996-08-27	0	0.206	0.206	0.213	0.206	0.210	150,000	31,250	0.2083	1.818	1.818	1.880	1.818	1.854	16,993	1.8390	0.49%
1996-08-23	0	0.205	0.203	0.205	0.201	0.205	148,000	30,040	0.2030	1.810	1.792	1.810	1.774	1.810	16,766	1.7917	1.49%
1996-08-22	0	0.202	0.202	0.208	0.202	0.202	150,000	30,300	0.2020	1.783	1.783	1.836	1.783	1.783	16,993	1.7831	-1.46%
1996-08-21	0	0.205	0.205	-	0.201	0.205	180,000	36,780	0.2043	1.810	1.810	-	1.774	1.810	20,392	1.8037	0.99%
1996-08-20	0	0.203	0.203	0.205	0.202	0.206	462,000	93,924	0.2033	1.792	1.792	1.810	1.783	1.818	52,338	1.7946	-0.98%
1996-08-19	0	0.205	0.205	0.208	0.202	0.204	310,000	63,220	0.2039	1.810	1.810	1.836	1.783	1.801	35,119	1.8002	0.49%
1996-08-16	0	0.204	0.204	0.210	0.202	0.210	410,000	83,750	0.2043	1.801	1.801	1.854	1.783	1.854	46,448	1.8031	-2.86%
1996-08-15	0	0.210	0.205	0.210	0.205	0.215	730,000	152,510	0.2089	1.854	1.810	1.854	1.810	1.898	82,699	1.8442	-2.33%
1996-08-14	0	0.215	0.211	0.216	0.210	0.215	640,000	135,336	0.2115	1.898	1.863	1.907	1.854	1.898	72,503	1.8666	0.47%
1996-08-13	0	0.214	0.206	0.215	0.204	0.214	1,470,664	303,552	0.2064	1.889	1.818	1.898	1.801	1.889	166,607	1.8220	-0.93%
1996-08-12	0	0.216	0.210	0.216	0.212	0.218	390,000	84,080	0.2156	1.907	1.854	1.907	1.871	1.924	44,182	1.9030	-1.82%
1996-08-09	0	0.220	0.220	0.224	0.218	0.225	2,321,520	510,053	0.2197	1.942	1.942	1.977	1.924	1.986	262,997	1.9394	-1.79%
1996-08-08	0	0.224	0.222	0.224	0.219	0.232	2,400,000	541,650	0.2257	1.977	1.960	1.977	1.933	2.048	271,888	1.9922	-2.61%
1996-08-07	0	0.230	0.229	0.236	0.230	0.241	1,685,333	397,053	0.2356	2.030	2.021	2.083	2.030	2.127	190,926	2.0796	-5.74%
1996-08-06	0	0.244	0.244	0.246	0.238	0.265	6,133,994	1,512,206	0.2465	2.154	2.154	2.171	2.101	2.339	694,900	2.1761	-7.92%
1996-08-05	0	0.265	0.260	0.265	0.222	0.265	8,425,999	2,082,173	0.2471	2.339	2.295	2.339	1.960	2.339	954,554	2.1813	17.78%
1996-08-02	0	0.225	0.223	0.228	0.225	0.225	601,028	135,203	0.2250	1.986	1.968	2.013	1.986	1.986	68,088	1.9857	0.00%
1996-08-01	0	0.225	0.225	0.230	0.224	0.228	636,000	143,436	0.2255	1.986	1.986	2.030	1.977	2.013	72,050	1.9908	-2.60%
1996-07-31	0	0.231	0.228	0.231	0.221	0.232	1,032,000	236,262	0.2289	2.039	2.013	2.039	1.951	2.048	116,912	2.0209	-2.12%
1996-07-30	0	0.236	0.222	0.236	0.225	0.236	390,354	89,224	0.2286	2.083	1.960	2.083	1.986	2.083	44,222	2.0176	3.06%
1996-07-29	0	0.229	0.227	0.234	0.229	0.235	400,000	92,700	0.2318	2.021	2.004	2.066	2.021	2.074	45,315	2.0457	-2.14%
1996-07-26	0	0.234	0.232	0.235	0.234	0.238	620,000	146,680	0.2366	2.066	2.048	2.074	2.066	2.101	70,238	2.0883	0.00%
1996-07-25	0	0.234	0.230	0.235	0.229	0.235	775,066	179,313	0.2314	2.066	2.030	2.074	2.021	2.074	87,805	2.0422	4.93%
1996-07-24	0	0.223	0.223	-	0.223	0.223	56,000	12,488	0.2230	1.968	1.968	-	1.968	1.968	6,344	1.9685	1.36%
1996-07-23	0	0.220	0.220	-	0.220	0.220	210,000	46,200	0.2200	1.942	1.942	-	1.942	1.942	23,790	1.9420	0.00%
1996-07-22	0	0.220	0.218	0.220	0.220	0.220	150,000	33,000	0.2200	1.942	1.924	1.942	1.942	1.942	16,993	1.9420	-1.35%
1996-07-19	0	0.223	0.223	-	0.220	0.223	13,733	2,993	0.2179	1.968	1.968	-	1.942	1.968	1,556	1.9238	0.00%
1996-07-18	0	0.223	0.223	0.234	0.223	0.235	994,000	226,908	0.2283	1.968	1.968	2.066	1.968	2.074	112,607	2.0150	-1.33%
1996-07-17	0	0.226	0.226	0.236	0.226	0.240	1,057,333	244,226	0.2310	1.995	1.995	2.083	1.995	2.119	119,782	2.0389	-4.24%
1996-07-16	0	0.236	-	0.240	-	-	0	0	-	2.083	-	2.119	-	-	0	-	0.00%
1996-07-15	0	0.236	0.228	0.238	-	-	0	0	-	2.083	2.013	2.101	-	-	0	-	0.00%
1996-07-12	0	0.236	0.232	0.240	0.228	0.236	760,000	176,780	0.2326	2.083	2.048	2.119	2.013	2.083	86,098	2.0532	0.85%
1996-07-11	0	0.234	0.234	0.237	0.230	0.238	385,704	90,477	0.2346	2.066	2.066	2.092	2.030	2.101	43,695	2.0706	1.74%
1996-07-10	0	0.230	0.226	0.233	0.230	0.242	1,128,000	265,414	0.2353	2.030	1.995	2.057	2.030	2.136	127,787	2.0770	-0.86%
1996-07-09	0	0.232	0.230	0.232	0.228	0.233	1,820,000	419,504	0.2305	2.048	2.030	2.048	2.013	2.057	206,182	2.0346	1.75%
1996-07-08	0	0.228	0.226	0.228	0.226	0.234	1,304,000	298,184	0.2287	2.013	1.995	2.013	1.995	2.066	147,726	2.0185	-5.00%
1996-07-05	0	0.240	-	0.240	0.231	0.240	154,000	35,790	0.2324	2.119	-	2.119	2.039	2.119	17,446	2.0515	2.13%
1996-07-04	0	0.235	0.232	0.238	0.231	0.236	560,000	131,360	0.2346	2.074	2.048	2.101	2.039	2.083	63,441	2.0706	-1.26%
1996-07-03	0	0.238	0.236	0.240	0.238	0.238	700,000	166,600	0.2380	2.101	2.083	2.119	2.101	2.101	79,301	2.1009	-0.83%
1996-07-02	0	0.240	0.240	0.241	0.240	0.241	166,132	39,928	0.2403	2.119	2.119	2.127	2.119	2.127	18,821	2.1215	-1.23%
1996-07-01	0	0.243	0.243	0.245	0.240	0.250	1,303,333	321,160	0.2464	2.145	2.145	2.163	2.119	2.207	147,650	2.1751	0.00%
1996-06-28	0	0.243	0.242	0.243	0.240	0.246	1,004,000	244,476	0.2435	2.145	2.136	2.145	2.119	2.171	113,740	2.1494	-0.82%
1996-06-27	0	0.245	0.240	0.250	0.245	0.249	2,046,667	506,243	0.2473	2.163	2.119	2.207	2.163	2.198	231,860	2.1834	-1.21%
1996-06-26	0	0.248	0.247	0.249	0.248	0.255	1,646,665	410,776	0.2495	2.189	2.180	2.198	2.189	2.251	186,545	2.2020	-0.80%
1996-06-25	0	0.250	0.250	0.260	0.250	0.260	518,663	131,142	0.2528	2.207	2.207	2.295	2.207	2.295	58,758	2.2319	-3.85%
1996-06-24	0	0.260	0.255	0.265	0.255	0.260	676,400	174,292	0.2577	2.295	2.251	2.339	2.251	2.295	76,627	2.2745	-1.89%
1996-06-21	0	0.265	0.260	0.265	0.260	0.265	966,000	253,510	0.2624	2.339	2.295	2.339	2.295	2.339	109,435	2.3165	0.00%
1996-06-19	0	0.265	0.260	0.265	0.255	0.265	1,450,000	376,670	0.2598	2.339	2.295	2.339	2.251	2.339	164,266	2.2931	0.00%
1996-06-18	0	0.265	0.260	0.265	0.265	0.270	418,000	111,270	0.2662	2.339	2.295	2.339	2.339	2.383	47,354	2.3498	-1.85%
1996-06-14	0	0.270	0.265	0.275	0.265	0.275	1,564,000	424,610	0.2715	2.383	2.339	2.427	2.339	2.427	177,180	2.3965	1.89%
1996-06-13	0	0.265	0.260	0.270	0.260	0.270	1,790,000	471,500	0.2634	2.339	2.295	2.383	2.295	2.383	202,783	2.3251	3.92%
1996-06-12	0	0.255	0.255	0.260	0.249	0.260	1,360,000	344,650	0.2534	2.251	2.251	2.295	2.198	2.295	154,070	2.2370	-3.77%
1996-06-11	0	0.265	0.260	0.265	0.265	0.270	1,013,553	270,303	0.2667	2.339	2.295	2.339	2.339	2.383	114,822	2.3541	-1.85%
1996-06-10	0	0.270	0.270	0.275	0.265	0.275	442,000	119,630	0.2707	2.383	2.383	2.427	2.339	2.427	50,073	2.3891	-1.82%
1996-06-07	0	0.275	0.275	0.280	0.275	0.285	1,725,818	479,970	0.2781	2.427	2.427	2.472	2.427	2.516	195,512	2.4549	-3.51%
1996-06-06	0	0.285	0.280	0.285	0.280	0.290	1,816,000	517,030	0.2847	2.516	2.472	2.516	2.472	2.560	205,729	2.5132	3.64%
1996-06-05	0	0.275	0.275	0.285	0.275	0.295	4,550,000	1,295,980	0.2848	2.427	2.427	2.516	2.427	2.604	515,455	2.5142	0.00%
1996-06-04	0	0.275	0.270	0.275	0.275	0.280	1,900,000	527,000	0.2774	2.427	2.383	2.427	2.427	2.472	215,245	2.4484	-1.79%
1996-06-03	0	0.280	0.270	0.280	0.280	0.295	3,460,000	992,900	0.2870	2.472	2.383	2.472	2.472	2.604	391,972	2.5331	-5.08%
1996-05-31	0	0.295	0.290	0.300	0.275	0.300	9,109,328	2,639,862	0.2898	2.604	2.560	2.648	2.427	2.648	1,031,966	2.5581	7.27%
1996-05-30	0	0.275	0.270	0.280	0.255	0.275	3,310,664	870,803	0.2630	2.427	2.383	2.472	2.251	2.427	375,054	2.3218	5.77%
1996-05-29	0	0.260	0.260	0.265	0.248	0.260	1,751,666	449,825	0.2568	2.295	2.295	2.339	2.189	2.295	198,440	2.2668	0.00%
1996-05-28	0	0.260	0.255	0.260	0.250	0.265	4,505,333	1,154,507	0.2563	2.295	2.251	2.295	2.207	2.339	510,394	2.2620	-1.89%
1996-05-27	0	0.265	0.265	0.270	0.265	0.285	5,006,000	1,374,660	0.2746	2.339	2.339	2.383	2.339	2.516	567,113	2.4240	-3.64%
1996-05-24	0	0.275	0.270	0.275	0.265	0.285	5,936,000	1,634,190	0.2753	2.427	2.383	2.427	2.339	2.516	672,470	2.4301	-3.51%
1996-05-23	0	0.285	0.280	0.285	0.285	0.300	10,056,060	2,908,506	0.2892	2.516	2.472	2.516	2.516	2.648	1,139,218	2.5531	-1.72%
1996-05-22	0	0.290	0.290	0.295	0.280	0.305	13,012,000	3,802,500	0.2922	2.560	2.560	2.604	2.472	2.692	1,474,087	2.5796	-3.33%
1996-05-21	0	0.300	0.300	0.305	0.295	0.315	7,561,756	2,292,069	0.3031	2.648	2.648	2.692	2.604	2.781	856,646	2.6756	-3.23%
1996-05-20	0	0.310	0.310	0.315	0.305	0.325	23,396,000	7,406,500	0.3166	2.736	2.736	2.781	2.692	2.869	2,650,456	2.7944	3.33%
1996-05-17	0	0.300	0.295	0.300	0.280	0.300	25,292,650	7,379,689	0.2918	2.648	2.604	2.648	2.472	2.648	2,865,321	2.5755	7.14%
1996-05-16	0	0.280	0.275	0.285	0.275	0.295	11,601,330	3,258,459	0.2809	2.472	2.427	2.516	2.427	2.604	1,314,277	2.4793	-5.08%
1996-05-15	0	0.295	0.290	0.295	0.243	0.300	20,841,333	5,834,620	0.2800	2.604	2.560	2.604	2.145	2.648	2,361,046	2.4712	22.41%
1996-05-14	0	0.241	0.238	0.241	0.234	0.241	5,123,840	1,216,218	0.2374	2.127	2.101	2.127	2.066	2.127	580,463	2.0953	0.84%
1996-05-13	0	0.239	0.236	0.239	0.230	0.241	6,114,000	1,442,544	0.2359	2.110	2.083	2.110	2.030	2.127	692,635	2.0827	4.37%
1996-05-10	0	0.229	0.229	0.230	0.225	0.231	2,983,636	680,335	0.2280	2.021	2.021	2.030	1.986	2.039	338,006	2.0128	2.23%
1996-05-09	0	0.224	0.220	0.224	0.224	0.230	1,601,636	362,627	0.2264	1.977	1.942	1.977	1.977	2.030	181,444	1.9986	0.00%
1996-05-08	0	0.224	-	0.225	0.224	0.224	200,000	44,800	0.2240	1.977	-	1.986	1.977	1.977	22,657	1.9773	0.00%
1996-05-07	0	0.224	0.224	0.225	0.224	0.227	3,210,000	724,140	0.2256	1.977	1.977	1.986	1.977	2.004	363,650	1.9913	-0.88%
1996-05-06	0	0.226	0.223	0.226	0.215	0.226	850,000	188,020	0.2212	1.995	1.968	1.995	1.898	1.995	96,294	1.9526	5.12%
1996-05-03	0	0.215	-	0.215	0.215	0.215	110,181	23,686	0.2150	1.898	-	1.898	1.898	1.898	12,482	1.8976	0.94%
1996-05-02	0	0.213	0.213	0.215	0.213	0.215	588,000	125,444	0.2133	1.880	1.880	1.898	1.880	1.898	66,613	1.8832	-0.93%
1996-05-01	0	0.215	-	0.215	0.214	0.215	1,017,090	218,242	0.2146	1.898	-	1.898	1.889	1.898	115,223	1.8941	0.00%
1996-04-30	0	0.215	0.215	0.218	0.214	0.220	454,000	98,106	0.2161	1.898	1.898	1.924	1.889	1.942	51,432	1.9075	-0.46%
1996-04-29	0	0.216	0.215	0.220	0.216	0.216	200,000	43,200	0.2160	1.907	1.898	1.942	1.907	1.907	22,657	1.9067	-1.37%
1996-04-26	0	0.219	0.218	0.224	0.219	0.223	1,272,000	281,836	0.2216	1.933	1.924	1.977	1.933	1.968	144,101	1.9558	-1.35%
1996-04-25	0	0.222	0.222	0.225	0.222	0.225	448,664	99,876	0.2226	1.960	1.960	1.986	1.960	1.986	50,828	1.9650	0.00%
1996-04-24	0	0.222	0.220	0.225	0.220	0.222	1,182,000	260,240	0.2202	1.960	1.942	1.986	1.942	1.960	133,905	1.9435	0.45%
1996-04-23	0	0.221	0.221	0.225	0.221	0.221	190,000	41,990	0.2210	1.951	1.951	1.986	1.951	1.951	21,524	1.9508	-1.78%
1996-04-22	0	0.225	0.225	0.226	0.220	0.226	1,404,666	315,903	0.2249	1.986	1.986	1.995	1.942	1.995	159,130	1.9852	-0.88%
1996-04-19	0	0.227	0.224	0.227	0.222	0.227	1,400,870	315,208	0.2250	2.004	1.977	2.004	1.960	2.004	158,700	1.9862	2.71%
1996-04-18	0	0.221	0.221	0.223	0.220	0.223	216,000	47,920	0.2219	1.951	1.951	1.968	1.942	1.968	24,470	1.9583	-0.90%
1996-04-17	0	0.223	0.223	0.225	0.222	0.223	346,000	77,258	0.2233	1.968	1.968	1.986	1.960	1.968	39,197	1.9710	-0.89%
1996-04-16	0	0.225	0.223	0.226	0.225	0.231	960,000	217,750	0.2268	1.986	1.968	1.995	1.986	2.039	108,755	2.0022	0.90%
1996-04-15	0	0.223	0.222	0.228	0.222	0.225	610,000	136,720	0.2241	1.968	1.960	2.013	1.960	1.986	69,105	1.9784	1.36%
1996-04-12	0	0.220	0.218	0.224	0.217	0.220	240,302	52,640	0.2191	1.942	1.924	1.977	1.915	1.942	27,223	1.9337	0.92%
1996-04-11	0	0.218	0.215	0.218	0.218	0.218	190,000	41,420	0.2180	1.924	1.898	1.924	1.924	1.924	21,524	1.9243	-0.46%
1996-04-10	0	0.219	0.219	-	0.219	0.219	161,066	35,253	0.2189	1.933	1.933	-	1.933	1.933	18,247	1.9320	-1.79%
1996-04-09	0	0.223	-	0.223	-	-	0	0	-	1.968	-	1.968	-	-	0	-	0.00%
1996-04-03	0	0.223	0.222	0.225	0.223	0.225	990,000	222,250	0.2245	1.968	1.960	1.986	1.968	1.986	112,154	1.9817	0.00%
1996-04-02	0	0.223	0.223	0.225	0.223	0.225	310,000	69,570	0.2244	1.968	1.968	1.986	1.968	1.986	35,119	1.9810	-1.33%
1996-04-01	0	0.226	0.223	0.227	0.225	0.230	2,906,000	657,456	0.2262	1.995	1.968	2.004	1.986	2.030	329,211	1.9971	0.00%
1996-03-29	0	0.226	0.226	0.230	0.225	0.226	480,181	108,268	0.2255	1.995	1.995	2.030	1.986	1.995	54,398	1.9903	-1.74%
1996-03-28	0	0.230	0.230	0.232	0.228	0.233	2,770,000	635,122	0.2293	2.030	2.030	2.048	2.013	2.057	313,804	2.0239	-2.13%
1996-03-27	0	0.235	0.232	0.235	0.215	0.236	1,610,664	353,215	0.2193	2.074	2.048	2.074	1.898	2.083	182,467	1.9358	9.30%
1996-03-26	0	0.215	0.215	0.219	0.215	0.221	850,000	186,182	0.2190	1.898	1.898	1.933	1.898	1.951	96,294	1.9335	-4.44%
1996-03-25	0	0.225	0.220	0.225	0.220	0.225	890,666	196,685	0.2208	1.986	1.942	1.986	1.942	1.986	100,901	1.9493	1.35%
1996-03-22	0	0.222	0.222	0.225	0.221	0.225	1,328,000	296,914	0.2236	1.960	1.960	1.986	1.951	1.986	150,445	1.9736	-2.20%
1996-03-21	0	0.227	0.226	0.227	0.220	0.227	976,000	216,210	0.2215	2.004	1.995	2.004	1.942	2.004	110,568	1.9555	0.44%
1996-03-20	0	0.226	0.226	0.230	0.225	0.234	1,694,000	384,344	0.2269	1.995	1.995	2.030	1.986	2.066	191,908	2.0028	-1.74%
1996-03-19	0	0.230	0.225	0.230	0.225	0.231	552,800	126,842	0.2295	2.030	1.986	2.030	1.986	2.039	62,625	2.0254	1.32%
1996-03-18	0	0.227	0.227	0.231	0.220	0.233	4,994,666	1,145,361	0.2293	2.004	2.004	2.039	1.942	2.057	565,829	2.0242	3.18%
1996-03-15	0	0.220	0.220	0.222	0.215	0.225	4,356,000	958,910	0.2201	1.942	1.942	1.960	1.898	1.986	493,477	1.9432	3.77%
1996-03-14	0	0.212	0.212	0.213	0.200	0.212	7,354,000	1,491,122	0.2028	1.871	1.871	1.880	1.765	1.871	833,110	1.7898	3.92%
1996-03-13	0	0.204	0.200	0.204	0.196	0.224	5,762,000	1,210,180	0.2100	1.801	1.765	1.801	1.730	1.977	652,758	1.8539	2.00%
1996-03-12	0	0.200	0.198	0.200	0.190	0.200	4,164,000	817,650	0.1964	1.765	1.748	1.765	1.677	1.765	471,726	1.7333	8.11%
1996-03-11	0	0.185	0.185	0.200	0.180	0.210	2,693,334	509,241	0.1891	1.633	1.633	1.765	1.589	1.854	305,119	1.6690	-16.29%
1996-03-08	0	0.221	0.221	0.226	0.217	0.227	4,472,000	987,514	0.2208	1.951	1.951	1.995	1.915	2.004	506,618	1.9492	-2.21%
1996-03-07	0	0.226	0.226	0.229	0.215	0.244	4,784,000	1,084,440	0.2267	1.995	1.995	2.021	1.898	2.154	541,964	2.0009	6.60%
1996-03-06	0	0.212	0.211	0.212	0.203	0.216	3,631,475	767,257	0.2113	1.871	1.863	1.871	1.792	1.907	411,398	1.8650	2.42%
1996-03-05	0	0.207	0.206	0.207	0.198	0.208	2,102,000	428,240	0.2037	1.827	1.818	1.827	1.748	1.836	238,129	1.7984	0.98%
1996-03-04	0	0.205	0.202	0.205	0.204	0.208	842,000	172,978	0.2054	1.810	1.783	1.810	1.801	1.836	95,387	1.8134	2.50%
1996-03-01	0	0.200	0.198	0.202	0.198	0.201	1,183,000	236,000	0.1995	1.765	1.748	1.783	1.748	1.774	134,018	1.7610	0.00%
1996-02-29	0	0.200	-	0.200	0.200	0.200	750,000	150,000	0.2000	1.765	-	1.765	1.765	1.765	84,965	1.7654	-0.99%
1996-02-28	0	0.202	0.202	0.206	0.200	0.202	874,000	175,340	0.2006	1.783	1.783	1.818	1.765	1.783	99,013	1.7709	2.02%
1996-02-27	0	0.198	0.196	0.201	0.196	0.200	952,000	187,580	0.1970	1.748	1.730	1.774	1.730	1.765	107,849	1.7393	1.02%
1996-02-26	0	0.196	0.192	0.198	0.194	0.201	840,000	164,560	0.1959	1.730	1.695	1.748	1.712	1.774	95,161	1.7293	1.03%
1996-02-23	0	0.194	0.194	0.198	0.194	0.200	1,047,333	206,531	0.1972	1.712	1.712	1.748	1.712	1.765	118,649	1.7407	-3.00%
1996-02-22	0	0.200	0.196	0.203	0.194	0.200	870,000	172,348	0.1981	1.765	1.730	1.792	1.712	1.765	98,559	1.7487	2.04%
1996-02-16	0	0.196	-	0.200	0.196	0.202	861,333	172,900	0.2007	1.730	-	1.765	1.730	1.783	97,578	1.7719	-2.97%
1996-02-15	0	0.202	0.200	0.203	0.200	0.209	5,848,667	1,196,172	0.2045	1.783	1.765	1.792	1.765	1.845	662,576	1.8053	2.02%
1996-02-14	0	0.198	0.196	0.198	0.184	0.201	6,893,695	1,345,222	0.1951	1.748	1.730	1.748	1.624	1.774	780,964	1.7225	8.20%
1996-02-13	0	0.183	0.180	0.183	0.178	0.185	2,272,000	411,098	0.1809	1.615	1.589	1.615	1.571	1.633	257,387	1.5972	5.17%
1996-02-12	0	0.174	0.173	0.175	0.172	0.175	1,225,600	213,860	0.1745	1.536	1.527	1.545	1.518	1.545	138,844	1.5403	-0.57%
1996-02-09	0	0.175	0.174	0.175	0.174	0.175	514,000	89,826	0.1748	1.545	1.536	1.545	1.536	1.545	58,229	1.5426	0.57%
1996-02-08	0	0.174	0.172	0.175	0.172	0.174	577,333	99,749	0.1728	1.536	1.518	1.545	1.518	1.536	65,404	1.5251	0.58%
1996-02-07	0	0.173	0.170	0.175	0.172	0.173	616,133	106,071	0.1722	1.527	1.501	1.545	1.518	1.527	69,800	1.5196	-1.70%
1996-02-06	0	0.176	0.173	0.178	0.173	0.179	470,000	82,498	0.1755	1.554	1.527	1.571	1.527	1.580	53,245	1.5494	-1.68%
1996-02-05	0	0.179	0.175	0.179	-	-	40,000	7,200	0.1800	1.580	1.545	1.580	-	-	4,531	1.5889	-0.56%
1996-02-02	0	0.180	0.176	0.180	0.176	0.180	1,176,000	210,504	0.1790	1.589	1.554	1.589	1.554	1.589	133,225	1.5801	2.27%
1996-02-01	0	0.176	0.176	0.180	0.175	0.178	1,630,000	287,596	0.1764	1.554	1.554	1.589	1.545	1.571	184,657	1.5575	-1.12%
1996-01-31	0	0.178	0.178	0.180	0.173	0.186	948,700	170,869	0.1801	1.571	1.571	1.589	1.527	1.642	107,475	1.5898	1.14%
1996-01-30	0	0.176	0.176	0.180	0.174	0.180	1,150,000	202,880	0.1764	1.554	1.554	1.589	1.536	1.589	130,280	1.5573	-3.30%
1996-01-29	0	0.182	0.180	0.182	0.175	0.182	344,000	61,698	0.1794	1.607	1.589	1.607	1.545	1.607	38,971	1.5832	3.41%
1996-01-26	0	0.176	0.176	0.180	0.173	0.178	1,137,328	198,999	0.1750	1.554	1.554	1.589	1.527	1.571	128,844	1.5445	0.57%
1996-01-25	0	0.175	0.174	0.175	0.174	0.177	761,331	133,188	0.1749	1.545	1.536	1.545	1.536	1.562	86,249	1.5442	0.57%
1996-01-24	0	0.174	0.174	0.178	0.174	0.175	844,000	147,150	0.1743	1.536	1.536	1.571	1.536	1.545	95,614	1.5390	-2.79%
1996-01-23	0	0.179	0.179	0.180	0.178	0.180	2,644,667	475,536	0.1798	1.580	1.580	1.589	1.571	1.589	299,606	1.5872	-0.56%
1996-01-22	0	0.180	0.176	0.180	0.169	0.180	2,356,000	411,258	0.1746	1.589	1.554	1.589	1.492	1.589	266,903	1.5408	7.14%
1996-01-19	0	0.168	0.166	0.170	0.165	0.168	710,000	119,100	0.1677	1.483	1.465	1.501	1.456	1.483	80,434	1.4807	0.00%
1996-01-18	0	0.168	0.168	0.170	0.168	0.175	1,653,814	283,975	0.1717	1.483	1.483	1.501	1.483	1.545	187,355	1.5157	-0.59%
1996-01-17	0	0.169	0.166	0.170	0.159	0.170	4,136,000	661,620	0.1600	1.492	1.465	1.501	1.404	1.501	468,554	1.4120	8.33%
1996-01-16	0	0.156	0.156	0.162	0.155	0.158	260,000	40,600	0.1562	1.377	1.377	1.430	1.368	1.395	29,455	1.3784	-1.27%
1996-01-15	0	0.158	0.158	0.163	0.158	0.159	140,000	22,190	0.1585	1.395	1.395	1.439	1.395	1.404	15,860	1.3991	1.28%
1996-01-12	0	0.156	0.156	0.162	0.155	0.161	1,578,000	250,430	0.1587	1.377	1.377	1.430	1.368	1.421	178,766	1.4009	-4.88%
1996-01-11	0	0.164	0.164	0.165	0.164	0.165	1,060,000	174,140	0.1643	1.448	1.448	1.456	1.448	1.456	120,084	1.4502	-0.61%
1996-01-10	0	0.165	0.165	0.167	0.160	0.167	2,718,000	449,166	0.1653	1.456	1.456	1.474	1.412	1.474	307,913	1.4587	0.61%
1996-01-09	0	0.164	0.162	0.164	0.164	0.166	490,000	80,750	0.1648	1.448	1.430	1.448	1.448	1.465	55,510	1.4547	0.61%
1996-01-08	0	0.163	0.163	0.164	0.162	0.166	2,224,000	364,674	0.1640	1.439	1.439	1.448	1.430	1.465	251,950	1.4474	-0.61%
1996-01-05	0	0.164	0.164	0.168	0.142	0.170	4,498,667	724,580	0.1611	1.448	1.448	1.483	1.253	1.501	509,639	1.4218	14.69%
1996-01-04	0	0.143	0.136	0.145	0.131	0.143	892,118	119,092	0.1335	1.262	1.200	1.280	1.156	1.262	101,065	1.1784	8.33%
1996-01-03	0	0.132	0.131	0.135	0.130	0.138	1,732,000	234,196	0.1352	1.165	1.156	1.192	1.148	1.218	196,213	1.1936	0.00%
1996-01-02	0	0.132	0.128	0.132	0.126	0.140	2,209,332	288,393	0.1305	1.165	1.130	1.165	1.112	1.236	250,288	1.1522	-5.71%
1995-12-29	0	0.140	0.139	0.150	0.136	0.150	2,204,115	308,463	0.1399	1.236	1.227	1.324	1.200	1.324	249,697	1.2353	-9.68%
1995-12-28	0	0.155	0.152	0.155	0.150	0.165	1,920,000	304,186	0.1584	1.368	1.342	1.368	1.324	1.456	217,510	1.3985	-8.28%
1995-12-27	0	0.169	0.169	0.176	0.169	0.176	1,874,000	326,036	0.1740	1.492	1.492	1.554	1.492	1.554	212,299	1.5357	-2.31%
1995-12-22	0	0.173	0.172	0.173	0.173	0.175	660,000	114,252	0.1731	1.527	1.518	1.527	1.527	1.545	74,769	1.5281	0.00%
1995-12-21	0	0.173	0.170	0.175	0.167	0.173	800,000	136,150	0.1702	1.527	1.501	1.545	1.474	1.527	90,629	1.5023	1.76%
1995-12-20	0	0.170	0.168	0.170	0.167	0.170	758,864	127,376	0.1679	1.501	1.483	1.501	1.474	1.501	85,969	1.4816	1.19%
1995-12-19	0	0.168	0.165	0.168	0.161	0.168	1,708,000	282,014	0.1651	1.483	1.456	1.483	1.421	1.483	193,494	1.4575	0.00%
1995-12-18	0	0.168	0.168	0.170	0.164	0.186	4,516,000	774,254	0.1714	1.483	1.483	1.501	1.448	1.642	511,603	1.5134	-11.58%
1995-12-15	0	0.190	0.190	0.191	0.190	0.194	2,080,000	398,324	0.1915	1.677	1.677	1.686	1.677	1.712	235,636	1.6904	-0.52%
1995-12-14	0	0.191	0.191	0.193	0.191	0.193	1,746,000	335,300	0.1920	1.686	1.686	1.704	1.686	1.704	197,799	1.6952	-1.04%
1995-12-13	0	0.193	0.190	0.194	0.186	0.193	4,143,333	786,099	0.1897	1.704	1.677	1.712	1.642	1.704	469,385	1.6747	1.58%
1995-12-12	0	0.190	0.190	0.191	0.180	0.194	6,995,997	1,302,123	0.1861	1.677	1.677	1.686	1.589	1.712	792,554	1.6429	-3.06%
1995-12-11	0	0.196	0.196	0.199	0.196	0.235	7,809,328	1,642,127	0.2103	1.730	1.730	1.757	1.730	2.074	884,693	1.8562	-16.24%
1995-12-08	0	0.234	0.230	0.234	0.228	0.234	160,000	36,684	0.2293	2.066	2.030	2.066	2.013	2.066	18,126	2.0238	2.18%
1995-12-07	0	0.229	0.229	0.232	0.226	0.232	540,000	123,982	0.2296	2.021	2.021	2.048	1.995	2.048	61,175	2.0267	-0.43%
1995-12-06	0	0.230	0.230	0.233	0.230	0.233	1,006,000	232,812	0.2314	2.030	2.030	2.057	2.030	2.057	113,966	2.0428	-1.29%
1995-12-05	0	0.233	0.232	0.234	0.230	0.233	1,822,000	420,646	0.2309	2.057	2.048	2.066	2.030	2.057	206,408	2.0379	0.00%
1995-12-04	0	0.233	0.233	0.234	0.233	0.234	866,000	201,978	0.2332	2.057	2.057	2.066	2.057	2.066	98,106	2.0588	0.87%
1995-12-01	0	0.231	0.231	0.233	0.231	0.234	1,196,000	278,046	0.2325	2.039	2.039	2.057	2.039	2.066	135,491	2.0521	0.00%
1995-11-30	0	0.231	0.231	0.238	0.230	0.239	4,620,362	1,080,602	0.2339	2.039	2.039	2.101	2.030	2.110	523,426	2.0645	-1.28%
1995-11-29	0	0.234	0.233	0.234	0.232	0.237	3,810,496	892,680	0.2343	2.066	2.057	2.066	2.048	2.092	431,679	2.0679	0.86%
1995-11-28	0	0.232	0.231	0.233	0.225	0.237	5,403,660	1,260,923	0.2333	2.048	2.039	2.057	1.986	2.092	612,163	2.0598	3.11%
1995-11-27	0	0.225	0.225	0.227	0.225	0.230	768,666	174,337	0.2268	1.986	1.986	2.004	1.986	2.030	87,080	2.0020	-0.88%
1995-11-24	0	0.227	0.227	0.228	0.223	0.230	2,122,726	484,083	0.2280	2.004	2.004	2.013	1.968	2.030	240,477	2.0130	0.00%
1995-11-23	0	0.227	0.225	0.228	0.223	0.228	970,000	218,630	0.2254	2.004	1.986	2.013	1.968	2.013	109,888	1.9896	-0.44%
1995-11-22	0	0.228	0.228	0.229	0.227	0.231	6,152,667	1,407,707	0.2288	2.013	2.013	2.021	2.004	2.039	697,015	2.0196	0.88%
1995-11-21	0	0.226	0.221	0.226	0.221	0.230	750,000	169,794	0.2264	1.995	1.951	1.995	1.951	2.030	84,965	1.9984	-0.88%
1995-11-20	0	0.228	0.228	0.230	0.224	0.233	978,180	223,401	0.2284	2.013	2.013	2.030	1.977	2.057	110,815	2.0160	-2.15%
1995-11-17	0	0.233	0.228	0.234	0.227	0.235	987,333	229,789	0.2327	2.057	2.013	2.066	2.004	2.074	111,852	2.0544	-0.85%
1995-11-16	0	0.235	0.235	0.236	0.220	0.250	2,799,333	660,920	0.2361	2.074	2.074	2.083	1.942	2.207	317,127	2.0841	-6.00%
1995-11-15	0	0.250	0.250	0.255	0.250	0.260	1,682,664	430,353	0.2558	2.207	2.207	2.251	2.207	2.295	190,623	2.2576	-5.66%
1995-11-14	0	0.265	0.260	0.265	0.260	0.270	1,357,454	363,679	0.2679	2.339	2.295	2.339	2.295	2.383	153,782	2.3649	0.00%
1995-11-13	0	0.265	0.260	0.265	0.265	0.270	818,000	219,560	0.2684	2.339	2.295	2.339	2.339	2.383	92,669	2.3693	1.92%
1995-11-10	0	0.260	0.260	0.270	0.250	0.265	200,000	52,000	0.2600	2.295	2.295	2.383	2.207	2.339	22,657	2.2951	-1.89%
1995-11-09	0	0.265	0.260	0.265	0.265	0.275	1,338,000	360,150	0.2692	2.339	2.295	2.339	2.339	2.427	151,578	2.3760	0.00%
1995-11-08	0	0.265	0.265	0.270	0.260	0.270	717,326	190,362	0.2654	2.339	2.339	2.383	2.295	2.383	81,264	2.3425	-1.85%
1995-11-07	0	0.270	0.270	0.275	0.260	0.270	750,000	201,880	0.2692	2.383	2.383	2.427	2.295	2.383	84,965	2.3760	0.00%
1995-11-06	0	0.270	0.265	0.275	0.260	0.270	1,650,000	442,000	0.2679	2.383	2.339	2.427	2.295	2.383	186,923	2.3646	-6.90%
1995-11-03	0	0.290	0.280	0.290	0.280	0.290	836,000	238,220	0.2850	2.560	2.472	2.560	2.472	2.560	94,708	2.5153	0.00%
1995-11-02	0	0.290	0.290	0.295	0.285	0.290	1,546,000	446,240	0.2886	2.560	2.560	2.604	2.516	2.560	175,141	2.5479	0.00%
1995-10-31	0	0.290	0.290	0.295	0.290	0.290	490,181	142,145	0.2900	2.560	2.560	2.604	2.560	2.560	55,531	2.5597	0.00%
1995-10-30	0	0.290	0.290	0.295	0.290	0.300	774,000	226,350	0.2924	2.560	2.560	2.604	2.560	2.648	87,684	2.5814	-3.33%
1995-10-27	0	0.300	0.295	0.300	0.295	0.300	552,666	164,276	0.2972	2.648	2.604	2.648	2.604	2.648	62,610	2.6238	1.69%
1995-10-26	0	0.295	0.295	0.305	0.295	0.305	1,086,000	325,970	0.3002	2.604	2.604	2.692	2.604	2.692	123,029	2.6495	-1.67%
1995-10-25	0	0.300	0.295	0.300	0.300	0.300	2,210,000	663,000	0.3000	2.648	2.604	2.648	2.648	2.648	250,364	2.6481	-1.64%
1995-10-24	0	0.305	0.300	0.305	0.305	0.310	420,000	128,450	0.3058	2.692	2.648	2.692	2.692	2.736	47,580	2.6996	0.00%
1995-10-23	0	0.305	0.305	0.310	0.305	0.310	300,000	91,650	0.3055	2.692	2.692	2.736	2.692	2.736	33,986	2.6967	0.00%
1995-10-20	0	0.305	0.305	0.310	0.305	0.315	2,824,000	872,250	0.3089	2.692	2.692	2.736	2.692	2.781	319,922	2.7264	-1.61%
1995-10-19	0	0.310	0.305	0.315	0.310	0.315	1,720,000	533,650	0.3103	2.736	2.692	2.781	2.736	2.781	194,853	2.7387	-1.59%
1995-10-18	0	0.315	0.315	0.320	0.315	0.320	1,736,666	551,276	0.3174	2.781	2.781	2.825	2.781	2.825	196,741	2.8020	-1.56%
1995-10-17	0	0.320	0.315	0.320	0.315	0.330	1,858,661	601,998	0.3239	2.825	2.781	2.825	2.781	2.913	210,562	2.8590	1.59%
1995-10-16	0	0.315	0.310	0.315	0.305	0.315	1,161,180	359,380	0.3095	2.781	2.736	2.781	2.692	2.781	131,546	2.7320	1.61%
1995-10-13	0	0.310	0.310	0.315	0.310	0.315	1,271,333	396,843	0.3121	2.736	2.736	2.781	2.736	2.781	144,025	2.7554	-1.59%
1995-10-12	0	0.315	0.315	0.320	0.315	0.315	460,000	144,900	0.3150	2.781	2.781	2.825	2.781	2.781	52,112	2.7806	0.00%
1995-10-11	0	0.315	0.310	0.315	0.310	0.315	468,000	146,920	0.3139	2.781	2.736	2.781	2.736	2.781	53,018	2.7711	0.00%
1995-10-10	0	0.315	0.315	0.320	0.315	0.320	425,151	134,082	0.3154	2.781	2.781	2.825	2.781	2.825	48,164	2.7839	0.00%
1995-10-09	0	0.315	0.315	0.320	0.315	0.320	702,666	223,773	0.3185	2.781	2.781	2.825	2.781	2.825	79,603	2.8111	-3.08%
1995-10-06	0	0.325	0.320	0.325	0.310	0.325	1,216,000	385,860	0.3173	2.869	2.825	2.869	2.736	2.869	137,757	2.8010	4.84%
1995-10-05	0	0.310	0.310	0.320	0.310	0.320	1,578,666	502,923	0.3186	2.736	2.736	2.825	2.736	2.825	178,842	2.8121	-3.12%
1995-10-04	0	0.320	0.320	0.325	0.315	0.320	933,996	298,769	0.3199	2.825	2.825	2.869	2.781	2.825	105,809	2.8237	0.00%
1995-10-03	0	0.320	0.320	0.325	0.320	0.320	230,000	73,600	0.3200	2.825	2.825	2.869	2.825	2.825	26,056	2.8247	0.00%
1995-10-02	0	0.320	0.320	0.325	0.320	0.325	702,000	225,030	0.3206	2.825	2.825	2.869	2.825	2.869	79,527	2.8296	-1.54%
1995-09-29	0	0.325	0.320	0.325	0.320	0.325	410,000	131,460	0.3206	2.869	2.825	2.869	2.825	2.869	46,448	2.8303	0.00%
1995-09-28	0	0.325	0.320	0.325	0.320	0.325	672,000	217,900	0.3243	2.869	2.825	2.869	2.825	2.869	76,129	2.8623	0.00%
1995-09-27	0	0.325	0.325	0.330	0.320	0.330	2,535,513	823,655	0.3248	2.869	2.869	2.913	2.825	2.913	287,240	2.8675	0.00%
1995-09-26	0	0.325	0.320	0.325	0.325	0.325	32,001	10,330	0.3228	2.869	2.825	2.869	2.869	2.869	3,625	2.8494	0.00%
1995-09-25	0	0.325	0.320	0.325	0.320	0.325	736,000	238,570	0.3241	2.869	2.825	2.869	2.825	2.869	83,379	2.8613	0.00%
1995-09-22	0	0.325	0.325	0.330	0.320	0.325	500,000	162,400	0.3248	2.869	2.869	2.913	2.825	2.869	56,643	2.8671	0.00%
1995-09-21	0	0.325	0.325	0.330	0.325	0.330	1,294,528	421,793	0.3258	2.869	2.869	2.913	2.869	2.913	146,653	2.8761	-1.52%
1995-09-20	0	0.330	0.330	0.335	0.325	0.335	2,010,000	666,780	0.3317	2.913	2.913	2.957	2.869	2.957	227,706	2.9282	0.00%
1995-09-19	0	0.330	0.330	0.335	0.320	0.335	2,388,181	787,475	0.3297	2.913	2.913	2.957	2.825	2.957	270,549	2.9107	0.00%
1995-09-18	0	0.330	0.325	0.330	0.325	0.330	1,456,000	477,810	0.3282	2.913	2.869	2.913	2.869	2.913	164,945	2.8968	0.00%
1995-09-15	0	0.330	0.330	0.335	0.330	0.345	3,336,000	1,108,260	0.3322	2.913	2.913	2.957	2.913	3.045	377,924	2.9325	-1.49%
1995-09-14	0	0.335	0.335	0.340	0.325	0.335	4,390,969	1,460,235	0.3326	2.957	2.957	3.001	2.869	2.957	497,438	2.9355	3.08%
1995-09-13	0	0.325	0.320	0.330	0.325	0.325	981,328	318,885	0.3250	2.869	2.825	2.913	2.869	2.869	111,171	2.8684	1.56%
1995-09-12	0	0.320	0.320	0.325	0.320	0.325	910,672	293,488	0.3223	2.825	2.825	2.869	2.825	2.869	103,167	2.8448	0.00%
1995-09-11	0	0.320	0.320	0.325	0.315	0.330	1,289,328	420,002	0.3258	2.825	2.825	2.869	2.781	2.913	146,064	2.8755	0.00%
1995-09-08	0	0.320	0.320	0.325	0.320	0.325	791,454	253,854	0.3207	2.825	2.825	2.869	2.825	2.869	89,661	2.8313	-1.54%
1995-09-07	0	0.325	0.320	0.330	0.320	0.325	610,000	198,060	0.3247	2.869	2.825	2.913	2.825	2.869	69,105	2.8661	1.56%
1995-09-06	0	0.320	0.320	0.325	0.320	0.325	1,700,000	551,000	0.3241	2.825	2.825	2.869	2.825	2.869	192,587	2.8610	0.00%
1995-09-05	0	0.320	0.320	0.325	0.320	0.320	530,000	169,600	0.3200	2.825	2.825	2.869	2.825	2.825	60,042	2.8247	3.23%
1995-09-04	0	0.310	0.310	0.320	0.310	0.325	2,420,000	768,410	0.3175	2.736	2.736	2.825	2.736	2.869	274,154	2.8028	-3.12%
1995-09-01	0	0.320	0.315	0.320	0.315	0.320	1,196,000	382,210	0.3196	2.825	2.781	2.825	2.781	2.825	135,491	2.8209	0.00%
1995-08-31	0	0.320	0.320	0.325	0.320	0.330	450,726	146,182	0.3243	2.825	2.825	2.869	2.825	2.913	51,061	2.8629	-1.54%
1995-08-30	0	0.325	0.320	0.325	0.325	0.325	700,000	227,500	0.3250	2.869	2.825	2.869	2.869	2.869	79,301	2.8688	0.00%
1995-08-29	0	0.325	0.325	0.330	0.325	0.330	922,000	301,150	0.3266	2.869	2.869	2.913	2.869	2.913	104,450	2.8832	0.00%
1995-08-25	0	0.325	0.325	0.330	0.325	0.335	1,189,090	391,805	0.3295	2.869	2.869	2.913	2.869	2.957	134,708	2.9085	0.00%
1995-08-24	0	0.325	0.325	0.330	0.325	0.340	1,312,000	435,710	0.3321	2.869	2.869	2.913	2.869	3.001	148,632	2.9315	-2.99%
1995-08-23	0	0.335	0.330	0.335	0.330	0.335	1,494,000	497,830	0.3332	2.957	2.913	2.957	2.913	2.957	169,250	2.9414	1.52%
1995-08-22	0	0.330	0.330	0.340	0.325	0.340	3,162,000	1,042,300	0.3296	2.913	2.913	3.001	2.869	3.001	358,213	2.9097	1.54%
1995-08-21	0	0.325	0.320	0.330	0.320	0.330	4,050,000	1,313,450	0.3243	2.869	2.825	2.913	2.825	2.913	458,811	2.8627	-2.99%
1995-08-18	0	0.335	0.330	0.335	0.335	0.340	1,600,000	538,500	0.3366	2.957	2.913	2.957	2.957	3.001	181,259	2.9709	-2.90%
1995-08-17	0	0.345	0.340	0.345	0.335	0.345	1,032,667	355,227	0.3440	3.045	3.001	3.045	2.957	3.045	116,987	3.0365	-1.43%
1995-08-16	0	0.350	0.345	0.350	0.345	0.355	848,000	293,560	0.3462	3.090	3.045	3.090	3.045	3.134	96,067	3.0558	1.45%
1995-08-15	0	0.365	0.360	0.365	0.360	0.365	3,224,000	1,169,340	0.3627	3.045	3.004	3.045	3.004	3.045	386,409	3.0262	1.39%
1995-08-14	0	0.360	0.355	0.360	0.355	0.365	1,796,000	642,540	0.3578	3.004	2.962	3.004	2.962	3.045	215,258	2.9850	0.00%
1995-08-11	0	0.360	0.360	0.365	0.355	0.365	1,884,000	677,240	0.3595	3.004	3.004	3.045	2.962	3.045	225,805	2.9992	0.00%
1995-08-10	0	0.360	0.360	0.365	0.360	0.375	3,236,400	1,186,460	0.3666	3.004	3.004	3.045	3.004	3.129	387,896	3.0587	-2.70%
1995-08-09	0	0.370	0.370	0.375	0.365	0.375	1,762,664	650,976	0.3693	3.087	3.087	3.129	3.045	3.129	211,262	3.0814	1.37%
1995-08-08	0	0.365	0.365	0.370	0.365	0.380	1,176,000	436,280	0.3710	3.045	3.045	3.087	3.045	3.171	140,948	3.0953	-1.35%
1995-08-07	0	0.370	0.365	0.370	0.365	0.370	741,587	273,792	0.3692	3.087	3.045	3.087	3.045	3.087	88,882	3.0804	0.00%
1995-08-04	0	0.370	0.370	0.375	0.365	0.370	1,722,000	632,140	0.3671	3.087	3.087	3.129	3.045	3.087	206,389	3.0629	0.00%
1995-08-03	0	0.370	0.365	0.370	0.370	0.375	3,572,000	1,322,890	0.3703	3.087	3.045	3.087	3.087	3.129	428,119	3.0900	-1.33%
1995-08-02	0	0.375	0.370	0.375	0.370	0.375	2,626,000	976,930	0.3720	3.129	3.087	3.129	3.087	3.129	314,737	3.1040	1.35%
1995-08-01	0	0.370	0.370	0.375	0.370	0.375	3,813,332	1,429,903	0.3750	3.087	3.087	3.129	3.087	3.129	457,043	3.1286	-1.33%
1995-07-31	0	0.375	0.370	0.380	0.375	0.385	3,810,756	1,443,900	0.3789	3.129	3.087	3.171	3.129	3.212	456,735	3.1614	-1.32%
1995-07-28	0	0.380	0.375	0.385	0.375	0.385	4,178,000	1,591,790	0.3810	3.171	3.129	3.212	3.129	3.212	500,750	3.1788	-1.30%
1995-07-27	0	0.385	0.380	0.385	0.360	0.385	9,863,756	3,674,095	0.3725	3.212	3.171	3.212	3.004	3.212	1,182,211	3.1078	4.05%
1995-07-26	0	0.370	0.365	0.370	0.365	0.375	3,510,028	1,298,210	0.3699	3.087	3.045	3.087	3.045	3.129	420,691	3.0859	0.00%
1995-07-25	0	0.370	0.365	0.370	0.365	0.375	5,790,000	2,131,700	0.3682	3.087	3.045	3.087	3.045	3.129	693,955	3.0718	0.00%
1995-07-24	0	0.370	0.365	0.370	0.360	0.370	5,720,000	2,100,550	0.3672	3.087	3.045	3.087	3.004	3.087	685,565	3.0640	0.00%
1995-07-21	0	0.370	0.365	0.375	0.365	0.380	5,770,000	2,142,450	0.3713	3.087	3.045	3.129	3.045	3.171	691,558	3.0980	-2.63%
1995-07-20	0	0.380	0.380	0.385	0.370	0.385	7,994,000	3,023,970	0.3783	3.171	3.171	3.212	3.087	3.212	958,113	3.1562	0.00%
1995-07-19	0	0.380	0.380	0.385	0.375	0.385	2,580,000	978,750	0.3794	3.171	3.171	3.212	3.129	3.212	309,223	3.1652	-1.30%
1995-07-18	0	0.385	0.385	0.390	0.385	0.390	3,008,666	1,163,013	0.3866	3.212	3.212	3.254	3.212	3.254	360,601	3.2252	0.00%
1995-07-17	0	0.385	0.385	0.390	0.385	0.400	2,880,666	1,127,426	0.3914	3.212	3.212	3.254	3.212	3.337	345,260	3.2654	-2.53%
1995-07-14	0	0.395	0.390	0.400	0.390	0.405	2,550,000	1,007,600	0.3951	3.296	3.254	3.337	3.254	3.379	305,628	3.2968	0.00%
1995-07-13	0	0.395	0.395	0.400	0.395	0.410	13,876,664	5,583,866	0.4024	3.296	3.296	3.337	3.296	3.421	1,663,175	3.3574	0.00%
1995-07-12	0	0.395	0.395	0.400	0.375	0.400	6,877,091	2,644,532	0.3845	3.296	3.296	3.337	3.129	3.337	824,247	3.2084	5.33%
1995-07-11	0	0.375	0.370	0.375	0.365	0.375	2,066,363	759,993	0.3678	3.129	3.087	3.129	3.045	3.129	247,662	3.0687	4.17%
1995-07-10	0	0.360	0.360	0.365	0.360	0.370	2,040,000	747,850	0.3666	3.004	3.004	3.045	3.004	3.087	244,502	3.0587	-2.70%
1995-07-07	0	0.370	0.365	0.370	0.365	0.370	656,666	240,403	0.3661	3.087	3.045	3.087	3.045	3.087	78,704	3.0545	1.37%
1995-07-06	0	0.365	0.360	0.365	0.360	0.370	830,000	301,050	0.3627	3.045	3.004	3.045	3.004	3.087	99,479	3.0263	0.00%
1995-07-05	0	0.365	0.365	0.370	0.365	0.370	975,999	356,413	0.3652	3.045	3.045	3.087	3.045	3.087	116,977	3.0469	2.82%
1995-07-04	0	0.355	0.360	0.370	0.355	0.380	1,082,666	397,016	0.3667	2.962	3.004	3.087	2.962	3.171	129,762	3.0596	-4.05%
1995-07-03	0	0.370	0.370	0.375	0.370	0.375	1,878,000	695,100	0.3701	3.087	3.087	3.129	3.087	3.129	225,086	3.0882	-1.33%
1995-06-30	0	0.375	0.370	0.375	0.355	0.385	5,641,147	2,104,374	0.3730	3.129	3.087	3.129	2.962	3.212	676,114	3.1125	5.63%
1995-06-29	0	0.355	0.355	0.360	0.350	0.355	526,000	186,500	0.3546	2.962	2.962	3.004	2.920	2.962	63,043	2.9583	1.43%
1995-06-28	0	0.350	0.345	0.355	0.350	0.350	431,328	150,925	0.3499	2.920	2.879	2.962	2.920	2.920	51,696	2.9194	0.00%
1995-06-27	0	0.350	0.345	0.350	0.350	0.350	500,000	175,000	0.3500	2.920	2.879	2.920	2.920	2.920	59,927	2.9202	0.00%
1995-06-26	0	0.350	0.345	0.350	0.345	0.355	442,000	153,260	0.3467	2.920	2.879	2.920	2.879	2.962	52,975	2.8930	1.45%
1995-06-23	0	0.345	0.345	0.355	0.345	0.350	1,376,000	475,220	0.3454	2.879	2.879	2.962	2.879	2.920	164,919	2.8815	-1.43%
1995-06-22	0	0.350	0.350	0.355	0.350	0.350	770,000	269,500	0.3500	2.920	2.920	2.962	2.920	2.920	92,288	2.9202	-1.41%
1995-06-21	0	0.355	0.350	0.360	0.340	0.355	563,149	196,776	0.3494	2.962	2.920	3.004	2.837	2.962	67,496	2.9154	1.43%
1995-06-20	0	0.350	0.345	0.350	0.345	0.360	1,110,666	388,156	0.3495	2.920	2.879	2.920	2.879	3.004	133,118	2.9159	-2.78%
1995-06-16	0	0.360	0.355	0.360	0.355	0.365	1,562,664	562,489	0.3600	3.004	2.962	3.004	2.962	3.045	187,292	3.0033	0.00%
1995-06-15	0	0.360	0.360	0.365	0.360	0.370	920,000	335,610	0.3648	3.004	3.004	3.045	3.004	3.087	110,266	3.0436	-1.37%
1995-06-14	0	0.365	0.365	0.370	0.360	0.370	1,254,000	456,710	0.3642	3.045	3.045	3.087	3.004	3.087	150,297	3.0387	1.39%
1995-06-13	0	0.360	0.355	0.365	0.360	0.360	490,000	176,400	0.3600	3.004	2.962	3.045	3.004	3.004	58,728	3.0037	-1.37%
1995-06-12	0	0.365	0.355	0.365	0.360	0.365	1,240,000	446,640	0.3602	3.045	2.962	3.045	3.004	3.045	148,619	3.0053	-1.35%
1995-06-09	0	0.370	0.365	0.370	0.365	0.370	898,661	332,318	0.3698	3.087	3.045	3.087	3.045	3.087	107,708	3.0854	0.00%
1995-06-08	0	0.370	0.360	0.370	0.365	0.370	1,892,000	698,490	0.3692	3.087	3.004	3.087	3.045	3.087	226,764	3.0803	-1.33%
1995-06-07	0	0.375	0.370	0.380	0.360	0.375	290,000	107,100	0.3693	3.129	3.087	3.171	3.004	3.129	34,758	3.0813	2.74%
1995-06-06	0	0.365	0.360	0.370	0.365	0.370	819,333	300,180	0.3664	3.045	3.004	3.087	3.045	3.087	98,200	3.0568	-1.35%
1995-06-05	0	0.370	0.370	0.375	0.365	0.370	923,332	340,120	0.3684	3.087	3.087	3.129	3.045	3.087	110,665	3.0734	1.37%
1995-06-01	0	0.365	0.365	0.375	0.365	0.375	2,087,333	769,793	0.3688	3.045	3.045	3.129	3.045	3.129	250,175	3.0770	-1.35%
1995-05-31	0	0.370	0.370	0.375	0.370	0.385	572,000	214,740	0.3754	3.087	3.087	3.129	3.087	3.212	68,557	3.1323	-2.63%
1995-05-30	0	0.380	0.370	0.380	0.365	0.380	1,511,429	567,830	0.3757	3.171	3.087	3.171	3.045	3.171	181,151	3.1346	4.11%
1995-05-29	0	0.365	0.365	0.370	0.365	0.370	205,328	75,548	0.3679	3.045	3.045	3.087	3.045	3.087	24,609	3.0699	-1.35%
1995-05-26	0	0.370	0.370	0.375	0.365	0.375	3,216,000	1,181,540	0.3674	3.087	3.087	3.129	3.045	3.129	385,451	3.0653	-1.33%
1995-05-25	0	0.375	0.370	0.375	0.370	0.385	3,658,000	1,379,140	0.3770	3.129	3.087	3.129	3.087	3.212	438,426	3.1457	0.00%
1995-05-24	0	0.375	0.370	0.375	0.375	0.385	1,817,333	684,853	0.3768	3.129	3.087	3.129	3.129	3.212	217,815	3.1442	-1.32%
1995-05-23	0	0.380	0.375	0.380	0.375	0.390	3,221,465	1,232,902	0.3827	3.171	3.129	3.171	3.129	3.254	386,106	3.1932	1.33%
1995-05-22	0	0.375	0.375	0.380	0.370	0.380	320,000	119,600	0.3738	3.129	3.129	3.171	3.087	3.171	38,353	3.1184	0.00%
1995-05-19	0	0.375	0.375	0.380	0.375	0.380	1,858,000	702,350	0.3780	3.129	3.129	3.171	3.129	3.171	222,689	3.1540	-2.60%
1995-05-18	0	0.385	0.380	0.385	0.375	0.390	1,344,665	515,216	0.3832	3.212	3.171	3.212	3.129	3.254	161,164	3.1969	-1.28%
1995-05-17	0	0.390	0.385	0.390	0.385	0.400	3,180,663	1,248,282	0.3925	3.254	3.212	3.254	3.212	3.337	381,215	3.2745	1.30%
1995-05-16	0	0.385	0.380	0.385	0.380	0.420	5,609,938	2,271,357	0.4049	3.212	3.171	3.212	3.171	3.504	672,374	3.3781	-4.94%
1995-05-15	0	0.405	0.405	0.410	0.365	0.405	6,979,454	2,690,689	0.3855	3.379	3.379	3.421	3.045	3.379	836,516	3.2165	10.96%
1995-05-12	0	0.365	0.365	0.370	0.365	0.380	1,632,363	603,700	0.3698	3.045	3.045	3.087	3.045	3.171	195,645	3.0857	-2.67%
1995-05-11	0	0.375	0.375	0.380	0.360	0.375	1,996,000	731,510	0.3665	3.129	3.129	3.171	3.004	3.129	239,229	3.0578	4.17%
1995-05-10	0	0.360	0.360	0.365	0.355	0.360	600,180	215,950	0.3598	3.004	3.004	3.045	2.962	3.004	71,934	3.0021	0.00%
1995-05-09	0	0.360	0.350	0.370	0.350	0.360	500,000	176,750	0.3535	3.004	2.920	3.087	2.920	3.004	59,927	2.9494	2.86%
1995-05-08	0	0.350	0.350	0.360	0.340	0.355	236,000	80,850	0.3426	2.920	2.920	3.004	2.837	2.962	28,286	2.8583	-2.78%
1995-05-05	0	0.360	0.355	0.360	0.330	0.360	541,333	187,927	0.3472	3.004	2.962	3.004	2.753	3.004	64,881	2.8965	2.86%
1995-05-04	0	0.350	0.350	0.365	0.345	0.355	98,000	34,650	0.3536	2.920	2.920	3.045	2.879	2.962	11,746	2.9500	-2.78%
1995-05-03	0	0.360	0.350	0.360	0.355	0.360	250,000	89,500	0.3580	3.004	2.920	3.004	2.962	3.004	29,964	2.9870	2.86%
1995-05-02	0	0.350	0.345	0.360	0.345	0.350	830,000	286,450	0.3451	2.920	2.879	3.004	2.879	2.920	99,479	2.8795	0.00%
1995-05-01	0	0.350	0.350	0.360	0.350	0.355	236,000	82,750	0.3506	2.920	2.920	3.004	2.920	2.962	28,286	2.9255	-1.41%
1995-04-28	0	0.355	0.355	0.365	0.350	0.350	100,000	35,000	0.3500	2.962	2.962	3.045	2.920	2.920	11,985	2.9202	1.43%
1995-04-27	0	0.350	0.350	0.360	0.345	0.355	572,000	200,790	0.3510	2.920	2.920	3.004	2.879	2.962	68,557	2.9288	-2.78%
1995-04-26	0	0.360	0.350	0.370	0.360	0.360	516,664	185,999	0.3600	3.004	2.920	3.087	3.004	3.004	61,924	3.0037	0.00%
1995-04-25	0	0.360	0.360	0.370	0.360	0.360	37,328	13,385	0.3586	3.004	3.004	3.087	3.004	3.004	4,474	2.9918	-2.70%
1995-04-24	0	0.370	0.365	0.375	0.365	0.370	312,000	114,380	0.3666	3.087	3.045	3.129	3.045	3.087	37,394	3.0587	0.00%
1995-04-21	0	0.370	0.370	0.375	0.370	0.375	689,333	255,587	0.3708	3.087	3.087	3.129	3.087	3.129	82,619	3.0935	0.00%
1995-04-20	0	0.370	0.365	0.370	0.365	0.370	60,000	22,050	0.3675	3.087	3.045	3.087	3.045	3.087	7,191	3.0662	1.37%
1995-04-19	0	0.365	0.365	0.370	0.365	0.365	150,000	54,750	0.3650	3.045	3.045	3.087	3.045	3.045	17,978	3.0454	-1.35%
1995-04-18	0	0.370	0.370	0.375	0.370	0.375	914,333	341,233	0.3732	3.087	3.087	3.129	3.087	3.129	109,587	3.1138	-1.33%
1995-04-13	0	0.375	0.370	0.380	0.365	0.375	350,290	130,250	0.3718	3.129	3.087	3.171	3.045	3.129	41,984	3.1024	1.35%
1995-04-12	0	0.370	0.370	0.375	0.370	0.390	484,000	180,700	0.3733	3.087	3.087	3.129	3.087	3.254	58,009	3.1150	-1.33%
1995-04-11	0	0.375	0.370	0.375	0.370	0.380	244,000	92,380	0.3786	3.129	3.087	3.129	3.087	3.171	29,244	3.1589	0.00%
1995-04-10	0	0.375	0.370	0.380	0.370	0.375	1,294,118	480,819	0.3715	3.129	3.087	3.171	3.087	3.129	155,105	3.1000	1.35%
1995-04-07	0	0.370	0.370	0.380	0.370	0.370	300,000	111,000	0.3700	3.087	3.087	3.171	3.087	3.087	35,956	3.0871	-1.33%
1995-04-06	0	0.375	0.375	0.385	0.375	0.395	330,000	125,250	0.3795	3.129	3.129	3.212	3.129	3.296	39,552	3.1667	-2.60%
1995-04-04	0	0.385	0.380	0.385	0.380	0.395	1,966,664	759,262	0.3861	3.212	3.171	3.212	3.171	3.296	235,713	3.2211	4.05%
1995-04-03	0	0.370	0.370	0.375	0.370	0.370	1,410,056	521,654	0.3700	3.087	3.087	3.129	3.087	3.087	169,001	3.0867	0.00%
1995-03-31	0	0.370	0.370	0.375	0.370	0.375	923,466	342,238	0.3706	3.087	3.087	3.129	3.087	3.129	110,681	3.0921	-1.33%
1995-03-30	0	0.375	0.370	0.380	0.370	0.380	893,995	333,708	0.3733	3.129	3.087	3.171	3.087	3.171	107,149	3.1144	1.35%
1995-03-29	0	0.370	0.365	0.370	0.365	0.370	1,126,000	415,620	0.3691	3.087	3.045	3.087	3.045	3.087	134,956	3.0797	0.00%
1995-03-28	0	0.370	0.365	0.375	0.365	0.375	772,508	286,690	0.3711	3.087	3.045	3.129	3.045	3.129	92,588	3.0964	-1.33%
1995-03-27	0	0.375	0.375	0.380	0.360	0.380	630,000	235,550	0.3739	3.129	3.129	3.171	3.004	3.171	75,508	3.1195	1.35%
1995-03-24	0	0.370	0.370	0.380	0.370	0.370	220,000	81,400	0.3700	3.087	3.087	3.171	3.087	3.087	26,368	3.0871	0.00%
1995-03-23	0	0.370	0.370	0.380	0.370	0.375	430,000	160,480	0.3732	3.087	3.087	3.171	3.087	3.129	51,537	3.1139	-2.63%
1995-03-22	0	0.380	0.375	0.380	0.375	0.380	683,333	259,297	0.3795	3.171	3.129	3.171	3.129	3.171	81,900	3.1660	-1.30%
1995-03-21	0	0.385	0.380	0.385	0.375	0.385	1,689,333	642,637	0.3804	3.212	3.171	3.212	3.129	3.212	202,473	3.1739	2.67%
1995-03-20	0	0.375	0.375	0.380	0.375	0.385	778,000	292,390	0.3758	3.129	3.129	3.171	3.129	3.212	93,246	3.1357	0.00%
1995-03-17	0	0.375	0.370	0.380	0.370	0.380	2,775,333	1,033,483	0.3724	3.129	3.087	3.171	3.087	3.171	332,635	3.1070	0.00%
1995-03-16	0	0.375	0.375	0.380	0.375	0.385	2,120,000	800,750	0.3777	3.129	3.129	3.171	3.129	3.212	254,091	3.1514	-2.60%
1995-03-15	0	0.385	0.385	0.390	0.385	0.385	2,580,000	993,300	0.3850	3.212	3.212	3.254	3.212	3.212	309,223	3.2122	1.32%
1995-03-14	0	0.380	0.380	0.385	0.380	0.390	780,000	301,300	0.3863	3.171	3.171	3.212	3.171	3.254	93,486	3.2229	-2.56%
1995-03-13	0	0.390	0.385	0.390	0.385	0.390	1,086,000	419,440	0.3862	3.254	3.212	3.254	3.212	3.254	130,162	3.2225	2.63%
1995-03-10	0	0.380	0.380	0.385	0.380	0.395	1,789,454	688,649	0.3848	3.171	3.171	3.212	3.171	3.296	214,473	3.2109	-3.80%
1995-03-09	0	0.395	0.390	0.395	0.380	0.395	3,120,000	1,203,630	0.3858	3.296	3.254	3.296	3.171	3.296	373,945	3.2187	3.95%
1995-03-08	0	0.380	0.375	0.380	0.375	0.390	3,851,864	1,478,552	0.3839	3.171	3.129	3.171	3.129	3.254	461,662	3.2027	-3.80%
1995-03-07	0	0.395	0.395	0.400	0.395	0.405	690,000	273,650	0.3966	3.296	3.296	3.337	3.296	3.379	82,699	3.3090	-2.47%
1995-03-06	0	0.405	0.400	0.405	0.400	0.415	4,210,000	1,711,840	0.4066	3.379	3.337	3.379	3.337	3.463	504,586	3.3926	0.00%
1995-03-03	0	0.405	0.400	0.410	0.380	0.415	12,330,028	4,965,663	0.4027	3.379	3.337	3.421	3.171	3.463	1,477,804	3.3602	5.19%
1995-03-02	0	0.385	0.380	0.390	0.370	0.385	3,670,000	1,385,450	0.3775	3.212	3.171	3.254	3.087	3.212	439,864	3.1497	6.94%
1995-03-01	0	0.360	0.360	0.370	0.350	0.360	930,000	328,440	0.3532	3.004	3.004	3.087	2.920	3.004	111,464	2.9466	0.00%
1995-02-28	0	0.360	0.360	0.370	0.345	0.365	1,948,000	690,380	0.3544	3.004	3.004	3.087	2.879	3.045	233,476	2.9570	2.86%
1995-02-27	0	0.350	0.345	0.350	0.345	0.355	588,000	204,360	0.3476	2.920	2.879	2.920	2.879	2.962	70,474	2.8998	-2.78%
1995-02-24	0	0.360	0.360	0.365	0.360	0.370	570,000	207,800	0.3646	3.004	3.004	3.045	3.004	3.087	68,317	3.0417	1.41%
1995-02-23	0	0.355	0.355	0.365	0.355	0.365	790,000	284,200	0.3597	2.962	2.962	3.045	2.962	3.045	94,685	3.0015	-1.39%
1995-02-22	0	0.360	0.360	0.365	0.360	0.375	1,070,000	392,100	0.3664	3.004	3.004	3.045	3.004	3.129	128,244	3.0575	-2.70%
1995-02-21	0	0.370	0.365	0.375	0.365	0.370	406,000	148,690	0.3662	3.087	3.045	3.129	3.045	3.087	48,661	3.0556	1.37%
1995-02-20	0	0.365	0.365	0.370	0.360	0.370	1,034,000	376,780	0.3644	3.045	3.045	3.087	3.004	3.087	123,929	3.0403	0.00%
1995-02-17	0	0.365	0.365	0.370	0.365	0.375	1,349,508	502,388	0.3723	3.045	3.045	3.087	3.045	3.129	161,744	3.1061	-1.35%
1995-02-16	0	0.370	0.370	0.380	0.370	0.395	2,402,666	926,843	0.3858	3.087	3.087	3.171	3.087	3.296	287,969	3.2185	-1.33%
1995-02-15	0	0.375	0.375	0.380	0.365	0.380	1,646,636	621,304	0.3773	3.129	3.129	3.171	3.045	3.171	197,356	3.1481	0.00%
1995-02-14	0	0.375	0.375	0.380	0.360	0.380	4,004,000	1,492,670	0.3728	3.129	3.129	3.171	3.004	3.171	479,896	3.1104	0.00%
1995-02-13	0	0.375	0.370	0.375	0.350	0.375	2,650,823	971,452	0.3665	3.129	3.087	3.129	2.920	3.129	317,712	3.0577	-2.60%
1995-02-10	0	0.385	0.380	0.385	0.365	0.400	12,040,666	4,600,920	0.3821	3.212	3.171	3.212	3.045	3.337	1,443,123	3.1882	2.67%
1995-02-09	0	0.375	0.375	0.380	0.340	0.385	15,670,000	5,736,710	0.3661	3.129	3.129	3.171	2.837	3.212	1,878,113	3.0545	17.19%
1995-02-08	0	0.320	0.320	0.335	0.320	0.335	7,234,000	2,357,340	0.3259	2.670	2.670	2.795	2.670	2.795	867,024	2.7189	0.00%
1995-02-07	0	0.320	0.320	0.330	0.320	0.350	4,600,000	1,523,610	0.3312	2.670	2.670	2.753	2.670	2.920	551,329	2.7635	0.00%
1995-02-06	0	0.320	0.315	0.325	0.315	0.330	3,559,328	1,149,069	0.3228	2.670	2.628	2.712	2.628	2.753	426,600	2.6936	4.92%
1995-02-03	0	0.305	0.300	0.305	0.305	0.320	3,886,000	1,203,810	0.3098	2.545	2.503	2.545	2.545	2.670	465,753	2.5847	-4.69%
1995-01-30	0	0.320	0.320	0.330	0.320	0.330	319,328	102,292	0.3203	2.670	2.670	2.753	2.670	2.753	38,273	2.6727	-3.03%
1995-01-27	0	0.330	0.325	0.335	0.320	0.335	593,636	193,194	0.3254	2.753	2.712	2.795	2.670	2.795	71,150	2.7153	1.54%
1995-01-26	0	0.325	0.325	0.330	0.325	0.330	720,000	232,950	0.3235	2.712	2.712	2.753	2.712	2.753	86,295	2.6995	0.00%
1995-01-25	0	0.325	0.320	0.330	0.320	0.325	684,000	219,660	0.3211	2.712	2.670	2.753	2.670	2.712	81,980	2.6794	3.17%
1995-01-24	0	0.315	0.310	0.315	0.310	0.315	814,000	253,720	0.3117	2.628	2.586	2.628	2.586	2.628	97,561	2.6006	-1.56%
1995-01-23	0	0.320	0.320	0.330	0.310	0.325	2,099,333	664,237	0.3164	2.670	2.670	2.753	2.586	2.712	251,614	2.6399	-5.88%
1995-01-20	0	0.340	0.335	0.340	0.330	0.340	550,000	184,300	0.3351	2.837	2.795	2.837	2.753	2.837	65,920	2.7958	1.49%
1995-01-19	0	0.335	0.335	0.345	0.335	0.350	1,046,533	357,382	0.3415	2.795	2.795	2.879	2.795	2.920	125,431	2.8492	-5.63%
1995-01-18	0	0.355	0.350	0.355	0.345	0.355	872,000	304,930	0.3497	2.962	2.920	2.962	2.879	2.962	104,513	2.9176	2.90%
1995-01-17	0	0.345	0.340	0.360	0.340	0.345	572,727	196,298	0.3427	2.879	2.837	3.004	2.837	2.879	68,644	2.8597	1.47%
1995-01-16	0	0.340	0.340	0.350	0.330	0.345	956,666	324,430	0.3391	2.837	2.837	2.920	2.753	2.879	114,660	2.8295	1.49%
1995-01-13	0	0.335	0.330	0.345	0.325	0.345	1,630,000	547,190	0.3357	2.795	2.753	2.879	2.712	2.879	195,362	2.8009	-4.29%
1995-01-12	0	0.350	0.350	0.370	0.335	0.355	1,450,000	500,720	0.3453	2.920	2.920	3.087	2.795	2.962	173,788	2.8812	-4.11%
1995-01-11	0	0.365	0.365	0.370	0.365	0.385	1,132,000	425,430	0.3758	3.045	3.045	3.087	3.045	3.212	135,675	3.1357	-1.35%
1995-01-10	0	0.370	0.365	0.375	0.345	0.370	1,028,000	365,920	0.3560	3.087	3.045	3.129	2.879	3.087	123,210	2.9699	4.23%
1995-01-09	0	0.355	0.355	0.365	0.350	0.355	1,040,000	366,950	0.3528	2.962	2.962	3.045	2.920	2.962	124,648	2.9439	-1.39%
1995-01-06	0	0.360	0.360	0.365	0.360	0.370	680,000	248,040	0.3648	3.004	3.004	3.045	3.004	3.087	81,501	3.0434	-5.26%
1995-01-05	0	0.380	0.380	0.385	0.370	0.380	1,102,000	414,490	0.3761	3.171	3.171	3.212	3.087	3.171	132,079	3.1382	2.70%
1995-01-04	0	0.370	0.370	0.375	0.360	0.375	872,000	321,350	0.3685	3.087	3.087	3.129	3.004	3.129	104,513	3.0747	2.78%
1995-01-03	0	0.360	0.360	0.365	0.360	0.375	1,850,000	676,000	0.3654	3.004	3.004	3.045	3.004	3.129	221,730	3.0488	-6.49%
1994-12-30	0	0.385	0.385	0.395	0.385	0.395	1,858,000	729,030	0.3924	3.212	3.212	3.296	3.212	3.296	222,689	3.2738	-1.79%
1994-12-29	0	0.410	0.405	0.410	0.400	0.415	3,478,664	1,419,106	0.4079	3.271	3.231	3.271	3.191	3.311	436,077	3.2543	2.50%
1994-12-28	0	0.400	0.395	0.405	0.385	0.410	6,997,664	2,756,119	0.3939	3.191	3.151	3.231	3.071	3.271	877,210	3.1419	-2.44%
1994-12-23	0	0.410	0.405	0.410	0.400	0.420	7,887,000	3,188,360	0.4043	3.271	3.231	3.271	3.191	3.350	988,695	3.2248	-2.38%
1994-12-22	0	0.420	0.415	0.420	0.420	0.425	2,708,000	1,138,010	0.4202	3.350	3.311	3.350	3.350	3.390	339,468	3.3523	1.20%
1994-12-21	0	0.415	0.410	0.415	0.410	0.440	5,369,000	2,246,880	0.4185	3.311	3.271	3.311	3.271	3.510	673,045	3.3384	-3.49%
1994-12-20	0	0.430	0.425	0.430	0.430	0.450	4,548,000	1,996,270	0.4389	3.430	3.390	3.430	3.430	3.590	570,126	3.5015	-4.44%
1994-12-19	0	0.450	0.450	0.455	0.450	0.455	1,660,000	750,630	0.4522	3.590	3.590	3.630	3.590	3.630	208,094	3.6072	-1.10%
1994-12-16	0	0.455	0.445	0.455	0.430	0.455	2,541,696	1,132,038	0.4454	3.630	3.550	3.630	3.430	3.630	318,621	3.5529	0.00%
1994-12-15	0	0.455	0.455	0.460	0.430	0.455	3,340,000	1,485,070	0.4446	3.630	3.630	3.670	3.430	3.630	418,694	3.5469	3.41%
1994-12-14	0	0.440	0.425	0.440	0.435	0.445	1,481,393	651,457	0.4398	3.510	3.390	3.510	3.470	3.550	185,704	3.5080	1.15%
1994-12-13	0	0.435	0.425	0.435	0.425	0.435	920,666	394,493	0.4285	3.470	3.390	3.470	3.390	3.470	115,412	3.4181	4.82%
1994-12-12	0	0.415	0.410	0.420	0.410	0.440	1,130,664	479,966	0.4245	3.311	3.271	3.350	3.271	3.510	141,737	3.3863	-4.60%
1994-12-09	0	0.435	0.425	0.435	0.420	0.440	2,435,989	1,056,655	0.4338	3.470	3.390	3.470	3.350	3.510	305,370	3.4602	-3.33%
1994-12-08	0	0.450	0.450	0.460	0.445	0.470	1,046,664	482,149	0.4607	3.590	3.590	3.670	3.550	3.749	131,207	3.6747	-6.25%
1994-12-07	0	0.480	0.475	0.480	0.450	0.490	2,546,787	1,193,644	0.4687	3.829	3.789	3.829	3.590	3.909	319,259	3.7388	3.23%
1994-12-06	0	0.465	0.465	0.470	0.440	0.465	1,247,936	560,874	0.4494	3.709	3.709	3.749	3.510	3.709	156,438	3.5853	1.09%
1994-12-05	0	0.460	0.460	0.465	0.450	0.470	1,957,267	908,808	0.4643	3.670	3.670	3.709	3.590	3.749	245,358	3.7040	2.22%
1994-12-02	0	0.450	0.445	0.455	0.435	0.460	3,309,332	1,474,643	0.4456	3.590	3.550	3.630	3.470	3.670	414,850	3.5546	-3.23%
1994-12-01	0	0.465	0.460	0.465	0.465	0.485	2,640,000	1,250,500	0.4737	3.709	3.670	3.709	3.709	3.869	330,944	3.7786	-4.12%
1994-11-30	0	0.485	0.485	0.490	0.480	0.495	1,632,000	792,020	0.4853	3.869	3.869	3.909	3.829	3.949	204,584	3.8714	-3.00%
1994-11-29	0	0.500	0.495	0.500	0.495	0.500	3,336,666	1,664,226	0.4988	3.989	3.949	3.989	3.949	3.989	418,276	3.9788	-1.96%
1994-11-28	0	0.510	0.500	0.510	0.500	0.510	1,265,998	642,299	0.5073	4.068	3.989	4.068	3.989	4.068	158,702	4.0472	0.00%
1994-11-25	0	0.510	0.510	0.520	0.510	0.510	1,062,664	541,812	0.5099	4.068	4.068	4.148	4.068	4.068	133,213	4.0673	0.00%
1994-11-24	0	0.510	0.510	0.520	0.510	0.540	3,038,666	1,595,253	0.5250	4.068	4.068	4.148	4.068	4.308	380,920	4.1879	0.00%
1994-11-23	0	0.510	0.500	0.510	0.480	0.510	3,604,000	1,793,690	0.4977	4.068	3.989	4.068	3.829	4.068	451,789	3.9702	0.00%
1994-11-22	0	0.510	0.510	0.540	0.510	0.550	3,710,000	1,956,800	0.5274	4.068	4.068	4.308	4.068	4.387	465,077	4.2075	-10.53%
1994-11-21	0	0.570	0.570	0.580	0.570	0.580	826,000	472,320	0.5718	4.547	4.547	4.627	4.547	4.627	103,545	4.5615	-1.72%
1994-11-18	0	0.580	0.570	0.580	0.580	0.590	2,743,333	1,591,933	0.5803	4.627	4.547	4.627	4.627	4.707	343,898	4.6291	-1.69%
1994-11-17	0	0.590	0.590	0.600	0.590	0.590	1,030,000	607,700	0.5900	4.707	4.707	4.786	4.707	4.707	129,118	4.7065	-1.67%
1994-11-16	0	0.600	0.590	0.600	0.590	0.610	1,056,000	634,700	0.6010	4.786	4.707	4.786	4.707	4.866	132,378	4.7946	-1.64%
1994-11-15	0	0.610	0.610	0.620	0.580	0.610	2,056,664	1,222,939	0.5946	4.866	4.866	4.946	4.627	4.866	257,818	4.7434	3.39%
1994-11-14	0	0.590	0.590	0.600	0.580	0.590	542,000	318,480	0.5876	4.707	4.707	4.786	4.627	4.707	67,944	4.6874	0.00%
1994-11-11	0	0.590	0.590	0.600	0.590	0.610	1,511,328	899,044	0.5949	4.707	4.707	4.786	4.707	4.866	189,456	4.7454	-3.28%
1994-11-10	0	0.610	0.600	0.610	0.580	0.610	2,292,933	1,352,376	0.5898	4.866	4.786	4.866	4.627	4.866	287,436	4.7050	5.17%
1994-11-09	0	0.580	0.580	0.590	0.580	0.590	1,453,328	852,357	0.5865	4.627	4.627	4.707	4.627	4.707	182,186	4.6785	-1.69%
1994-11-08	0	0.590	0.590	0.600	0.590	0.600	1,532,000	916,000	0.5979	4.707	4.707	4.786	4.707	4.786	192,048	4.7696	-1.67%
1994-11-07	0	0.600	0.590	0.600	0.600	0.610	1,282,363	775,556	0.6048	4.786	4.707	4.786	4.786	4.866	160,754	4.8245	0.00%
1994-11-04	0	0.600	0.600	0.620	0.600	0.610	1,175,328	714,017	0.6075	4.786	4.786	4.946	4.786	4.866	147,336	4.8462	-1.64%
1994-11-03	0	0.610	0.610	0.620	0.610	0.620	1,922,000	1,177,620	0.6127	4.866	4.866	4.946	4.866	4.946	240,937	4.8877	1.67%
1994-11-02	0	0.600	0.600	0.610	0.600	0.610	3,224,000	1,940,100	0.6018	4.786	4.786	4.866	4.786	4.866	404,153	4.8004	-3.23%
1994-11-01	0	0.620	0.610	0.620	0.610	0.630	1,924,000	1,187,140	0.6170	4.946	4.866	4.946	4.866	5.026	241,188	4.9221	0.00%
1994-10-31	0	0.620	0.620	0.630	0.610	0.630	2,270,666	1,412,646	0.6221	4.946	4.946	5.026	4.866	5.026	284,645	4.9628	1.64%
1994-10-28	0	0.610	0.610	0.620	0.610	0.620	1,394,000	858,060	0.6155	4.866	4.866	4.946	4.866	4.946	174,748	4.9103	1.67%
1994-10-27	0	0.600	0.600	0.610	0.600	0.630	2,592,727	1,583,967	0.6109	4.786	4.786	4.866	4.786	5.026	325,018	4.8735	-3.23%
1994-10-26	0	0.620	0.610	0.620	0.610	0.630	2,368,000	1,467,940	0.6199	4.946	4.866	4.946	4.866	5.026	296,847	4.9451	-1.59%
1994-10-25	0	0.630	0.620	0.630	0.630	0.630	792,000	498,960	0.6300	5.026	4.946	5.026	5.026	5.026	99,283	5.0256	0.00%
1994-10-24	0	0.630	0.620	0.630	0.620	0.630	1,170,000	733,700	0.6271	5.026	4.946	5.026	4.946	5.026	146,668	5.0024	-3.08%
1994-10-21	0	0.650	0.640	0.650	0.630	0.650	701,066	446,918	0.6375	5.185	5.105	5.185	5.026	5.185	87,884	5.0853	0.00%
1994-10-20	0	0.650	0.640	0.650	0.630	0.650	738,000	473,020	0.6409	5.185	5.105	5.185	5.026	5.185	92,514	5.1130	1.56%
1994-10-19	0	0.640	0.630	0.650	0.640	0.640	1,288,000	824,320	0.6400	5.105	5.026	5.185	5.105	5.105	161,461	5.1054	0.00%
1994-10-18	0	0.640	0.640	0.650	0.630	0.650	1,488,666	962,613	0.6466	5.105	5.105	5.185	5.026	5.185	186,616	5.1583	-1.54%
1994-10-17	0	0.650	0.640	0.650	0.650	0.690	3,054,000	2,043,080	0.6690	5.185	5.105	5.185	5.185	5.504	382,842	5.3366	-4.41%
1994-10-14	0	0.680	0.680	0.690	0.640	0.680	3,843,873	2,565,310	0.6674	5.424	5.424	5.504	5.105	5.424	481,859	5.3238	6.25%
1994-10-12	0	0.640	0.640	0.650	0.640	0.650	636,000	408,200	0.6418	5.105	5.105	5.185	5.105	5.185	79,727	5.1199	-1.54%
1994-10-11	0	0.650	0.640	0.650	0.630	0.650	1,102,000	707,760	0.6423	5.185	5.105	5.185	5.026	5.185	138,144	5.1233	3.17%
1994-10-10	0	0.630	0.630	0.640	0.620	0.640	501,330	314,591	0.6275	5.026	5.026	5.105	4.946	5.105	62,846	5.0058	-1.56%
1994-10-07	0	0.640	0.640	0.650	0.630	0.650	1,746,240	1,116,359	0.6393	5.105	5.105	5.185	5.026	5.185	218,904	5.0998	-1.54%
1994-10-06	0	0.650	0.650	0.660	0.640	0.660	2,132,000	1,388,920	0.6515	5.185	5.185	5.265	5.105	5.265	267,262	5.1968	-1.52%
1994-10-05	0	0.660	0.650	0.660	0.660	0.660	1,009,333	666,080	0.6599	5.265	5.185	5.265	5.265	5.265	126,528	5.2643	-2.94%
1994-10-04	0	0.680	0.670	0.680	0.670	0.680	666,667	451,427	0.6771	5.424	5.345	5.424	5.345	5.424	83,572	5.4017	0.00%
1994-10-03	0	0.680	0.670	0.680	0.670	0.690	1,090,000	743,000	0.6817	5.424	5.345	5.424	5.345	5.504	136,640	5.4377	-1.45%
1994-09-30	0	0.690	0.680	0.690	0.665	0.690	3,644,000	2,457,500	0.6744	5.504	5.424	5.504	5.305	5.504	456,803	5.3798	0.00%
1994-09-29	0	0.690	0.685	0.690	0.685	0.705	2,175,866	1,502,784	0.6907	5.504	5.464	5.504	5.464	5.624	272,761	5.5095	-2.82%
1994-09-28	0	0.710	0.705	0.710	0.705	0.720	1,666,000	1,184,580	0.7110	5.664	5.624	5.664	5.624	5.744	208,846	5.6720	0.00%
1994-09-27	0	0.710	0.710	0.715	0.700	0.730	8,034,531	5,762,562	0.7172	5.664	5.664	5.704	5.584	5.823	1,007,189	5.7214	2.16%
1994-09-26	0	0.695	0.690	0.695	0.695	0.715	3,315,065	2,339,371	0.7057	5.544	5.504	5.544	5.544	5.704	415,568	5.6293	0.72%
1994-09-23	0	0.690	0.685	0.695	0.680	0.695	2,174,908	1,494,157	0.6870	5.504	5.464	5.544	5.424	5.544	272,641	5.4803	1.47%
1994-09-22	0	0.680	0.680	0.685	0.680	0.685	1,074,000	730,520	0.6802	5.424	5.424	5.464	5.424	5.464	134,634	5.4260	-1.45%
1994-09-20	0	0.690	0.690	0.695	0.690	0.695	332,000	229,280	0.6906	5.504	5.504	5.544	5.504	5.544	41,619	5.5091	0.00%
1994-09-19	0	0.690	0.690	0.695	0.690	0.695	768,180	532,433	0.6931	5.504	5.504	5.544	5.504	5.544	96,297	5.5291	-2.13%
1994-09-16	0	0.705	0.705	0.710	0.695	0.710	1,573,087	1,106,246	0.7032	5.624	5.624	5.664	5.544	5.664	197,198	5.6098	0.71%
1994-09-15	0	0.700	0.690	0.700	0.690	0.700	982,000	682,080	0.6946	5.584	5.504	5.584	5.504	5.584	123,101	5.5408	1.45%
1994-09-14	0	0.690	-	0.690	0.690	0.710	1,398,000	982,340	0.7027	5.504	-	5.504	5.504	5.664	175,250	5.6054	-2.82%
1994-09-13	0	0.710	0.705	0.710	0.695	0.710	2,146,000	1,511,660	0.7044	5.664	5.624	5.664	5.544	5.664	269,017	5.6192	3.65%
1994-09-12	0	0.685	0.685	0.690	0.670	0.690	993,793	681,220	0.6855	5.464	5.464	5.504	5.345	5.504	124,579	5.4682	-0.72%
1994-09-09	0	0.690	0.690	0.695	0.690	0.710	2,187,992	1,519,592	0.6945	5.504	5.504	5.544	5.504	5.664	274,281	5.5403	0.00%
1994-09-08	0	0.690	0.690	0.695	0.690	0.700	1,402,000	974,100	0.6948	5.504	5.504	5.544	5.504	5.584	175,751	5.5425	-1.43%
1994-09-07	0	0.700	0.700	0.705	0.695	0.705	1,441,532	1,012,430	0.7023	5.584	5.584	5.624	5.544	5.624	180,707	5.6026	-0.71%
1994-09-06	0	0.705	0.700	0.705	0.695	0.705	1,624,000	1,135,660	0.6993	5.624	5.584	5.624	5.544	5.624	203,581	5.5784	0.00%
1994-09-05	0	0.705	0.705	0.710	0.700	0.715	5,130,000	3,631,920	0.7080	5.624	5.624	5.664	5.584	5.704	643,084	5.6477	0.00%
1994-09-02	0	0.705	0.700	0.705	0.700	0.710	2,481,272	1,754,070	0.7069	5.624	5.584	5.624	5.584	5.664	311,046	5.6393	-1.40%
1994-09-01	0	0.715	0.710	0.715	0.710	0.730	2,359,333	1,703,126	0.7219	5.704	5.664	5.704	5.664	5.823	295,760	5.7585	0.00%
1994-08-31	0	0.715	0.710	0.715	0.710	0.725	3,270,000	2,340,650	0.7158	5.704	5.664	5.704	5.664	5.783	409,919	5.7100	0.00%
1994-08-30	0	0.715	0.710	0.715	0.705	0.720	1,651,999	1,179,453	0.7140	5.704	5.664	5.704	5.624	5.744	207,091	5.6953	0.00%
1994-08-26	0	0.715	0.715	0.720	0.715	0.725	1,964,000	1,410,680	0.7183	5.704	5.704	5.744	5.704	5.783	246,202	5.7298	-0.69%
1994-08-25	0	0.720	0.715	0.720	0.715	0.740	4,906,000	3,588,100	0.7314	5.744	5.704	5.744	5.704	5.903	615,004	5.8343	0.00%
1994-08-24	0	0.720	0.720	0.725	0.690	0.720	3,767,332	2,666,476	0.7078	5.744	5.744	5.783	5.504	5.744	472,264	5.6462	4.35%
1994-08-23	0	0.690	0.690	0.695	0.690	0.730	2,881,206	2,053,082	0.7126	5.504	5.504	5.544	5.504	5.823	361,181	5.6844	-5.48%
1994-08-22	0	0.730	0.730	0.735	0.710	0.740	7,687,334	5,595,760	0.7279	5.823	5.823	5.863	5.664	5.903	963,665	5.8067	1.39%
1994-08-19	0	0.720	0.715	0.720	0.685	0.735	17,719,510	12,750,858	0.7196	5.744	5.704	5.744	5.464	5.863	2,221,275	5.7403	4.35%
1994-08-18	0	0.690	0.690	0.700	0.660	0.690	3,482,000	2,362,880	0.6786	5.504	5.504	5.584	5.265	5.504	436,495	5.4133	4.55%
1994-08-17	0	0.660	0.660	0.665	0.650	0.665	1,616,000	1,068,990	0.6615	5.265	5.265	5.305	5.185	5.305	202,578	5.2769	1.54%
1994-08-16	0	0.650	0.650	0.655	0.645	0.665	2,228,000	1,457,240	0.6541	5.185	5.185	5.225	5.145	5.305	279,297	5.2175	0.00%
1994-08-15	0	0.650	0.650	0.655	0.645	0.670	2,388,000	1,568,400	0.6568	5.185	5.185	5.225	5.145	5.345	299,354	5.2393	-2.99%
1994-08-12	0	0.670	0.665	0.670	0.660	0.680	2,372,000	1,585,790	0.6685	5.345	5.305	5.345	5.265	5.424	297,348	5.3331	-1.47%
1994-08-11	0	0.680	0.680	0.690	0.675	0.705	3,754,000	2,589,630	0.6898	5.424	5.424	5.504	5.385	5.624	470,592	5.5029	-2.86%
1994-08-10	0	0.735	0.735	0.740	0.725	0.740	4,705,332	3,438,376	0.7307	5.584	5.584	5.622	5.508	5.622	619,341	5.5517	0.00%
1994-08-09	0	0.735	0.720	0.735	0.715	0.770	8,849,026	6,443,217	0.7281	5.584	5.470	5.584	5.432	5.850	1,164,757	5.5318	-2.65%
1994-08-08	0	0.755	0.750	0.760	0.735	0.770	5,906,000	4,454,770	0.7543	5.736	5.698	5.774	5.584	5.850	777,380	5.7305	3.42%
1994-08-05	0	0.730	0.730	0.735	0.730	0.745	3,173,332	2,337,976	0.7368	5.546	5.546	5.584	5.546	5.660	417,691	5.5974	-0.68%
1994-08-04	0	0.735	0.730	0.735	0.730	0.745	3,690,000	2,720,560	0.7373	5.584	5.546	5.584	5.546	5.660	485,698	5.6013	2.08%
1994-08-03	0	0.720	0.720	0.730	0.720	0.745	3,819,334	2,779,594	0.7278	5.470	5.470	5.546	5.470	5.660	502,722	5.5291	-1.37%
1994-08-02	0	0.730	0.730	0.735	0.715	0.750	6,926,000	5,050,340	0.7292	5.546	5.546	5.584	5.432	5.698	911,638	5.5399	2.82%
1994-08-01	0	0.710	0.710	0.715	0.700	0.720	5,074,060	3,605,613	0.7106	5.394	5.394	5.432	5.318	5.470	667,875	5.3986	2.16%
1994-07-29	0	0.695	0.690	0.695	0.690	0.700	2,440,000	1,697,990	0.6959	5.280	5.242	5.280	5.242	5.318	321,166	5.2870	0.00%
1994-07-28	0	0.695	0.695	0.700	0.690	0.715	4,770,000	3,349,800	0.7023	5.280	5.280	5.318	5.242	5.432	627,853	5.3353	0.00%
1994-07-27	0	0.695	0.690	0.695	0.680	0.695	2,518,000	1,742,860	0.6922	5.280	5.242	5.280	5.166	5.280	331,433	5.2586	2.21%
1994-07-26	0	0.680	0.675	0.680	0.670	0.695	3,264,000	2,238,480	0.6858	5.166	5.128	5.166	5.090	5.280	429,625	5.2103	0.74%
1994-07-25	0	0.675	0.675	0.680	0.675	0.715	5,140,666	3,554,746	0.6915	5.128	5.128	5.166	5.128	5.432	676,642	5.2535	-2.88%
1994-07-22	0	0.695	0.695	0.700	0.690	0.750	6,920,817	4,892,624	0.7069	5.280	5.280	5.318	5.242	5.698	910,956	5.3709	-7.33%
1994-07-21	0	0.750	0.745	0.750	0.715	0.760	17,454,805	12,988,485	0.7441	5.698	5.660	5.698	5.432	5.774	2,297,496	5.6533	2.74%
1994-07-20	0	0.730	0.725	0.735	0.680	0.730	17,597,818	12,548,351	0.7131	5.546	5.508	5.584	5.166	5.546	2,316,321	5.4174	8.15%
1994-07-19	0	0.675	0.675	0.680	0.675	0.685	1,668,000	1,133,550	0.6796	5.128	5.128	5.166	5.128	5.204	219,551	5.1630	0.00%
1994-07-18	0	0.675	0.665	0.675	0.665	0.700	3,325,964	2,268,464	0.6820	5.128	5.052	5.128	5.052	5.318	437,781	5.1817	0.00%
1994-07-15	0	0.675	0.675	0.685	0.650	0.680	2,866,000	1,915,190	0.6682	5.128	5.128	5.204	4.938	5.166	377,239	5.0769	3.85%
1994-07-14	0	0.650	0.645	0.650	0.645	0.665	2,408,000	1,575,250	0.6542	4.938	4.900	4.938	4.900	5.052	316,954	4.9700	1.56%
1994-07-13	0	0.640	0.640	0.660	0.640	0.660	4,210,664	2,733,892	0.6493	4.862	4.862	5.014	4.862	5.014	554,231	4.9328	-3.03%
1994-07-12	0	0.660	0.655	0.660	0.645	0.660	1,422,000	926,240	0.6514	5.014	4.976	5.014	4.900	5.014	187,171	4.9486	1.54%
1994-07-11	0	0.650	0.650	0.660	0.645	0.675	1,218,000	800,020	0.6568	4.938	4.938	5.014	4.900	5.128	160,320	4.9902	-0.76%
1994-07-08	0	0.655	0.650	0.655	0.650	0.670	2,442,000	1,610,860	0.6596	4.976	4.938	4.976	4.938	5.090	321,429	5.0116	-4.38%
1994-07-07	0	0.685	0.675	0.685	0.660	0.685	1,408,000	944,900	0.6711	5.204	5.128	5.204	5.014	5.204	185,329	5.0985	1.48%
1994-07-06	0	0.675	0.675	0.680	0.675	0.685	1,850,363	1,260,105	0.6810	5.128	5.128	5.166	5.128	5.204	243,555	5.1738	-0.74%
1994-07-05	0	0.680	0.680	0.685	0.680	0.700	1,326,133	909,492	0.6858	5.166	5.166	5.204	5.166	5.318	174,553	5.2104	-0.73%
1994-07-04	0	0.685	0.685	0.690	0.685	0.700	2,123,333	1,465,930	0.6904	5.204	5.204	5.242	5.204	5.318	279,485	5.2451	-1.44%
1994-07-01	0	0.695	0.690	0.695	0.680	0.720	2,374,000	1,648,830	0.6945	5.280	5.242	5.280	5.166	5.470	312,479	5.2766	-0.71%
1994-06-30	0	0.700	0.690	0.700	0.680	0.720	4,358,365	3,062,750	0.7027	5.318	5.242	5.318	5.166	5.470	573,672	5.3389	2.94%
1994-06-29	0	0.680	0.670	0.680	0.670	0.700	2,292,000	1,545,440	0.6743	5.166	5.090	5.166	5.090	5.318	301,686	5.1227	-4.23%
1994-06-28	0	0.710	0.700	0.710	0.710	0.740	1,726,000	1,249,640	0.7240	5.394	5.318	5.394	5.394	5.622	227,186	5.5005	1.43%
1994-06-27	0	0.700	0.700	0.710	0.700	0.750	1,622,000	1,155,820	0.7126	5.318	5.318	5.394	5.318	5.698	213,496	5.4138	-6.67%
1994-06-24	0	0.750	0.740	0.760	0.750	0.770	1,035,029	785,197	0.7586	5.698	5.622	5.774	5.698	5.850	136,236	5.7635	-2.60%
1994-06-23	0	0.770	0.760	0.770	0.760	0.790	1,126,181	870,947	0.7734	5.850	5.774	5.850	5.774	6.002	148,234	5.8755	0.00%
1994-06-22	0	0.770	0.770	0.780	0.750	0.790	980,000	751,600	0.7669	5.850	5.850	5.926	5.698	6.002	128,993	5.8267	1.32%
1994-06-21	0	0.760	0.760	0.770	0.750	0.770	779,333	591,380	0.7588	5.774	5.774	5.850	5.698	5.850	102,580	5.7651	-1.30%
1994-06-20	0	0.770	0.760	0.770	0.770	0.790	3,159,026	2,463,298	0.7798	5.850	5.774	5.850	5.850	6.002	415,808	5.9241	-3.75%
1994-06-17	0	0.800	0.800	0.810	0.770	0.810	552,000	434,320	0.7868	6.078	6.078	6.154	5.850	6.154	72,657	5.9777	1.27%
1994-06-16	0	0.790	0.790	0.800	0.790	0.820	914,664	736,765	0.8055	6.002	6.002	6.078	6.002	6.230	120,393	6.1197	-2.47%
1994-06-15	0	0.810	0.800	0.810	0.800	0.840	308,003	250,782	0.8142	6.154	6.078	6.154	6.078	6.382	40,541	6.1859	-1.22%
1994-06-10	0	0.820	0.810	0.820	0.780	0.820	1,388,166	1,116,910	0.8046	6.230	6.154	6.230	5.926	6.230	182,718	6.1128	0.00%
1994-06-09	0	0.820	0.810	0.820	0.800	0.820	716,000	579,340	0.8091	6.230	6.154	6.230	6.078	6.230	94,244	6.1472	1.23%
1994-06-08	0	0.810	0.800	0.810	0.780	0.820	1,710,664	1,388,191	0.8115	6.154	6.078	6.154	5.926	6.230	225,167	6.1652	1.25%
1994-06-07	0	0.800	0.800	0.820	0.800	0.870	1,439,987	1,183,288	0.8217	6.078	6.078	6.230	6.078	6.610	189,539	6.2430	-2.44%
1994-06-06	0	0.820	0.820	0.830	0.810	0.830	482,000	396,120	0.8218	6.230	6.230	6.306	6.154	6.306	63,443	6.2437	1.23%
1994-06-03	0	0.810	0.800	0.830	0.800	0.820	1,232,000	1,001,240	0.8127	6.154	6.078	6.306	6.078	6.230	162,163	6.1743	-1.22%
1994-06-02	0	0.820	0.810	0.830	0.820	0.840	1,201,583	990,603	0.8244	6.230	6.154	6.306	6.230	6.382	158,159	6.2633	-3.53%
1994-06-01	0	0.850	0.830	0.860	0.850	0.870	966,000	829,080	0.8583	6.458	6.306	6.534	6.458	6.610	127,150	6.5205	-2.30%
1994-05-31	0	0.870	0.860	0.880	0.850	0.880	1,044,544	905,790	0.8672	6.610	6.534	6.686	6.458	6.686	137,489	6.5881	2.35%
1994-05-30	0	0.850	0.850	0.860	0.830	0.860	1,680,000	1,430,200	0.8513	6.458	6.458	6.534	6.306	6.534	221,131	6.4677	2.41%
1994-05-27	0	0.830	0.830	0.840	0.830	0.840	1,044,000	870,240	0.8336	6.306	6.306	6.382	6.306	6.382	137,417	6.3328	0.00%
1994-05-26	0	0.830	0.830	0.840	0.830	0.860	1,219,200	1,029,032	0.8440	6.306	6.306	6.382	6.306	6.534	160,478	6.4123	0.00%
1994-05-25	0	0.830	0.830	0.840	0.820	0.860	1,454,664	1,216,758	0.8365	6.306	6.306	6.382	6.230	6.534	191,471	6.3548	-2.35%
1994-05-24	0	0.850	0.850	0.860	0.830	0.880	1,792,664	1,522,758	0.8494	6.458	6.458	6.534	6.306	6.686	235,960	6.4535	-2.30%
1994-05-23	0	0.870	0.870	0.880	0.860	0.930	3,039,818	2,708,734	0.8911	6.610	6.610	6.686	6.534	7.066	400,117	6.7698	-1.14%
1994-05-20	0	0.880	0.880	0.890	0.850	0.910	10,363,743	9,072,789	0.8754	6.686	6.686	6.762	6.458	6.914	1,364,132	6.6510	7.32%
1994-05-19	0	0.820	0.830	0.860	0.760	0.860	5,758,133	4,631,913	0.8044	6.230	6.306	6.534	5.774	6.534	757,917	6.1114	10.81%
1994-05-18	0	0.740	0.730	0.750	0.730	0.770	2,468,000	1,827,360	0.7404	5.622	5.546	5.698	5.546	5.850	324,852	5.6252	2.78%
1994-05-17	0	0.720	0.710	0.730	0.720	0.760	1,549,937	1,153,368	0.7441	5.470	5.394	5.546	5.470	5.774	204,011	5.6535	-6.49%
1994-05-16	0	0.770	0.760	0.770	0.760	0.790	688,798	534,199	0.7756	5.850	5.774	5.850	5.774	6.002	90,663	5.8921	-1.28%
1994-05-13	0	0.780	0.780	0.800	0.780	0.810	1,402,798	1,108,763	0.7904	5.926	5.926	6.078	5.926	6.154	184,644	6.0049	2.63%
1994-05-12	0	0.760	0.760	0.770	0.740	0.780	1,156,000	883,580	0.7643	5.774	5.774	5.850	5.622	5.926	152,159	5.8070	2.70%
1994-05-11	0	0.740	0.740	0.750	0.740	0.760	1,100,000	818,600	0.7442	5.622	5.622	5.698	5.622	5.774	144,788	5.6538	-2.63%
1994-05-10	0	0.760	0.760	0.770	0.720	0.760	414,666	307,080	0.7405	5.774	5.774	5.850	5.470	5.774	54,581	5.6262	4.11%
1994-05-09	0	0.730	0.720	0.730	0.710	0.730	290,180	210,119	0.7241	5.546	5.470	5.546	5.394	5.546	38,195	5.5012	-2.67%
1994-05-06	0	0.750	0.750	0.760	0.730	0.770	886,000	659,600	0.7445	5.698	5.698	5.774	5.546	5.850	116,620	5.6560	4.17%
1994-05-05	0	0.720	0.720	0.740	0.700	0.760	1,115,935	813,116	0.7286	5.470	5.470	5.622	5.318	5.774	146,885	5.5357	-4.00%
1994-05-04	0	0.750	0.740	0.760	0.740	0.800	1,086,000	831,920	0.7660	5.698	5.622	5.774	5.622	6.078	142,945	5.8199	-6.25%
1994-05-03	0	0.800	0.790	0.810	0.800	0.840	814,666	665,306	0.8167	6.078	6.002	6.154	6.078	6.382	107,231	6.2044	-4.76%
1994-05-02	0	0.840	0.810	0.860	0.830	0.880	810,666	691,139	0.8526	6.382	6.154	6.534	6.306	6.686	106,704	6.4771	-3.45%
1994-04-29	0	0.870	0.870	0.880	0.850	0.890	1,172,000	1,019,120	0.8696	6.610	6.610	6.686	6.458	6.762	154,265	6.6063	-1.14%
1994-04-28	0	0.880	0.870	0.880	0.870	0.890	856,000	754,580	0.8815	6.686	6.610	6.686	6.610	6.762	112,671	6.6972	-2.22%
1994-04-27	0	0.900	0.890	0.900	0.870	0.900	2,148,661	1,913,961	0.8908	6.838	6.762	6.838	6.610	6.838	282,818	6.7675	1.12%
1994-04-26	0	0.890	0.880	0.900	0.890	0.910	1,074,664	968,558	0.9013	6.762	6.686	6.838	6.762	6.914	141,453	6.8472	1.14%
1994-04-25	0	0.880	0.880	0.900	0.870	0.890	788,000	690,980	0.8769	6.686	6.686	6.838	6.610	6.762	103,721	6.6619	0.00%
1994-04-22	0	0.880	0.870	0.890	0.880	0.900	1,094,362	970,560	0.8869	6.686	6.610	6.762	6.686	6.838	144,046	6.7379	1.15%
1994-04-21	0	0.870	0.860	0.890	0.860	0.880	1,439,333	1,251,280	0.8693	6.610	6.534	6.762	6.534	6.686	189,453	6.6047	-2.25%
1994-04-20	0	0.890	0.890	0.900	0.890	0.920	1,548,363	1,398,512	0.9032	6.762	6.762	6.838	6.762	6.990	203,804	6.8620	-3.26%
1994-04-19	0	0.920	0.920	0.930	0.910	0.920	1,620,000	1,483,800	0.9159	6.990	6.990	7.066	6.914	6.990	213,233	6.9586	-2.13%
1994-04-18	0	0.940	0.930	0.950	0.930	0.970	2,171,756	2,060,585	0.9488	7.141	7.066	7.217	7.066	7.369	285,858	7.2084	-2.08%
1994-04-15	0	0.960	0.950	0.960	0.940	1.020	10,392,666	10,116,446	0.9734	7.293	7.217	7.293	7.141	7.749	1,367,939	7.3954	4.35%
1994-04-14	0	0.920	0.910	0.920	0.910	0.940	4,269,140	3,952,678	0.9259	6.990	6.914	6.990	6.914	7.141	561,927	7.0341	3.37%
1994-04-13	0	0.890	0.880	0.900	0.890	0.950	5,329,997	4,867,044	0.9131	6.762	6.686	6.838	6.762	7.217	701,563	6.9374	-1.11%
1994-04-12	0	0.900	0.890	0.900	0.890	0.920	1,158,000	1,056,880	0.9127	6.838	6.762	6.838	6.762	6.990	152,422	6.9339	-1.10%
1994-04-11	0	0.910	0.910	0.920	0.910	0.920	200,000	183,100	0.9155	6.914	6.914	6.990	6.914	6.990	26,325	6.9553	-1.09%
1994-04-08	0	0.920	0.900	0.920	0.920	0.930	352,000	324,440	0.9217	6.990	6.838	6.990	6.990	7.066	46,332	7.0025	0.00%
1994-04-07	0	0.920	0.910	0.930	0.900	0.930	820,000	744,540	0.9080	6.990	6.914	7.066	6.838	7.066	107,933	6.8982	2.22%
1994-04-06	0	0.900	0.900	0.910	0.900	0.970	1,945,597	1,813,324	0.9320	6.838	6.838	6.914	6.838	7.369	256,090	7.0808	-4.26%
1994-03-31	0	0.940	0.940	0.950	0.930	0.950	2,002,000	1,870,100	0.9341	7.141	7.141	7.217	7.066	7.217	263,514	7.0968	-1.05%
1994-03-30	0	0.950	0.940	0.960	0.940	0.970	1,226,664	1,169,351	0.9533	7.217	7.141	7.293	7.141	7.369	161,460	7.2423	2.15%
1994-03-29	0	0.930	0.920	0.940	0.920	0.950	2,114,000	1,990,920	0.9418	7.066	6.990	7.141	6.990	7.217	278,256	7.1550	0.00%
1994-03-28	0	0.930	0.930	0.950	0.930	0.970	1,770,000	1,703,840	0.9626	7.066	7.066	7.217	7.066	7.369	232,977	7.3133	-2.11%
1994-03-25	0	0.950	0.940	0.950	0.940	0.960	1,400,664	1,329,824	0.9494	7.217	7.141	7.217	7.141	7.293	184,363	7.2131	0.00%
1994-03-24	0	0.950	0.930	0.950	0.900	0.960	4,255,328	3,976,902	0.9346	7.217	7.066	7.217	6.838	7.293	560,109	7.1002	2.15%
1994-03-23	0	0.930	0.910	0.940	0.910	1.020	3,826,891	3,722,003	0.9726	7.066	6.914	7.141	6.914	7.749	503,716	7.3891	-7.00%
1994-03-22	0	1.000	0.960	1.010	0.920	1.000	1,533,332	1,491,979	0.9730	7.597	7.293	7.673	6.990	7.597	201,825	7.3924	6.38%
1994-03-21	0	0.940	0.920	0.940	0.920	0.970	3,134,845	2,997,870	0.9563	7.141	6.990	7.141	6.990	7.369	412,625	7.2654	3.30%
1994-03-18	0	0.910	0.880	0.930	0.910	1.050	3,176,661	3,122,655	0.9830	6.914	6.686	7.066	6.914	7.977	418,129	7.4682	-14.15%
1994-03-17	0	1.060	1.050	1.080	1.050	1.110	3,602,000	3,895,660	1.0815	8.053	7.977	8.205	7.977	8.433	474,115	8.2167	-4.50%
1994-03-16	0	1.110	1.110	1.120	1.110	1.130	2,670,847	2,986,813	1.1183	8.433	8.433	8.509	8.433	8.585	351,551	8.4961	-1.77%
1994-03-15	0	1.130	1.120	1.130	1.110	1.160	1,840,799	2,078,190	1.1290	8.585	8.509	8.585	8.433	8.813	242,296	8.5771	-0.88%
1994-03-14	0	1.140	1.130	1.140	1.040	1.150	2,341,332	2,576,239	1.1003	8.661	8.585	8.661	7.901	8.737	308,179	8.3596	5.56%
1994-03-11	0	1.080	1.080	1.100	1.030	1.110	1,830,666	1,951,326	1.0659	8.205	8.205	8.357	7.825	8.433	240,962	8.0981	6.93%
1994-03-10	0	1.010	1.010	1.030	1.000	1.010	672,180	677,169	1.0074	7.673	7.673	7.825	7.597	7.673	88,476	7.6537	0.00%
1994-03-09	0	1.010	1.000	1.020	1.000	1.040	470,059	477,015	1.0148	7.673	7.597	7.749	7.597	7.901	61,872	7.7097	-1.94%
1994-03-08	0	1.030	1.030	1.040	1.010	1.040	1,052,000	1,075,460	1.0223	7.825	7.825	7.901	7.673	7.901	138,470	7.7667	1.98%
1994-03-07	0	1.010	1.000	1.010	1.000	1.030	776,000	790,820	1.0191	7.673	7.597	7.673	7.597	7.825	102,141	7.7424	3.06%
1994-03-04	0	0.980	0.980	0.990	0.970	1.000	1,115,016	1,103,778	0.9899	7.445	7.445	7.521	7.369	7.597	146,764	7.5207	2.08%
1994-03-03	0	0.960	0.950	0.970	0.960	1.000	1,601,999	1,577,246	0.9845	7.293	7.217	7.369	7.293	7.597	210,864	7.4799	-5.88%
1994-03-02	0	1.020	1.010	1.020	1.010	1.060	1,002,665	1,035,112	1.0324	7.749	7.673	7.749	7.673	8.053	131,976	7.8432	-3.77%
1994-03-01	0	1.060	-	1.070	1.060	1.100	389,393	421,154	1.0816	8.053	-	8.129	8.053	8.357	51,254	8.2170	-3.64%
1994-02-28	0	1.100	1.090	1.120	1.090	1.120	804,661	889,881	1.1059	8.357	8.281	8.509	8.281	8.509	105,914	8.4019	0.92%
1994-02-25	0	1.090	1.080	1.090	1.070	1.120	1,016,000	1,105,380	1.0880	8.281	8.205	8.281	8.129	8.509	133,731	8.2657	-3.54%
1994-02-24	0	1.130	1.130	1.140	1.130	1.160	274,000	315,940	1.1531	8.585	8.585	8.661	8.585	8.813	36,065	8.7602	-2.59%
1994-02-23	0	1.160	1.160	1.170	1.160	1.180	579,997	677,016	1.1673	8.813	8.813	8.889	8.813	8.965	76,342	8.8682	0.00%
1994-02-22	0	1.160	1.160	1.180	1.150	1.190	530,400	614,820	1.1592	8.813	8.813	8.965	8.737	9.041	69,814	8.8065	-2.52%
1994-02-21	0	1.190	1.170	1.200	1.170	1.210	1,736,362	2,071,373	1.1929	9.041	8.889	9.117	8.889	9.193	228,549	9.0631	-0.83%
1994-02-18	0	1.200	1.190	1.210	1.180	1.250	621,574	750,828	1.2079	9.117	9.041	9.193	8.965	9.497	81,815	9.1771	-0.83%
1994-02-17	0	1.210	1.200	1.220	1.190	1.230	1,592,896	1,918,608	1.2045	9.193	9.117	9.269	9.041	9.345	209,666	9.1508	-1.63%
1994-02-16	0	1.230	1.210	1.230	1.210	1.260	1,475,328	1,814,547	1.2299	9.345	9.193	9.345	9.193	9.573	194,191	9.3442	0.82%
1994-02-15	0	1.220	1.230	1.250	1.210	1.250	1,941,333	2,366,153	1.2188	9.269	9.345	9.497	9.193	9.497	255,529	9.2598	2.52%
1994-02-14	0	1.190	1.190	-	1.120	1.200	1,107,328	1,285,114	1.1606	9.041	9.041	-	8.509	9.117	145,753	8.8171	2.59%
1994-02-09	0	1.160	1.150	1.160	1.140	1.180	705,818	820,002	1.1618	8.813	8.737	8.813	8.661	8.965	92,904	8.8264	2.65%
1994-02-08	0	1.130	1.120	1.140	1.100	1.130	623,270	691,186	1.1090	8.585	8.509	8.661	8.357	8.585	82,038	8.4252	1.80%
1994-02-07	0	1.110	1.100	1.120	1.110	1.150	1,317,269	1,483,752	1.1264	8.433	8.357	8.509	8.433	8.737	173,386	8.5575	-2.63%
1994-02-04	0	1.140	1.130	1.150	1.130	1.150	5,612,000	6,351,300	1.1317	8.661	8.585	8.737	8.585	8.737	738,682	8.5982	0.88%
1994-02-03	0	1.130	1.120	1.130	1.100	1.160	5,205,002	5,878,748	1.1294	8.585	8.509	8.585	8.357	8.813	685,111	8.5807	-3.42%
1994-02-02	0	1.170	1.170	1.190	1.120	1.190	6,737,450	7,752,699	1.1507	8.889	8.889	9.041	8.509	9.041	886,820	8.7421	0.86%
1994-02-01	0	1.160	1.150	1.200	1.100	1.160	3,086,664	3,484,024	1.1287	8.813	8.737	9.117	8.357	8.813	406,284	8.5754	1.75%
1994-01-31	0	1.140	1.140	1.150	1.120	1.210	2,171,514	2,504,497	1.1533	8.661	8.661	8.737	8.509	9.193	285,826	8.7623	-5.00%
1994-01-28	0	1.200	1.180	1.190	1.190	1.260	2,345,514	2,828,204	1.2058	9.117	8.965	9.041	9.041	9.573	308,729	9.1608	0.84%
1994-01-27	0	1.190	1.180	1.190	1.170	1.240	4,131,636	4,975,209	1.2042	9.041	8.965	9.041	8.889	9.421	543,828	9.1485	-4.03%
1994-01-26	0	1.240	1.220	1.250	1.230	1.270	1,484,881	1,851,089	1.2466	9.421	9.269	9.497	9.345	9.649	195,448	9.4710	-2.36%
1994-01-25	0	1.270	1.270	1.280	1.250	1.290	1,730,266	2,198,613	1.2707	9.649	9.649	9.725	9.497	9.801	227,747	9.6538	-1.55%
1994-01-24	0	1.290	1.280	1.300	1.270	1.330	1,437,878	1,880,060	1.3075	9.801	9.725	9.877	9.649	10.10	189,261	9.9337	-2.27%
1994-01-21	0	1.320	1.320	1.340	1.280	1.360	1,171,328	1,560,693	1.3324	10.03	10.03	10.18	9.725	10.33	154,177	10.123	0.00%
1994-01-20	0	1.320	1.310	1.330	1.310	1.360	1,698,361	2,264,196	1.3332	10.03	9.952	10.10	9.952	10.33	223,548	10.128	-2.94%
1994-01-19	0	1.360	1.350	1.360	1.350	1.410	1,532,118	2,120,179	1.3838	10.33	10.26	10.33	10.26	10.71	201,666	10.513	-2.86%
1994-01-18	0	1.400	1.400	1.410	1.310	1.450	2,893,146	4,055,897	1.4019	10.64	10.64	10.71	9.952	11.02	380,812	10.651	8.53%
1994-01-17	0	1.290	1.280	1.310	1.270	1.370	1,896,556	2,504,007	1.3203	9.801	9.725	9.952	9.649	10.41	249,635	10.031	0.00%
1994-01-14	0	1.290	1.290	1.300	1.270	1.340	5,110,000	6,597,280	1.2911	9.801	9.801	9.877	9.649	10.18	672,606	9.8085	5.74%
1994-01-13	0	1.220	1.210	1.220	1.160	1.440	6,918,664	8,929,903	1.2907	9.269	9.193	9.269	8.813	10.94	910,672	9.8058	-12.86%
1994-01-12	0	1.400	1.390	1.420	1.400	1.480	2,362,667	3,382,647	1.4317	10.64	10.56	10.79	10.64	11.24	310,987	10.877	-5.41%
1994-01-11	0	1.480	1.480	1.490	1.480	1.550	3,335,747	5,000,546	1.4991	11.24	11.24	11.32	11.24	11.78	439,069	11.389	-4.52%
1994-01-10	0	1.550	-	1.560	1.540	1.630	3,017,499	4,766,008	1.5795	11.78	-	11.85	11.70	12.38	397,180	12.000	-3.13%
1994-01-07	0	1.600	1.580	1.600	1.580	1.660	2,895,584	4,710,937	1.6269	12.16	12.00	12.16	12.00	12.61	381,133	12.360	-4.76%
1994-01-06	0	1.680	1.670	1.680	1.630	1.750	7,389,448	12,452,400	1.6852	12.76	12.69	12.76	12.38	13.30	972,639	12.803	1.20%
1994-01-05	0	1.660	1.650	1.660	1.580	1.660	5,355,080	8,699,628	1.6246	12.61	12.54	12.61	12.00	12.61	704,865	12.342	3.43%
1994-01-04	0	1.630	1.630	1.640	1.590	1.640	4,176,665	6,769,724	1.6208	12.19	12.19	12.27	11.89	12.27	558,319	12.125	0.62%
1994-01-03	0	1.620	1.610	1.620	1.600	1.660	2,398,666	3,928,452	1.6378	12.12	12.04	12.12	11.97	12.42	320,643	12.252

---

Copyright & disclaimer, Privacy policy

Back to top

---