Lisi Group (Holdings) Limited (BM): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00526	1995-10-11			Docs

• Buybacks
• Outstanding
• Short
• 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
2025-11-03	0	0.080	0.084	0.085	0.080	0.080	400,000	32,000	0.0800	0.080	0.084	0.085	0.080	0.080	400,000	0.0800	-5.88%
2025-10-31	0	0.085	0.079	0.085	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	0.00%
2025-10-30	0	0.085	0.081	0.085	0.081	0.085	112,000	9,112	0.0814	0.085	0.081	0.085	0.081	0.085	112,000	0.0814	1.19%
2025-10-28	0	0.084	0.079	0.084	0.085	0.085	10,000	850	0.0850	0.084	0.079	0.084	0.085	0.085	10,000	0.0850	6.33%
2025-10-27	0	0.079	0.074	0.085	0.079	0.085	86,000	7,170	0.0834	0.079	0.074	0.085	0.079	0.085	86,000	0.0834	0.00%
2025-10-24	0	0.079	0.079	0.085	0.078	0.078	52,000	4,056	0.0780	0.079	0.079	0.085	0.078	0.078	52,000	0.0780	-1.25%
2025-10-23	0	0.080	0.072	0.084	0.080	0.080	20,000	1,600	0.0800	0.080	0.072	0.084	0.080	0.080	20,000	0.0800	0.00%
2025-10-22	0	0.080	0.076	0.081	0.078	0.082	3,880,000	307,048	0.0791	0.080	0.076	0.081	0.078	0.082	3,880,000	0.0791	1.27%
2025-10-21	0	0.079	0.079	0.083	0.078	0.084	588,000	47,140	0.0802	0.079	0.079	0.083	0.078	0.084	588,000	0.0802	-5.95%
2025-10-20	0	0.084	0.076	0.084	-	-	0	0	-	0.084	0.076	0.084	-	-	0	-	-1.18%
2025-10-17	0	0.085	0.078	0.081	0.079	0.086	62,000	5,314	0.0857	0.085	0.078	0.081	0.079	0.086	62,000	0.0857	-1.16%
2025-10-16	0	0.086	0.078	0.086	0.085	0.086	70,000	5,982	0.0855	0.086	0.078	0.086	0.085	0.086	70,000	0.0855	1.18%
2025-10-15	0	0.085	0.079	0.085	0.077	0.085	806,000	67,924	0.0843	0.085	0.079	0.085	0.077	0.085	806,000	0.0843	3.66%
2025-10-14	0	0.082	0.079	0.082	0.077	0.083	1,090,000	85,358	0.0783	0.082	0.079	0.082	0.077	0.083	1,090,000	0.0783	0.00%
2025-10-13	0	0.082	0.081	0.086	0.082	0.082	150,000	12,300	0.0820	0.082	0.081	0.086	0.082	0.082	150,000	0.0820	-6.82%
2025-10-10	0	0.088	0.085	0.089	0.088	0.089	1,180,000	104,710	0.0887	0.088	0.085	0.089	0.088	0.089	1,180,000	0.0887	-4.35%
2025-10-09	0	0.092	0.089	0.092	0.090	0.093	400,000	36,508	0.0913	0.092	0.089	0.092	0.090	0.093	400,000	0.0913	4.55%
2025-10-08	0	0.088	0.088	0.091	0.088	0.092	244,000	22,126	0.0907	0.088	0.088	0.091	0.088	0.092	244,000	0.0907	-3.30%
2025-10-06	0	0.091	0.091	0.094	0.090	0.094	1,596,000	147,078	0.0922	0.091	0.091	0.094	0.090	0.094	1,596,000	0.0922	3.41%
2025-10-03	0	0.088	0.088	0.094	0.088	0.093	434,000	39,862	0.0918	0.088	0.088	0.094	0.088	0.093	434,000	0.0918	-5.38%
2025-10-02	0	0.093	0.088	0.093	0.086	0.093	754,000	66,962	0.0888	0.093	0.088	0.093	0.086	0.093	754,000	0.0888	8.14%
2025-09-30	0	0.086	0.085	0.087	0.082	0.089	1,326,000	113,064	0.0853	0.086	0.085	0.087	0.082	0.089	1,326,000	0.0853	6.17%
2025-09-29	0	0.081	0.081	0.088	0.081	0.087	1,710,000	143,044	0.0837	0.081	0.081	0.088	0.081	0.087	1,710,000	0.0837	0.00%
2025-09-26	0	0.081	0.081	0.084	0.080	0.087	1,874,000	153,762	0.0821	0.081	0.081	0.084	0.080	0.087	1,874,000	0.0821	-8.99%
2025-09-25	0	0.089	0.087	0.092	0.086	0.093	644,000	57,676	0.0896	0.089	0.087	0.092	0.086	0.093	644,000	0.0896	2.30%
2025-09-24	0	0.087	0.087	0.091	0.086	0.093	2,002,000	180,454	0.0901	0.087	0.087	0.091	0.086	0.093	2,002,000	0.0901	-6.45%
2025-09-23	0	0.093	0.088	0.093	0.093	0.093	102,000	9,486	0.0930	0.093	0.088	0.093	0.093	0.093	102,000	0.0930	0.00%
2025-09-22	0	0.093	0.088	0.093	0.086	0.094	9,418,000	823,912	0.0875	0.093	0.088	0.093	0.086	0.094	9,418,000	0.0875	8.14%
2025-09-19	0	0.086	0.084	0.086	0.084	0.086	98,000	8,424	0.0860	0.086	0.084	0.086	0.084	0.086	98,000	0.0860	0.00%
2025-09-18	0	0.086	0.085	0.086	0.086	0.086	6,208,000	533,888	0.0860	0.086	0.085	0.086	0.086	0.086	6,208,000	0.0860	0.00%
2025-09-17	0	0.086	0.084	0.086	0.086	0.086	7,562,000	650,332	0.0860	0.086	0.084	0.086	0.086	0.086	7,562,000	0.0860	0.00%
2025-09-16	0	0.086	0.087	0.094	0.086	0.089	1,200,000	103,838	0.0865	0.086	0.087	0.094	0.086	0.089	1,200,000	0.0865	-3.37%
2025-09-15	0	0.089	0.089	0.090	0.087	0.092	1,176,000	104,260	0.0887	0.089	0.089	0.090	0.087	0.092	1,176,000	0.0887	-4.30%
2025-09-12	0	0.093	0.093	0.094	0.087	0.099	746,000	67,712	0.0908	0.093	0.093	0.094	0.087	0.099	746,000	0.0908	1.09%
2025-09-11	0	0.092	0.092	0.093	0.086	0.093	176,000	16,022	0.0910	0.092	0.092	0.093	0.086	0.093	176,000	0.0910	1.10%
2025-09-10	0	0.091	0.091	0.094	0.091	0.094	506,000	46,484	0.0919	0.091	0.091	0.094	0.091	0.094	506,000	0.0919	0.00%
2025-09-09	0	0.091	0.091	0.094	0.090	0.094	350,000	32,870	0.0939	0.091	0.091	0.094	0.090	0.094	350,000	0.0939	-3.19%
2025-09-08	0	0.094	0.094	0.098	0.089	0.094	418,000	39,064	0.0935	0.094	0.094	0.098	0.089	0.094	418,000	0.0935	0.00%
2025-09-05	0	0.094	0.091	0.094	0.083	0.095	924,000	84,764	0.0917	0.094	0.091	0.094	0.083	0.095	924,000	0.0917	8.05%
2025-09-04	0	0.087	0.082	0.083	0.080	0.091	596,000	51,260	0.0860	0.087	0.082	0.083	0.080	0.091	596,000	0.0860	6.10%
2025-09-03	0	0.082	0.082	0.085	0.081	0.087	1,264,000	105,754	0.0837	0.082	0.082	0.085	0.081	0.087	1,264,000	0.0837	-1.20%
2025-09-02	0	0.083	0.083	0.085	0.078	0.085	970,000	79,798	0.0823	0.083	0.083	0.085	0.078	0.085	970,000	0.0823	2.47%
2025-09-01	0	0.081	0.080	0.084	0.078	0.087	1,058,000	89,200	0.0843	0.081	0.080	0.084	0.078	0.087	1,058,000	0.0843	-6.90%
2025-08-29	0	0.087	0.081	0.087	0.081	0.088	3,180,000	264,834	0.0833	0.087	0.081	0.087	0.081	0.088	3,180,000	0.0833	7.41%
2025-08-28	0	0.081	0.080	0.081	0.077	0.082	4,030,000	322,492	0.0800	0.081	0.080	0.081	0.077	0.082	4,030,000	0.0800	-2.41%
2025-08-27	0	0.083	0.083	0.085	0.082	0.095	2,296,000	196,552	0.0856	0.083	0.083	0.085	0.082	0.095	2,296,000	0.0856	-6.74%
2025-08-26	0	0.089	0.086	0.089	0.083	0.095	6,754,000	583,496	0.0864	0.089	0.086	0.089	0.083	0.095	6,754,000	0.0864	-4.30%
2025-08-25	0	0.093	0.089	0.093	0.089	0.096	1,822,000	171,138	0.0939	0.093	0.089	0.093	0.089	0.096	1,822,000	0.0939	0.00%
2025-08-22	0	0.093	0.093	0.096	0.093	0.106	3,508,000	333,070	0.0949	0.093	0.093	0.096	0.093	0.106	3,508,000	0.0949	-7.92%
2025-08-21	0	0.101	0.097	0.101	0.098	0.101	786,000	77,130	0.0981	0.101	0.097	0.101	0.098	0.101	786,000	0.0981	3.06%
2025-08-20	0	0.098	0.098	0.100	0.092	0.100	1,366,000	130,792	0.0957	0.098	0.098	0.100	0.092	0.100	1,366,000	0.0957	-2.00%
2025-08-19	0	0.100	0.098	0.100	0.100	0.109	68,000	6,854	0.1008	0.100	0.098	0.100	0.100	0.109	68,000	0.1008	-2.91%
2025-08-18	0	0.103	0.100	0.103	0.101	0.105	996,000	102,324	0.1027	0.103	0.100	0.103	0.101	0.105	996,000	0.1027	-1.90%
2025-08-15	0	0.105	0.100	0.105	0.101	0.107	362,000	36,860	0.1018	0.105	0.100	0.105	0.101	0.107	362,000	0.1018	0.00%
2025-08-14	0	0.105	0.103	0.105	0.100	0.107	1,488,000	149,018	0.1001	0.105	0.103	0.105	0.100	0.107	1,488,000	0.1001	1.94%
2025-08-13	0	0.103	0.103	0.105	0.100	0.108	416,000	42,664	0.1026	0.103	0.103	0.105	0.100	0.108	416,000	0.1026	0.00%
2025-08-12	0	0.103	0.100	0.103	0.098	0.108	130,000	12,996	0.1000	0.103	0.100	0.103	0.098	0.108	130,000	0.1000	-2.83%
2025-08-11	0	0.106	0.100	0.106	0.095	0.111	994,000	98,812	0.0994	0.106	0.100	0.106	0.095	0.111	994,000	0.0994	-0.93%
2025-08-08	0	0.107	0.105	0.107	0.111	0.111	2,000	222	0.1110	0.107	0.105	0.107	0.111	0.111	2,000	0.1110	3.88%
2025-08-07	0	0.103	0.102	0.103	0.098	0.108	518,000	52,826	0.1020	0.103	0.102	0.103	0.098	0.108	518,000	0.1020	0.98%
2025-08-06	0	0.102	0.101	0.104	0.101	0.109	1,531,000	156,151	0.1020	0.102	0.101	0.104	0.101	0.109	1,531,000	0.1020	-3.77%
2025-08-05	0	0.106	0.106	0.108	0.101	0.106	938,000	98,388	0.1049	0.106	0.106	0.108	0.101	0.106	938,000	0.1049	-7.83%
2025-08-04	0	0.115	0.101	0.115	0.101	0.116	3,008,000	305,646	0.1016	0.115	0.101	0.115	0.101	0.116	3,008,000	0.1016	11.65%
2025-08-01	0	0.103	0.103	0.110	0.103	0.112	1,298,000	138,292	0.1065	0.103	0.103	0.110	0.103	0.112	1,298,000	0.1065	-3.74%
2025-07-31	0	0.107	0.107	0.108	0.107	0.111	161,898	17,639	0.1090	0.107	0.107	0.108	0.107	0.111	161,898	0.1090	0.00%
2025-07-30	0	0.107	0.107	0.108	0.107	0.111	1,126,000	121,618	0.1080	0.107	0.107	0.108	0.107	0.111	1,126,000	0.1080	-2.73%
2025-07-29	0	0.110	0.106	0.110	0.105	0.110	194,000	20,430	0.1053	0.110	0.106	0.110	0.105	0.110	194,000	0.1053	-2.65%
2025-07-28	0	0.113	0.110	0.113	0.110	0.114	572,000	64,672	0.1131	0.113	0.110	0.113	0.110	0.114	572,000	0.1131	-0.88%
2025-07-25	0	0.114	0.111	0.114	0.114	0.114	300,000	34,200	0.1140	0.114	0.111	0.114	0.114	0.114	300,000	0.1140	0.00%
2025-07-24	0	0.114	0.111	0.115	0.113	0.115	2,492,000	285,990	0.1148	0.114	0.111	0.115	0.113	0.115	2,492,000	0.1148	2.70%
2025-07-23	0	0.111	0.108	0.111	0.117	0.117	2,000	234	0.1170	0.111	0.108	0.111	0.117	0.117	2,000	0.1170	1.83%
2025-07-22	0	0.109	0.108	0.109	0.108	0.117	1,556,000	170,012	0.1093	0.109	0.108	0.109	0.108	0.117	1,556,000	0.1093	-4.39%
2025-07-21	0	0.114	0.109	0.114	0.110	0.116	216,000	23,700	0.1097	0.114	0.109	0.114	0.110	0.116	216,000	0.1097	4.59%
2025-07-18	0	0.109	0.109	0.110	0.108	0.116	1,886,000	205,508	0.1090	0.109	0.109	0.110	0.108	0.116	1,886,000	0.1090	-6.03%
2025-07-17	0	0.116	0.114	0.116	0.110	0.116	1,876,000	212,228	0.1131	0.116	0.114	0.116	0.110	0.116	1,876,000	0.1131	0.87%
2025-07-16	0	0.115	0.113	0.115	0.113	0.118	2,294,000	263,018	0.1147	0.115	0.113	0.115	0.113	0.118	2,294,000	0.1147	-2.54%
2025-07-15	0	0.118	0.117	0.118	0.114	0.118	224,000	25,892	0.1156	0.118	0.117	0.118	0.114	0.118	224,000	0.1156	0.00%
2025-07-14	0	0.118	0.113	0.118	0.108	0.118	4,412,000	499,262	0.1132	0.118	0.113	0.118	0.108	0.118	4,412,000	0.1132	6.31%
2025-07-11	0	0.111	0.109	0.111	0.109	0.114	1,298,000	143,996	0.1109	0.111	0.109	0.111	0.109	0.114	1,298,000	0.1109	0.00%
2025-07-10	0	0.111	0.110	0.111	0.107	0.115	1,428,000	156,954	0.1099	0.111	0.110	0.111	0.107	0.115	1,428,000	0.1099	-0.89%
2025-07-09	0	0.112	0.111	0.115	0.110	0.115	716,000	81,836	0.1143	0.112	0.111	0.115	0.110	0.115	716,000	0.1143	-2.61%
2025-07-08	0	0.115	0.110	0.115	0.110	0.119	768,000	88,506	0.1152	0.115	0.110	0.115	0.110	0.119	768,000	0.1152	0.00%
2025-07-07	0	0.115	0.111	0.115	0.114	0.115	6,000	688	0.1147	0.115	0.111	0.115	0.114	0.115	6,000	0.1147	0.00%
2025-07-04	0	0.115	0.112	0.115	0.107	0.117	2,554,000	289,216	0.1132	0.115	0.112	0.115	0.107	0.117	2,554,000	0.1132	2.68%
2025-07-03	0	0.112	0.110	0.112	0.112	0.114	496,000	56,212	0.1133	0.112	0.110	0.112	0.112	0.114	496,000	0.1133	-1.75%
2025-07-02	0	0.114	0.109	0.116	0.114	0.117	3,788,000	433,990	0.1146	0.114	0.109	0.116	0.114	0.117	3,788,000	0.1146	-0.87%
2025-06-30	0	0.115	0.104	0.115	-	-	4,000	460	0.1150	0.115	0.104	0.115	-	-	4,000	0.1150	4.55%
2025-06-27	0	0.110	0.107	0.110	0.107	0.114	878,000	96,772	0.1102	0.110	0.107	0.110	0.107	0.114	878,000	0.1102	0.92%
2025-06-26	0	0.109	0.107	0.109	0.107	0.115	862,000	94,510	0.1096	0.109	0.107	0.109	0.107	0.115	862,000	0.1096	0.00%
2025-06-25	0	0.109	0.109	0.114	0.109	0.116	1,806,000	198,034	0.1097	0.109	0.109	0.114	0.109	0.116	1,806,000	0.1097	0.00%
2025-06-24	0	0.109	0.109	0.116	0.109	0.122	848,000	94,252	0.1111	0.109	0.109	0.116	0.109	0.122	848,000	0.1111	-6.84%
2025-06-23	0	0.117	0.109	0.117	0.109	0.120	114,000	12,704	0.1114	0.117	0.109	0.117	0.109	0.120	114,000	0.1114	2.63%
2025-06-20	0	0.114	0.110	0.114	0.105	0.122	1,064,000	117,306	0.1103	0.114	0.110	0.114	0.105	0.122	1,064,000	0.1103	0.88%
2025-06-19	0	0.113	0.113	0.118	0.110	0.122	1,658,000	192,650	0.1162	0.113	0.113	0.118	0.110	0.122	1,658,000	0.1162	-5.83%
2025-06-18	0	0.120	0.116	0.117	0.115	0.124	1,008,000	116,680	0.1158	0.120	0.116	0.117	0.115	0.124	1,008,000	0.1158	4.35%
2025-06-17	0	0.115	0.115	0.120	0.113	0.129	228,000	26,228	0.1150	0.115	0.115	0.120	0.113	0.129	228,000	0.1150	-3.36%
2025-06-16	0	0.119	0.114	0.120	0.113	0.120	478,000	55,220	0.1155	0.119	0.114	0.120	0.113	0.120	478,000	0.1155	-3.25%
2025-06-13	0	0.123	0.122	0.126	0.120	0.134	434,000	54,484	0.1255	0.123	0.122	0.126	0.120	0.134	434,000	0.1255	-3.15%
2025-06-12	0	0.127	0.126	0.127	0.118	0.128	4,146,000	513,666	0.1239	0.127	0.126	0.127	0.118	0.128	4,146,000	0.1239	10.43%
2025-06-11	0	0.115	0.115	0.119	0.108	0.126	3,016,000	342,164	0.1134	0.115	0.115	0.119	0.108	0.126	3,016,000	0.1134	9.52%
2025-06-10	0	0.105	0.103	0.105	0.103	0.110	692,000	72,948	0.1054	0.105	0.103	0.105	0.103	0.110	692,000	0.1054	-2.78%
2025-06-09	0	0.108	0.108	0.109	0.106	0.112	1,708,000	186,532	0.1092	0.108	0.108	0.109	0.106	0.112	1,708,000	0.1092	3.85%
2025-06-06	0	0.104	0.103	0.104	0.101	0.108	2,084,000	215,464	0.1034	0.104	0.103	0.104	0.101	0.108	2,084,000	0.1034	-2.80%
2025-06-05	0	0.107	0.106	0.107	0.106	0.111	1,470,000	157,654	0.1072	0.107	0.106	0.107	0.106	0.111	1,470,000	0.1072	-0.93%
2025-06-04	0	0.108	0.107	0.110	0.106	0.118	2,190,000	241,304	0.1102	0.108	0.107	0.110	0.106	0.118	2,190,000	0.1102	-2.70%
2025-06-03	0	0.111	0.109	0.113	0.109	0.122	646,000	73,694	0.1141	0.111	0.109	0.113	0.109	0.122	646,000	0.1141	-7.50%
2025-06-02	0	0.120	0.117	0.121	0.117	0.123	644,000	76,706	0.1191	0.120	0.117	0.121	0.117	0.123	644,000	0.1191	-11.11%
2025-05-30	0	0.135	0.127	0.135	0.119	0.135	1,184,000	149,504	0.1263	0.135	0.127	0.135	0.119	0.135	1,184,000	0.1263	5.47%
2025-05-29	0	0.128	0.128	0.129	0.128	0.140	1,036,000	134,308	0.1296	0.128	0.128	0.129	0.128	0.140	1,036,000	0.1296	-5.88%
2025-05-28	0	0.136	0.134	0.136	0.129	0.145	1,920,000	255,598	0.1331	0.136	0.134	0.136	0.129	0.145	1,920,000	0.1331	-2.16%
2025-05-27	0	0.139	0.136	0.140	0.130	0.147	4,386,000	618,136	0.1409	0.139	0.136	0.140	0.130	0.147	4,386,000	0.1409	6.92%
2025-05-26	0	0.130	0.121	0.135	0.110	0.130	3,562,000	427,830	0.1201	0.130	0.121	0.135	0.110	0.130	3,562,000	0.1201	8.33%
2025-05-23	0	0.120	0.119	0.120	0.106	0.128	7,632,000	892,886	0.1170	0.120	0.119	0.120	0.106	0.128	7,632,000	0.1170	13.21%
2025-05-22	0	0.106	0.099	0.106	0.099	0.108	450,000	45,880	0.1020	0.106	0.099	0.106	0.099	0.108	450,000	0.1020	0.95%
2025-05-21	0	0.105	0.104	0.105	0.101	0.107	246,000	25,570	0.1039	0.105	0.104	0.105	0.101	0.107	246,000	0.1039	0.96%
2025-05-20	0	0.104	0.102	0.106	0.104	0.108	510,000	54,130	0.1061	0.104	0.102	0.106	0.104	0.108	510,000	0.1061	-2.80%
2025-05-19	0	0.107	0.100	0.109	-	-	0	0	-	0.107	0.100	0.109	-	-	0	-	0.00%
2025-05-16	0	0.107	0.100	0.108	0.100	0.113	2,868,000	314,768	0.1098	0.107	0.100	0.108	0.100	0.113	2,868,000	0.1098	1.90%
2025-05-15	0	0.105	0.102	0.105	0.098	0.105	1,236,000	126,764	0.1026	0.105	0.102	0.105	0.098	0.105	1,236,000	0.1026	1.94%
2025-05-14	0	0.103	0.099	0.103	0.099	0.109	1,866,000	190,668	0.1022	0.103	0.099	0.103	0.099	0.109	1,866,000	0.1022	-0.96%
2025-05-13	0	0.104	0.104	0.107	0.104	0.110	1,152,000	119,924	0.1041	0.104	0.104	0.107	0.104	0.110	1,152,000	0.1041	0.97%
2025-05-12	0	0.103	0.100	0.103	0.098	0.110	1,098,000	109,928	0.1001	0.103	0.100	0.103	0.098	0.110	1,098,000	0.1001	3.00%
2025-05-09	0	0.100	0.099	0.101	0.100	0.107	576,000	58,102	0.1009	0.100	0.099	0.101	0.100	0.107	576,000	0.1009	-5.66%
2025-05-08	0	0.106	0.100	0.106	0.106	0.107	76,000	8,060	0.1061	0.106	0.100	0.106	0.106	0.107	76,000	0.1061	0.95%
2025-05-07	0	0.105	0.102	0.105	0.103	0.152	452,000	48,100	0.1064	0.105	0.102	0.105	0.103	0.152	452,000	0.1064	-0.94%
2025-05-06	0	0.106	0.101	0.106	0.103	0.108	182,000	18,906	0.1039	0.106	0.101	0.106	0.103	0.108	182,000	0.1039	0.95%
2025-05-02	0	0.105	0.100	0.107	0.094	0.120	908,000	92,558	0.1019	0.105	0.100	0.107	0.094	0.120	908,000	0.1019	2.94%
2025-04-30	0	0.102	0.100	0.102	0.099	0.107	786,000	79,020	0.1005	0.102	0.100	0.102	0.099	0.107	786,000	0.1005	0.00%
2025-04-29	0	0.102	0.102	0.104	0.099	0.120	2,580,000	259,284	0.1005	0.102	0.102	0.104	0.099	0.120	2,580,000	0.1005	-7.27%
2025-04-28	0	0.110	0.108	0.110	0.106	0.112	210,000	23,040	0.1097	0.110	0.108	0.110	0.106	0.112	210,000	0.1097	-2.65%
2025-04-25	0	0.113	0.110	0.113	0.110	0.119	668,000	74,556	0.1116	0.113	0.110	0.113	0.110	0.119	668,000	0.1116	0.89%
2025-04-24	0	0.112	0.112	0.117	0.110	0.120	1,454,000	168,634	0.1160	0.112	0.112	0.117	0.110	0.120	1,454,000	0.1160	-5.88%
2025-04-23	0	0.119	0.117	0.119	0.116	0.121	812,000	96,496	0.1188	0.119	0.117	0.119	0.116	0.121	812,000	0.1188	0.85%
2025-04-22	0	0.118	0.118	0.119	0.115	0.135	1,180,000	138,446	0.1173	0.118	0.118	0.119	0.115	0.135	1,180,000	0.1173	-3.28%
2025-04-17	0	0.122	0.120	0.122	0.115	0.133	1,840,000	223,942	0.1217	0.122	0.120	0.122	0.115	0.133	1,840,000	0.1217	4.27%
2025-04-16	0	0.117	0.117	0.122	0.117	0.146	1,582,000	195,742	0.1237	0.117	0.117	0.122	0.117	0.146	1,582,000	0.1237	-2.50%
2025-04-15	0	0.120	0.120	0.123	0.114	0.120	666,000	77,732	0.1167	0.120	0.120	0.123	0.114	0.120	666,000	0.1167	1.69%
2025-04-14	0	0.118	0.112	0.118	0.107	0.119	602,000	67,198	0.1116	0.118	0.112	0.118	0.107	0.119	602,000	0.1116	10.28%
2025-04-11	0	0.107	0.104	0.108	0.099	0.109	1,764,000	186,256	0.1056	0.107	0.104	0.108	0.099	0.109	1,764,000	0.1056	8.08%
2025-04-10	0	0.099	0.098	0.100	0.094	0.100	3,154,000	304,014	0.0964	0.099	0.098	0.100	0.094	0.100	3,154,000	0.0964	-1.98%
2025-04-09	0	0.101	0.094	0.101	0.091	0.112	5,190,000	513,588	0.0990	0.101	0.094	0.101	0.091	0.112	5,190,000	0.0990	-3.81%
2025-04-08	0	0.105	0.104	0.105	0.098	0.111	4,256,000	439,540	0.1033	0.105	0.104	0.105	0.098	0.111	4,256,000	0.1033	7.14%
2025-04-07	0	0.098	0.090	0.098	0.090	0.139	11,450,000	1,168,542	0.1021	0.098	0.090	0.098	0.090	0.139	11,450,000	0.1021	-25.19%
2025-04-03	0	0.131	0.131	0.133	0.121	0.133	2,182,000	283,268	0.1298	0.131	0.131	0.133	0.121	0.133	2,182,000	0.1298	-2.96%
2025-04-02	0	0.135	0.133	0.135	0.130	0.140	1,722,000	233,914	0.1358	0.135	0.133	0.135	0.130	0.140	1,722,000	0.1358	3.85%
2025-04-01	0	0.130	0.128	0.131	0.127	0.134	1,024,000	132,596	0.1295	0.130	0.128	0.131	0.127	0.134	1,024,000	0.1295	1.56%
2025-03-31	0	0.128	0.128	0.130	0.122	0.137	560,000	71,924	0.1284	0.128	0.128	0.130	0.122	0.137	560,000	0.1284	-2.29%
2025-03-28	0	0.131	0.127	0.131	0.126	0.131	870,000	111,318	0.1280	0.131	0.127	0.131	0.126	0.131	870,000	0.1280	0.77%
2025-03-27	0	0.130	0.130	0.132	0.127	0.145	2,602,000	356,600	0.1370	0.130	0.130	0.132	0.127	0.145	2,602,000	0.1370	-7.14%
2025-03-26	0	0.140	0.138	0.142	0.125	0.143	1,804,000	243,476	0.1350	0.140	0.138	0.142	0.125	0.143	1,804,000	0.1350	14.75%
2025-03-25	0	0.122	0.122	0.126	0.120	0.126	542,000	67,188	0.1240	0.122	0.122	0.126	0.120	0.126	542,000	0.1240	-1.61%
2025-03-24	0	0.124	0.123	0.134	0.120	0.130	1,738,000	213,440	0.1228	0.124	0.123	0.134	0.120	0.130	1,738,000	0.1228	-3.13%
2025-03-21	0	0.128	0.128	0.130	0.128	0.131	316,000	40,988	0.1297	0.128	0.128	0.130	0.128	0.131	316,000	0.1297	-1.54%
2025-03-20	0	0.130	0.130	0.132	0.126	0.146	906,000	121,164	0.1337	0.130	0.130	0.132	0.126	0.146	906,000	0.1337	-2.99%
2025-03-19	0	0.134	0.131	0.134	0.121	0.134	5,466,000	692,580	0.1267	0.134	0.131	0.134	0.121	0.134	5,466,000	0.1267	1.52%
2025-03-18	0	0.132	0.132	0.135	0.131	0.136	1,786,000	240,392	0.1346	0.132	0.132	0.135	0.131	0.136	1,786,000	0.1346	-2.22%
2025-03-17	0	0.135	0.135	0.136	0.132	0.142	1,908,000	264,536	0.1386	0.135	0.135	0.136	0.132	0.142	1,908,000	0.1386	-4.93%
2025-03-14	0	0.142	0.142	0.143	0.140	0.143	656,000	92,886	0.1416	0.142	0.142	0.143	0.140	0.143	656,000	0.1416	0.71%
2025-03-13	0	0.141	0.141	0.142	0.141	0.149	562,000	81,850	0.1456	0.141	0.141	0.142	0.141	0.149	562,000	0.1456	-6.00%
2025-03-12	0	0.150	0.144	0.150	0.143	0.144	386,000	55,576	0.1440	0.150	0.144	0.150	0.143	0.144	386,000	0.1440	0.00%
2025-03-11	0	0.150	0.149	0.150	0.138	0.152	2,036,000	303,168	0.1489	0.150	0.149	0.150	0.138	0.152	2,036,000	0.1489	0.00%
2025-03-10	0	0.150	0.137	0.150	0.136	0.152	2,282,000	334,558	0.1466	0.150	0.137	0.150	0.136	0.152	2,282,000	0.1466	4.17%
2025-03-07	0	0.144	0.138	0.144	0.133	0.144	1,596,000	223,706	0.1402	0.144	0.138	0.144	0.133	0.144	1,596,000	0.1402	0.70%
2025-03-06	0	0.143	0.140	0.144	0.139	0.150	1,662,000	233,054	0.1402	0.143	0.140	0.144	0.139	0.150	1,662,000	0.1402	2.88%
2025-03-05	0	0.139	0.139	0.143	0.139	0.148	1,498,000	210,756	0.1407	0.139	0.139	0.143	0.139	0.148	1,498,000	0.1407	-0.71%
2025-03-04	0	0.140	0.140	0.144	0.140	0.146	1,410,000	199,934	0.1418	0.140	0.140	0.144	0.140	0.146	1,410,000	0.1418	-6.67%
2025-03-03	0	0.150	0.148	0.150	0.145	0.159	3,908,000	572,684	0.1465	0.150	0.148	0.150	0.145	0.159	3,908,000	0.1465	-1.32%
2025-02-28	0	0.152	0.147	0.152	0.147	0.155	3,418,000	512,900	0.1501	0.152	0.147	0.152	0.147	0.155	3,418,000	0.1501	-2.56%
2025-02-27	0	0.156	0.153	0.156	0.153	0.159	256,000	39,380	0.1538	0.156	0.153	0.156	0.153	0.159	256,000	0.1538	0.00%
2025-02-26	0	0.156	0.154	0.156	0.154	0.164	5,530,000	860,488	0.1556	0.156	0.154	0.156	0.154	0.164	5,530,000	0.1556	-3.70%
2025-02-25	0	0.162	0.158	0.162	0.157	0.170	880,000	143,898	0.1635	0.162	0.158	0.162	0.157	0.170	880,000	0.1635	-0.61%
2025-02-24	0	0.163	0.155	0.169	0.154	0.169	3,008,000	493,192	0.1640	0.163	0.155	0.169	0.154	0.169	3,008,000	0.1640	6.54%
2025-02-21	0	0.153	0.159	0.163	0.150	0.162	7,436,000	1,168,442	0.1571	0.153	0.159	0.163	0.150	0.162	7,436,000	0.1571	-4.97%
2025-02-20	0	0.161	0.156	0.161	0.155	0.164	2,182,000	346,702	0.1589	0.161	0.156	0.161	0.155	0.164	2,182,000	0.1589	-1.83%
2025-02-19	0	0.164	0.155	0.164	0.152	0.172	7,208,000	1,158,396	0.1607	0.164	0.155	0.164	0.152	0.172	7,208,000	0.1607	5.81%
2025-02-18	0	0.155	0.152	0.158	0.149	0.163	2,848,000	443,694	0.1558	0.155	0.152	0.158	0.149	0.163	2,848,000	0.1558	1.97%
2025-02-17	0	0.152	0.152	0.159	0.151	0.170	6,972,000	1,100,064	0.1578	0.152	0.152	0.159	0.151	0.170	6,972,000	0.1578	-7.88%
2025-02-14	0	0.165	0.162	0.165	0.157	0.185	3,622,000	609,614	0.1683	0.165	0.162	0.165	0.157	0.185	3,622,000	0.1683	2.48%
2025-02-13	0	0.161	0.154	0.162	0.144	0.162	5,598,000	864,600	0.1544	0.161	0.154	0.162	0.144	0.162	5,598,000	0.1544	14.18%
2025-02-12	0	0.141	0.141	0.146	0.139	0.146	3,792,000	535,170	0.1411	0.141	0.141	0.146	0.139	0.146	3,792,000	0.1411	-2.08%
2025-02-11	0	0.144	0.140	0.148	0.140	0.160	6,664,000	1,003,042	0.1505	0.144	0.140	0.148	0.140	0.160	6,664,000	0.1505	-10.00%
2025-02-10	0	0.160	0.161	0.162	0.150	0.165	5,822,000	903,798	0.1552	0.160	0.161	0.162	0.150	0.165	5,822,000	0.1552	1.27%
2025-02-07	0	0.158	0.158	0.159	0.150	0.169	2,572,000	399,370	0.1553	0.158	0.158	0.159	0.150	0.169	2,572,000	0.1553	-4.24%
2025-02-06	0	0.165	0.157	0.165	0.151	0.169	6,424,000	1,013,482	0.1578	0.165	0.157	0.165	0.151	0.169	6,424,000	0.1578	4.43%
2025-02-05	0	0.158	0.156	0.158	0.156	0.178	3,318,000	533,304	0.1607	0.158	0.156	0.158	0.156	0.178	3,318,000	0.1607	-8.14%
2025-02-04	0	0.172	0.169	0.172	0.152	0.172	5,418,000	882,140	0.1628	0.172	0.169	0.172	0.152	0.172	5,418,000	0.1628	10.97%
2025-02-03	0	0.155	0.155	-	0.151	0.171	2,964,000	474,336	0.1600	0.155	0.155	-	0.151	0.171	2,964,000	0.1600	-4.91%
2025-01-28	0	0.163	0.163	0.165	0.160	0.171	2,470,000	406,744	0.1647	0.163	0.163	0.165	0.160	0.171	2,470,000	0.1647	-4.68%
2025-01-27	0	0.171	0.171	0.172	0.170	0.174	720,000	123,360	0.1713	0.171	0.171	0.172	0.170	0.174	720,000	0.1713	-1.16%
2025-01-24	0	0.173	0.173	0.180	0.171	0.180	848,000	147,400	0.1738	0.173	0.173	0.180	0.171	0.180	848,000	0.1738	-0.57%
2025-01-23	0	0.174	0.174	0.176	0.170	0.186	422,000	75,070	0.1779	0.174	0.174	0.176	0.170	0.186	422,000	0.1779	-5.43%
2025-01-22	0	0.184	0.180	0.184	0.180	0.192	360,000	65,810	0.1828	0.184	0.180	0.184	0.180	0.192	360,000	0.1828	-0.54%
2025-01-21	0	0.185	0.185	0.191	0.184	0.197	3,318,000	629,524	0.1897	0.185	0.185	0.191	0.184	0.197	3,318,000	0.1897	-4.15%
2025-01-20	0	0.193	0.187	0.193	0.187	0.194	1,242,000	234,462	0.1888	0.193	0.187	0.193	0.187	0.194	1,242,000	0.1888	2.66%
2025-01-17	0	0.188	0.187	0.188	0.187	0.198	2,300,000	439,224	0.1910	0.188	0.187	0.188	0.187	0.198	2,300,000	0.1910	-1.57%
2025-01-16	0	0.191	0.190	0.191	0.183	0.198	1,162,000	218,834	0.1883	0.191	0.190	0.191	0.183	0.198	1,162,000	0.1883	0.53%
2025-01-15	0	0.190	0.190	0.191	0.190	0.196	398,000	76,140	0.1913	0.190	0.190	0.191	0.190	0.196	398,000	0.1913	-2.56%
2025-01-14	0	0.195	0.192	0.197	0.187	0.205	2,480,000	476,138	0.1920	0.195	0.192	0.197	0.187	0.205	2,480,000	0.1920	0.52%
2025-01-13	0	0.194	0.194	0.200	0.191	0.200	1,470,000	286,816	0.1951	0.194	0.194	0.200	0.191	0.200	1,470,000	0.1951	-2.02%
2025-01-10	0	0.198	0.198	0.199	0.190	0.210	6,272,000	1,241,822	0.1980	0.198	0.198	0.199	0.190	0.210	6,272,000	0.1980	0.51%
2025-01-09	0	0.197	0.193	0.200	0.190	0.205	3,682,000	725,936	0.1972	0.197	0.193	0.200	0.190	0.205	3,682,000	0.1972	1.03%
2025-01-08	0	0.195	0.194	0.195	0.192	0.211	3,302,000	655,130	0.1984	0.195	0.194	0.195	0.192	0.211	3,302,000	0.1984	-0.51%
2025-01-07	0	0.196	0.186	0.196	0.180	0.200	8,366,000	1,593,504	0.1905	0.196	0.186	0.196	0.180	0.200	8,366,000	0.1905	0.51%
2025-01-06	0	0.195	0.192	0.196	0.186	0.205	1,412,000	268,856	0.1904	0.195	0.192	0.196	0.186	0.205	1,412,000	0.1904	1.56%
2025-01-03	0	0.192	0.188	0.192	0.187	0.202	1,354,000	258,206	0.1907	0.192	0.188	0.192	0.187	0.202	1,354,000	0.1907	0.00%
2025-01-02	0	0.192	0.192	0.193	0.190	0.202	1,160,000	227,928	0.1965	0.192	0.192	0.193	0.190	0.202	1,160,000	0.1965	-1.54%
2024-12-31	0	0.195	0.194	0.197	0.195	0.196	514,000	100,494	0.1955	0.195	0.194	0.197	0.195	0.196	514,000	0.1955	-1.52%
2024-12-30	0	0.198	0.194	0.198	0.189	0.230	1,816,000	351,704	0.1937	0.198	0.194	0.198	0.189	0.230	1,816,000	0.1937	-1.49%
2024-12-27	0	0.201	0.201	0.205	0.198	0.209	964,000	195,460	0.2028	0.201	0.201	0.205	0.198	0.209	964,000	0.2028	0.50%
2024-12-24	0	0.200	0.197	0.200	0.201	0.215	410,000	85,536	0.2086	0.200	0.197	0.200	0.201	0.215	410,000	0.2086	0.00%
2024-12-23	0	0.200	0.196	0.201	0.189	0.208	3,306,000	640,186	0.1936	0.200	0.196	0.201	0.189	0.208	3,306,000	0.1936	0.00%
2024-12-20	0	0.200	0.200	0.204	0.200	0.214	5,118,000	1,054,144	0.2060	0.200	0.200	0.204	0.200	0.214	5,118,000	0.2060	-3.85%
2024-12-19	0	0.208	0.208	0.213	0.196	0.216	3,334,000	688,224	0.2064	0.208	0.208	0.213	0.196	0.216	3,334,000	0.2064	-1.89%
2024-12-18	0	0.212	0.207	0.212	0.192	0.214	12,904,000	2,639,812	0.2046	0.212	0.207	0.212	0.192	0.214	12,904,000	0.2046	11.58%
2024-12-17	0	0.190	0.186	0.190	0.174	0.190	8,022,000	1,470,940	0.1834	0.190	0.186	0.190	0.174	0.190	8,022,000	0.1834	13.10%
2024-12-16	0	0.168	0.168	0.171	0.159	0.170	3,770,000	626,862	0.1663	0.168	0.168	0.171	0.159	0.170	3,770,000	0.1663	5.66%
2024-12-13	0	0.159	0.156	0.161	0.155	0.161	1,478,000	232,804	0.1575	0.159	0.156	0.161	0.155	0.161	1,478,000	0.1575	-1.24%
2024-12-12	0	0.161	0.157	0.162	0.157	0.179	5,400,000	884,444	0.1638	0.161	0.157	0.162	0.157	0.179	5,400,000	0.1638	-5.29%
2024-12-11	0	0.170	0.167	0.170	0.166	0.170	1,766,000	294,950	0.1670	0.170	0.167	0.170	0.166	0.170	1,766,000	0.1670	3.03%
2024-12-10	0	0.165	0.165	0.169	0.165	0.172	3,216,000	534,684	0.1663	0.165	0.165	0.169	0.165	0.172	3,216,000	0.1663	-2.37%
2024-12-09	0	0.169	0.169	0.173	0.163	0.173	9,364,974	1,582,824	0.1690	0.169	0.169	0.173	0.163	0.173	9,364,974	0.1690	9.03%
2024-12-06	0	0.155	0.154	0.157	0.155	0.167	2,932,000	468,200	0.1597	0.155	0.154	0.157	0.155	0.167	2,932,000	0.1597	-3.12%
2024-12-05	0	0.160	0.160	0.167	0.160	0.178	2,446,000	404,182	0.1652	0.160	0.160	0.167	0.160	0.178	2,446,000	0.1652	-1.84%
2024-12-04	0	0.163	0.163	0.165	0.161	0.186	5,202,000	896,638	0.1724	0.163	0.163	0.165	0.161	0.186	5,202,000	0.1724	-6.32%
2024-12-03	0	0.174	0.174	0.179	0.173	0.179	4,168,000	738,710	0.1772	0.174	0.174	0.179	0.173	0.179	4,168,000	0.1772	0.00%
2024-12-02	0	0.174	0.174	0.175	0.171	0.182	2,774,000	480,832	0.1733	0.174	0.174	0.175	0.171	0.182	2,774,000	0.1733	0.58%
2024-11-29	0	0.173	0.173	0.174	0.170	0.180	4,444,000	765,662	0.1723	0.173	0.173	0.174	0.170	0.180	4,444,000	0.1723	0.58%
2024-11-28	0	0.172	0.172	0.173	0.172	0.185	10,842,000	1,902,682	0.1755	0.172	0.172	0.173	0.172	0.185	10,842,000	0.1755	-3.37%
2024-11-27	0	0.178	0.169	0.173	0.168	0.186	12,824,000	2,295,928	0.1790	0.178	0.169	0.173	0.168	0.186	12,824,000	0.1790	2.30%
2024-11-26	0	0.174	0.174	0.178	0.156	0.183	13,744,000	2,386,740	0.1737	0.174	0.174	0.178	0.156	0.183	13,744,000	0.1737	3.57%
2024-11-25	0	0.168	0.164	0.168	0.137	0.168	11,578,000	1,826,842	0.1578	0.168	0.164	0.168	0.137	0.168	11,578,000	0.1578	20.86%
2024-11-22	0	0.139	0.139	0.143	0.135	0.152	23,620,000	3,376,816	0.1430	0.139	0.139	0.143	0.135	0.152	23,620,000	0.1430	2.96%
2024-11-21	0	0.135	0.135	0.138	0.119	0.140	28,190,000	3,721,734	0.1320	0.135	0.135	0.138	0.119	0.140	28,190,000	0.1320	12.50%
2024-11-20	0	0.120	0.120	0.124	0.119	0.141	32,412,000	4,090,118	0.1262	0.120	0.120	0.124	0.119	0.141	32,412,000	0.1262	-14.29%
2024-11-19	0	0.140	0.135	0.141	0.129	0.163	55,658,001	8,895,846	0.1598	0.140	0.135	0.141	0.129	0.163	55,658,001	0.1598	-13.58%
2024-11-18	0	0.162	0.162	0.165	0.162	0.200	36,852,000	6,537,764	0.1774	0.162	0.162	0.165	0.162	0.200	36,852,000	0.1774	-19.40%
2024-11-15	0	0.201	0.198	0.201	0.193	0.211	14,742,000	2,941,226	0.1995	0.201	0.198	0.201	0.193	0.211	14,742,000	0.1995	-4.74%
2024-11-14	0	0.211	0.210	0.213	0.205	0.220	5,572,000	1,200,386	0.2154	0.211	0.210	0.213	0.205	0.220	5,572,000	0.2154	-3.21%
2024-11-13	0	0.218	0.218	0.219	0.205	0.227	14,500,000	3,114,338	0.2148	0.218	0.218	0.219	0.205	0.227	14,500,000	0.2148	0.00%
2024-11-12	0	0.218	0.218	0.224	0.206	0.229	8,978,000	1,980,200	0.2206	0.218	0.218	0.224	0.206	0.229	8,978,000	0.2206	-3.11%
2024-11-11	0	0.225	0.224	0.225	0.204	0.225	21,798,000	4,639,618	0.2128	0.225	0.224	0.225	0.204	0.225	21,798,000	0.2128	10.29%
2024-11-08	0	0.204	0.203	0.204	0.199	0.207	16,174,000	3,258,462	0.2015	0.204	0.203	0.204	0.199	0.207	16,174,000	0.2015	0.99%
2024-11-07	0	0.202	0.202	0.205	0.196	0.214	18,772,000	3,864,772	0.2059	0.202	0.202	0.205	0.196	0.214	18,772,000	0.2059	-1.46%
2024-11-06	0	0.205	0.205	0.209	0.202	0.229	14,872,000	3,138,898	0.2111	0.205	0.205	0.209	0.202	0.229	14,872,000	0.2111	-9.29%
2024-11-05	0	0.226	0.221	0.226	0.215	0.238	11,248,000	2,573,154	0.2288	0.226	0.221	0.226	0.215	0.238	11,248,000	0.2288	0.89%
2024-11-04	0	0.224	0.224	0.226	0.224	0.255	15,562,000	3,742,056	0.2405	0.224	0.224	0.226	0.224	0.255	15,562,000	0.2405	-12.16%
2024-11-01	0	0.255	0.249	0.255	0.240	0.260	13,418,000	3,384,152	0.2522	0.255	0.249	0.255	0.240	0.260	13,418,000	0.2522	0.00%
2024-10-31	0	0.255	0.249	0.255	0.237	0.255	16,188,000	3,980,642	0.2459	0.255	0.249	0.255	0.237	0.255	16,188,000	0.2459	4.08%
2024-10-30	0	0.245	0.244	0.245	0.225	0.255	20,566,000	4,994,350	0.2428	0.245	0.244	0.245	0.225	0.255	20,566,000	0.2428	5.60%
2024-10-29	0	0.232	0.226	0.232	0.204	0.234	14,570,000	3,208,498	0.2202	0.232	0.226	0.232	0.204	0.234	14,570,000	0.2202	12.08%
2024-10-28	0	0.207	0.205	0.207	0.182	0.250	32,954,000	6,922,822	0.2101	0.207	0.205	0.207	0.182	0.250	32,954,000	0.2101	-14.11%
2024-10-25	0	0.241	0.236	0.241	0.235	0.255	17,742,000	4,349,800	0.2452	0.241	0.236	0.241	0.235	0.255	17,742,000	0.2452	-1.23%
2024-10-24	0	0.244	0.244	0.250	0.222	0.280	44,642,000	11,095,148	0.2485	0.244	0.244	0.250	0.222	0.280	44,642,000	0.2485	0.83%
2024-10-23	0	0.242	0.238	0.242	0.181	0.243	53,101,000	11,266,146	0.2122	0.242	0.238	0.242	0.181	0.243	53,101,000	0.2122	24.10%
2024-10-22	0	0.195	0.192	0.195	0.181	0.205	15,998,000	3,103,216	0.1940	0.195	0.192	0.195	0.181	0.205	15,998,000	0.1940	0.00%
2024-10-21	0	0.195	0.195	0.196	0.161	0.197	23,684,000	4,355,634	0.1839	0.195	0.195	0.196	0.161	0.197	23,684,000	0.1839	15.38%
2024-10-18	0	0.169	0.165	0.169	0.153	0.175	28,748,000	4,801,568	0.1670	0.169	0.165	0.169	0.153	0.175	28,748,000	0.1670	13.42%
2024-10-17	0	0.149	0.142	0.149	0.125	0.175	22,340,000	3,219,630	0.1441	0.149	0.142	0.149	0.125	0.175	22,340,000	0.1441	23.14%
2024-10-16	0	0.121	0.121	0.122	0.112	0.122	1,970,000	234,670	0.1191	0.121	0.121	0.122	0.112	0.122	1,970,000	0.1191	0.00%
2024-10-15	0	0.121	0.120	0.121	0.119	0.121	3,456,000	415,788	0.1203	0.121	0.120	0.121	0.119	0.121	3,456,000	0.1203	1.68%
2024-10-14	0	0.119	0.119	0.124	0.113	0.130	9,522,000	1,168,880	0.1228	0.119	0.119	0.124	0.113	0.130	9,522,000	0.1228	5.31%
2024-10-10	0	0.113	0.112	0.116	0.112	0.119	7,232,000	813,734	0.1125	0.113	0.112	0.116	0.112	0.119	7,232,000	0.1125	0.89%
2024-10-09	0	0.112	0.106	0.112	0.110	0.117	7,800,000	877,944	0.1126	0.112	0.106	0.112	0.110	0.117	7,800,000	0.1126	-7.44%
2024-10-08	0	0.121	0.116	0.120	0.115	0.121	10,851,000	1,270,706	0.1171	0.121	0.116	0.120	0.115	0.121	10,851,000	0.1171	4.31%
2024-10-07	0	0.116	0.116	0.121	0.115	0.128	9,390,000	1,111,930	0.1184	0.116	0.116	0.121	0.115	0.128	9,390,000	0.1184	-4.13%
2024-10-04	0	0.121	0.120	0.123	0.115	0.125	20,906,000	2,536,878	0.1213	0.121	0.120	0.123	0.115	0.125	20,906,000	0.1213	1.68%
2024-10-03	0	0.119	0.119	0.120	0.115	0.129	8,154,000	969,050	0.1188	0.119	0.119	0.120	0.115	0.129	8,154,000	0.1188	-3.25%
2024-10-02	0	0.123	0.122	0.123	0.121	0.130	22,674,000	2,887,936	0.1274	0.123	0.122	0.123	0.121	0.130	22,674,000	0.1274	-6.11%
2024-09-30	0	0.131	0.125	0.131	0.108	0.133	34,346,000	4,058,250	0.1182	0.131	0.125	0.131	0.108	0.133	34,346,000	0.1182	15.93%
2024-09-27	0	0.113	0.109	0.113	0.105	0.116	27,262,000	3,027,698	0.1111	0.113	0.109	0.113	0.105	0.116	27,262,000	0.1111	-0.88%
2024-09-26	0	0.114	0.113	0.114	0.113	0.118	4,674,000	538,334	0.1152	0.114	0.113	0.114	0.113	0.118	4,674,000	0.1152	0.00%
2024-09-25	0	0.114	0.113	0.114	0.110	0.116	10,830,000	1,236,628	0.1142	0.114	0.113	0.114	0.110	0.116	10,830,000	0.1142	1.79%
2024-09-24	0	0.112	0.111	0.112	0.110	0.121	17,506,000	2,006,912	0.1146	0.112	0.111	0.112	0.110	0.121	17,506,000	0.1146	0.90%
2024-09-23	0	0.111	0.111	0.113	0.101	0.126	19,356,000	2,199,410	0.1136	0.111	0.111	0.113	0.101	0.126	19,356,000	0.1136	8.82%
2024-09-20	0	0.102	0.101	0.102	0.100	0.106	4,364,000	440,736	0.1010	0.102	0.101	0.102	0.100	0.106	4,364,000	0.1010	-0.97%
2024-09-19	0	0.103	0.099	0.103	0.096	0.104	11,042,000	1,119,204	0.1014	0.103	0.099	0.103	0.096	0.104	11,042,000	0.1014	5.10%
2024-09-17	0	0.098	0.097	0.098	0.098	0.106	10,510,000	1,068,802	0.1017	0.098	0.097	0.098	0.098	0.106	10,510,000	0.1017	0.00%
2024-09-16	0	0.098	0.098	0.099	0.086	0.130	48,758,000	5,295,418	0.1086	0.098	0.098	0.099	0.086	0.130	48,758,000	0.1086	30.67%
2024-09-13	0	0.075	0.075	0.078	-	-	0	0	-	0.075	0.075	0.078	-	-	0	-	0.00%
2024-09-12	0	0.075	0.075	0.077	0.073	0.076	1,588,000	119,660	0.0754	0.075	0.075	0.077	0.073	0.076	1,588,000	0.0754	-1.32%
2024-09-11	0	0.076	0.075	0.077	0.075	0.076	354,000	26,806	0.0757	0.076	0.075	0.077	0.075	0.076	354,000	0.0757	1.33%
2024-09-10	0	0.075	0.075	0.076	0.068	0.076	1,258,000	94,124	0.0748	0.075	0.075	0.076	0.068	0.076	1,258,000	0.0748	0.00%
2024-09-09	0	0.075	0.075	0.079	-	-	0	0	-	0.075	0.075	0.079	-	-	0	-	0.00%
2024-09-05	0	0.075	0.075	0.077	0.075	0.076	2,714,000	204,824	0.0755	0.075	0.075	0.077	0.075	0.076	2,714,000	0.0755	-2.60%
2024-09-04	0	0.077	0.077	0.080	0.077	0.077	400,000	30,800	0.0770	0.077	0.077	0.080	0.077	0.077	400,000	0.0770	0.00%
2024-09-03	0	0.077	0.076	0.078	0.075	0.078	4,106,000	316,122	0.0770	0.077	0.076	0.078	0.075	0.078	4,106,000	0.0770	2.67%
2024-09-02	0	0.075	0.075	0.076	0.075	0.076	5,216,000	392,942	0.0753	0.075	0.075	0.076	0.075	0.076	5,216,000	0.0753	0.00%
2024-08-30	0	0.075	0.075	0.076	0.072	0.076	886,000	65,686	0.0741	0.075	0.075	0.076	0.072	0.076	886,000	0.0741	4.17%
2024-08-29	0	0.072	0.072	0.076	0.071	0.071	34,000	2,414	0.0710	0.072	0.072	0.076	0.071	0.071	34,000	0.0710	0.00%
2024-08-28	0	0.072	0.072	0.076	0.072	0.072	2,580,000	185,760	0.0720	0.072	0.072	0.076	0.072	0.072	2,580,000	0.0720	0.00%
2024-08-27	0	0.072	0.071	0.073	0.072	0.072	2,810,000	202,320	0.0720	0.072	0.071	0.073	0.072	0.072	2,810,000	0.0720	-1.37%
2024-08-26	0	0.073	0.072	0.076	0.070	0.073	304,000	21,592	0.0710	0.073	0.072	0.076	0.070	0.073	304,000	0.0710	2.82%
2024-08-23	0	0.071	0.071	0.077	0.070	0.077	142,000	10,138	0.0714	0.071	0.071	0.077	0.070	0.077	142,000	0.0714	0.00%
2024-08-22	0	0.071	0.071	0.072	0.070	0.074	1,366,000	98,054	0.0718	0.071	0.071	0.072	0.070	0.074	1,366,000	0.0718	-2.74%
2024-08-21	0	0.073	0.071	0.074	0.072	0.079	6,512,000	474,018	0.0728	0.073	0.071	0.074	0.072	0.079	6,512,000	0.0728	-2.67%
2024-08-20	0	0.075	0.071	0.075	-	-	0	0	-	0.075	0.071	0.075	-	-	0	-	0.00%
2024-08-19	0	0.075	0.071	0.076	0.069	0.076	172,000	12,054	0.0701	0.075	0.071	0.076	0.069	0.076	172,000	0.0701	5.63%
2024-08-16	0	0.071	0.071	0.074	0.069	0.075	812,000	59,380	0.0731	0.071	0.071	0.074	0.069	0.075	812,000	0.0731	1.43%
2024-08-15	0	0.070	0.070	0.072	0.070	0.071	560,000	39,246	0.0701	0.070	0.070	0.072	0.070	0.071	560,000	0.0701	0.00%
2024-08-14	0	0.070	0.070	0.072	0.068	0.070	576,000	39,872	0.0692	0.070	0.070	0.072	0.068	0.070	576,000	0.0692	4.48%
2024-08-13	0	0.067	0.067	0.071	0.067	0.071	8,000	552	0.0690	0.067	0.067	0.071	0.067	0.071	8,000	0.0690	-2.90%
2024-08-12	0	0.069	0.067	0.069	0.062	0.071	2,914,000	190,512	0.0654	0.069	0.067	0.069	0.062	0.071	2,914,000	0.0654	-1.43%
2024-08-09	0	0.070	0.069	0.071	0.068	0.071	2,330,000	159,152	0.0683	0.070	0.069	0.071	0.068	0.071	2,330,000	0.0683	2.94%
2024-08-08	0	0.068	0.068	0.069	0.068	0.069	620,000	42,756	0.0690	0.068	0.068	0.069	0.068	0.069	620,000	0.0690	1.49%
2024-08-07	0	0.067	0.067	0.069	0.067	0.069	518,000	35,712	0.0689	0.067	0.067	0.069	0.067	0.069	518,000	0.0689	-1.47%
2024-08-06	0	0.068	0.068	0.072	0.067	0.071	2,800,000	191,822	0.0685	0.068	0.068	0.072	0.067	0.071	2,800,000	0.0685	1.49%
2024-08-05	0	0.067	0.067	0.070	0.066	0.071	1,518,000	102,130	0.0673	0.067	0.067	0.070	0.066	0.071	1,518,000	0.0673	0.00%
2024-08-02	0	0.067	0.067	0.068	0.066	0.068	914,000	62,016	0.0679	0.067	0.067	0.068	0.066	0.068	914,000	0.0679	-2.90%
2024-08-01	0	0.069	0.068	0.069	0.068	0.072	74,000	5,150	0.0696	0.069	0.068	0.069	0.068	0.072	74,000	0.0696	0.00%
2024-07-31	0	0.069	0.066	0.070	0.066	0.070	2,556,000	175,288	0.0686	0.069	0.066	0.070	0.066	0.070	2,556,000	0.0686	6.15%
2024-07-30	0	0.065	0.065	0.070	0.065	0.066	506,000	32,992	0.0652	0.065	0.065	0.070	0.065	0.066	506,000	0.0652	-1.52%
2024-07-29	0	0.066	0.066	0.068	0.065	0.068	1,128,000	74,566	0.0661	0.066	0.066	0.068	0.065	0.068	1,128,000	0.0661	-1.49%
2024-07-26	0	0.067	0.067	0.068	0.067	0.068	128,000	8,700	0.0680	0.067	0.067	0.068	0.067	0.068	128,000	0.0680	1.52%
2024-07-25	0	0.066	0.066	0.067	0.066	0.068	94,000	6,338	0.0674	0.066	0.066	0.067	0.066	0.068	94,000	0.0674	-2.94%
2024-07-24	0	0.068	0.068	0.069	0.066	0.069	3,014,000	201,620	0.0669	0.068	0.068	0.069	0.066	0.069	3,014,000	0.0669	-1.45%
2024-07-23	0	0.069	0.069	0.073	0.069	0.070	1,244,000	86,442	0.0695	0.069	0.069	0.073	0.069	0.070	1,244,000	0.0695	0.00%
2024-07-22	0	0.069	0.068	0.073	0.069	0.072	102,000	7,338	0.0719	0.069	0.068	0.073	0.069	0.072	102,000	0.0719	-4.17%
2024-07-19	0	0.072	0.068	0.075	0.063	0.076	2,926,000	205,558	0.0703	0.072	0.068	0.075	0.063	0.076	2,926,000	0.0703	5.88%
2024-07-18	0	0.068	0.066	0.073	0.063	0.068	276,000	18,294	0.0663	0.068	0.066	0.073	0.063	0.068	276,000	0.0663	0.00%
2024-07-17	0	0.068	0.064	0.070	0.068	0.068	116,000	7,888	0.0680	0.068	0.064	0.070	0.068	0.068	116,000	0.0680	0.00%
2024-07-16	0	0.068	0.068	0.070	0.068	0.069	622,000	42,916	0.0690	0.068	0.068	0.070	0.068	0.069	622,000	0.0690	-2.86%
2024-07-15	0	0.070	0.069	0.075	0.068	0.074	1,430,000	99,044	0.0693	0.070	0.069	0.075	0.068	0.074	1,430,000	0.0693	-2.78%
2024-07-12	0	0.072	0.069	0.072	0.070	0.078	366,000	26,002	0.0710	0.072	0.069	0.072	0.070	0.078	366,000	0.0710	-1.37%
2024-07-11	0	0.073	0.071	0.073	0.078	0.078	2,000	156	0.0780	0.073	0.071	0.073	0.078	0.078	2,000	0.0780	-1.35%
2024-07-10	0	0.074	0.069	0.074	0.069	0.080	3,822,000	273,358	0.0715	0.074	0.069	0.074	0.069	0.080	3,822,000	0.0715	-1.33%
2024-07-09	0	0.075	0.069	0.075	0.067	0.075	666,000	45,480	0.0683	0.075	0.069	0.075	0.067	0.075	666,000	0.0683	7.14%
2024-07-08	0	0.070	0.069	0.070	0.066	0.072	8,352,000	573,286	0.0686	0.070	0.069	0.070	0.066	0.072	8,352,000	0.0686	-4.11%
2024-07-05	0	0.073	0.073	0.075	0.073	0.075	2,018,000	148,994	0.0738	0.073	0.073	0.075	0.073	0.075	2,018,000	0.0738	-1.35%
2024-07-04	0	0.074	0.073	0.077	0.073	0.079	1,852,000	136,806	0.0739	0.074	0.073	0.077	0.073	0.079	1,852,000	0.0739	1.37%
2024-07-03	0	0.073	0.073	0.077	0.073	0.075	4,196,000	312,586	0.0745	0.073	0.073	0.077	0.073	0.075	4,196,000	0.0745	0.00%
2024-07-02	0	0.073	0.073	0.075	0.073	0.080	2,286,000	178,162	0.0779	0.073	0.073	0.075	0.073	0.080	2,286,000	0.0779	-8.75%
2024-06-28	0	0.080	0.078	0.080	0.075	0.082	3,938,000	311,840	0.0792	0.080	0.078	0.080	0.075	0.082	3,938,000	0.0792	3.90%
2024-06-27	0	0.077	0.070	0.077	0.071	0.077	1,958,000	141,318	0.0722	0.077	0.070	0.077	0.071	0.077	1,958,000	0.0722	6.94%
2024-06-26	0	0.072	0.072	0.073	0.072	0.075	2,562,000	187,538	0.0732	0.072	0.072	0.073	0.072	0.075	2,562,000	0.0732	-8.86%
2024-06-25	0	0.079	0.076	0.079	-	-	0	0	-	0.079	0.076	0.079	-	-	0	-	0.00%
2024-06-24	0	0.079	0.076	0.079	0.075	0.079	1,394,000	109,100	0.0783	0.079	0.076	0.079	0.075	0.079	1,394,000	0.0783	0.00%
2024-06-21	0	0.079	0.078	0.080	0.077	0.085	2,538,000	201,498	0.0794	0.079	0.078	0.080	0.077	0.085	2,538,000	0.0794	2.60%
2024-06-20	0	0.077	0.074	0.085	0.072	0.082	5,496,000	418,594	0.0762	0.077	0.074	0.085	0.072	0.082	5,496,000	0.0762	-7.23%
2024-06-19	0	0.083	0.081	0.083	0.078	0.084	4,448,000	365,594	0.0822	0.083	0.081	0.083	0.078	0.084	4,448,000	0.0822	2.47%
2024-06-18	0	0.081	0.078	0.082	0.076	0.081	2,540,000	202,170	0.0796	0.081	0.078	0.082	0.076	0.081	2,540,000	0.0796	6.58%
2024-06-17	0	0.076	0.076	0.078	0.076	0.082	3,626,000	285,754	0.0788	0.076	0.076	0.078	0.076	0.082	3,626,000	0.0788	1.33%
2024-06-14	0	0.075	0.074	0.075	0.070	0.076	2,144,000	158,468	0.0739	0.075	0.074	0.075	0.070	0.076	2,144,000	0.0739	4.17%
2024-06-13	0	0.072	0.072	0.074	0.072	0.078	6,676,000	499,076	0.0748	0.072	0.072	0.074	0.072	0.078	6,676,000	0.0748	-6.49%
2024-06-12	0	0.077	0.075	0.077	0.068	0.077	19,598,000	1,432,846	0.0731	0.077	0.075	0.077	0.068	0.077	19,598,000	0.0731	16.67%
2024-06-11	0	0.066	0.066	0.069	0.064	0.069	9,500,000	652,536	0.0687	0.066	0.066	0.069	0.064	0.069	9,500,000	0.0687	-1.49%
2024-06-07	0	0.067	0.066	0.067	0.065	0.069	3,622,000	245,922	0.0679	0.067	0.066	0.067	0.065	0.069	3,622,000	0.0679	1.52%
2024-06-06	0	0.066	0.063	0.066	0.061	0.068	8,504,000	541,806	0.0637	0.066	0.063	0.066	0.061	0.068	8,504,000	0.0637	3.12%
2024-06-05	0	0.064	0.063	0.064	0.064	0.069	3,358,000	216,438	0.0645	0.064	0.063	0.064	0.064	0.069	3,358,000	0.0645	0.00%
2024-06-04	0	0.064	0.064	0.065	0.062	0.065	3,728,000	235,930	0.0633	0.064	0.064	0.065	0.062	0.065	3,728,000	0.0633	3.23%
2024-06-03	0	0.062	0.061	0.062	0.059	0.062	5,230,000	313,764	0.0600	0.062	0.061	0.062	0.059	0.062	5,230,000	0.0600	0.00%
2024-05-31	0	0.062	0.060	0.062	0.058	0.062	13,200,000	789,104	0.0598	0.062	0.060	0.062	0.058	0.062	13,200,000	0.0598	0.00%
2024-05-30	0	0.062	0.061	0.062	0.060	0.063	5,924,000	361,882	0.0611	0.062	0.061	0.062	0.060	0.063	5,924,000	0.0611	1.64%
2024-05-29	0	0.061	0.060	0.061	0.060	0.063	6,268,000	382,970	0.0611	0.061	0.060	0.061	0.060	0.063	6,268,000	0.0611	0.00%
2024-05-28	0	0.061	0.060	0.061	0.060	0.065	9,572,000	586,866	0.0613	0.061	0.060	0.061	0.060	0.065	9,572,000	0.0613	-6.15%
2024-05-27	0	0.065	0.063	0.066	0.060	0.069	5,834,000	367,512	0.0630	0.065	0.063	0.066	0.060	0.069	5,834,000	0.0630	6.56%
2024-05-24	0	0.061	0.061	0.062	0.060	0.063	2,652,000	162,512	0.0613	0.061	0.061	0.062	0.060	0.063	2,652,000	0.0613	-1.61%
2024-05-23	0	0.062	0.061	0.062	0.061	0.062	1,840,000	112,760	0.0613	0.062	0.061	0.062	0.061	0.062	1,840,000	0.0613	0.00%
2024-05-22	0	0.062	0.061	0.062	0.060	0.064	7,510,000	461,180	0.0614	0.062	0.061	0.062	0.060	0.064	7,510,000	0.0614	-1.59%
2024-05-21	0	0.063	0.063	0.065	0.063	0.063	2,384,000	150,192	0.0630	0.063	0.063	0.065	0.063	0.063	2,384,000	0.0630	0.00%
2024-05-20	0	0.063	0.062	0.065	0.062	0.067	5,692,000	363,548	0.0639	0.063	0.062	0.065	0.062	0.067	5,692,000	0.0639	-4.55%
2024-05-17	0	0.066	0.066	0.069	0.065	0.069	2,702,000	180,902	0.0670	0.066	0.066	0.069	0.065	0.069	2,702,000	0.0670	-4.35%
2024-05-16	0	0.069	0.066	0.069	0.061	0.069	3,894,000	252,252	0.0648	0.069	0.066	0.069	0.061	0.069	3,894,000	0.0648	7.81%
2024-05-14	0	0.064	0.063	0.064	0.060	0.064	1,982,000	123,458	0.0623	0.064	0.063	0.064	0.060	0.064	1,982,000	0.0623	4.92%
2024-05-13	0	0.061	0.060	0.061	0.060	0.066	18,330,000	1,131,262	0.0617	0.061	0.060	0.061	0.060	0.066	18,330,000	0.0617	-7.58%
2024-05-10	0	0.066	0.065	0.066	0.064	0.067	1,592,000	102,828	0.0646	0.066	0.065	0.066	0.064	0.067	1,592,000	0.0646	-1.49%
2024-05-09	0	0.067	0.065	0.067	0.066	0.069	1,288,000	85,952	0.0667	0.067	0.065	0.067	0.066	0.069	1,288,000	0.0667	0.00%
2024-05-08	0	0.067	0.066	0.067	0.065	0.072	7,910,000	532,242	0.0673	0.067	0.066	0.067	0.065	0.072	7,910,000	0.0673	-6.94%
2024-05-07	0	0.072	0.069	0.072	0.068	0.072	11,624,000	817,844	0.0704	0.072	0.069	0.072	0.068	0.072	11,624,000	0.0704	5.88%
2024-05-06	0	0.068	0.068	0.069	0.065	0.070	10,616,000	713,432	0.0672	0.068	0.068	0.069	0.065	0.070	10,616,000	0.0672	-1.45%
2024-05-03	0	0.069	0.067	0.069	0.067	0.069	4,346,000	291,700	0.0671	0.069	0.067	0.069	0.067	0.069	4,346,000	0.0671	6.15%
2024-05-02	0	0.065	0.065	0.067	0.064	0.066	6,820,000	442,218	0.0648	0.065	0.065	0.067	0.064	0.066	6,820,000	0.0648	0.00%
2024-04-30	0	0.065	0.065	0.066	0.065	0.070	7,968,000	528,780	0.0664	0.065	0.065	0.066	0.065	0.070	7,968,000	0.0664	-4.41%
2024-04-29	0	0.068	0.068	0.069	0.066	0.075	14,004,000	964,440	0.0689	0.068	0.068	0.069	0.066	0.075	14,004,000	0.0689	0.00%
2024-04-26	0	0.068	0.067	0.068	0.067	0.069	9,372,000	630,476	0.0673	0.068	0.067	0.068	0.067	0.069	9,372,000	0.0673	1.49%
2024-04-25	0	0.067	0.066	0.067	0.063	0.070	5,100,000	335,654	0.0658	0.067	0.066	0.067	0.063	0.070	5,100,000	0.0658	1.52%
2024-04-24	0	0.066	0.065	0.066	0.066	0.069	9,740,000	649,314	0.0667	0.066	0.065	0.066	0.066	0.069	9,740,000	0.0667	-4.35%
2024-04-23	0	0.069	0.068	0.069	0.067	0.071	6,090,000	418,658	0.0687	0.069	0.068	0.069	0.067	0.071	6,090,000	0.0687	1.47%
2024-04-22	0	0.068	0.068	0.069	0.061	0.072	14,384,000	992,224	0.0690	0.068	0.068	0.069	0.061	0.072	14,384,000	0.0690	11.48%
2024-04-19	0	0.061	0.060	0.061	0.059	0.063	15,502,000	943,740	0.0609	0.061	0.060	0.061	0.059	0.063	15,502,000	0.0609	-3.17%
2024-04-18	0	0.063	0.063	0.064	0.059	0.065	9,122,000	568,618	0.0623	0.063	0.063	0.064	0.059	0.065	9,122,000	0.0623	1.61%
2024-04-17	0	0.062	0.060	0.062	0.051	0.062	46,384,000	2,694,686	0.0581	0.062	0.060	0.062	0.051	0.062	46,384,000	0.0581	21.57%
2024-04-16	0	0.051	0.050	0.051	0.050	0.053	20,774,000	1,055,466	0.0508	0.051	0.050	0.051	0.050	0.053	20,774,000	0.0508	0.00%
2024-04-15	0	0.051	0.051	0.052	0.050	0.060	58,852,000	3,095,772	0.0526	0.051	0.051	0.052	0.050	0.060	58,852,000	0.0526	-16.39%
2024-04-12	0	0.061	0.061	0.062	0.060	0.073	53,392,000	3,381,874	0.0633	0.061	0.061	0.062	0.060	0.073	53,392,000	0.0633	-14.08%
2024-04-11	0	0.071	0.070	0.071	0.070	0.078	48,917,000	3,476,290	0.0711	0.071	0.070	0.071	0.070	0.078	48,917,000	0.0711	-8.97%
2024-04-10	0	0.078	0.076	0.078	0.075	0.081	37,456,000	2,883,524	0.0770	0.078	0.076	0.078	0.075	0.081	37,456,000	0.0770	-3.70%
2024-04-09	0	0.081	0.080	0.081	0.072	0.086	36,440,000	2,852,738	0.0783	0.081	0.080	0.081	0.072	0.086	36,440,000	0.0783	-2.41%
2024-04-08	0	0.083	0.081	0.083	0.077	0.094	24,404,000	2,084,672	0.0854	0.083	0.081	0.083	0.077	0.094	24,404,000	0.0854	-2.35%
2024-04-05	0	0.085	0.083	0.085	0.071	0.096	38,028,000	3,189,592	0.0839	0.085	0.083	0.085	0.071	0.096	38,028,000	0.0839	-13.27%
2024-04-03	0	0.098	0.098	0.099	0.089	0.109	35,634,000	3,445,082	0.0967	0.098	0.098	0.099	0.089	0.109	35,634,000	0.0967	2.08%
2024-04-02	0	0.096	0.092	0.096	0.073	0.102	131,670,000	12,299,146	0.0934	0.096	0.092	0.096	0.073	0.102	131,670,000	0.0934	31.51%
2024-03-28	0	0.073	0.072	0.073	0.063	0.076	42,232,000	3,074,822	0.0728	0.073	0.072	0.073	0.063	0.076	42,232,000	0.0728	12.31%
2024-03-27	0	0.065	0.064	0.065	0.055	0.070	43,880,000	2,811,768	0.0641	0.065	0.064	0.065	0.055	0.070	43,880,000	0.0641	14.04%
2024-03-26	0	0.057	0.055	0.058	0.050	0.057	20,554,000	1,105,702	0.0538	0.057	0.055	0.058	0.050	0.057	20,554,000	0.0538	14.00%
2024-03-25	0	0.050	0.046	0.050	0.045	0.056	9,708,000	467,826	0.0482	0.050	0.046	0.050	0.045	0.056	9,708,000	0.0482	6.38%
2024-03-22	0	0.047	0.044	0.045	0.044	0.047	1,600,000	72,016	0.0450	0.047	0.044	0.045	0.044	0.047	1,600,000	0.0450	2.17%
2024-03-21	0	0.046	0.045	0.046	0.045	0.060	28,160,000	1,469,660	0.0522	0.046	0.045	0.046	0.045	0.060	28,160,000	0.0522	2.22%
2024-03-20	0	0.045	0.044	0.045	0.043	0.045	1,420,000	62,902	0.0443	0.045	0.044	0.045	0.043	0.045	1,420,000	0.0443	2.27%
2024-03-19	0	0.044	0.043	0.044	0.043	0.044	962,000	41,928	0.0436	0.044	0.043	0.044	0.043	0.044	962,000	0.0436	0.00%
2024-03-18	0	0.044	0.043	0.044	0.043	0.048	3,436,000	153,020	0.0445	0.044	0.043	0.044	0.043	0.048	3,436,000	0.0445	2.33%
2024-03-15	0	0.043	0.042	0.044	0.042	0.043	734,000	31,346	0.0427	0.043	0.042	0.044	0.042	0.043	734,000	0.0427	0.00%
2024-03-14	0	0.043	0.042	0.043	0.042	0.043	1,108,000	47,564	0.0429	0.043	0.042	0.043	0.042	0.043	1,108,000	0.0429	0.00%
2024-03-13	0	0.043	0.042	0.043	0.042	0.043	2,228,000	94,628	0.0425	0.043	0.042	0.043	0.042	0.043	2,228,000	0.0425	2.38%
2024-03-12	0	0.042	0.041	0.042	0.042	0.043	1,578,000	67,284	0.0426	0.042	0.041	0.042	0.042	0.043	1,578,000	0.0426	0.00%
2024-03-11	0	0.042	0.041	0.042	0.042	0.043	1,440,000	60,482	0.0420	0.042	0.041	0.042	0.042	0.043	1,440,000	0.0420	0.00%
2024-03-08	0	0.042	0.041	0.042	0.042	0.042	1,284,000	53,928	0.0420	0.042	0.041	0.042	0.042	0.042	1,284,000	0.0420	0.00%
2024-03-07	0	0.042	0.041	0.042	0.041	0.043	3,822,000	158,526	0.0415	0.042	0.041	0.042	0.041	0.043	3,822,000	0.0415	-2.33%
2024-03-06	0	0.043	0.042	0.043	0.042	0.043	788,000	33,172	0.0421	0.043	0.042	0.043	0.042	0.043	788,000	0.0421	0.00%
2024-03-05	0	0.043	0.042	0.043	0.042	0.043	3,976,000	168,018	0.0423	0.043	0.042	0.043	0.042	0.043	3,976,000	0.0423	0.00%
2024-03-04	0	0.043	0.042	0.043	0.042	0.043	5,580,000	239,840	0.0430	0.043	0.042	0.043	0.042	0.043	5,580,000	0.0430	0.00%
2024-03-01	0	0.043	0.042	0.044	0.042	0.043	4,318,000	185,646	0.0430	0.043	0.042	0.044	0.042	0.043	4,318,000	0.0430	0.00%
2024-02-29	0	0.043	0.042	0.043	0.043	0.043	104,000	4,472	0.0430	0.043	0.042	0.043	0.043	0.043	104,000	0.0430	0.00%
2024-02-28	0	0.043	0.042	0.044	0.042	0.043	424,000	17,932	0.0423	0.043	0.042	0.044	0.042	0.043	424,000	0.0423	0.00%
2024-02-27	0	0.043	0.042	0.043	0.042	0.043	1,152,000	49,336	0.0428	0.043	0.042	0.043	0.042	0.043	1,152,000	0.0428	0.00%
2024-02-26	0	0.043	0.042	0.043	0.043	0.044	402,000	17,606	0.0438	0.043	0.042	0.043	0.043	0.044	402,000	0.0438	0.00%
2024-02-23	0	0.043	0.043	0.044	0.041	0.043	1,460,000	61,750	0.0423	0.043	0.043	0.044	0.041	0.043	1,460,000	0.0423	-2.27%
2024-02-22	0	0.044	0.043	0.044	0.043	0.044	1,074,000	46,184	0.0430	0.044	0.043	0.044	0.043	0.044	1,074,000	0.0430	2.33%
2024-02-21	0	0.043	0.042	0.043	0.043	0.044	2,216,000	95,292	0.0430	0.043	0.042	0.043	0.043	0.044	2,216,000	0.0430	0.00%
2024-02-20	0	0.043	0.042	0.043	0.042	0.043	1,138,000	48,164	0.0423	0.043	0.042	0.043	0.042	0.043	1,138,000	0.0423	4.88%
2024-02-19	0	0.041	0.041	0.043	0.041	0.041	700,000	28,700	0.0410	0.041	0.041	0.043	0.041	0.041	700,000	0.0410	-4.65%
2024-02-16	0	0.043	0.042	0.043	0.042	0.044	1,090,000	46,652	0.0428	0.043	0.042	0.043	0.042	0.044	1,090,000	0.0428	-2.27%
2024-02-15	0	0.044	0.044	0.045	0.044	0.045	1,526,000	68,268	0.0447	0.044	0.044	0.045	0.044	0.045	1,526,000	0.0447	0.00%
2024-02-14	0	0.044	0.042	0.044	0.042	0.044	2,234,000	95,384	0.0427	0.044	0.042	0.044	0.042	0.044	2,234,000	0.0427	4.76%
2024-02-09	0	0.042	0.041	0.043	-	-	0	0	-	0.042	0.041	0.043	-	-	0	-	0.00%
2024-02-08	0	0.042	0.042	0.043	0.042	0.042	700,000	29,400	0.0420	0.042	0.042	0.043	0.042	0.042	700,000	0.0420	0.00%
2024-02-07	0	0.042	0.041	0.042	0.041	0.042	1,764,000	72,754	0.0412	0.042	0.041	0.042	0.041	0.042	1,764,000	0.0412	2.44%
2024-02-06	0	0.041	0.041	0.042	0.040	0.042	2,602,000	106,586	0.0410	0.041	0.041	0.042	0.040	0.042	2,602,000	0.0410	2.50%
2024-02-05	0	0.040	0.040	0.041	0.040	0.041	2,576,000	104,546	0.0406	0.040	0.040	0.041	0.040	0.041	2,576,000	0.0406	-6.98%
2024-02-02	0	0.043	0.041	0.043	0.041	0.045	5,066,000	215,234	0.0425	0.043	0.041	0.043	0.041	0.045	5,066,000	0.0425	0.00%
2024-02-01	0	0.043	0.042	0.043	0.040	0.043	4,946,000	202,124	0.0409	0.043	0.042	0.043	0.040	0.043	4,946,000	0.0409	7.50%
2024-01-31	0	0.040	0.039	0.040	0.039	0.041	1,214,000	48,326	0.0398	0.040	0.039	0.040	0.039	0.041	1,214,000	0.0398	0.00%
2024-01-30	0	0.040	0.039	0.040	0.039	0.040	4,286,000	170,062	0.0397	0.040	0.039	0.040	0.039	0.040	4,286,000	0.0397	5.26%
2024-01-29	0	0.038	0.038	0.039	0.037	0.041	3,748,000	146,452	0.0391	0.038	0.038	0.039	0.037	0.041	3,748,000	0.0391	0.00%
2024-01-26	0	0.038	0.037	0.038	0.037	0.040	4,050,000	155,604	0.0384	0.038	0.037	0.038	0.037	0.040	4,050,000	0.0384	-2.56%
2024-01-25	0	0.039	0.038	0.040	0.037	0.040	4,086,000	154,300	0.0378	0.039	0.038	0.040	0.037	0.040	4,086,000	0.0378	2.63%
2024-01-24	0	0.038	0.035	0.038	0.037	0.038	1,142,000	42,528	0.0372	0.038	0.035	0.038	0.037	0.038	1,142,000	0.0372	-2.56%
2024-01-23	0	0.039	0.037	0.039	0.037	0.039	130,000	4,896	0.0377	0.039	0.037	0.039	0.037	0.039	130,000	0.0377	0.00%
2024-01-22	0	0.039	0.037	0.039	0.038	0.042	2,096,000	81,892	0.0391	0.039	0.037	0.039	0.038	0.042	2,096,000	0.0391	-2.50%
2024-01-19	0	0.040	0.039	0.040	0.039	0.040	194,000	7,568	0.0390	0.040	0.039	0.040	0.039	0.040	194,000	0.0390	2.56%
2024-01-18	0	0.039	0.038	0.039	0.038	0.039	174,000	6,614	0.0380	0.039	0.038	0.039	0.038	0.039	174,000	0.0380	-2.50%
2024-01-17	0	0.040	0.038	0.040	0.038	0.040	1,184,000	46,154	0.0390	0.040	0.038	0.040	0.038	0.040	1,184,000	0.0390	0.00%
2024-01-16	0	0.040	0.039	0.040	-	-	0	0	-	0.040	0.039	0.040	-	-	0	-	0.00%
2024-01-15	0	0.040	0.039	0.040	0.039	0.040	86,000	3,358	0.0390	0.040	0.039	0.040	0.039	0.040	86,000	0.0390	0.00%
2024-01-12	0	0.040	0.039	0.041	0.039	0.040	38,000	1,500	0.0395	0.040	0.039	0.041	0.039	0.040	38,000	0.0395	0.00%
2024-01-11	0	0.040	0.040	0.041	0.040	0.040	78,000	3,120	0.0400	0.040	0.040	0.041	0.040	0.040	78,000	0.0400	0.00%
2024-01-10	0	0.040	0.038	0.040	0.038	0.040	456,000	17,588	0.0386	0.040	0.038	0.040	0.038	0.040	456,000	0.0386	0.00%
2024-01-09	0	0.040	0.039	0.040	0.039	0.041	1,810,000	70,610	0.0390	0.040	0.039	0.040	0.039	0.041	1,810,000	0.0390	-2.44%
2024-01-08	0	0.041	0.040	0.041	0.040	0.041	1,572,000	62,888	0.0400	0.041	0.040	0.041	0.040	0.041	1,572,000	0.0400	0.00%
2024-01-05	0	0.041	0.040	0.041	0.040	0.041	2,046,000	83,870	0.0410	0.041	0.040	0.041	0.040	0.041	2,046,000	0.0410	0.00%
2024-01-04	0	0.041	0.040	0.041	0.040	0.041	2,727,000	109,552	0.0402	0.041	0.040	0.041	0.040	0.041	2,727,000	0.0402	-2.38%
2024-01-03	0	0.042	0.041	0.042	0.040	0.042	14,000	574	0.0410	0.042	0.041	0.042	0.040	0.042	14,000	0.0410	0.00%
2024-01-02	0	0.042	0.041	0.042	0.040	0.042	98,000	3,960	0.0404	0.042	0.041	0.042	0.040	0.042	98,000	0.0404	5.00%
2023-12-29	0	0.040	0.040	0.042	0.040	0.042	570,000	23,370	0.0410	0.040	0.040	0.042	0.040	0.042	570,000	0.0410	-2.44%
2023-12-28	0	0.041	0.040	0.041	0.040	0.041	1,306,000	53,238	0.0408	0.041	0.040	0.041	0.040	0.041	1,306,000	0.0408	0.00%
2023-12-27	0	0.041	0.041	0.042	0.040	0.042	182,000	7,364	0.0405	0.041	0.041	0.042	0.040	0.042	182,000	0.0405	2.50%
2023-12-22	0	0.040	0.040	0.041	0.040	0.040	2,276,000	91,040	0.0400	0.040	0.040	0.041	0.040	0.040	2,276,000	0.0400	0.00%
2023-12-21	0	0.040	0.039	0.040	0.040	0.040	1,982,000	79,280	0.0400	0.040	0.039	0.040	0.040	0.040	1,982,000	0.0400	0.00%
2023-12-20	0	0.040	0.040	0.041	0.039	0.040	1,558,000	61,980	0.0398	0.040	0.040	0.041	0.039	0.040	1,558,000	0.0398	0.00%
2023-12-19	0	0.040	0.039	0.040	0.040	0.040	2,286,000	91,440	0.0400	0.040	0.039	0.040	0.040	0.040	2,286,000	0.0400	0.00%
2023-12-18	0	0.040	0.039	0.041	0.040	0.040	186,000	7,440	0.0400	0.040	0.039	0.041	0.040	0.040	186,000	0.0400	0.00%
2023-12-15	0	0.040	0.040	0.041	0.040	0.040	2,068,000	82,720	0.0400	0.040	0.040	0.041	0.040	0.040	2,068,000	0.0400	0.00%
2023-12-14	0	0.040	0.039	0.040	0.039	0.041	1,900,000	75,190	0.0396	0.040	0.039	0.040	0.039	0.041	1,900,000	0.0396	-2.44%
2023-12-13	0	0.041	0.039	0.041	0.041	0.041	2,000	82	0.0410	0.041	0.039	0.041	0.041	0.041	2,000	0.0410	0.00%
2023-12-12	0	0.041	0.040	0.041	0.039	0.041	180,000	7,166	0.0398	0.041	0.040	0.041	0.039	0.041	180,000	0.0398	2.50%
2023-12-11	0	0.040	0.039	0.040	0.040	0.040	498,000	19,920	0.0400	0.040	0.039	0.040	0.040	0.040	498,000	0.0400	-2.44%
2023-12-08	0	0.041	0.040	0.041	0.039	0.041	572,000	22,790	0.0398	0.041	0.040	0.041	0.039	0.041	572,000	0.0398	0.00%
2023-12-07	0	0.041	0.039	0.041	0.039	0.042	1,944,000	78,456	0.0404	0.041	0.039	0.041	0.039	0.042	1,944,000	0.0404	0.00%
2023-12-06	0	0.041	0.040	0.041	-	-	0	0	-	0.041	0.040	0.041	-	-	0	-	0.00%
2023-12-05	0	0.041	0.040	0.041	0.040	0.041	918,000	36,736	0.0400	0.041	0.040	0.041	0.040	0.041	918,000	0.0400	0.00%
2023-12-04	0	0.041	0.041	0.042	0.041	0.042	1,764,000	72,372	0.0410	0.041	0.041	0.042	0.041	0.042	1,764,000	0.0410	2.50%
2023-12-01	0	0.040	0.041	0.042	0.040	0.041	4,438,000	179,088	0.0404	0.040	0.041	0.042	0.040	0.041	4,438,000	0.0404	0.00%
2023-11-30	0	0.040	0.040	0.041	0.040	0.041	2,042,000	81,846	0.0401	0.040	0.040	0.041	0.040	0.041	2,042,000	0.0401	-4.76%
2023-11-29	0	0.042	0.041	0.042	0.041	0.043	1,044,000	43,666	0.0418	0.042	0.041	0.042	0.041	0.043	1,044,000	0.0418	-2.33%
2023-11-28	0	0.043	0.042	0.043	0.040	0.043	910,000	37,792	0.0415	0.043	0.042	0.043	0.040	0.043	910,000	0.0415	4.88%
2023-11-27	0	0.041	0.040	0.041	0.040	0.041	3,614,000	147,206	0.0407	0.041	0.040	0.041	0.040	0.041	3,614,000	0.0407	0.00%
2023-11-24	0	0.041	0.040	0.041	0.040	0.042	4,822,000	192,970	0.0400	0.041	0.040	0.041	0.040	0.042	4,822,000	0.0400	-2.38%
2023-11-23	0	0.042	0.040	0.042	0.040	0.042	1,702,000	69,214	0.0407	0.042	0.040	0.042	0.040	0.042	1,702,000	0.0407	5.00%
2023-11-22	0	0.040	0.039	0.040	0.040	0.041	5,766,000	232,358	0.0403	0.040	0.039	0.040	0.040	0.041	5,766,000	0.0403	-2.44%
2023-11-21	0	0.041	0.041	0.042	0.041	0.044	10,172,000	428,452	0.0421	0.041	0.041	0.042	0.041	0.044	10,172,000	0.0421	-8.89%
2023-11-20	0	0.045	0.044	0.046	0.043	0.051	5,552,000	252,364	0.0455	0.045	0.044	0.046	0.043	0.051	5,552,000	0.0455	-4.26%
2023-11-17	0	0.047	0.047	0.048	0.042	0.059	70,926,000	3,532,378	0.0498	0.047	0.047	0.048	0.042	0.059	70,926,000	0.0498	14.63%
2023-11-16	0	0.041	0.040	0.041	-	-	70,000	2,800	0.0400	0.041	0.040	0.041	-	-	70,000	0.0400	0.00%
2023-11-15	0	0.041	0.040	0.041	0.040	0.041	3,274,000	130,964	0.0400	0.041	0.040	0.041	0.040	0.041	3,274,000	0.0400	5.13%
2023-11-14	0	0.039	0.039	0.040	0.039	0.039	700,000	27,300	0.0390	0.039	0.039	0.040	0.039	0.039	700,000	0.0390	0.00%
2023-11-13	0	0.039	0.040	0.041	0.039	0.040	314,000	12,396	0.0395	0.039	0.040	0.041	0.039	0.040	314,000	0.0395	-2.50%
2023-11-10	0	0.040	0.039	0.040	0.038	0.040	122,000	4,700	0.0385	0.040	0.039	0.040	0.038	0.040	122,000	0.0385	0.00%
2023-11-09	0	0.040	0.039	0.040	0.038	0.040	950,000	36,592	0.0385	0.040	0.039	0.040	0.038	0.040	950,000	0.0385	0.00%
2023-11-08	0	0.040	0.039	0.040	0.039	0.041	1,404,000	55,920	0.0398	0.040	0.039	0.040	0.039	0.041	1,404,000	0.0398	-2.44%
2023-11-07	0	0.041	0.040	0.041	0.041	0.041	464,000	19,024	0.0410	0.041	0.040	0.041	0.041	0.041	464,000	0.0410	0.00%
2023-11-06	0	0.041	0.040	0.041	0.040	0.041	1,402,000	57,406	0.0409	0.041	0.040	0.041	0.040	0.041	1,402,000	0.0409	0.00%
2023-11-03	0	0.041	0.040	0.041	0.041	0.042	2,102,000	87,184	0.0415	0.041	0.040	0.041	0.041	0.042	2,102,000	0.0415	-2.38%
2023-11-02	0	0.042	0.040	0.042	0.039	0.042	17,832,000	705,560	0.0396	0.042	0.040	0.042	0.039	0.042	17,832,000	0.0396	7.69%
2023-11-01	0	0.039	0.038	0.039	0.038	0.040	4,902,000	189,464	0.0387	0.039	0.038	0.039	0.038	0.040	4,902,000	0.0387	-2.50%
2023-10-31	0	0.040	0.038	0.040	0.039	0.040	2,480,000	98,230	0.0396	0.040	0.038	0.040	0.039	0.040	2,480,000	0.0396	0.00%
2023-10-30	0	0.040	0.039	0.041	0.038	0.040	1,802,000	71,378	0.0396	0.040	0.039	0.041	0.038	0.040	1,802,000	0.0396	0.00%
2023-10-27	0	0.040	0.039	0.040	0.039	0.040	3,844,000	150,318	0.0391	0.040	0.039	0.040	0.039	0.040	3,844,000	0.0391	0.00%
2023-10-26	0	0.040	0.039	0.040	0.038	0.040	1,010,000	39,192	0.0388	0.040	0.039	0.040	0.038	0.040	1,010,000	0.0388	0.00%
2023-10-25	0	0.040	0.039	0.040	0.039	0.040	15,714,000	613,118	0.0390	0.040	0.039	0.040	0.039	0.040	15,714,000	0.0390	0.00%
2023-10-24	0	0.040	0.039	0.040	0.039	0.040	3,056,000	119,480	0.0391	0.040	0.039	0.040	0.039	0.040	3,056,000	0.0391	0.00%
2023-10-20	0	0.040	0.041	0.042	0.039	0.041	790,000	31,184	0.0395	0.040	0.041	0.042	0.039	0.041	790,000	0.0395	0.00%
2023-10-19	0	0.040	0.039	0.040	0.039	0.041	2,724,000	107,588	0.0395	0.040	0.039	0.040	0.039	0.041	2,724,000	0.0395	-2.44%
2023-10-18	0	0.041	0.040	0.041	0.041	0.041	20,000	820	0.0410	0.041	0.040	0.041	0.041	0.041	20,000	0.0410	-2.38%
2023-10-17	0	0.042	0.040	0.042	0.040	0.042	108,000	4,332	0.0401	0.042	0.040	0.042	0.040	0.042	108,000	0.0401	2.44%
2023-10-16	0	0.041	0.040	0.041	0.041	0.041	516,000	21,156	0.0410	0.041	0.040	0.041	0.041	0.041	516,000	0.0410	0.00%
2023-10-13	0	0.041	0.040	0.041	0.041	0.044	3,302,000	141,114	0.0427	0.041	0.040	0.041	0.041	0.044	3,302,000	0.0427	-2.38%
2023-10-12	0	0.042	0.041	0.042	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
2023-10-11	0	0.042	0.041	0.043	0.041	0.045	25,832,000	1,146,164	0.0444	0.042	0.041	0.043	0.041	0.045	25,832,000	0.0444	2.44%
2023-10-10	0	0.041	0.040	0.041	0.039	0.041	780,000	31,560	0.0405	0.041	0.040	0.041	0.039	0.041	780,000	0.0405	2.50%
2023-10-09	0	0.040	0.039	0.041	-	-	0	0	-	0.040	0.039	0.041	-	-	0	-	0.00%
2023-10-06	0	0.040	0.039	0.040	0.040	0.040	20,000	800	0.0400	0.040	0.039	0.040	0.040	0.040	20,000	0.0400	2.56%
2023-10-05	0	0.039	0.039	0.041	0.039	0.040	654,000	25,836	0.0395	0.039	0.039	0.041	0.039	0.040	654,000	0.0395	0.00%
2023-10-04	0	0.039	0.039	0.040	0.039	0.039	1,084,000	42,276	0.0390	0.039	0.039	0.040	0.039	0.039	1,084,000	0.0390	0.00%
2023-10-03	0	0.039	0.039	0.040	0.039	0.041	4,578,000	181,546	0.0397	0.039	0.039	0.040	0.039	0.041	4,578,000	0.0397	0.00%
2023-09-29	0	0.039	0.039	0.041	0.039	0.040	514,000	20,546	0.0400	0.039	0.039	0.041	0.039	0.040	514,000	0.0400	-2.50%
2023-09-28	0	0.040	0.039	0.040	0.039	0.040	1,058,000	42,262	0.0399	0.040	0.039	0.040	0.039	0.040	1,058,000	0.0399	5.26%
2023-09-27	0	0.038	0.038	0.040	0.038	0.038	100,000	3,800	0.0380	0.038	0.038	0.040	0.038	0.038	100,000	0.0380	0.00%
2023-09-26	0	0.038	0.038	0.040	0.038	0.039	1,676,000	65,228	0.0389	0.038	0.038	0.040	0.038	0.039	1,676,000	0.0389	0.00%
2023-09-25	0	0.038	0.038	0.039	0.038	0.039	896,000	34,628	0.0386	0.038	0.038	0.039	0.038	0.039	896,000	0.0386	0.00%
2023-09-22	0	0.038	0.038	0.040	0.038	0.040	2,414,000	93,390	0.0387	0.038	0.038	0.040	0.038	0.040	2,414,000	0.0387	0.00%
2023-09-21	0	0.038	0.037	0.039	0.037	0.040	12,460,000	478,658	0.0384	0.038	0.037	0.039	0.037	0.040	12,460,000	0.0384	-7.32%
2023-09-20	0	0.041	0.040	0.042	0.041	0.043	2,192,000	90,834	0.0414	0.041	0.040	0.042	0.041	0.043	2,192,000	0.0414	0.00%
2023-09-19	0	0.041	0.041	0.042	0.041	0.042	1,454,000	60,864	0.0419	0.041	0.041	0.042	0.041	0.042	1,454,000	0.0419	0.00%
2023-09-18	0	0.041	0.041	0.042	0.039	0.042	4,056,000	163,510	0.0403	0.041	0.041	0.042	0.039	0.042	4,056,000	0.0403	-2.38%
2023-09-15	0	0.042	0.041	0.042	0.041	0.042	880,000	36,590	0.0416	0.042	0.041	0.042	0.041	0.042	880,000	0.0416	-2.33%
2023-09-14	0	0.043	0.041	0.043	0.041	0.043	174,000	7,210	0.0414	0.043	0.041	0.043	0.041	0.043	174,000	0.0414	2.38%
2023-09-13	0	0.042	0.041	0.042	0.041	0.043	2,804,000	120,390	0.0429	0.042	0.041	0.042	0.041	0.043	2,804,000	0.0429	-2.33%
2023-09-12	0	0.043	0.042	0.043	0.041	0.043	1,144,000	48,824	0.0427	0.043	0.042	0.043	0.041	0.043	1,144,000	0.0427	2.38%
2023-09-11	0	0.042	0.041	0.042	0.041	0.042	1,036,000	42,480	0.0410	0.042	0.041	0.042	0.041	0.042	1,036,000	0.0410	2.44%
2023-09-07	0	0.041	0.040	0.041	0.041	0.041	196,000	8,036	0.0410	0.041	0.040	0.041	0.041	0.041	196,000	0.0410	0.00%
2023-09-06	0	0.041	0.041	0.042	0.040	0.042	2,082,000	84,308	0.0405	0.041	0.041	0.042	0.040	0.042	2,082,000	0.0405	0.00%
2023-09-05	0	0.041	0.040	0.041	0.040	0.041	3,496,000	141,630	0.0405	0.041	0.040	0.041	0.040	0.041	3,496,000	0.0405	-2.38%
2023-09-04	0	0.042	0.041	0.042	0.040	0.043	628,000	25,826	0.0411	0.042	0.041	0.042	0.040	0.043	628,000	0.0411	0.00%
2023-08-31	0	0.042	0.042	0.043	0.040	0.045	31,190,000	1,384,124	0.0444	0.042	0.042	0.043	0.040	0.045	31,190,000	0.0444	-4.55%
2023-08-30	0	0.044	0.043	0.044	0.043	0.045	62,506,000	2,799,282	0.0448	0.044	0.043	0.044	0.043	0.045	62,506,000	0.0448	2.33%
2023-08-29	0	0.043	0.041	0.043	0.041	0.043	2,970,000	122,832	0.0414	0.043	0.041	0.043	0.041	0.043	2,970,000	0.0414	4.88%
2023-08-28	0	0.041	0.040	0.041	0.039	0.043	3,254,000	133,332	0.0410	0.041	0.040	0.041	0.039	0.043	3,254,000	0.0410	-2.38%
2023-08-25	0	0.042	0.040	0.042	0.040	0.042	1,460,000	58,562	0.0401	0.042	0.040	0.042	0.040	0.042	1,460,000	0.0401	2.44%
2023-08-24	0	0.041	0.041	0.042	0.041	0.041	180,000	7,380	0.0410	0.041	0.041	0.042	0.041	0.041	180,000	0.0410	0.00%
2023-08-23	0	0.041	0.040	0.041	0.040	0.042	10,576,000	430,768	0.0407	0.041	0.040	0.041	0.040	0.042	10,576,000	0.0407	-4.65%
2023-08-22	0	0.043	0.042	0.043	0.041	0.043	1,002,000	42,040	0.0420	0.043	0.042	0.043	0.041	0.043	1,002,000	0.0420	0.00%
2023-08-21	0	0.043	0.041	0.043	0.042	0.043	2,470,000	103,742	0.0420	0.043	0.041	0.043	0.042	0.043	2,470,000	0.0420	0.00%
2023-08-18	0	0.043	0.042	0.043	0.042	0.043	2,350,000	99,514	0.0423	0.043	0.042	0.043	0.042	0.043	2,350,000	0.0423	-2.27%
2023-08-17	0	0.044	0.043	0.044	0.042	0.044	2,170,000	93,136	0.0429	0.044	0.043	0.044	0.042	0.044	2,170,000	0.0429	2.33%
2023-08-16	0	0.043	0.042	0.043	0.042	0.044	8,322,000	358,382	0.0431	0.043	0.042	0.043	0.042	0.044	8,322,000	0.0431	-2.27%
2023-08-15	0	0.044	0.044	0.045	0.044	0.045	26,832,000	1,180,690	0.0440	0.044	0.044	0.045	0.044	0.045	26,832,000	0.0440	-2.22%
2023-08-14	0	0.045	0.044	0.045	0.044	0.045	13,722,000	607,968	0.0443	0.045	0.044	0.045	0.044	0.045	13,722,000	0.0443	0.00%
2023-08-11	0	0.045	0.044	0.045	0.044	0.045	118,618,000	5,327,848	0.0449	0.045	0.044	0.045	0.044	0.045	118,618,000	0.0449	0.00%
2023-08-10	0	0.045	0.044	0.045	0.043	0.045	15,528,000	684,566	0.0441	0.045	0.044	0.045	0.043	0.045	15,528,000	0.0441	2.27%
2023-08-09	0	0.044	0.044	0.045	0.043	0.045	27,672,000	1,233,742	0.0446	0.044	0.044	0.045	0.043	0.045	27,672,000	0.0446	0.00%
2023-08-08	0	0.044	0.043	0.044	0.043	0.045	54,008,000	2,423,176	0.0449	0.044	0.043	0.044	0.043	0.045	54,008,000	0.0449	0.00%
2023-08-07	0	0.044	0.044	0.045	0.043	0.045	10,324,000	456,458	0.0442	0.044	0.044	0.045	0.043	0.045	10,324,000	0.0442	0.00%
2023-08-04	0	0.044	0.044	0.045	0.044	0.045	32,626,000	1,460,700	0.0448	0.044	0.044	0.045	0.044	0.045	32,626,000	0.0448	-2.22%
2023-08-03	0	0.045	0.044	0.045	0.044	0.045	130,548,000	5,871,460	0.0450	0.045	0.044	0.045	0.044	0.045	130,548,000	0.0450	0.00%
2023-08-02	0	0.045	0.044	0.045	0.044	0.045	43,425,000	1,946,706	0.0448	0.045	0.044	0.045	0.044	0.045	43,425,000	0.0448	2.27%
2023-08-01	0	0.044	0.044	0.045	0.043	0.045	95,160,000	4,248,454	0.0446	0.044	0.044	0.045	0.043	0.045	95,160,000	0.0446	2.33%
2023-07-31	0	0.043	0.043	0.044	0.041	0.049	138,024,000	6,167,290	0.0447	0.043	0.043	0.044	0.041	0.049	138,024,000	0.0447	4.88%
2023-07-28	0	0.041	0.040	0.041	0.041	0.041	11,728,000	480,848	0.0410	0.041	0.040	0.041	0.041	0.041	11,728,000	0.0410	-2.38%
2023-07-27	0	0.042	0.040	0.042	0.039	0.044	8,480,000	348,392	0.0411	0.042	0.040	0.042	0.039	0.044	8,480,000	0.0411	2.44%
2023-07-26	0	0.041	0.041	0.042	0.040	0.043	2,925,000	122,174	0.0418	0.041	0.041	0.042	0.040	0.043	2,925,000	0.0418	2.50%
2023-07-25	0	0.040	0.040	0.041	0.040	0.044	4,266,000	176,528	0.0414	0.040	0.040	0.041	0.040	0.044	4,266,000	0.0414	0.00%
2023-07-24	0	0.040	0.039	0.040	0.039	0.047	13,544,000	569,164	0.0420	0.040	0.039	0.040	0.039	0.047	13,544,000	0.0420	0.00%
2023-07-21	0	0.040	0.040	0.041	0.040	0.042	2,040,000	82,898	0.0406	0.040	0.040	0.041	0.040	0.042	2,040,000	0.0406	-2.44%
2023-07-20	0	0.041	0.040	0.041	0.040	0.043	1,626,000	66,538	0.0409	0.041	0.040	0.041	0.040	0.043	1,626,000	0.0409	0.00%
2023-07-19	0	0.041	0.040	0.042	0.041	0.041	1,236,000	50,676	0.0410	0.041	0.040	0.042	0.041	0.041	1,236,000	0.0410	0.00%
2023-07-18	0	0.041	0.041	0.043	0.041	0.042	2,484,000	102,526	0.0413	0.041	0.041	0.043	0.041	0.042	2,484,000	0.0413	-2.38%
2023-07-14	0	0.042	0.042	0.043	0.041	0.042	900,000	37,136	0.0413	0.042	0.042	0.043	0.041	0.042	900,000	0.0413	0.00%
2023-07-13	0	0.042	0.041	0.042	0.040	0.044	3,922,000	161,882	0.0413	0.042	0.041	0.042	0.040	0.044	3,922,000	0.0413	2.44%
2023-07-12	0	0.041	0.040	0.041	0.041	0.043	6,588,000	271,632	0.0412	0.041	0.040	0.041	0.041	0.043	6,588,000	0.0412	-4.65%
2023-07-11	0	0.043	0.043	0.044	0.043	0.043	2,000	86	0.0430	0.043	0.043	0.044	0.043	0.043	2,000	0.0430	0.00%
2023-07-10	0	0.043	0.043	0.044	0.043	0.045	1,566,000	68,136	0.0435	0.043	0.043	0.044	0.043	0.045	1,566,000	0.0435	-4.44%
2023-07-07	0	0.045	0.043	0.045	0.042	0.045	120,000	5,394	0.0450	0.045	0.043	0.045	0.042	0.045	120,000	0.0450	2.27%
2023-07-06	0	0.044	0.044	0.045	0.044	0.044	1,302,000	57,292	0.0440	0.044	0.044	0.045	0.044	0.044	1,302,000	0.0440	-2.22%
2023-07-05	0	0.045	0.044	0.045	0.044	0.045	2,868,000	126,304	0.0440	0.045	0.044	0.045	0.044	0.045	2,868,000	0.0440	2.27%
2023-07-04	0	0.044	0.043	0.044	0.043	0.044	3,650,000	157,170	0.0431	0.044	0.043	0.044	0.043	0.044	3,650,000	0.0431	2.33%
2023-07-03	0	0.043	0.043	0.044	0.043	0.043	1,928,000	82,904	0.0430	0.043	0.043	0.044	0.043	0.043	1,928,000	0.0430	0.00%
2023-06-30	0	0.043	0.043	0.044	0.043	0.049	8,470,000	380,356	0.0449	0.043	0.043	0.044	0.043	0.049	8,470,000	0.0449	-4.44%
2023-06-29	0	0.045	0.044	0.045	0.045	0.045	786,000	35,370	0.0450	0.045	0.044	0.045	0.045	0.045	786,000	0.0450	2.27%
2023-06-28	0	0.044	0.043	0.044	0.042	0.045	4,278,000	186,856	0.0437	0.044	0.043	0.044	0.042	0.045	4,278,000	0.0437	0.00%
2023-06-27	0	0.044	0.043	0.044	0.043	0.044	190,000	8,258	0.0435	0.044	0.043	0.044	0.043	0.044	190,000	0.0435	0.00%
2023-06-26	0	0.044	0.042	0.044	0.042	0.044	456,000	20,060	0.0440	0.044	0.042	0.044	0.042	0.044	456,000	0.0440	2.33%
2023-06-23	0	0.043	0.043	0.044	0.043	0.046	1,712,000	75,012	0.0438	0.043	0.043	0.044	0.043	0.046	1,712,000	0.0438	-4.44%
2023-06-21	0	0.045	0.044	0.045	0.044	0.045	1,640,000	73,660	0.0449	0.045	0.044	0.045	0.044	0.045	1,640,000	0.0449	2.27%
2023-06-20	0	0.044	0.043	0.045	0.044	0.046	3,422,000	152,576	0.0446	0.044	0.043	0.045	0.044	0.046	3,422,000	0.0446	-2.22%
2023-06-19	0	0.045	0.044	0.046	0.043	0.048	2,958,000	132,444	0.0448	0.045	0.044	0.046	0.043	0.048	2,958,000	0.0448	4.65%
2023-06-16	0	0.043	0.042	0.043	0.041	0.044	5,172,000	220,422	0.0426	0.043	0.042	0.043	0.041	0.044	5,172,000	0.0426	4.88%
2023-06-15	0	0.041	0.041	0.042	0.041	0.043	3,138,000	129,894	0.0414	0.041	0.041	0.042	0.041	0.043	3,138,000	0.0414	-4.65%
2023-06-14	0	0.043	0.042	0.043	0.040	0.043	4,028,000	168,864	0.0419	0.043	0.042	0.043	0.040	0.043	4,028,000	0.0419	0.00%
2023-06-13	0	0.043	0.043	0.044	0.042	0.053	30,402,000	1,400,522	0.0461	0.043	0.043	0.044	0.042	0.053	30,402,000	0.0461	4.88%
2023-06-12	0	0.041	0.039	0.041	0.039	0.041	478,000	19,096	0.0399	0.041	0.039	0.041	0.039	0.041	478,000	0.0399	5.13%
2023-06-09	0	0.039	0.038	0.040	0.039	0.039	42,000	1,638	0.0390	0.039	0.038	0.040	0.039	0.039	42,000	0.0390	2.63%
2023-06-08	0	0.038	0.038	0.039	0.037	0.039	878,000	33,272	0.0379	0.038	0.038	0.039	0.037	0.039	878,000	0.0379	-2.56%
2023-06-07	0	0.039	0.038	0.040	0.039	0.039	970,000	37,830	0.0390	0.039	0.038	0.040	0.039	0.039	970,000	0.0390	2.63%
2023-06-06	0	0.038	0.037	0.039	0.037	0.038	398,000	15,024	0.0377	0.038	0.037	0.039	0.037	0.038	398,000	0.0377	-2.56%
2023-06-05	0	0.039	0.038	0.039	0.038	0.039	1,126,000	43,794	0.0389	0.039	0.038	0.039	0.038	0.039	1,126,000	0.0389	2.63%
2023-06-02	0	0.038	0.036	0.038	0.035	0.038	5,874,000	215,756	0.0367	0.038	0.036	0.038	0.035	0.038	5,874,000	0.0367	2.70%
2023-06-01	0	0.037	0.036	0.037	0.036	0.038	4,154,000	153,618	0.0370	0.037	0.036	0.037	0.036	0.038	4,154,000	0.0370	2.78%
2023-05-31	0	0.036	0.035	0.036	0.035	0.037	3,780,000	135,396	0.0358	0.036	0.035	0.036	0.035	0.037	3,780,000	0.0358	-5.26%
2023-05-30	0	0.038	0.036	0.038	0.037	0.039	5,764,000	215,462	0.0374	0.038	0.036	0.038	0.037	0.039	5,764,000	0.0374	-5.00%
2023-05-29	0	0.040	0.038	0.040	0.039	0.042	2,700,000	106,460	0.0394	0.040	0.038	0.040	0.039	0.042	2,700,000	0.0394	-4.76%
2023-05-25	0	0.042	0.039	0.042	0.038	0.043	6,784,000	264,138	0.0389	0.042	0.039	0.042	0.038	0.043	6,784,000	0.0389	2.44%
2023-05-24	0	0.041	0.039	0.040	0.040	0.042	3,284,000	131,452	0.0400	0.041	0.039	0.040	0.040	0.042	3,284,000	0.0400	-2.38%
2023-05-23	0	0.042	0.040	0.042	0.040	0.043	700,000	29,194	0.0417	0.042	0.040	0.042	0.040	0.043	700,000	0.0417	2.44%
2023-05-22	0	0.041	0.041	0.043	0.041	0.044	5,306,000	224,038	0.0422	0.041	0.041	0.043	0.041	0.044	5,306,000	0.0422	-2.38%
2023-05-19	0	0.042	0.041	0.042	0.037	0.042	2,900,000	115,808	0.0399	0.042	0.041	0.042	0.037	0.042	2,900,000	0.0399	7.69%
2023-05-18	0	0.039	0.037	0.039	0.038	0.039	668,000	25,424	0.0381	0.039	0.037	0.039	0.038	0.039	668,000	0.0381	2.63%
2023-05-17	0	0.038	0.037	0.038	0.036	0.040	4,150,000	156,326	0.0377	0.038	0.037	0.038	0.036	0.040	4,150,000	0.0377	2.70%
2023-05-16	0	0.037	0.037	0.038	0.037	0.040	6,482,000	249,728	0.0385	0.037	0.037	0.038	0.037	0.040	6,482,000	0.0385	-7.50%
2023-05-15	0	0.040	0.039	0.040	0.039	0.042	4,170,000	165,772	0.0398	0.040	0.039	0.040	0.039	0.042	4,170,000	0.0398	-4.76%
2023-05-12	0	0.042	0.040	0.042	0.041	0.042	2,620,000	107,426	0.0410	0.042	0.040	0.042	0.041	0.042	2,620,000	0.0410	-2.33%
2023-05-11	0	0.043	0.042	0.043	0.040	0.044	49,396,000	1,985,950	0.0402	0.043	0.042	0.043	0.040	0.044	49,396,000	0.0402	4.88%
2023-05-10	0	0.041	0.039	0.040	0.040	0.041	4,874,000	194,984	0.0400	0.041	0.039	0.040	0.040	0.041	4,874,000	0.0400	-2.38%
2023-05-09	0	0.042	0.040	0.042	0.040	0.045	17,954,000	739,600	0.0412	0.042	0.040	0.042	0.040	0.045	17,954,000	0.0412	-2.33%
2023-05-08	0	0.043	0.042	0.044	0.042	0.045	4,046,000	173,786	0.0430	0.043	0.042	0.044	0.042	0.045	4,046,000	0.0430	0.00%
2023-05-05	0	0.043	0.041	0.042	0.041	0.043	2,870,000	119,440	0.0416	0.043	0.041	0.042	0.041	0.043	2,870,000	0.0416	0.00%
2023-05-04	0	0.043	0.041	0.042	0.041	0.046	5,964,000	253,930	0.0426	0.043	0.041	0.042	0.041	0.046	5,964,000	0.0426	-2.27%
2023-05-03	0	0.044	0.042	0.043	0.042	0.046	5,728,000	245,796	0.0429	0.044	0.042	0.043	0.042	0.046	5,728,000	0.0429	-6.38%
2023-05-02	0	0.047	0.044	0.047	0.043	0.047	5,612,000	242,500	0.0432	0.047	0.044	0.047	0.043	0.047	5,612,000	0.0432	0.00%
2023-04-28	0	0.047	0.041	0.047	0.040	0.048	2,422,000	102,500	0.0423	0.047	0.041	0.047	0.040	0.048	2,422,000	0.0423	11.90%
2023-04-27	0	0.042	0.040	0.042	0.041	0.044	2,280,000	95,012	0.0417	0.042	0.040	0.042	0.041	0.044	2,280,000	0.0417	0.00%
2023-04-26	0	0.042	0.041	0.042	0.040	0.043	6,468,000	262,844	0.0406	0.042	0.041	0.042	0.040	0.043	6,468,000	0.0406	2.44%
2023-04-25	0	0.041	0.041	0.042	0.041	0.046	6,630,000	285,350	0.0430	0.041	0.041	0.042	0.041	0.046	6,630,000	0.0430	-8.89%
2023-04-24	0	0.045	0.043	0.045	0.042	0.045	2,470,000	107,860	0.0437	0.045	0.043	0.045	0.042	0.045	2,470,000	0.0437	0.00%
2023-04-21	0	0.045	0.044	0.045	0.045	0.046	5,400,000	243,002	0.0450	0.045	0.044	0.045	0.045	0.046	5,400,000	0.0450	-4.26%
2023-04-20	0	0.047	0.045	0.047	0.046	0.048	696,000	32,162	0.0462	0.047	0.045	0.047	0.046	0.048	696,000	0.0462	0.00%
2023-04-19	0	0.047	0.045	0.047	0.044	0.048	4,236,000	195,312	0.0461	0.047	0.045	0.047	0.044	0.048	4,236,000	0.0461	2.17%
2023-04-18	0	0.046	0.044	0.045	0.044	0.046	5,212,000	233,160	0.0447	0.046	0.044	0.045	0.044	0.046	5,212,000	0.0447	-2.13%
2023-04-17	0	0.047	0.045	0.046	0.045	0.047	5,242,000	238,746	0.0455	0.047	0.045	0.046	0.045	0.047	5,242,000	0.0455	-2.08%
2023-04-14	0	0.048	0.046	0.048	0.046	0.048	634,000	29,714	0.0469	0.048	0.046	0.048	0.046	0.048	634,000	0.0469	2.13%
2023-04-13	0	0.047	0.046	0.047	0.044	0.048	5,860,000	269,748	0.0460	0.047	0.046	0.047	0.044	0.048	5,860,000	0.0460	2.17%
2023-04-12	0	0.046	0.044	0.046	0.043	0.047	8,158,000	363,718	0.0446	0.046	0.044	0.046	0.043	0.047	8,158,000	0.0446	0.00%
2023-04-11	0	0.046	0.045	0.046	0.045	0.048	10,076,000	460,098	0.0457	0.046	0.045	0.046	0.045	0.048	10,076,000	0.0457	-2.13%
2023-04-06	0	0.047	0.045	0.047	0.045	0.047	1,042,000	47,852	0.0459	0.047	0.045	0.047	0.045	0.047	1,042,000	0.0459	0.00%
2023-04-04	0	0.047	0.045	0.047	0.045	0.047	3,424,000	157,284	0.0459	0.047	0.045	0.047	0.045	0.047	3,424,000	0.0459	2.17%
2023-04-03	0	0.046	0.045	0.046	0.045	0.047	1,862,000	84,356	0.0453	0.046	0.045	0.046	0.045	0.047	1,862,000	0.0453	-2.13%
2023-03-31	0	0.047	0.046	0.047	0.046	0.049	8,934,000	421,544	0.0472	0.047	0.046	0.047	0.046	0.049	8,934,000	0.0472	0.00%
2023-03-30	0	0.047	0.046	0.047	0.046	0.048	1,936,000	90,262	0.0466	0.047	0.046	0.047	0.046	0.048	1,936,000	0.0466	-2.08%
2023-03-29	0	0.048	0.046	0.047	0.045	0.048	5,746,000	266,994	0.0465	0.048	0.046	0.047	0.045	0.048	5,746,000	0.0465	0.00%
2023-03-28	0	0.048	0.047	0.048	0.046	0.051	10,904,000	518,330	0.0475	0.048	0.047	0.048	0.046	0.051	10,904,000	0.0475	-2.04%
2023-03-27	0	0.049	0.047	0.049	0.045	0.050	7,760,000	372,396	0.0480	0.049	0.047	0.049	0.045	0.050	7,760,000	0.0480	6.52%
2023-03-24	0	0.046	0.046	0.047	0.046	0.051	4,740,000	229,686	0.0485	0.046	0.046	0.047	0.046	0.051	4,740,000	0.0485	-6.12%
2023-03-23	0	0.049	0.047	0.049	0.045	0.049	17,008,000	793,492	0.0467	0.049	0.047	0.049	0.045	0.049	17,008,000	0.0467	8.89%
2023-03-22	0	0.045	0.045	0.046	0.044	0.049	6,754,000	307,168	0.0455	0.045	0.045	0.046	0.044	0.049	6,754,000	0.0455	2.27%
2023-03-21	0	0.044	0.043	0.044	0.044	0.046	4,578,000	202,870	0.0443	0.044	0.043	0.044	0.044	0.046	4,578,000	0.0443	0.00%
2023-03-20	0	0.044	0.043	0.044	0.043	0.045	4,952,000	215,262	0.0435	0.044	0.043	0.044	0.043	0.045	4,952,000	0.0435	-4.35%
2023-03-17	0	0.046	0.043	0.045	0.044	0.046	6,330,000	280,606	0.0443	0.046	0.043	0.045	0.044	0.046	6,330,000	0.0443	0.00%
2023-03-16	0	0.046	0.044	0.046	0.044	0.051	11,040,000	496,878	0.0450	0.046	0.044	0.046	0.044	0.051	11,040,000	0.0450	0.00%
2023-03-15	0	0.046	0.044	0.046	0.043	0.047	9,244,000	413,874	0.0448	0.046	0.044	0.046	0.043	0.047	9,244,000	0.0448	2.22%
2023-03-14	0	0.045	0.044	0.045	0.044	0.048	7,306,000	330,480	0.0452	0.045	0.044	0.045	0.044	0.048	7,306,000	0.0452	-6.25%
2023-03-13	0	0.048	0.046	0.047	0.046	0.051	8,914,000	419,480	0.0471	0.048	0.046	0.047	0.046	0.051	8,914,000	0.0471	-2.04%
2023-03-10	0	0.049	0.048	0.049	0.045	0.051	15,136,000	727,810	0.0481	0.049	0.048	0.049	0.045	0.051	15,136,000	0.0481	2.08%
2023-03-09	0	0.048	0.046	0.048	0.046	0.049	5,894,000	276,698	0.0469	0.048	0.046	0.048	0.046	0.049	5,894,000	0.0469	-2.04%
2023-03-08	0	0.049	0.047	0.049	0.045	0.049	24,292,000	1,132,294	0.0466	0.049	0.047	0.049	0.045	0.049	24,292,000	0.0466	0.00%
2023-03-07	0	0.049	0.048	0.049	0.047	0.051	13,228,000	642,424	0.0486	0.049	0.048	0.049	0.047	0.051	13,228,000	0.0486	-3.92%
2023-03-06	0	0.051	0.049	0.051	0.048	0.052	13,150,000	653,816	0.0497	0.051	0.049	0.051	0.048	0.052	13,150,000	0.0497	0.00%
2023-03-03	0	0.051	0.050	0.051	0.046	0.055	75,334,000	3,885,134	0.0516	0.051	0.050	0.051	0.046	0.055	75,334,000	0.0516	6.25%
2023-03-02	0	0.048	0.047	0.048	0.045	0.049	23,654,000	1,101,820	0.0466	0.048	0.047	0.048	0.045	0.049	23,654,000	0.0466	0.00%
2023-03-01	0	0.048	0.047	0.048	0.046	0.050	21,124,000	1,004,562	0.0476	0.048	0.047	0.048	0.046	0.050	21,124,000	0.0476	0.00%
2023-02-28	0	0.048	0.047	0.048	0.046	0.052	20,486,000	1,004,832	0.0490	0.048	0.047	0.048	0.046	0.052	20,486,000	0.0490	-2.04%
2023-02-27	0	0.049	0.047	0.049	0.045	0.052	26,098,000	1,235,042	0.0473	0.049	0.047	0.049	0.045	0.052	26,098,000	0.0473	-5.77%
2023-02-24	0	0.052	0.051	0.052	0.049	0.063	58,716,000	3,167,138	0.0539	0.052	0.051	0.052	0.049	0.063	58,716,000	0.0539	-8.77%
2023-02-23	0	0.057	0.056	0.057	0.044	0.064	176,582,000	9,750,582	0.0552	0.057	0.056	0.057	0.044	0.064	176,582,000	0.0552	29.55%
2023-02-22	0	0.044	0.043	0.044	0.040	0.045	9,682,000	414,544	0.0428	0.044	0.043	0.044	0.040	0.045	9,682,000	0.0428	4.76%
2023-02-21	0	0.042	0.040	0.041	0.040	0.044	10,432,000	435,500	0.0417	0.042	0.040	0.041	0.040	0.044	10,432,000	0.0417	2.44%
2023-02-20	0	0.041	0.041	0.043	0.041	0.047	17,074,000	732,134	0.0429	0.041	0.041	0.043	0.041	0.047	17,074,000	0.0429	-8.89%
2023-02-17	0	0.045	0.043	0.045	0.043	0.048	9,354,000	426,952	0.0456	0.045	0.043	0.045	0.043	0.048	9,354,000	0.0456	-2.17%
2023-02-16	0	0.046	0.044	0.045	0.041	0.049	32,232,000	1,475,304	0.0458	0.046	0.044	0.045	0.041	0.049	32,232,000	0.0458	4.55%
2023-02-15	0	0.044	0.043	0.044	0.040	0.047	16,298,000	696,894	0.0428	0.044	0.043	0.044	0.040	0.047	16,298,000	0.0428	-4.35%
2023-02-14	0	0.046	0.045	0.046	0.045	0.049	6,398,000	293,552	0.0459	0.046	0.045	0.046	0.045	0.049	6,398,000	0.0459	-2.13%
2023-02-13	0	0.047	0.047	0.049	0.046	0.050	3,586,000	167,992	0.0468	0.047	0.047	0.049	0.046	0.050	3,586,000	0.0468	-2.08%
2023-02-10	0	0.048	0.047	0.048	0.046	0.051	14,286,000	674,792	0.0472	0.048	0.047	0.048	0.046	0.051	14,286,000	0.0472	-4.00%
2023-02-09	0	0.050	0.048	0.050	0.048	0.054	30,492,000	1,535,018	0.0503	0.050	0.048	0.050	0.048	0.054	30,492,000	0.0503	-1.96%
2023-02-08	0	0.051	0.050	0.051	0.045	0.052	40,438,000	1,987,536	0.0492	0.051	0.050	0.051	0.045	0.052	40,438,000	0.0492	6.25%
2023-02-07	0	0.048	0.047	0.048	0.047	0.053	39,492,000	1,927,660	0.0488	0.048	0.047	0.048	0.047	0.053	39,492,000	0.0488	-7.69%
2023-02-06	0	0.052	0.050	0.051	0.048	0.062	94,870,000	5,094,414	0.0537	0.052	0.050	0.051	0.048	0.062	94,870,000	0.0537	-5.45%
2023-02-03	0	0.055	0.055	0.056	0.050	0.067	239,644,000	13,781,756	0.0575	0.055	0.055	0.056	0.050	0.067	239,644,000	0.0575	10.00%
2023-02-02	0	0.050	0.050	0.052	0.050	0.088	391,814,000	23,741,892	0.0606	0.050	0.050	0.052	0.050	0.088	391,814,000	0.0606	-43.18%
2023-02-01	0	0.088	0.088	0.089	0.031	0.088	454,210,000	25,867,902	0.0570	0.088	0.088	0.089	0.031	0.088	454,210,000	0.0570	203.45%
2023-01-31	0	0.029	0.029	0.030	0.028	0.030	578,000	16,222	0.0281	0.029	0.029	0.030	0.028	0.030	578,000	0.0281	0.00%
2023-01-30	0	0.029	0.029	0.030	0.029	0.031	820,000	23,790	0.0290	0.029	0.029	0.030	0.029	0.031	820,000	0.0290	-3.33%
2023-01-27	0	0.030	0.030	0.031	0.030	0.030	38,000	1,140	0.0300	0.030	0.030	0.031	0.030	0.030	38,000	0.0300	-3.23%
2023-01-26	0	0.031	0.029	0.031	0.029	0.031	950,000	27,752	0.0292	0.031	0.029	0.031	0.029	0.031	950,000	0.0292	0.00%
2023-01-20	0	0.031	0.030	0.031	0.029	0.031	518,000	15,038	0.0290	0.031	0.030	0.031	0.029	0.031	518,000	0.0290	0.00%
2023-01-19	0	0.031	0.029	0.032	0.029	0.032	448,000	13,264	0.0296	0.031	0.029	0.032	0.029	0.032	448,000	0.0296	6.90%
2023-01-18	0	0.029	0.029	0.030	0.029	0.030	266,000	7,816	0.0294	0.029	0.029	0.030	0.029	0.030	266,000	0.0294	-3.33%
2023-01-17	0	0.030	0.029	0.030	0.028	0.030	1,102,000	30,970	0.0281	0.030	0.029	0.030	0.028	0.030	1,102,000	0.0281	0.00%
2023-01-16	0	0.030	0.029	0.030	0.029	0.030	2,066,000	60,516	0.0293	0.030	0.029	0.030	0.029	0.030	2,066,000	0.0293	-6.25%
2023-01-13	0	0.032	0.030	0.032	0.030	0.034	1,900,000	60,110	0.0316	0.032	0.030	0.032	0.030	0.034	1,900,000	0.0316	3.23%
2023-01-12	0	0.031	0.030	0.031	0.030	0.031	548,000	16,946	0.0309	0.031	0.030	0.031	0.030	0.031	548,000	0.0309	-3.13%
2023-01-11	0	0.032	0.030	0.032	0.030	0.033	1,226,000	38,134	0.0311	0.032	0.030	0.032	0.030	0.033	1,226,000	0.0311	6.67%
2023-01-10	0	0.030	0.030	0.031	0.029	0.030	5,622,000	167,962	0.0299	0.030	0.030	0.031	0.029	0.030	5,622,000	0.0299	3.45%
2023-01-09	0	0.029	0.029	0.030	0.028	0.031	1,964,000	57,680	0.0294	0.029	0.029	0.030	0.028	0.031	1,964,000	0.0294	-6.45%
2023-01-06	0	0.031	0.030	0.031	0.030	0.032	1,552,000	46,792	0.0301	0.031	0.030	0.031	0.030	0.032	1,552,000	0.0301	0.00%
2023-01-05	0	0.031	0.030	0.031	0.029	0.033	13,942,000	424,892	0.0305	0.031	0.030	0.031	0.029	0.033	13,942,000	0.0305	-11.43%
2023-01-04	0	0.035	0.033	0.035	0.033	0.035	552,000	19,044	0.0345	0.035	0.033	0.035	0.033	0.035	552,000	0.0345	0.00%
2023-01-03	0	0.035	0.034	0.035	0.034	0.037	1,646,000	57,158	0.0347	0.035	0.034	0.035	0.034	0.037	1,646,000	0.0347	-2.78%
2022-12-30	0	0.036	0.035	0.036	0.034	0.038	1,042,000	37,356	0.0359	0.036	0.035	0.036	0.034	0.038	1,042,000	0.0359	-2.70%
2022-12-29	0	0.037	0.033	0.037	0.033	0.037	18,000	658	0.0366	0.037	0.033	0.037	0.033	0.037	18,000	0.0366	12.12%
2022-12-28	0	0.033	0.033	0.036	0.033	0.033	1,228,000	40,638	0.0331	0.033	0.033	0.036	0.033	0.033	1,228,000	0.0331	-8.33%
2022-12-23	0	0.036	0.035	0.036	0.035	0.036	2,924,000	102,346	0.0350	0.036	0.035	0.036	0.035	0.036	2,924,000	0.0350	0.00%
2022-12-22	0	0.036	0.035	0.036	0.035	0.037	3,342,000	119,976	0.0359	0.036	0.035	0.036	0.035	0.037	3,342,000	0.0359	0.00%
2022-12-21	0	0.036	0.035	0.036	0.035	0.038	2,518,000	88,962	0.0353	0.036	0.035	0.036	0.035	0.038	2,518,000	0.0353	0.00%
2022-12-20	0	0.036	0.034	0.036	0.034	0.038	2,184,000	79,206	0.0363	0.036	0.034	0.036	0.034	0.038	2,184,000	0.0363	0.00%
2022-12-19	0	0.036	0.036	0.037	0.036	0.039	882,000	32,868	0.0373	0.036	0.036	0.037	0.036	0.039	882,000	0.0373	0.00%
2022-12-16	0	0.036	0.035	0.036	0.034	0.037	2,556,000	90,578	0.0354	0.036	0.035	0.036	0.034	0.037	2,556,000	0.0354	-2.70%
2022-12-15	0	0.037	0.037	0.038	0.037	0.039	1,046,000	38,728	0.0370	0.037	0.037	0.038	0.037	0.039	1,046,000	0.0370	-5.13%
2022-12-14	0	0.039	0.038	0.039	0.036	0.039	4,930,000	189,138	0.0384	0.039	0.038	0.039	0.036	0.039	4,930,000	0.0384	0.00%
2022-12-13	0	0.039	0.038	0.039	0.035	0.044	14,540,000	566,112	0.0389	0.039	0.038	0.039	0.035	0.044	14,540,000	0.0389	5.41%
2022-12-12	0	0.037	0.036	0.037	0.032	0.037	4,988,000	175,222	0.0351	0.037	0.036	0.037	0.032	0.037	4,988,000	0.0351	5.71%
2022-12-09	0	0.035	0.033	0.035	0.035	0.037	7,894,000	284,790	0.0361	0.035	0.033	0.035	0.035	0.037	7,894,000	0.0361	0.00%
2022-12-08	0	0.035	0.034	0.035	0.032	0.036	50,040,000	1,630,840	0.0326	0.035	0.034	0.035	0.032	0.036	50,040,000	0.0326	9.37%
2022-12-07	0	0.032	0.031	0.033	0.031	0.033	51,306,000	1,686,586	0.0329	0.032	0.031	0.033	0.031	0.033	51,306,000	0.0329	0.00%
2022-12-06	0	0.032	0.032	0.033	0.029	0.034	20,862,000	651,780	0.0312	0.032	0.032	0.033	0.029	0.034	20,862,000	0.0312	6.67%
2022-12-05	0	0.030	0.030	0.031	0.030	0.031	32,954,000	1,017,598	0.0309	0.030	0.030	0.031	0.030	0.031	32,954,000	0.0309	-3.23%
2022-12-02	0	0.031	0.030	0.031	0.029	0.032	24,650,000	758,196	0.0308	0.031	0.030	0.031	0.029	0.032	24,650,000	0.0308	0.00%
2022-12-01	0	0.031	0.031	0.032	0.030	0.035	8,878,000	284,514	0.0320	0.031	0.031	0.032	0.030	0.035	8,878,000	0.0320	-8.82%
2022-11-30	0	0.034	0.033	0.034	0.030	0.041	81,808,000	3,086,046	0.0377	0.034	0.033	0.034	0.030	0.041	81,808,000	0.0377	13.33%
2022-11-29	0	0.030	0.030	0.032	0.026	0.030	2,346,000	64,188	0.0274	0.030	0.030	0.032	0.026	0.030	2,346,000	0.0274	15.38%
2022-11-28	0	0.026	0.024	0.026	0.024	0.026	1,866,000	46,878	0.0251	0.026	0.024	0.026	0.024	0.026	1,866,000	0.0251	0.00%
2022-11-25	0	0.026	0.025	0.026	0.025	0.028	4,396,000	113,720	0.0259	0.026	0.025	0.026	0.025	0.028	4,396,000	0.0259	-3.70%
2022-11-24	0	0.027	0.026	0.027	0.025	0.028	1,476,000	37,270	0.0253	0.027	0.026	0.027	0.025	0.028	1,476,000	0.0253	3.85%
2022-11-23	0	0.026	0.025	0.026	0.025	0.026	3,824,000	99,102	0.0259	0.026	0.025	0.026	0.025	0.026	3,824,000	0.0259	-3.70%
2022-11-22	0	0.027	0.027	0.029	0.027	0.029	4,946,000	135,014	0.0273	0.027	0.027	0.029	0.027	0.029	4,946,000	0.0273	-3.57%
2022-11-21	0	0.028	0.028	0.029	0.026	0.029	1,648,000	46,540	0.0282	0.028	0.028	0.029	0.026	0.029	1,648,000	0.0282	-3.45%
2022-11-18	0	0.029	0.027	0.029	0.026	0.030	4,712,000	131,954	0.0280	0.029	0.027	0.029	0.026	0.030	4,712,000	0.0280	11.54%
2022-11-17	0	0.026	0.026	0.028	0.023	0.029	6,824,000	179,512	0.0263	0.026	0.026	0.028	0.023	0.029	6,824,000	0.0263	-10.34%
2022-11-16	0	0.029	0.029	0.030	0.025	0.041	58,704,000	1,827,048	0.0311	0.029	0.029	0.030	0.025	0.041	58,704,000	0.0311	16.00%
2022-11-15	0	0.025	0.023	0.025	0.026	0.026	22,000	552	0.0251	0.025	0.023	0.025	0.026	0.026	22,000	0.0251	0.00%
2022-11-14	0	0.025	0.023	0.025	0.021	0.027	1,754,000	40,956	0.0234	0.025	0.023	0.025	0.021	0.027	1,754,000	0.0234	4.17%
2022-11-11	0	0.024	0.024	0.026	0.024	0.026	1,322,000	32,832	0.0248	0.024	0.024	0.026	0.024	0.026	1,322,000	0.0248	0.00%
2022-11-10	0	0.024	0.022	0.024	0.022	0.025	4,342,000	99,684	0.0230	0.024	0.022	0.024	0.022	0.025	4,342,000	0.0230	9.09%
2022-11-09	0	0.022	0.022	0.024	0.022	0.024	58,000	1,384	0.0239	0.022	0.022	0.024	0.022	0.024	58,000	0.0239	0.00%
2022-11-08	0	0.022	0.021	0.024	0.020	0.023	1,610,000	35,540	0.0221	0.022	0.021	0.024	0.020	0.023	1,610,000	0.0221	0.00%
2022-11-07	0	0.022	0.020	0.022	0.020	0.023	1,684,000	35,572	0.0211	0.022	0.020	0.022	0.020	0.023	1,684,000	0.0211	10.00%
2022-11-04	0	0.020	0.020	0.021	0.015	0.020	8,848,000	159,794	0.0181	0.020	0.020	0.021	0.015	0.020	8,848,000	0.0181	17.65%
2022-11-03	0	0.017	0.016	0.017	0.017	0.018	2,396,000	41,168	0.0172	0.017	0.016	0.017	0.017	0.018	2,396,000	0.0172	-5.56%
2022-11-02	0	0.018	0.017	0.018	0.017	0.018	2,702,000	46,546	0.0172	0.018	0.017	0.018	0.017	0.018	2,702,000	0.0172	0.00%
2022-11-01	0	0.018	0.017	0.018	0.017	0.018	4,454,000	77,180	0.0173	0.018	0.017	0.018	0.017	0.018	4,454,000	0.0173	0.00%
2022-10-31	0	0.018	0.017	0.018	0.018	0.019	4,034,000	74,566	0.0185	0.018	0.017	0.018	0.018	0.019	4,034,000	0.0185	0.00%
2022-10-28	0	0.018	0.017	0.018	0.017	0.019	8,308,000	151,894	0.0183	0.018	0.017	0.018	0.017	0.019	8,308,000	0.0183	-5.26%
2022-10-27	0	0.019	0.019	0.022	0.019	0.019	300,000	5,700	0.0190	0.019	0.019	0.022	0.019	0.019	300,000	0.0190	0.00%
2022-10-26	0	0.019	0.019	0.022	0.019	0.019	796,000	15,124	0.0190	0.019	0.019	0.022	0.019	0.019	796,000	0.0190	0.00%
2022-10-25	0	0.019	0.019	0.020	0.019	0.019	1,356,000	25,764	0.0190	0.019	0.019	0.020	0.019	0.019	1,356,000	0.0190	0.00%
2022-10-24	0	0.019	0.018	0.019	0.019	0.020	3,100,000	59,900	0.0193	0.019	0.018	0.019	0.019	0.020	3,100,000	0.0193	-9.52%
2022-10-21	0	0.021	0.020	0.022	-	-	0	0	-	0.021	0.020	0.022	-	-	0	-	0.00%
2022-10-20	0	0.021	0.021	0.022	0.021	0.023	430,000	9,062	0.0211	0.021	0.021	0.022	0.021	0.023	430,000	0.0211	-12.50%
2022-10-19	0	0.024	0.022	0.024	0.021	0.024	46,000	978	0.0213	0.024	0.022	0.024	0.021	0.024	46,000	0.0213	0.00%
2022-10-18	0	0.024	0.022	0.024	0.020	0.024	378,000	7,968	0.0211	0.024	0.022	0.024	0.020	0.024	378,000	0.0211	4.35%
2022-10-17	0	0.023	0.020	0.023	0.022	0.023	104,000	2,292	0.0220	0.023	0.020	0.023	0.022	0.023	104,000	0.0220	4.55%
2022-10-14	0	0.022	0.021	0.022	0.020	0.022	602,000	12,876	0.0214	0.022	0.021	0.022	0.020	0.022	602,000	0.0214	10.00%
2022-10-13	0	0.020	0.020	0.021	0.019	0.020	2,684,000	53,118	0.0198	0.020	0.020	0.021	0.019	0.020	2,684,000	0.0198	11.11%
2022-10-12	0	0.018	0.017	0.020	0.017	0.019	3,334,000	59,638	0.0179	0.018	0.017	0.020	0.017	0.019	3,334,000	0.0179	-5.26%
2022-10-11	0	0.019	0.019	0.020	0.019	0.021	1,994,000	38,612	0.0194	0.019	0.019	0.020	0.019	0.021	1,994,000	0.0194	-9.52%
2022-10-10	0	0.021	0.020	0.021	0.018	0.020	932,000	18,380	0.0197	0.021	0.020	0.021	0.018	0.020	932,000	0.0197	0.00%
2022-10-07	0	0.021	0.019	0.023	0.021	0.021	2,000	42	0.0210	0.021	0.019	0.023	0.021	0.021	2,000	0.0210	0.00%
2022-10-06	0	0.021	0.020	0.021	0.020	0.021	3,720,000	77,288	0.0208	0.021	0.020	0.021	0.020	0.021	3,720,000	0.0208	-4.55%
2022-10-05	0	0.022	0.022	0.024	0.022	0.025	150,000	3,444	0.0230	0.022	0.022	0.024	0.022	0.025	150,000	0.0230	0.00%
2022-10-03	0	0.022	0.022	0.025	0.021	0.023	1,056,000	22,550	0.0214	0.022	0.022	0.025	0.021	0.023	1,056,000	0.0214	-4.35%
2022-09-30	0	0.023	0.022	0.023	-	-	0	0	-	0.023	0.022	0.023	-	-	0	-	0.00%
2022-09-29	0	0.023	0.022	0.024	0.021	0.024	2,408,000	53,814	0.0223	0.023	0.022	0.024	0.021	0.024	2,408,000	0.0223	-4.17%
2022-09-28	0	0.024	0.023	0.025	0.022	0.023	8,000	180	0.0225	0.024	0.023	0.025	0.022	0.023	8,000	0.0225	-4.00%
2022-09-27	0	0.025	0.023	0.026	0.023	0.025	302,000	7,350	0.0243	0.025	0.023	0.026	0.023	0.025	302,000	0.0243	4.17%
2022-09-26	0	0.024	0.024	0.026	0.024	0.027	956,000	23,234	0.0243	0.024	0.024	0.026	0.024	0.027	956,000	0.0243	-7.69%
2022-09-23	0	0.026	0.025	0.026	0.025	0.027	408,000	10,404	0.0255	0.026	0.025	0.026	0.025	0.027	408,000	0.0255	-3.70%
2022-09-22	0	0.027	0.026	0.027	0.025	0.027	5,410,000	137,242	0.0254	0.027	0.026	0.027	0.025	0.027	5,410,000	0.0254	-3.57%
2022-09-21	0	0.028	0.027	0.028	0.027	0.029	1,112,000	30,056	0.0270	0.028	0.027	0.028	0.027	0.029	1,112,000	0.0270	0.00%
2022-09-20	0	0.028	0.026	0.028	0.028	0.028	182,000	5,096	0.0280	0.028	0.026	0.028	0.028	0.028	182,000	0.0280	3.70%
2022-09-19	0	0.027	0.026	0.027	0.026	0.030	1,444,000	38,076	0.0264	0.027	0.026	0.027	0.026	0.030	1,444,000	0.0264	0.00%
2022-09-16	0	0.027	0.026	0.027	0.026	0.027	14,000	368	0.0263	0.027	0.026	0.027	0.026	0.027	14,000	0.0263	3.85%
2022-09-15	0	0.026	0.026	0.028	0.026	0.026	108,000	2,808	0.0260	0.026	0.026	0.028	0.026	0.026	108,000	0.0260	-7.14%
2022-09-14	0	0.028	0.026	0.028	0.026	0.028	2,904,000	79,488	0.0274	0.028	0.026	0.028	0.026	0.028	2,904,000	0.0274	0.00%
2022-09-13	0	0.028	0.027	0.028	0.028	0.028	116,000	3,248	0.0280	0.028	0.027	0.028	0.028	0.028	116,000	0.0280	3.70%
2022-09-09	0	0.027	0.027	0.028	0.027	0.027	1,006,000	27,162	0.0270	0.027	0.027	0.028	0.027	0.027	1,006,000	0.0270	0.00%
2022-09-08	0	0.027	0.026	0.029	0.026	0.027	2,816,000	74,230	0.0264	0.027	0.026	0.029	0.026	0.027	2,816,000	0.0264	0.00%
2022-09-07	0	0.027	0.027	0.029	0.027	0.029	1,326,000	35,806	0.0270	0.027	0.027	0.029	0.027	0.029	1,326,000	0.0270	-6.90%
2022-09-06	0	0.029	0.027	0.029	0.029	0.029	2,960,000	85,840	0.0290	0.029	0.027	0.029	0.029	0.029	2,960,000	0.0290	7.41%
2022-09-05	0	0.027	0.026	0.028	0.026	0.029	260,000	7,222	0.0278	0.027	0.026	0.028	0.026	0.029	260,000	0.0278	-3.57%
2022-09-02	0	0.028	0.026	0.028	0.028	0.028	886,000	24,808	0.0280	0.028	0.026	0.028	0.028	0.028	886,000	0.0280	0.00%
2022-09-01	0	0.028	0.027	0.028	0.027	0.029	2,068,000	56,358	0.0273	0.028	0.027	0.028	0.027	0.029	2,068,000	0.0273	-3.45%
2022-08-31	0	0.029	0.026	0.029	0.026	0.030	1,728,000	46,848	0.0271	0.029	0.026	0.029	0.026	0.030	1,728,000	0.0271	11.54%
2022-08-30	0	0.026	0.026	0.028	0.026	0.028	1,260,000	35,108	0.0279	0.026	0.026	0.028	0.026	0.028	1,260,000	0.0279	-3.70%
2022-08-29	0	0.027	0.026	0.027	0.026	0.027	190,000	4,942	0.0260	0.027	0.026	0.027	0.026	0.027	190,000	0.0260	0.00%
2022-08-26	0	0.027	0.026	0.027	0.026	0.028	552,000	14,792	0.0268	0.027	0.026	0.027	0.026	0.028	552,000	0.0268	0.00%
2022-08-25	0	0.027	0.026	0.027	0.027	0.028	38,000	1,030	0.0271	0.027	0.026	0.027	0.027	0.028	38,000	0.0271	0.00%
2022-08-24	0	0.027	0.026	0.027	0.026	0.028	652,000	17,306	0.0265	0.027	0.026	0.027	0.026	0.028	652,000	0.0265	0.00%
2022-08-23	0	0.027	0.026	0.027	0.026	0.027	2,284,000	59,420	0.0260	0.027	0.026	0.027	0.026	0.027	2,284,000	0.0260	3.85%
2022-08-22	0	0.026	0.026	0.028	-	-	0	0	-	0.026	0.026	0.028	-	-	0	-	0.00%
2022-08-19	0	0.026	0.026	0.028	0.026	0.028	900,000	24,098	0.0268	0.026	0.026	0.028	0.026	0.028	900,000	0.0268	-7.14%
2022-08-18	0	0.028	0.027	0.028	0.027	0.028	1,270,000	34,304	0.0270	0.028	0.027	0.028	0.027	0.028	1,270,000	0.0270	0.00%
2022-08-17	0	0.028	0.027	0.028	0.028	0.028	1,062,000	29,736	0.0280	0.028	0.027	0.028	0.028	0.028	1,062,000	0.0280	0.00%
2022-08-16	0	0.028	0.027	0.028	0.027	0.028	780,000	21,814	0.0280	0.028	0.027	0.028	0.027	0.028	780,000	0.0280	0.00%
2022-08-15	0	0.028	0.028	0.029	0.028	0.029	710,000	20,040	0.0282	0.028	0.028	0.029	0.028	0.029	710,000	0.0282	-3.45%
2022-08-12	0	0.029	0.027	0.028	0.027	0.029	1,066,000	28,826	0.0270	0.029	0.027	0.028	0.027	0.029	1,066,000	0.0270	3.57%
2022-08-11	0	0.028	0.028	0.029	0.028	0.028	1,030,000	28,840	0.0280	0.028	0.028	0.029	0.028	0.028	1,030,000	0.0280	0.00%
2022-08-10	0	0.028	0.028	0.029	0.028	0.030	528,000	14,888	0.0282	0.028	0.028	0.029	0.028	0.030	528,000	0.0282	-3.45%
2022-08-09	0	0.029	0.028	0.029	0.028	0.030	1,348,000	39,040	0.0290	0.029	0.028	0.029	0.028	0.030	1,348,000	0.0290	0.00%
2022-08-08	0	0.029	0.029	0.030	0.028	0.031	9,506,000	281,710	0.0296	0.029	0.029	0.030	0.028	0.031	9,506,000	0.0296	3.57%
2022-08-05	0	0.028	0.027	0.028	0.027	0.028	238,000	6,614	0.0278	0.028	0.027	0.028	0.027	0.028	238,000	0.0278	0.00%
2022-08-04	0	0.028	0.027	0.028	0.027	0.028	622,000	17,010	0.0273	0.028	0.027	0.028	0.027	0.028	622,000	0.0273	3.70%
2022-08-03	0	0.027	0.026	0.028	0.026	0.028	1,440,000	38,958	0.0271	0.027	0.026	0.028	0.026	0.028	1,440,000	0.0271	0.00%
2022-08-02	0	0.027	0.027	0.028	0.027	0.028	5,570,000	150,392	0.0270	0.027	0.027	0.028	0.027	0.028	5,570,000	0.0270	-6.90%
2022-08-01	0	0.029	0.027	0.029	0.027	0.029	5,290,000	145,550	0.0275	0.029	0.027	0.029	0.027	0.029	5,290,000	0.0275	0.00%
2022-07-29	0	0.029	0.028	0.029	0.027	0.029	5,412,000	150,834	0.0279	0.029	0.028	0.029	0.027	0.029	5,412,000	0.0279	0.00%
2022-07-28	0	0.029	0.029	0.030	0.029	0.030	1,144,100	33,514	0.0293	0.029	0.029	0.030	0.029	0.030	1,144,100	0.0293	0.00%
2022-07-27	0	0.029	0.029	0.030	0.029	0.030	6,066,000	176,340	0.0291	0.029	0.029	0.030	0.029	0.030	6,066,000	0.0291	-6.45%
2022-07-26	0	0.031	0.030	0.031	0.029	0.031	5,360,000	160,364	0.0299	0.031	0.030	0.031	0.029	0.031	5,360,000	0.0299	0.00%
2022-07-25	0	0.031	0.029	0.031	0.030	0.031	4,748,000	143,218	0.0302	0.031	0.029	0.031	0.030	0.031	4,748,000	0.0302	0.00%
2022-07-22	0	0.031	0.030	0.031	0.031	0.034	16,550,000	521,256	0.0315	0.031	0.030	0.031	0.031	0.034	16,550,000	0.0315	-6.06%
2022-07-21	0	0.033	0.031	0.033	0.031	0.034	11,636,000	376,752	0.0324	0.033	0.031	0.033	0.031	0.034	11,636,000	0.0324	3.12%
2022-07-20	0	0.032	0.030	0.032	0.031	0.032	1,788,000	55,500	0.0310	0.032	0.030	0.032	0.031	0.032	1,788,000	0.0310	3.23%
2022-07-19	0	0.031	0.030	0.031	0.030	0.032	5,792,000	180,192	0.0311	0.031	0.030	0.031	0.030	0.032	5,792,000	0.0311	3.33%
2022-07-18	0	0.030	0.030	0.031	0.030	0.032	6,614,000	203,390	0.0308	0.030	0.030	0.031	0.030	0.032	6,614,000	0.0308	0.00%
2022-07-15	0	0.030	0.030	0.031	0.030	0.035	24,650,000	789,996	0.0320	0.030	0.030	0.031	0.030	0.035	24,650,000	0.0320	-9.09%
2022-07-14	0	0.033	0.031	0.033	0.031	0.035	5,024,000	159,882	0.0318	0.033	0.031	0.033	0.031	0.035	5,024,000	0.0318	0.00%
2022-07-13	0	0.033	0.032	0.033	0.030	0.035	42,596,000	1,401,670	0.0329	0.033	0.032	0.033	0.030	0.035	42,596,000	0.0329	13.79%
2022-07-12	0	0.029	0.029	0.030	0.029	0.030	4,568,000	133,554	0.0292	0.029	0.029	0.030	0.029	0.030	4,568,000	0.0292	0.00%
2022-07-11	0	0.029	0.029	0.030	0.029	0.030	6,612,000	195,294	0.0295	0.029	0.029	0.030	0.029	0.030	6,612,000	0.0295	-6.45%
2022-07-08	0	0.031	0.030	0.031	0.029	0.033	15,832,000	482,844	0.0305	0.031	0.030	0.031	0.029	0.033	15,832,000	0.0305	6.90%
2022-07-07	0	0.029	0.029	0.030	0.029	0.031	4,318,000	128,088	0.0297	0.029	0.029	0.030	0.029	0.031	4,318,000	0.0297	-6.45%
2022-07-06	0	0.031	0.030	0.031	0.030	0.031	4,652,000	140,270	0.0302	0.031	0.030	0.031	0.030	0.031	4,652,000	0.0302	0.00%
2022-07-05	0	0.031	0.030	0.031	0.030	0.032	11,203,442	343,247	0.0306	0.031	0.030	0.031	0.030	0.032	11,203,442	0.0306	-3.13%
2022-07-04	0	0.032	0.031	0.032	0.031	0.033	15,196,000	485,132	0.0319	0.032	0.031	0.032	0.031	0.033	15,196,000	0.0319	0.00%
2022-06-30	0	0.032	0.031	0.032	0.031	0.044	35,880,000	1,223,194	0.0341	0.032	0.031	0.032	0.031	0.044	35,880,000	0.0341	3.23%
2022-06-29	0	0.031	0.030	0.031	0.030	0.032	19,602,000	598,646	0.0305	0.031	0.030	0.031	0.030	0.032	19,602,000	0.0305	-3.13%
2022-06-28	0	0.032	0.031	0.032	0.030	0.033	36,006,000	1,117,188	0.0310	0.032	0.031	0.032	0.030	0.033	36,006,000	0.0310	0.00%
2022-06-27	0	0.032	0.032	0.033	0.032	0.035	35,676,000	1,177,102	0.0330	0.032	0.032	0.033	0.032	0.035	35,676,000	0.0330	0.00%
2022-06-24	0	0.032	0.031	0.032	0.031	0.036	64,752,000	2,155,018	0.0333	0.032	0.031	0.032	0.031	0.036	64,752,000	0.0333	-5.88%
2022-06-23	0	0.034	0.034	0.035	0.030	0.049	202,992,000	7,190,516	0.0354	0.034	0.034	0.035	0.030	0.049	202,992,000	0.0354	-24.44%
2022-06-22	0	0.045	0.044	0.045	0.029	0.089	517,567,000	30,433,186	0.0588	0.045	0.044	0.045	0.029	0.089	517,567,000	0.0588	50.00%
2022-06-21	0	0.030	0.028	0.030	0.028	0.030	3,002,000	85,470	0.0285	0.030	0.028	0.030	0.028	0.030	3,002,000	0.0285	3.45%
2022-06-20	0	0.029	0.028	0.030	0.029	0.029	810,000	23,200	0.0286	0.029	0.028	0.030	0.029	0.029	810,000	0.0286	0.00%
2022-06-17	0	0.029	0.028	0.029	0.028	0.029	1,026,000	28,754	0.0280	0.029	0.028	0.029	0.028	0.029	1,026,000	0.0280	0.00%
2022-06-16	0	0.029	0.028	0.029	0.028	0.030	5,512,000	156,122	0.0283	0.029	0.028	0.029	0.028	0.030	5,512,000	0.0283	-6.45%
2022-06-15	0	0.031	0.030	0.031	0.029	0.031	4,730,000	141,454	0.0299	0.031	0.030	0.031	0.029	0.031	4,730,000	0.0299	-3.13%
2022-06-14	0	0.032	0.031	0.032	0.031	0.032	606,000	18,798	0.0310	0.032	0.031	0.032	0.031	0.032	606,000	0.0310	0.00%
2022-06-13	0	0.032	0.032	0.034	0.031	0.032	24,000	756	0.0315	0.032	0.032	0.034	0.031	0.032	24,000	0.0315	0.00%
2022-06-10	0	0.032	0.033	0.034	0.032	0.034	1,482,000	48,902	0.0330	0.032	0.033	0.034	0.032	0.034	1,482,000	0.0330	-5.88%
2022-06-09	0	0.034	0.033	0.034	0.033	0.035	4,568,000	153,126	0.0335	0.034	0.033	0.034	0.033	0.035	4,568,000	0.0335	3.03%
2022-06-08	0	0.033	0.032	0.033	0.031	0.034	3,916,000	130,296	0.0333	0.033	0.032	0.033	0.031	0.034	3,916,000	0.0333	0.00%
2022-06-07	0	0.033	0.031	0.033	0.031	0.033	2,534,000	79,714	0.0315	0.033	0.031	0.033	0.031	0.033	2,534,000	0.0315	3.12%
2022-06-06	0	0.032	0.031	0.032	0.030	0.032	934,000	28,464	0.0305	0.032	0.031	0.032	0.030	0.032	934,000	0.0305	0.00%
2022-06-02	0	0.032	0.030	0.032	0.030	0.032	122,000	3,884	0.0318	0.032	0.030	0.032	0.030	0.032	122,000	0.0318	0.00%
2022-06-01	0	0.032	0.031	0.032	0.030	0.032	1,452,000	44,204	0.0304	0.032	0.031	0.032	0.030	0.032	1,452,000	0.0304	0.00%
2022-05-31	0	0.032	0.031	0.032	0.030	0.032	2,434,000	75,604	0.0311	0.032	0.031	0.032	0.030	0.032	2,434,000	0.0311	3.23%
2022-05-30	0	0.031	0.030	0.031	0.029	0.031	2,074,000	61,986	0.0299	0.031	0.030	0.031	0.029	0.031	2,074,000	0.0299	0.00%
2022-05-27	0	0.031	0.029	0.031	0.029	0.031	3,586,000	106,412	0.0297	0.031	0.029	0.031	0.029	0.031	3,586,000	0.0297	0.00%
2022-05-26	0	0.031	0.030	0.031	0.030	0.033	2,370,000	72,892	0.0308	0.031	0.030	0.031	0.030	0.033	2,370,000	0.0308	-3.13%
2022-05-25	0	0.032	0.031	0.032	0.031	0.033	1,430,000	45,328	0.0317	0.032	0.031	0.032	0.031	0.033	1,430,000	0.0317	0.00%
2022-05-24	0	0.032	0.031	0.032	0.030	0.035	13,734,000	444,106	0.0323	0.032	0.031	0.032	0.030	0.035	13,734,000	0.0323	6.67%
2022-05-23	0	0.030	0.030	0.032	0.030	0.033	258,000	8,496	0.0329	0.030	0.030	0.032	0.030	0.033	258,000	0.0329	0.00%
2022-05-20	0	0.030	0.030	0.031	0.030	0.032	6,384,000	196,112	0.0307	0.030	0.030	0.031	0.030	0.032	6,384,000	0.0307	-3.23%
2022-05-19	0	0.031	0.029	0.031	0.027	0.035	14,360,000	441,026	0.0307	0.031	0.029	0.031	0.027	0.035	14,360,000	0.0307	-8.82%
2022-05-18	0	0.034	0.033	0.034	0.032	0.035	3,492,000	115,530	0.0331	0.034	0.033	0.034	0.032	0.035	3,492,000	0.0331	-2.86%
2022-05-17	0	0.035	0.033	0.035	0.032	0.040	14,144,000	503,084	0.0356	0.035	0.033	0.035	0.032	0.040	14,144,000	0.0356	9.37%
2022-05-16	0	0.032	0.031	0.033	0.032	0.033	968,000	30,878	0.0319	0.032	0.031	0.033	0.032	0.033	968,000	0.0319	0.00%
2022-05-13	0	0.032	0.031	0.032	0.030	0.032	3,634,000	112,088	0.0308	0.032	0.031	0.032	0.030	0.032	3,634,000	0.0308	0.00%
2022-05-12	0	0.032	0.031	0.034	0.031	0.034	4,694,000	149,106	0.0318	0.032	0.031	0.034	0.031	0.034	4,694,000	0.0318	0.00%
2022-05-11	0	0.032	0.031	0.032	0.030	0.033	11,034,000	347,462	0.0315	0.032	0.031	0.032	0.030	0.033	11,034,000	0.0315	-3.03%
2022-05-10	0	0.033	0.032	0.033	0.031	0.039	18,708,000	609,230	0.0326	0.033	0.032	0.033	0.031	0.039	18,708,000	0.0326	-10.81%
2022-05-06	0	0.037	0.037	0.038	0.036	0.043	42,396,000	1,656,140	0.0391	0.037	0.037	0.038	0.036	0.043	42,396,000	0.0391	-5.13%
2022-05-05	0	0.039	0.039	0.040	0.028	0.041	173,806,000	6,372,448	0.0367	0.039	0.039	0.040	0.028	0.041	173,806,000	0.0367	21.87%
2022-05-04	0	0.032	0.029	0.032	0.028	0.032	9,596,000	282,262	0.0294	0.032	0.029	0.032	0.028	0.032	9,596,000	0.0294	6.67%
2022-05-03	0	0.030	0.029	0.030	0.029	0.032	6,988,000	215,128	0.0308	0.030	0.029	0.030	0.029	0.032	6,988,000	0.0308	-3.23%
2022-04-29	0	0.031	0.030	0.031	0.030	0.032	17,088,000	521,166	0.0305	0.031	0.030	0.031	0.030	0.032	17,088,000	0.0305	-11.43%
2022-04-28	0	0.035	0.034	0.036	0.033	0.036	42,000	1,408	0.0335	0.035	0.034	0.036	0.033	0.036	42,000	0.0335	6.06%
2022-04-27	0	0.033	0.033	0.034	0.031	0.033	3,086,000	97,022	0.0314	0.033	0.033	0.034	0.031	0.033	3,086,000	0.0314	-2.94%
2022-04-26	0	0.034	0.030	0.036	-	-	0	0	-	0.034	0.030	0.036	-	-	0	-	0.00%
2022-04-25	0	0.034	0.030	0.034	0.034	0.034	78,000	2,652	0.0340	0.034	0.030	0.034	0.034	0.034	78,000	0.0340	0.00%
2022-04-22	0	0.034	0.034	0.035	0.031	0.034	300,000	9,650	0.0322	0.034	0.034	0.035	0.031	0.034	300,000	0.0322	0.00%
2022-04-21	0	0.034	0.032	0.034	-	-	0	0	-	0.034	0.032	0.034	-	-	0	-	0.00%
2022-04-20	0	0.034	0.031	0.036	0.031	0.034	1,070,000	34,480	0.0322	0.034	0.031	0.036	0.031	0.034	1,070,000	0.0322	-2.86%
2022-04-19	0	0.035	0.034	0.036	0.035	0.036	112,000	3,932	0.0351	0.035	0.034	0.036	0.035	0.036	112,000	0.0351	-7.89%
2022-04-14	0	0.038	0.037	0.039	0.033	0.038	1,146,000	38,258	0.0334	0.038	0.037	0.039	0.033	0.038	1,146,000	0.0334	5.56%
2022-04-13	0	0.036	0.032	0.038	0.033	0.036	100,000	3,594	0.0359	0.036	0.032	0.038	0.033	0.036	100,000	0.0359	-2.70%
2022-04-12	0	0.037	0.034	0.037	0.033	0.038	578,000	20,092	0.0348	0.037	0.034	0.037	0.033	0.038	578,000	0.0348	5.71%
2022-04-11	0	0.035	0.034	0.040	0.030	0.036	12,510,000	429,736	0.0344	0.035	0.034	0.040	0.030	0.036	12,510,000	0.0344	-12.50%
2022-04-08	0	0.040	0.038	0.041	0.039	0.040	1,474,000	58,406	0.0396	0.040	0.038	0.041	0.039	0.040	1,474,000	0.0396	-4.76%
2022-04-07	0	0.042	0.039	0.042	0.042	0.043	392,000	15,606	0.0398	0.042	0.039	0.042	0.042	0.043	392,000	0.0398	5.00%
2022-04-06	0	0.040	0.038	0.042	0.039	0.040	720,000	28,580	0.0397	0.040	0.038	0.042	0.039	0.040	720,000	0.0397	-6.98%
2022-04-04	0	0.043	0.042	0.043	0.039	0.046	1,556,000	62,078	0.0399	0.043	0.042	0.043	0.039	0.046	1,556,000	0.0399	-2.27%
2022-04-01	0	0.044	0.038	0.044	0.038	0.044	44,000	1,782	0.0405	0.044	0.038	0.044	0.038	0.044	44,000	0.0405	4.76%
2022-03-31	0	0.042	0.038	0.042	0.041	0.045	276,000	11,472	0.0416	0.042	0.038	0.042	0.041	0.045	276,000	0.0416	0.00%
2022-03-30	0	0.042	0.039	0.042	0.040	0.045	906,000	38,118	0.0421	0.042	0.039	0.042	0.040	0.045	906,000	0.0421	5.00%
2022-03-29	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2022-03-28	0	0.040	0.036	0.040	0.036	0.047	4,098,000	159,268	0.0389	0.040	0.036	0.040	0.036	0.047	4,098,000	0.0389	5.26%
2022-03-25	0	0.038	0.036	0.039	0.038	0.038	2,000	76	0.0380	0.038	0.036	0.039	0.038	0.038	2,000	0.0380	2.70%
2022-03-24	0	0.037	0.036	0.038	0.037	0.037	1,816,000	67,192	0.0370	0.037	0.036	0.038	0.037	0.037	1,816,000	0.0370	0.00%
2022-03-23	0	0.037	0.036	0.038	0.038	0.038	848,000	32,224	0.0380	0.037	0.036	0.038	0.038	0.038	848,000	0.0380	0.00%
2022-03-22	0	0.037	0.035	0.038	0.038	0.038	12,000	456	0.0380	0.037	0.035	0.038	0.038	0.038	12,000	0.0380	0.00%
2022-03-21	0	0.037	0.036	0.037	0.035	0.038	224,000	8,108	0.0362	0.037	0.036	0.037	0.035	0.038	224,000	0.0362	-2.63%
2022-03-18	0	0.038	0.037	0.038	0.038	0.039	708,000	27,302	0.0386	0.038	0.037	0.038	0.038	0.039	708,000	0.0386	-2.56%
2022-03-17	0	0.039	0.037	0.040	0.037	0.041	448,000	17,300	0.0386	0.039	0.037	0.040	0.037	0.041	448,000	0.0386	0.00%
2022-03-16	0	0.039	0.037	0.040	0.035	0.039	6,094,000	213,320	0.0350	0.039	0.037	0.040	0.035	0.039	6,094,000	0.0350	8.33%
2022-03-15	0	0.036	0.033	0.036	0.036	0.036	910,000	32,760	0.0360	0.036	0.033	0.036	0.036	0.036	910,000	0.0360	-5.26%
2022-03-14	0	0.038	0.038	0.043	0.036	0.037	1,040,000	38,164	0.0367	0.038	0.038	0.043	0.036	0.037	1,040,000	0.0367	-5.00%
2022-03-11	0	0.040	0.040	0.042	0.037	0.040	232,000	8,776	0.0378	0.040	0.040	0.042	0.037	0.040	232,000	0.0378	-2.44%
2022-03-10	0	0.041	0.039	0.042	0.041	0.042	52,000	2,134	0.0410	0.041	0.039	0.042	0.041	0.042	52,000	0.0410	-2.38%
2022-03-09	0	0.042	0.041	0.042	0.037	0.042	278,000	10,918	0.0393	0.042	0.041	0.042	0.037	0.042	278,000	0.0393	5.00%
2022-03-08	0	0.040	0.039	0.040	0.037	0.040	352,000	13,110	0.0372	0.040	0.039	0.040	0.037	0.040	352,000	0.0372	0.00%
2022-03-07	0	0.040	0.037	0.040	0.037	0.042	124,000	4,598	0.0371	0.040	0.037	0.040	0.037	0.042	124,000	0.0371	8.11%
2022-03-04	0	0.037	0.037	0.041	0.037	0.045	180,000	7,288	0.0405	0.037	0.037	0.041	0.037	0.045	180,000	0.0405	-2.63%
2022-03-03	0	0.038	0.038	0.042	0.038	0.040	1,800,000	70,026	0.0389	0.038	0.038	0.042	0.038	0.040	1,800,000	0.0389	-2.56%
2022-03-02	0	0.039	0.038	0.040	0.038	0.040	698,000	27,444	0.0393	0.039	0.038	0.040	0.038	0.040	698,000	0.0393	-2.50%
2022-03-01	0	0.040	0.039	0.040	0.039	0.043	234,000	9,338	0.0399	0.040	0.039	0.040	0.039	0.043	234,000	0.0399	0.00%
2022-02-28	0	0.040	0.039	0.041	0.037	0.041	3,642,000	143,132	0.0393	0.040	0.039	0.041	0.037	0.041	3,642,000	0.0393	-6.98%
2022-02-25	0	0.043	0.039	0.043	0.039	0.048	352,000	14,864	0.0422	0.043	0.039	0.043	0.039	0.048	352,000	0.0422	7.50%
2022-02-24	0	0.040	0.038	0.042	0.040	0.042	2,406,000	96,476	0.0401	0.040	0.038	0.042	0.040	0.042	2,406,000	0.0401	0.00%
2022-02-23	0	0.040	0.040	0.041	0.040	0.042	1,000,000	41,040	0.0410	0.040	0.040	0.041	0.040	0.042	1,000,000	0.0410	-4.76%
2022-02-22	0	0.042	0.042	0.045	0.041	0.042	328,000	13,722	0.0418	0.042	0.042	0.045	0.041	0.042	328,000	0.0418	-2.33%
2022-02-21	0	0.043	0.042	0.044	0.041	0.043	290,000	11,910	0.0411	0.043	0.042	0.044	0.041	0.043	290,000	0.0411	4.88%
2022-02-18	0	0.041	0.042	0.043	0.041	0.043	86,000	3,598	0.0418	0.041	0.042	0.043	0.041	0.043	86,000	0.0418	-4.65%
2022-02-17	0	0.043	0.042	0.043	0.043	0.044	500,000	21,804	0.0436	0.043	0.042	0.043	0.043	0.044	500,000	0.0436	0.00%
2022-02-16	0	0.043	0.042	0.044	0.043	0.043	140,000	6,020	0.0430	0.043	0.042	0.044	0.043	0.043	140,000	0.0430	-4.44%
2022-02-15	0	0.045	0.044	0.045	0.042	0.045	680,000	29,028	0.0427	0.045	0.044	0.045	0.042	0.045	680,000	0.0427	0.00%
2022-02-14	0	0.045	0.044	0.048	0.045	0.048	358,000	16,658	0.0465	0.045	0.044	0.048	0.045	0.048	358,000	0.0465	-6.25%
2022-02-11	0	0.048	0.048	0.049	0.045	0.051	3,120,000	151,922	0.0487	0.048	0.048	0.049	0.045	0.051	3,120,000	0.0487	-2.04%
2022-02-10	0	0.049	0.048	0.049	0.047	0.052	782,000	37,188	0.0476	0.049	0.048	0.049	0.047	0.052	782,000	0.0476	-2.00%
2022-02-09	0	0.050	0.047	0.050	0.045	0.050	2,006,000	94,476	0.0471	0.050	0.047	0.050	0.045	0.050	2,006,000	0.0471	6.38%
2022-02-08	0	0.047	0.044	0.048	0.046	0.049	2,520,000	120,024	0.0476	0.047	0.044	0.048	0.046	0.049	2,520,000	0.0476	-2.08%
2022-02-07	0	0.048	0.047	0.048	0.048	0.052	1,802,000	88,914	0.0493	0.048	0.047	0.048	0.048	0.052	1,802,000	0.0493	-2.04%
2022-02-04	0	0.049	0.048	0.050	0.048	0.050	552,000	26,708	0.0484	0.049	0.048	0.050	0.048	0.050	552,000	0.0484	-5.77%
2022-01-31	0	0.052	0.050	0.053	0.052	0.053	1,418,000	74,476	0.0525	0.052	0.050	0.053	0.052	0.053	1,418,000	0.0525	0.00%
2022-01-28	0	0.052	0.050	0.052	0.045	0.052	3,522,000	171,310	0.0486	0.052	0.050	0.052	0.045	0.052	3,522,000	0.0486	8.33%
2022-01-27	0	0.048	0.046	0.048	0.042	0.050	798,000	35,916	0.0450	0.048	0.046	0.048	0.042	0.050	798,000	0.0450	11.63%
2022-01-26	0	0.043	0.043	0.045	0.039	0.050	6,578,000	313,462	0.0477	0.043	0.043	0.045	0.039	0.050	6,578,000	0.0477	7.50%
2022-01-25	0	0.040	0.040	0.042	0.040	0.042	2,654,000	106,224	0.0400	0.040	0.040	0.042	0.040	0.042	2,654,000	0.0400	-4.76%
2022-01-24	0	0.042	0.041	0.042	0.040	0.043	610,000	25,502	0.0418	0.042	0.041	0.042	0.040	0.043	610,000	0.0418	-2.33%
2022-01-21	0	0.043	0.043	0.044	0.041	0.043	66,000	2,842	0.0431	0.043	0.043	0.044	0.041	0.043	66,000	0.0431	0.00%
2022-01-20	0	0.043	0.041	0.044	0.040	0.044	2,626,000	112,898	0.0430	0.043	0.041	0.044	0.040	0.044	2,626,000	0.0430	7.50%
2022-01-19	0	0.040	0.040	0.043	0.038	0.043	3,172,000	121,604	0.0383	0.040	0.040	0.043	0.038	0.043	3,172,000	0.0383	-4.76%
2022-01-18	0	0.042	0.042	0.044	0.042	0.044	2,858,000	125,712	0.0440	0.042	0.042	0.044	0.042	0.044	2,858,000	0.0440	0.00%
2022-01-17	0	0.042	0.041	0.042	0.041	0.050	680,000	29,168	0.0429	0.042	0.041	0.042	0.041	0.050	680,000	0.0429	2.44%
2022-01-14	0	0.041	0.040	0.050	0.041	0.041	50,000	2,050	0.0410	0.041	0.040	0.050	0.041	0.041	50,000	0.0410	2.50%
2022-01-13	0	0.040	0.039	0.041	0.040	0.041	392,000	15,750	0.0402	0.040	0.039	0.041	0.040	0.041	392,000	0.0402	-2.44%
2022-01-12	0	0.041	0.041	0.045	-	-	50,000	2,050	0.0410	0.041	0.041	0.045	-	-	50,000	0.0410	2.50%
2022-01-11	0	0.040	0.040	0.041	0.038	0.040	516,000	20,256	0.0393	0.040	0.040	0.041	0.038	0.040	516,000	0.0393	2.56%
2022-01-10	0	0.039	0.039	0.041	0.039	0.041	4,762,000	188,110	0.0395	0.039	0.039	0.041	0.039	0.041	4,762,000	0.0395	-2.50%
2022-01-07	0	0.040	0.040	0.041	0.039	0.041	1,028,000	41,446	0.0403	0.040	0.040	0.041	0.039	0.041	1,028,000	0.0403	-4.76%
2022-01-06	0	0.042	0.041	0.042	0.043	0.043	156,000	6,708	0.0430	0.042	0.041	0.042	0.043	0.043	156,000	0.0430	-2.33%
2022-01-05	0	0.043	0.042	0.046	0.042	0.047	1,766,000	74,960	0.0424	0.043	0.042	0.046	0.042	0.047	1,766,000	0.0424	0.00%
2022-01-04	0	0.043	0.043	0.044	0.041	0.045	1,194,000	51,256	0.0429	0.043	0.043	0.044	0.041	0.045	1,194,000	0.0429	2.38%
2022-01-03	0	0.042	0.041	0.043	-	-	0	0	-	0.042	0.041	0.043	-	-	0	-	0.00%
2021-12-31	0	0.042	0.041	0.044	0.042	0.044	142,000	6,046	0.0426	0.042	0.041	0.044	0.042	0.044	142,000	0.0426	-2.33%
2021-12-30	0	0.043	0.040	0.043	0.040	0.043	3,646,000	149,008	0.0409	0.043	0.040	0.043	0.040	0.043	3,646,000	0.0409	4.88%
2021-12-29	0	0.041	0.041	0.043	0.039	0.044	640,000	25,650	0.0401	0.041	0.041	0.043	0.039	0.044	640,000	0.0401	-4.65%
2021-12-28	0	0.043	0.037	0.043	0.043	0.043	66,000	2,838	0.0430	0.043	0.037	0.043	0.043	0.043	66,000	0.0430	0.00%
2021-12-24	0	0.043	0.043	0.044	0.043	0.044	1,412,000	60,766	0.0430	0.043	0.043	0.044	0.043	0.044	1,412,000	0.0430	2.38%
2021-12-23	0	0.042	0.042	0.044	0.042	0.043	396,000	16,920	0.0427	0.042	0.042	0.044	0.042	0.043	396,000	0.0427	0.00%
2021-12-22	0	0.042	0.042	0.046	0.042	0.047	150,000	6,740	0.0449	0.042	0.042	0.046	0.042	0.047	150,000	0.0449	-8.70%
2021-12-21	0	0.046	0.044	0.046	0.046	0.046	2,000	92	0.0460	0.046	0.044	0.046	0.046	0.046	2,000	0.0460	4.55%
2021-12-20	0	0.044	0.044	0.046	-	-	0	0	-	0.044	0.044	0.046	-	-	0	-	0.00%
2021-12-17	0	0.044	0.044	0.045	0.044	0.046	1,746,000	78,224	0.0448	0.044	0.044	0.045	0.044	0.046	1,746,000	0.0448	-2.22%
2021-12-16	0	0.045	0.044	0.045	0.044	0.046	1,600,000	70,416	0.0440	0.045	0.044	0.045	0.044	0.046	1,600,000	0.0440	0.00%
2021-12-15	0	0.045	0.044	0.045	0.044	0.045	34,000	1,504	0.0442	0.045	0.044	0.045	0.044	0.045	34,000	0.0442	0.00%
2021-12-14	0	0.045	0.044	0.045	0.041	0.046	1,576,000	66,916	0.0425	0.045	0.044	0.045	0.041	0.046	1,576,000	0.0425	-2.17%
2021-12-13	0	0.046	0.046	0.048	0.045	0.046	1,198,000	54,018	0.0451	0.046	0.046	0.048	0.045	0.046	1,198,000	0.0451	-2.13%
2021-12-10	0	0.047	0.046	0.049	0.046	0.047	74,000	3,450	0.0466	0.047	0.046	0.049	0.046	0.047	74,000	0.0466	4.44%
2021-12-09	0	0.045	0.045	0.046	0.045	0.046	634,000	28,608	0.0451	0.045	0.045	0.046	0.045	0.046	634,000	0.0451	2.27%
2021-12-08	0	0.044	0.043	0.046	0.044	0.050	2,708,000	121,630	0.0449	0.044	0.043	0.046	0.044	0.050	2,708,000	0.0449	-6.38%
2021-12-07	0	0.047	0.046	0.049	-	-	4,000	188	0.0470	0.047	0.046	0.049	-	-	4,000	0.0470	0.00%
2021-12-06	0	0.047	0.046	0.051	0.047	0.048	306,000	14,428	0.0472	0.047	0.046	0.051	0.047	0.048	306,000	0.0472	2.17%
2021-12-03	0	0.046	0.046	0.049	0.046	0.050	360,000	17,290	0.0480	0.046	0.046	0.049	0.046	0.050	360,000	0.0480	-6.12%
2021-12-02	0	0.049	0.047	0.048	0.047	0.050	1,836,000	86,860	0.0473	0.049	0.047	0.048	0.047	0.050	1,836,000	0.0473	-2.00%
2021-12-01	0	0.050	0.046	0.050	0.049	0.050	370,000	18,398	0.0497	0.050	0.046	0.050	0.049	0.050	370,000	0.0497	11.11%
2021-11-30	0	0.045	0.045	0.048	0.045	0.046	530,000	24,370	0.0460	0.045	0.045	0.048	0.045	0.046	530,000	0.0460	-2.17%
2021-11-29	0	0.046	0.046	0.048	0.045	0.049	992,000	45,732	0.0461	0.046	0.046	0.048	0.045	0.049	992,000	0.0461	-8.00%
2021-11-26	0	0.050	0.050	0.051	0.050	0.051	626,000	31,600	0.0505	0.050	0.050	0.051	0.050	0.051	626,000	0.0505	0.00%
2021-11-25	0	0.050	0.049	0.050	0.049	0.050	464,000	22,770	0.0491	0.050	0.049	0.050	0.049	0.050	464,000	0.0491	-1.96%
2021-11-24	0	0.051	0.049	0.051	0.049	0.051	3,438,000	172,530	0.0502	0.051	0.049	0.051	0.049	0.051	3,438,000	0.0502	2.00%
2021-11-23	0	0.050	0.049	0.050	0.048	0.055	1,070,000	54,440	0.0509	0.050	0.049	0.050	0.048	0.055	1,070,000	0.0509	0.00%
2021-11-22	0	0.050	0.049	0.051	0.049	0.052	1,124,000	57,644	0.0513	0.050	0.049	0.051	0.049	0.052	1,124,000	0.0513	0.00%
2021-11-19	0	0.050	0.050	0.051	0.048	0.052	3,774,000	185,006	0.0490	0.050	0.050	0.051	0.048	0.052	3,774,000	0.0490	2.04%
2021-11-18	0	0.049	0.049	0.050	0.048	0.053	4,032,000	205,602	0.0510	0.049	0.049	0.050	0.048	0.053	4,032,000	0.0510	-2.00%
2021-11-17	0	0.050	0.048	0.051	0.047	0.056	8,662,000	435,454	0.0503	0.050	0.048	0.051	0.047	0.056	8,662,000	0.0503	11.11%
2021-11-16	0	0.045	0.043	0.046	0.044	0.046	154,000	7,030	0.0456	0.045	0.043	0.046	0.044	0.046	154,000	0.0456	-2.17%
2021-11-15	0	0.046	0.044	0.046	0.042	0.047	1,250,000	53,982	0.0432	0.046	0.044	0.046	0.042	0.047	1,250,000	0.0432	9.52%
2021-11-12	0	0.042	0.042	0.043	0.041	0.042	264,000	11,066	0.0419	0.042	0.042	0.043	0.041	0.042	264,000	0.0419	0.00%
2021-11-11	0	0.042	0.042	0.043	-	-	4,000	168	0.0420	0.042	0.042	0.043	-	-	4,000	0.0420	0.00%
2021-11-10	0	0.042	0.042	0.044	0.041	0.043	842,000	35,362	0.0420	0.042	0.042	0.044	0.041	0.043	842,000	0.0420	2.44%
2021-11-09	0	0.041	0.041	0.042	0.039	0.043	4,728,000	191,898	0.0406	0.041	0.041	0.042	0.039	0.043	4,728,000	0.0406	-4.65%
2021-11-08	0	0.043	0.043	0.046	0.041	0.044	392,000	16,716	0.0426	0.043	0.043	0.046	0.041	0.044	392,000	0.0426	-2.27%
2021-11-05	0	0.044	0.044	0.048	0.043	0.050	734,000	33,554	0.0457	0.044	0.044	0.048	0.043	0.050	734,000	0.0457	-4.35%
2021-11-04	0	0.046	0.044	0.049	0.042	0.046	2,868,029	130,255	0.0454	0.046	0.044	0.049	0.042	0.046	2,868,029	0.0454	2.22%
2021-11-03	0	0.045	0.045	0.049	0.045	0.050	454,000	21,040	0.0463	0.045	0.045	0.049	0.045	0.050	454,000	0.0463	0.00%
2021-11-02	0	0.045	0.046	0.048	0.045	0.048	186,000	8,380	0.0451	0.045	0.046	0.048	0.045	0.048	186,000	0.0451	0.00%
2021-11-01	0	0.045	0.045	0.048	0.045	0.048	10,662,000	487,020	0.0457	0.045	0.045	0.048	0.045	0.048	10,662,000	0.0457	-6.25%
2021-10-29	0	0.048	0.048	0.050	0.048	0.049	128,000	6,188	0.0483	0.048	0.048	0.050	0.048	0.049	128,000	0.0483	-5.88%
2021-10-28	0	0.051	0.049	0.051	0.046	0.053	1,898,000	95,764	0.0505	0.051	0.049	0.051	0.046	0.053	1,898,000	0.0505	2.00%
2021-10-27	0	0.050	0.050	0.052	0.050	0.050	440,000	22,000	0.0500	0.050	0.050	0.052	0.050	0.050	440,000	0.0500	0.00%
2021-10-26	0	0.050	0.048	0.050	0.047	0.050	458,000	22,306	0.0487	0.050	0.048	0.050	0.047	0.050	458,000	0.0487	2.04%
2021-10-25	0	0.049	0.047	0.051	0.047	0.055	3,792,000	188,680	0.0498	0.049	0.047	0.051	0.047	0.055	3,792,000	0.0498	-5.77%
2021-10-22	0	0.052	0.052	0.053	0.049	0.054	2,442,000	127,436	0.0522	0.052	0.052	0.053	0.049	0.054	2,442,000	0.0522	1.96%
2021-10-21	0	0.051	0.051	0.052	0.049	0.058	8,996,000	480,494	0.0534	0.051	0.051	0.052	0.049	0.058	8,996,000	0.0534	-3.77%
2021-10-20	0	0.053	0.052	0.053	0.039	0.060	30,866,000	1,679,632	0.0544	0.053	0.052	0.053	0.039	0.060	30,866,000	0.0544	35.90%
2021-10-19	0	0.039	0.039	0.040	0.039	0.041	460,000	18,098	0.0393	0.039	0.039	0.040	0.039	0.041	460,000	0.0393	-2.50%
2021-10-18	0	0.040	0.040	0.042	0.040	0.040	52,000	2,078	0.0400	0.040	0.040	0.042	0.040	0.040	52,000	0.0400	2.56%
2021-10-15	0	0.039	0.039	0.040	0.039	0.041	692,029	27,101	0.0392	0.039	0.039	0.040	0.039	0.041	692,029	0.0392	-4.88%
2021-10-12	0	0.041	0.041	0.043	0.039	0.041	624,000	25,538	0.0409	0.041	0.041	0.043	0.039	0.041	624,000	0.0409	0.00%
2021-10-11	0	0.041	0.040	0.043	0.039	0.041	150,000	6,002	0.0400	0.041	0.040	0.043	0.039	0.041	150,000	0.0400	5.13%
2021-10-08	0	0.039	0.039	0.044	0.039	0.041	3,698,000	148,360	0.0401	0.039	0.039	0.044	0.039	0.041	3,698,000	0.0401	-4.88%
2021-10-07	0	0.041	0.041	0.044	0.041	0.043	1,598,000	65,580	0.0410	0.041	0.041	0.044	0.041	0.043	1,598,000	0.0410	-2.38%
2021-10-06	0	0.042	0.042	0.044	0.042	0.044	210,000	8,876	0.0423	0.042	0.042	0.044	0.042	0.044	210,000	0.0423	-6.67%
2021-10-05	0	0.045	0.043	0.045	0.043	0.048	2,106,000	92,736	0.0440	0.045	0.043	0.045	0.043	0.048	2,106,000	0.0440	7.14%
2021-10-04	0	0.042	0.042	0.043	0.042	0.044	1,552,000	65,612	0.0423	0.042	0.042	0.043	0.042	0.044	1,552,000	0.0423	-2.33%
2021-09-30	0	0.043	0.042	0.044	0.042	0.044	468,000	20,156	0.0431	0.043	0.042	0.044	0.042	0.044	468,000	0.0431	0.00%
2021-09-29	0	0.043	0.043	0.044	0.042	0.044	1,318,000	55,494	0.0421	0.043	0.043	0.044	0.042	0.044	1,318,000	0.0421	-2.27%
2021-09-28	0	0.044	0.042	0.045	0.042	0.045	2,448,000	106,142	0.0434	0.044	0.042	0.045	0.042	0.045	2,448,000	0.0434	0.00%
2021-09-27	0	0.044	0.044	0.047	0.044	0.048	6,230,000	278,260	0.0447	0.044	0.044	0.047	0.044	0.048	6,230,000	0.0447	-8.33%
2021-09-24	0	0.048	0.046	0.048	0.045	0.048	1,396,000	65,520	0.0469	0.048	0.046	0.048	0.045	0.048	1,396,000	0.0469	6.67%
2021-09-23	0	0.045	0.045	0.048	0.044	0.046	3,214,000	145,384	0.0452	0.045	0.045	0.048	0.044	0.046	3,214,000	0.0452	2.27%
2021-09-21	0	0.044	0.041	0.044	0.045	0.045	34,000	1,530	0.0450	0.044	0.041	0.044	0.045	0.045	34,000	0.0450	-2.22%
2021-09-20	0	0.045	0.045	0.046	0.045	0.045	644,000	28,980	0.0450	0.045	0.045	0.046	0.045	0.045	644,000	0.0450	0.00%
2021-09-17	0	0.045	0.045	0.046	0.044	0.046	2,712,000	121,964	0.0450	0.045	0.045	0.046	0.044	0.046	2,712,000	0.0450	0.00%
2021-09-16	0	0.045	0.046	0.047	0.045	0.046	1,450,000	66,116	0.0456	0.045	0.046	0.047	0.045	0.046	1,450,000	0.0456	-4.26%
2021-09-15	0	0.047	0.046	0.048	0.046	0.054	5,692,000	287,660	0.0505	0.047	0.046	0.048	0.046	0.054	5,692,000	0.0505	-2.08%
2021-09-14	0	0.048	0.047	0.049	0.044	0.053	7,644,000	362,220	0.0474	0.048	0.047	0.049	0.044	0.053	7,644,000	0.0474	2.13%
2021-09-13	0	0.047	0.045	0.047	0.043	0.047	5,364,000	238,662	0.0445	0.047	0.045	0.047	0.043	0.047	5,364,000	0.0445	-2.08%
2021-09-10	0	0.048	0.046	0.048	0.045	0.048	3,700,000	170,854	0.0462	0.048	0.046	0.048	0.045	0.048	3,700,000	0.0462	0.00%
2021-09-09	0	0.048	0.046	0.048	0.046	0.048	6,342,000	297,582	0.0469	0.048	0.046	0.048	0.046	0.048	6,342,000	0.0469	0.00%
2021-09-08	0	0.048	0.047	0.048	0.047	0.053	10,566,000	518,562	0.0491	0.048	0.047	0.048	0.047	0.053	10,566,000	0.0491	-5.88%
2021-09-07	0	0.051	0.051	0.052	0.034	0.063	43,742,000	2,185,464	0.0500	0.051	0.051	0.052	0.034	0.063	43,742,000	0.0500	-25.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2021-06-23	0	0.068	0.067	0.069	0.066	0.080	25,096,000	1,825,734	0.0728	0.068	0.067	0.069	0.066	0.080	25,096,000	0.0728	0.00%
2021-06-22	0	0.068	0.066	0.068	0.066	0.074	5,746,000	390,682	0.0680	0.068	0.066	0.068	0.066	0.074	5,746,000	0.0680	-2.86%
2021-06-21	0	0.070	0.067	0.070	0.066	0.071	4,442,000	298,826	0.0673	0.070	0.067	0.070	0.066	0.071	4,442,000	0.0673	-1.41%
2021-06-18	0	0.071	0.071	0.074	0.070	0.078	4,834,000	355,624	0.0736	0.071	0.071	0.074	0.070	0.078	4,834,000	0.0736	0.00%
2021-06-17	0	0.071	0.070	0.071	0.065	0.075	7,882,000	542,986	0.0689	0.071	0.070	0.071	0.065	0.075	7,882,000	0.0689	4.41%
2021-06-16	0	0.068	0.068	0.070	0.062	0.076	42,510,000	2,882,156	0.0678	0.068	0.068	0.070	0.062	0.076	42,510,000	0.0678	-10.53%
2021-06-15	0	0.076	0.075	0.076	0.076	0.082	14,518,000	1,150,894	0.0793	0.076	0.075	0.076	0.076	0.082	14,518,000	0.0793	-7.32%
2021-06-11	0	0.082	0.082	0.083	0.079	0.086	22,902,000	1,889,136	0.0825	0.082	0.082	0.083	0.079	0.086	22,902,000	0.0825	-3.53%
2021-06-10	0	0.085	0.085	0.087	0.081	0.088	23,852,000	2,001,348	0.0839	0.085	0.085	0.087	0.081	0.088	23,852,000	0.0839	-2.30%
2021-06-09	0	0.087	0.085	0.087	0.082	0.088	26,790,000	2,258,550	0.0843	0.087	0.085	0.087	0.082	0.088	26,790,000	0.0843	0.00%
2021-06-08	0	0.087	0.086	0.087	0.079	0.087	15,810,000	1,322,172	0.0836	0.087	0.086	0.087	0.079	0.087	15,810,000	0.0836	3.57%
2021-06-07	0	0.084	0.084	0.085	0.070	0.085	21,574,000	1,691,322	0.0784	0.084	0.084	0.085	0.070	0.085	21,574,000	0.0784	6.33%
2021-06-04	0	0.079	0.078	0.079	0.068	0.080	34,032,000	2,453,422	0.0721	0.079	0.078	0.079	0.068	0.080	34,032,000	0.0721	8.22%
2021-06-03	0	0.073	0.072	0.073	0.063	0.073	9,580,000	656,424	0.0685	0.073	0.072	0.073	0.063	0.073	9,580,000	0.0685	12.31%
2021-06-02	0	0.065	0.063	0.065	0.064	0.067	1,354,000	88,104	0.0651	0.065	0.063	0.065	0.064	0.067	1,354,000	0.0651	-2.99%
2021-06-01	0	0.067	0.064	0.067	0.064	0.068	4,050,000	264,772	0.0654	0.067	0.064	0.067	0.064	0.068	4,050,000	0.0654	4.69%
2021-05-31	0	0.064	0.064	0.065	0.064	0.065	636,000	41,114	0.0646	0.064	0.064	0.065	0.064	0.065	636,000	0.0646	-1.54%
2021-05-28	0	0.065	0.063	0.065	0.063	0.066	1,756,000	113,598	0.0647	0.065	0.063	0.065	0.063	0.066	1,756,000	0.0647	1.56%
2021-05-27	0	0.064	0.064	0.066	0.060	0.067	5,240,000	330,500	0.0631	0.064	0.064	0.066	0.060	0.067	5,240,000	0.0631	-5.88%
2021-05-26	0	0.068	0.066	0.068	0.067	0.068	4,278,000	287,992	0.0673	0.068	0.066	0.068	0.067	0.068	4,278,000	0.0673	1.49%
2021-05-25	0	0.067	0.065	0.068	0.064	0.067	3,530,000	229,204	0.0649	0.067	0.065	0.068	0.064	0.067	3,530,000	0.0649	0.00%
2021-05-24	0	0.067	0.066	0.068	0.066	0.070	6,774,000	451,034	0.0666	0.067	0.066	0.068	0.066	0.070	6,774,000	0.0666	-4.29%
2021-05-21	0	0.070	0.069	0.070	0.066	0.071	3,978,000	275,656	0.0693	0.070	0.069	0.070	0.066	0.071	3,978,000	0.0693	6.06%
2021-05-20	0	0.066	0.066	0.070	0.066	0.067	662,000	44,314	0.0669	0.066	0.066	0.070	0.066	0.067	662,000	0.0669	0.00%
2021-05-18	0	0.066	0.066	0.069	0.066	0.068	1,386,000	92,056	0.0664	0.066	0.066	0.069	0.066	0.068	1,386,000	0.0664	0.00%
2021-05-17	0	0.066	0.065	0.066	0.065	0.068	4,430,000	295,798	0.0668	0.066	0.065	0.066	0.065	0.068	4,430,000	0.0668	-1.49%
2021-05-14	0	0.067	0.067	0.068	0.066	0.069	6,492,000	433,688	0.0668	0.067	0.067	0.068	0.066	0.069	6,492,000	0.0668	-2.90%
2021-05-13	0	0.069	0.068	0.070	0.068	0.070	27,194,000	1,876,110	0.0690	0.069	0.068	0.070	0.068	0.070	27,194,000	0.0690	-2.82%
2021-05-12	0	0.071	0.069	0.071	0.069	0.071	7,160,000	500,630	0.0699	0.071	0.069	0.071	0.069	0.071	7,160,000	0.0699	1.43%
2021-05-11	0	0.070	0.069	0.070	0.069	0.071	3,594,000	250,454	0.0697	0.070	0.069	0.070	0.069	0.071	3,594,000	0.0697	-1.41%
2021-05-10	0	0.071	0.070	0.071	0.070	0.078	22,799,000	1,623,114	0.0712	0.071	0.070	0.071	0.070	0.078	22,799,000	0.0712	-6.58%
2021-05-07	0	0.076	0.075	0.076	0.070	0.080	31,768,000	2,369,882	0.0746	0.076	0.075	0.076	0.070	0.080	31,768,000	0.0746	4.11%
2021-05-06	0	0.073	0.071	0.073	0.070	0.081	23,100,000	1,693,946	0.0733	0.073	0.071	0.073	0.070	0.081	23,100,000	0.0733	-1.35%
2021-05-05	0	0.074	0.073	0.074	0.073	0.077	10,236,000	751,590	0.0734	0.074	0.073	0.074	0.073	0.077	10,236,000	0.0734	-3.90%
2021-05-04	0	0.077	0.076	0.077	0.075	0.088	36,272,000	2,813,188	0.0776	0.077	0.076	0.077	0.075	0.088	36,272,000	0.0776	-12.50%
2021-05-03	0	0.088	0.085	0.089	0.084	0.095	2,762,000	239,376	0.0867	0.088	0.085	0.089	0.084	0.095	2,762,000	0.0867	2.33%
2021-04-30	0	0.086	0.086	0.087	0.076	0.095	18,780,000	1,620,562	0.0863	0.086	0.086	0.087	0.076	0.095	18,780,000	0.0863	3.61%
2021-04-29	0	0.083	0.080	0.084	0.079	0.084	3,692,000	301,046	0.0815	0.083	0.080	0.084	0.079	0.084	3,692,000	0.0815	2.47%
2021-04-28	0	0.081	0.080	0.083	0.078	0.082	3,564,000	284,174	0.0797	0.081	0.080	0.083	0.078	0.082	3,564,000	0.0797	-1.22%
2021-04-27	0	0.082	0.082	0.084	0.081	0.083	14,998,000	1,229,398	0.0820	0.082	0.082	0.084	0.081	0.083	14,998,000	0.0820	-1.20%
2021-04-26	0	0.083	0.082	0.084	0.082	0.086	3,450,000	287,740	0.0834	0.083	0.082	0.084	0.082	0.086	3,450,000	0.0834	-3.49%
2021-04-23	0	0.086	0.083	0.086	0.080	0.091	26,338,000	2,178,774	0.0827	0.086	0.083	0.086	0.080	0.091	26,338,000	0.0827	-3.37%
2021-04-22	0	0.089	0.088	0.089	0.087	0.089	376,000	32,918	0.0875	0.089	0.088	0.089	0.087	0.089	376,000	0.0875	1.14%
2021-04-21	0	0.088	0.086	0.089	0.088	0.089	1,280,000	112,652	0.0880	0.088	0.086	0.089	0.088	0.089	1,280,000	0.0880	-1.12%
2021-04-20	0	0.089	0.088	0.089	0.086	0.090	750,000	66,030	0.0880	0.089	0.088	0.089	0.086	0.090	750,000	0.0880	2.30%
2021-04-19	0	0.087	0.087	0.090	0.087	0.090	1,912,000	167,874	0.0878	0.087	0.087	0.090	0.087	0.090	1,912,000	0.0878	2.35%
2021-04-16	0	0.085	0.085	0.089	0.085	0.088	550,000	47,710	0.0867	0.085	0.085	0.089	0.085	0.088	550,000	0.0867	-2.30%
2021-04-15	0	0.087	0.085	0.087	0.085	0.090	386,000	33,518	0.0868	0.087	0.085	0.087	0.085	0.090	386,000	0.0868	0.00%
2021-04-14	0	0.087	0.085	0.087	0.085	0.087	768,000	66,420	0.0865	0.087	0.085	0.087	0.085	0.087	768,000	0.0865	2.35%
2021-04-13	0	0.085	0.083	0.085	0.083	0.087	1,738,000	146,472	0.0843	0.085	0.083	0.085	0.083	0.087	1,738,000	0.0843	0.00%
2021-04-12	0	0.085	0.084	0.085	0.084	0.087	2,604,000	222,368	0.0854	0.085	0.084	0.085	0.084	0.087	2,604,000	0.0854	-2.30%
2021-04-09	0	0.087	0.086	0.087	0.086	0.088	2,004,000	173,708	0.0867	0.087	0.086	0.087	0.086	0.088	2,004,000	0.0867	0.00%
2021-04-08	0	0.087	0.086	0.088	0.086	0.092	1,548,000	135,758	0.0877	0.087	0.086	0.088	0.086	0.092	1,548,000	0.0877	-1.14%
2021-04-07	0	0.088	0.086	0.088	0.086	0.090	2,772,000	241,862	0.0873	0.088	0.086	0.088	0.086	0.090	2,772,000	0.0873	0.00%
2021-04-01	0	0.088	0.086	0.088	0.088	0.090	1,850,000	164,278	0.0888	0.088	0.086	0.088	0.088	0.090	1,850,000	0.0888	-1.12%
2021-03-31	0	0.089	0.089	0.090	0.089	0.093	4,004,000	358,472	0.0895	0.089	0.089	0.090	0.089	0.093	4,004,000	0.0895	-1.11%
2021-03-30	0	0.090	0.088	0.090	0.088	0.091	2,392,000	213,930	0.0894	0.090	0.088	0.090	0.088	0.091	2,392,000	0.0894	1.12%
2021-03-29	0	0.089	0.088	0.090	0.088	0.091	8,856,000	788,592	0.0890	0.089	0.088	0.090	0.088	0.091	8,856,000	0.0890	-3.26%
2021-03-26	0	0.092	0.089	0.092	0.088	0.092	866,000	76,932	0.0888	0.092	0.089	0.092	0.088	0.092	866,000	0.0888	3.37%
2021-03-25	0	0.089	0.087	0.090	0.087	0.090	1,748,000	154,182	0.0882	0.089	0.087	0.090	0.087	0.090	1,748,000	0.0882	3.49%
2021-03-24	0	0.086	0.086	0.090	0.086	0.092	6,308,000	560,664	0.0889	0.086	0.086	0.090	0.086	0.092	6,308,000	0.0889	-7.53%
2021-03-23	0	0.093	0.092	0.095	0.091	0.095	1,514,000	140,862	0.0930	0.093	0.092	0.095	0.091	0.095	1,514,000	0.0930	1.09%
2021-03-22	0	0.092	0.092	0.093	0.092	0.094	864,000	80,272	0.0929	0.092	0.092	0.093	0.092	0.094	864,000	0.0929	-1.08%
2021-03-19	0	0.093	0.093	0.095	0.093	0.096	3,236,000	305,314	0.0943	0.093	0.093	0.095	0.093	0.096	3,236,000	0.0943	-2.11%
2021-03-18	0	0.095	0.094	0.095	0.092	0.097	6,628,000	623,608	0.0941	0.095	0.094	0.095	0.092	0.097	6,628,000	0.0941	0.00%
2021-03-17	0	0.095	0.093	0.095	0.088	0.096	27,722,000	2,511,244	0.0906	0.095	0.093	0.095	0.088	0.096	27,722,000	0.0906	6.74%
2021-03-16	0	0.089	0.089	0.090	0.088	0.092	5,030,000	448,170	0.0891	0.089	0.089	0.090	0.088	0.092	5,030,000	0.0891	0.00%
2021-03-15	0	0.089	0.089	0.090	0.088	0.094	3,720,000	335,022	0.0901	0.089	0.089	0.090	0.088	0.094	3,720,000	0.0901	-1.11%
2021-03-12	0	0.090	0.089	0.091	0.089	0.092	3,286,000	294,546	0.0896	0.090	0.089	0.091	0.089	0.092	3,286,000	0.0896	-1.10%
2021-03-11	0	0.091	0.090	0.092	0.090	0.096	10,304,000	940,392	0.0913	0.091	0.090	0.092	0.090	0.096	10,304,000	0.0913	-3.19%
2021-03-10	0	0.094	0.092	0.094	0.093	0.096	1,710,000	160,946	0.0941	0.094	0.092	0.094	0.093	0.096	1,710,000	0.0941	-3.09%
2021-03-09	0	0.097	0.094	0.097	0.088	0.097	23,142,000	2,162,666	0.0935	0.097	0.094	0.097	0.088	0.097	23,142,000	0.0935	7.78%
2021-03-08	0	0.090	0.089	0.091	0.089	0.093	32,506,000	2,975,364	0.0915	0.090	0.089	0.091	0.089	0.093	32,506,000	0.0915	-3.23%
2021-03-05	0	0.093	0.092	0.094	0.092	0.096	8,854,000	834,188	0.0942	0.093	0.092	0.094	0.092	0.096	8,854,000	0.0942	-3.12%
2021-03-04	0	0.096	0.095	0.096	0.094	0.099	17,420,000	1,668,544	0.0958	0.096	0.095	0.096	0.094	0.099	17,420,000	0.0958	2.13%
2021-03-03	0	0.094	0.094	0.095	0.093	0.104	43,070,000	4,246,082	0.0986	0.094	0.094	0.095	0.093	0.104	43,070,000	0.0986	3.30%
2021-03-02	0	0.091	0.091	0.093	0.091	0.096	6,988,000	643,090	0.0920	0.091	0.091	0.093	0.091	0.096	6,988,000	0.0920	-2.15%
2021-03-01	0	0.093	0.091	0.093	0.086	0.093	4,298,000	386,338	0.0899	0.093	0.091	0.093	0.086	0.093	4,298,000	0.0899	4.49%
2021-02-26	0	0.089	0.089	0.091	0.088	0.091	1,758,000	156,160	0.0888	0.089	0.089	0.091	0.088	0.091	1,758,000	0.0888	-2.20%
2021-02-25	0	0.091	0.090	0.092	0.090	0.093	3,618,000	329,134	0.0910	0.091	0.090	0.092	0.090	0.093	3,618,000	0.0910	-2.15%
2021-02-24	0	0.093	0.092	0.093	0.088	0.093	8,493,000	771,369	0.0908	0.093	0.092	0.093	0.088	0.093	8,493,000	0.0908	1.09%
2021-02-23	0	0.092	0.091	0.092	0.090	0.096	15,276,000	1,414,358	0.0926	0.092	0.091	0.092	0.090	0.096	15,276,000	0.0926	-2.13%
2021-02-22	0	0.094	0.094	0.095	0.092	0.096	7,150,000	671,712	0.0939	0.094	0.094	0.095	0.092	0.096	7,150,000	0.0939	2.17%
2021-02-19	0	0.092	0.092	0.093	0.090	0.095	4,904,000	455,060	0.0928	0.092	0.092	0.093	0.090	0.095	4,904,000	0.0928	-1.08%
2021-02-18	0	0.093	0.093	0.094	0.090	0.103	18,716,000	1,776,356	0.0949	0.093	0.093	0.094	0.090	0.103	18,716,000	0.0949	-2.11%
2021-02-17	0	0.095	0.094	0.095	0.089	0.107	40,818,000	3,987,038	0.0977	0.095	0.094	0.095	0.089	0.107	40,818,000	0.0977	4.40%
2021-02-16	0	0.091	0.090	0.091	0.080	0.093	26,990,000	2,323,466	0.0861	0.091	0.090	0.091	0.080	0.093	26,990,000	0.0861	0.00%
2021-02-11	0	0.091	0.091	0.093	0.090	0.092	3,496,000	320,400	0.0916	0.091	0.091	0.093	0.090	0.092	3,496,000	0.0916	-1.09%
2021-02-10	0	0.092	0.090	0.092	0.089	0.093	7,898,000	715,642	0.0906	0.092	0.090	0.092	0.089	0.093	7,898,000	0.0906	1.10%
2021-02-09	0	0.091	0.090	0.091	0.085	0.092	5,792,000	520,870	0.0899	0.091	0.090	0.091	0.085	0.092	5,792,000	0.0899	2.25%
2021-02-08	0	0.089	0.088	0.089	0.088	0.098	4,598,000	415,374	0.0903	0.089	0.088	0.089	0.088	0.098	4,598,000	0.0903	-2.20%
2021-02-05	0	0.091	0.090	0.091	0.089	0.096	1,262,000	112,866	0.0894	0.091	0.090	0.091	0.089	0.096	1,262,000	0.0894	1.11%
2021-02-04	0	0.090	0.090	0.091	0.086	0.093	5,372,000	481,014	0.0895	0.090	0.090	0.091	0.086	0.093	5,372,000	0.0895	-1.10%
2021-02-03	0	0.091	0.090	0.091	0.088	0.091	2,536,000	227,194	0.0896	0.091	0.090	0.091	0.088	0.091	2,536,000	0.0896	1.11%
2021-02-02	0	0.090	0.090	0.091	0.087	0.095	9,610,000	873,594	0.0909	0.090	0.090	0.091	0.087	0.095	9,610,000	0.0909	3.45%
2021-02-01	0	0.087	0.086	0.087	0.085	0.091	3,660,000	320,990	0.0877	0.087	0.086	0.087	0.085	0.091	3,660,000	0.0877	-4.40%
2021-01-29	0	0.091	0.090	0.093	0.090	0.094	6,240,000	571,116	0.0915	0.091	0.090	0.093	0.090	0.094	6,240,000	0.0915	-2.15%
2021-01-28	0	0.093	0.093	0.095	0.092	0.096	3,678,000	343,326	0.0933	0.093	0.093	0.095	0.092	0.096	3,678,000	0.0933	-3.12%
2021-01-27	0	0.096	0.095	0.096	0.093	0.099	15,364,000	1,468,324	0.0956	0.096	0.095	0.096	0.093	0.099	15,364,000	0.0956	-1.03%
2021-01-26	0	0.097	0.097	0.098	0.096	0.102	14,310,000	1,393,818	0.0974	0.097	0.097	0.098	0.096	0.102	14,310,000	0.0974	-2.02%
2021-01-25	0	0.099	0.098	0.100	0.096	0.102	18,470,000	1,802,682	0.0976	0.099	0.098	0.100	0.096	0.102	18,470,000	0.0976	-2.94%
2021-01-22	0	0.102	0.101	0.102	0.097	0.102	22,834,000	2,281,438	0.0999	0.102	0.101	0.102	0.097	0.102	22,834,000	0.0999	0.99%
2021-01-21	0	0.101	0.100	0.101	0.098	0.108	19,992,000	1,991,318	0.0996	0.101	0.100	0.101	0.098	0.108	19,992,000	0.0996	-1.94%
2021-01-20	0	0.103	0.103	0.104	0.094	0.128	111,592,000	12,226,836	0.1096	0.103	0.103	0.104	0.094	0.128	111,592,000	0.1096	14.44%
2021-01-19	0	0.090	0.090	0.093	0.090	0.094	14,334,000	1,328,392	0.0927	0.090	0.090	0.093	0.090	0.094	14,334,000	0.0927	0.00%
2021-01-18	0	0.090	0.090	0.091	0.090	0.098	12,376,000	1,153,464	0.0932	0.090	0.090	0.091	0.090	0.098	12,376,000	0.0932	-8.16%
2021-01-15	0	0.098	0.098	0.099	0.098	0.103	15,944,000	1,590,940	0.0998	0.098	0.098	0.099	0.098	0.103	15,944,000	0.0998	-1.01%
2021-01-14	0	0.099	0.099	0.100	0.099	0.109	11,542,000	1,165,502	0.1010	0.099	0.099	0.100	0.099	0.109	11,542,000	0.1010	-5.71%
2021-01-13	0	0.105	0.104	0.105	0.103	0.118	23,810,000	2,586,930	0.1086	0.105	0.104	0.105	0.103	0.118	23,810,000	0.1086	6.06%
2021-01-12	0	0.099	0.099	0.102	0.099	0.108	20,772,000	2,099,370	0.1011	0.099	0.099	0.102	0.099	0.108	20,772,000	0.1011	-7.48%
2021-01-11	0	0.107	0.107	0.110	0.106	0.126	20,664,000	2,292,716	0.1110	0.107	0.107	0.110	0.106	0.126	20,664,000	0.1110	-7.76%
2021-01-08	0	0.116	0.115	0.116	0.114	0.136	34,498,000	4,150,330	0.1203	0.116	0.115	0.116	0.114	0.136	34,498,000	0.1203	-2.52%
2021-01-07	0	0.119	0.119	0.122	0.116	0.136	14,598,000	1,783,444	0.1222	0.119	0.119	0.122	0.116	0.136	14,598,000	0.1222	-12.50%
2021-01-06	0	0.136	0.136	0.138	0.106	0.156	37,441,364	4,827,004	0.1289	0.136	0.136	0.138	0.106	0.156	37,441,364	0.1289	-5.56%
2021-01-05	0	0.144	0.144	0.145	0.131	0.183	127,764,000	20,004,946	0.1566	0.144	0.144	0.145	0.131	0.183	127,764,000	0.1566	0.70%
2021-01-04	0	0.143	0.143	0.144	0.099	0.144	67,270,000	8,404,408	0.1249	0.143	0.143	0.144	0.099	0.144	67,270,000	0.1249	34.91%
2020-12-31	0	0.106	0.106	0.107	0.094	0.107	33,482,000	3,388,154	0.1012	0.106	0.106	0.107	0.094	0.107	33,482,000	0.1012	7.07%
2020-12-30	0	0.099	0.098	0.099	0.088	0.104	59,630,000	5,745,054	0.0963	0.099	0.098	0.099	0.088	0.104	59,630,000	0.0963	3.12%
2020-12-29	0	0.096	0.094	0.096	0.067	0.108	195,732,000	17,875,472	0.0913	0.096	0.094	0.096	0.067	0.108	195,732,000	0.0913	43.28%
2020-12-28	0	0.067	0.066	0.067	0.066	0.073	10,500,000	718,032	0.0684	0.067	0.066	0.067	0.066	0.073	10,500,000	0.0684	-8.22%
2020-12-24	0	0.073	0.072	0.073	0.072	0.074	3,092,000	225,836	0.0730	0.073	0.072	0.073	0.072	0.074	3,092,000	0.0730	-5.19%
2020-12-23	0	0.077	0.075	0.077	0.073	0.077	3,624,000	270,500	0.0746	0.077	0.075	0.077	0.073	0.077	3,624,000	0.0746	2.67%
2020-12-22	0	0.075	0.072	0.075	0.072	0.076	1,960,000	142,330	0.0726	0.075	0.072	0.075	0.072	0.076	1,960,000	0.0726	-1.32%
2020-12-21	0	0.076	0.074	0.076	0.073	0.076	1,882,000	140,374	0.0746	0.076	0.074	0.076	0.073	0.076	1,882,000	0.0746	4.11%
2020-12-18	0	0.073	0.073	0.075	0.073	0.075	4,084,000	299,136	0.0732	0.073	0.073	0.075	0.073	0.075	4,084,000	0.0732	-3.95%
2020-12-17	0	0.076	0.074	0.076	0.074	0.078	3,164,000	238,744	0.0755	0.076	0.074	0.076	0.074	0.078	3,164,000	0.0755	-1.30%
2020-12-16	0	0.077	0.075	0.077	0.072	0.077	7,836,000	578,846	0.0739	0.077	0.075	0.077	0.072	0.077	7,836,000	0.0739	4.05%
2020-12-15	0	0.074	0.074	0.075	0.073	0.079	11,116,000	841,552	0.0757	0.074	0.074	0.075	0.073	0.079	11,116,000	0.0757	-6.33%
2020-12-14	0	0.079	0.079	0.082	0.075	0.082	15,488,000	1,211,460	0.0782	0.079	0.079	0.082	0.075	0.082	15,488,000	0.0782	-3.66%
2020-12-11	0	0.082	0.082	0.085	0.082	0.086	8,776,000	725,560	0.0827	0.082	0.082	0.085	0.082	0.086	8,776,000	0.0827	-1.20%
2020-12-10	0	0.083	0.084	0.086	0.083	0.086	3,496,000	293,186	0.0839	0.083	0.084	0.086	0.083	0.086	3,496,000	0.0839	-3.49%
2020-12-09	0	0.086	0.086	0.088	0.086	0.089	7,906,000	686,592	0.0868	0.086	0.086	0.088	0.086	0.089	7,906,000	0.0868	-3.37%
2020-12-08	0	0.089	0.089	0.090	0.088	0.100	38,910,000	3,673,384	0.0944	0.089	0.089	0.090	0.088	0.100	38,910,000	0.0944	7.23%
2020-12-07	0	0.083	0.083	0.087	0.082	0.087	8,448,000	711,464	0.0842	0.083	0.083	0.087	0.082	0.087	8,448,000	0.0842	-2.35%
2020-12-04	0	0.085	0.084	0.088	0.084	0.086	3,960,000	337,000	0.0851	0.085	0.084	0.088	0.084	0.086	3,960,000	0.0851	0.00%
2020-12-03	0	0.085	0.084	0.087	0.080	0.092	26,504,000	2,233,974	0.0843	0.085	0.084	0.087	0.080	0.092	26,504,000	0.0843	-3.41%
2020-12-02	0	0.088	0.087	0.088	0.084	0.100	23,442,000	2,181,268	0.0930	0.088	0.087	0.088	0.084	0.100	23,442,000	0.0930	2.33%
2020-12-01	0	0.086	0.083	0.086	0.078	0.095	16,174,000	1,408,730	0.0871	0.086	0.083	0.086	0.078	0.095	16,174,000	0.0871	3.61%
2020-11-30	0	0.083	0.082	0.083	0.083	0.087	7,090,000	601,790	0.0849	0.083	0.082	0.083	0.083	0.087	7,090,000	0.0849	-5.68%
2020-11-27	0	0.088	0.088	0.090	0.087	0.093	6,158,000	549,904	0.0893	0.088	0.088	0.090	0.087	0.093	6,158,000	0.0893	-2.22%
2020-11-26	0	0.090	0.089	0.091	0.087	0.094	13,006,000	1,160,488	0.0892	0.090	0.089	0.091	0.087	0.094	13,006,000	0.0892	0.00%
2020-11-25	0	0.090	0.090	0.091	0.089	0.096	6,886,000	621,034	0.0902	0.090	0.090	0.091	0.089	0.096	6,886,000	0.0902	-2.17%
2020-11-24	0	0.092	0.091	0.092	0.085	0.104	32,686,000	2,961,706	0.0906	0.092	0.091	0.092	0.085	0.104	32,686,000	0.0906	-7.07%
2020-11-23	0	0.099	0.095	0.099	0.087	0.110	52,682,000	5,345,452	0.1015	0.099	0.095	0.099	0.087	0.110	52,682,000	0.1015	7.61%
2020-11-20	0	0.092	0.090	0.092	0.082	0.093	3,640,000	321,402	0.0883	0.092	0.090	0.092	0.082	0.093	3,640,000	0.0883	5.75%
2020-11-19	0	0.087	0.084	0.087	0.084	0.088	4,604,000	394,842	0.0858	0.087	0.084	0.087	0.084	0.088	4,604,000	0.0858	-1.14%
2020-11-18	0	0.088	0.088	0.091	0.088	0.093	7,630,000	678,854	0.0890	0.088	0.088	0.091	0.088	0.093	7,630,000	0.0890	-3.30%
2020-11-17	0	0.091	0.090	0.091	0.089	0.094	4,932,000	446,900	0.0906	0.091	0.090	0.091	0.089	0.094	4,932,000	0.0906	-1.09%
2020-11-16	0	0.092	0.092	0.094	0.091	0.094	7,544,000	693,288	0.0919	0.092	0.092	0.094	0.091	0.094	7,544,000	0.0919	-3.16%
2020-11-13	0	0.095	0.093	0.095	0.087	0.100	25,406,000	2,372,480	0.0934	0.095	0.093	0.095	0.087	0.100	25,406,000	0.0934	6.74%
2020-11-12	0	0.089	0.089	0.090	0.088	0.094	7,818,000	707,598	0.0905	0.089	0.089	0.090	0.088	0.094	7,818,000	0.0905	0.00%
2020-11-11	0	0.089	0.089	0.090	0.089	0.094	8,774,000	802,620	0.0915	0.089	0.089	0.090	0.089	0.094	8,774,000	0.0915	-3.26%
2020-11-10	0	0.092	0.092	0.093	0.087	0.096	19,520,000	1,807,386	0.0926	0.092	0.092	0.093	0.087	0.096	19,520,000	0.0926	2.22%
2020-11-09	0	0.090	0.090	0.091	0.088	0.103	59,608,000	5,488,678	0.0921	0.090	0.090	0.091	0.088	0.103	59,608,000	0.0921	-4.26%
2020-11-06	0	0.094	0.093	0.097	0.086	0.115	63,628,000	5,948,414	0.0935	0.094	0.093	0.097	0.086	0.115	63,628,000	0.0935	-5.05%
2020-11-05	0	0.099	0.096	0.099	0.086	0.110	46,496,000	4,348,822	0.0935	0.099	0.096	0.099	0.086	0.110	46,496,000	0.0935	3.12%
2020-11-04	0	0.096	0.092	0.096	0.085	0.128	52,316,000	5,053,882	0.0966	0.096	0.092	0.096	0.085	0.128	52,316,000	0.0966	2.13%
2020-11-03	0	0.094	0.094	0.095	0.093	0.105	25,662,000	2,409,726	0.0939	0.094	0.094	0.095	0.093	0.105	25,662,000	0.0939	-10.48%
2020-11-02	0	0.105	0.105	0.106	0.100	0.121	25,750,000	2,912,102	0.1131	0.105	0.105	0.106	0.100	0.121	25,750,000	0.1131	-13.93%
2020-10-30	0	0.122	0.122	0.124	0.118	0.129	47,888,000	5,887,060	0.1229	0.122	0.122	0.124	0.118	0.129	47,888,000	0.1229	1.67%
2020-10-29	0	0.120	0.120	0.125	0.119	0.129	7,474,000	918,488	0.1229	0.120	0.120	0.125	0.119	0.129	7,474,000	0.1229	-6.98%
2020-10-28	0	0.129	0.125	0.129	0.115	0.136	23,328,000	2,886,786	0.1237	0.129	0.125	0.129	0.115	0.136	23,328,000	0.1237	-1.53%
2020-10-27	0	0.131	0.129	0.130	0.123	0.135	15,330,000	1,978,864	0.1291	0.131	0.129	0.130	0.123	0.135	15,330,000	0.1291	7.38%
2020-10-23	0	0.122	0.122	0.126	0.111	0.153	86,160,000	11,452,058	0.1329	0.122	0.122	0.126	0.111	0.153	86,160,000	0.1329	1.67%
2020-10-22	0	0.120	0.120	0.124	0.083	0.178	271,340,000	36,762,256	0.1355	0.120	0.120	0.124	0.083	0.178	271,340,000	0.1355	46.34%
2020-10-21	0	0.082	0.080	0.082	0.073	0.084	16,424,000	1,312,544	0.0799	0.082	0.080	0.082	0.073	0.084	16,424,000	0.0799	15.49%
2020-10-20	0	0.071	0.070	0.071	0.067	0.072	12,872,000	883,404	0.0686	0.071	0.070	0.071	0.067	0.072	12,872,000	0.0686	1.43%
2020-10-19	0	0.070	0.068	0.070	0.068	0.076	19,588,000	1,406,078	0.0718	0.070	0.068	0.070	0.068	0.076	19,588,000	0.0718	-5.41%
2020-10-16	0	0.074	0.073	0.075	0.073	0.080	14,884,000	1,118,440	0.0751	0.074	0.073	0.075	0.073	0.080	14,884,000	0.0751	-5.13%
2020-10-15	0	0.078	0.078	0.079	0.077	0.093	36,962,000	3,025,152	0.0818	0.078	0.078	0.079	0.077	0.093	36,962,000	0.0818	4.00%
2020-10-14	0	0.075	0.074	0.077	0.074	0.086	13,848,000	1,051,750	0.0759	0.075	0.074	0.077	0.074	0.086	13,848,000	0.0759	0.00%
2020-10-12	0	0.075	0.074	0.077	0.073	0.080	10,158,000	763,976	0.0752	0.075	0.074	0.077	0.073	0.080	10,158,000	0.0752	-1.32%
2020-10-09	0	0.076	0.075	0.078	0.075	0.084	12,622,000	965,546	0.0765	0.076	0.075	0.078	0.075	0.084	12,622,000	0.0765	-2.56%
2020-10-08	0	0.078	0.077	0.079	0.070	0.089	12,344,000	989,868	0.0802	0.078	0.077	0.079	0.070	0.089	12,344,000	0.0802	4.00%
2020-10-07	0	0.075	0.073	0.076	0.070	0.097	30,520,000	2,256,222	0.0739	0.075	0.073	0.076	0.070	0.097	30,520,000	0.0739	-5.06%
2020-10-06	0	0.079	0.076	0.080	0.072	0.095	10,182,000	784,178	0.0770	0.079	0.076	0.080	0.072	0.095	10,182,000	0.0770	-4.82%
2020-10-05	0	0.083	0.081	0.083	0.074	0.116	24,198,000	2,178,826	0.0900	0.083	0.081	0.083	0.074	0.116	24,198,000	0.0900	12.16%
2020-09-30	0	0.074	0.071	0.074	0.067	0.080	36,268,000	2,676,800	0.0738	0.074	0.071	0.074	0.067	0.080	36,268,000	0.0738	-6.33%
2020-09-29	0	0.079	0.078	0.085	0.077	0.086	4,022,000	322,852	0.0803	0.079	0.078	0.085	0.077	0.086	4,022,000	0.0803	-5.95%
2020-09-28	0	0.084	0.084	0.085	0.084	0.093	2,614,000	230,276	0.0881	0.084	0.084	0.085	0.084	0.093	2,614,000	0.0881	-6.67%
2020-09-25	0	0.090	0.089	0.092	0.090	0.102	7,644,000	735,062	0.0962	0.090	0.089	0.092	0.090	0.102	7,644,000	0.0962	-9.09%
2020-09-24	0	0.099	0.096	0.099	0.096	0.113	5,314,000	538,636	0.1014	0.099	0.096	0.099	0.096	0.113	5,314,000	0.1014	-12.39%
2020-09-23	0	0.113	0.112	0.120	0.113	0.124	2,372,000	278,486	0.1174	0.113	0.112	0.120	0.113	0.124	2,372,000	0.1174	-8.87%
2020-09-22	0	0.124	0.117	0.130	0.115	0.124	1,156,000	143,164	0.1238	0.124	0.117	0.130	0.115	0.124	1,156,000	0.1238	-0.80%
2020-09-21	0	0.125	0.123	0.125	0.125	0.128	838,000	105,424	0.1258	0.125	0.123	0.125	0.125	0.128	838,000	0.1258	-1.57%
2020-09-18	0	0.127	0.127	0.132	0.126	0.138	452,000	59,252	0.1311	0.127	0.127	0.132	0.126	0.138	452,000	0.1311	-7.97%
2020-09-17	0	0.138	0.136	0.142	0.125	0.142	44,482,000	5,909,266	0.1328	0.138	0.136	0.142	0.125	0.142	44,482,000	0.1328	7.81%
2020-09-16	0	0.128	0.126	0.128	0.123	0.142	3,268,000	432,614	0.1324	0.128	0.126	0.128	0.123	0.142	3,268,000	0.1324	-7.25%
2020-09-15	0	0.138	0.138	0.140	0.138	0.141	868,000	120,650	0.1390	0.138	0.138	0.140	0.138	0.141	868,000	0.1390	-3.50%
2020-09-14	0	0.143	0.143	0.145	0.143	0.145	228,000	32,744	0.1436	0.143	0.143	0.145	0.143	0.145	228,000	0.1436	1.42%
2020-09-11	0	0.141	0.141	0.147	0.140	0.150	2,104,000	302,344	0.1437	0.141	0.141	0.147	0.140	0.150	2,104,000	0.1437	-6.00%
2020-09-10	0	0.150	0.148	0.150	0.150	0.156	238,000	35,986	0.1512	0.150	0.148	0.150	0.150	0.156	238,000	0.1512	0.00%
2020-09-09	0	0.150	0.147	0.154	0.150	0.159	1,804,000	273,176	0.1514	0.150	0.147	0.154	0.150	0.159	1,804,000	0.1514	-2.60%
2020-09-08	0	0.154	0.150	0.154	0.154	0.179	4,604,000	744,300	0.1617	0.154	0.150	0.154	0.154	0.179	4,604,000	0.1617	-6.10%
2020-09-07	0	0.164	0.162	0.166	0.160	0.173	5,168,000	864,912	0.1674	0.164	0.162	0.166	0.160	0.173	5,168,000	0.1674	1.23%
2020-09-04	0	0.162	0.162	0.163	0.161	0.170	9,496,000	1,565,832	0.1649	0.162	0.162	0.163	0.161	0.170	9,496,000	0.1649	-9.50%
2020-09-03	0	0.179	0.170	0.178	0.170	0.181	10,480,000	1,796,816	0.1715	0.179	0.170	0.178	0.170	0.181	10,480,000	0.1715	-1.10%
2020-09-02	0	0.181	0.181	0.182	0.175	0.178	2,426,000	428,310	0.1765	0.181	0.181	0.182	0.175	0.178	2,426,000	0.1765	-1.63%
2020-09-01	0	0.184	0.184	0.185	0.184	0.193	7,558,000	1,396,292	0.1847	0.184	0.184	0.185	0.184	0.193	7,558,000	0.1847	-5.15%
2020-08-31	0	0.194	0.192	0.196	0.191	0.195	378,000	73,188	0.1936	0.194	0.192	0.196	0.191	0.195	378,000	0.1936	-0.51%
2020-08-28	0	0.195	0.195	0.196	0.195	0.200	3,158,000	617,968	0.1957	0.195	0.195	0.196	0.195	0.200	3,158,000	0.1957	-1.02%
2020-08-27	0	0.197	0.196	0.197	0.197	0.210	3,626,000	715,504	0.1973	0.197	0.196	0.197	0.197	0.210	3,626,000	0.1973	0.00%
2020-08-26	0	0.197	0.197	0.202	0.197	0.206	1,589,000	321,663	0.2024	0.197	0.197	0.202	0.197	0.206	1,589,000	0.2024	-1.50%
2020-08-25	0	0.200	0.196	0.200	0.194	0.208	1,324,000	265,778	0.2007	0.200	0.196	0.200	0.194	0.208	1,324,000	0.2007	-2.91%
2020-08-24	0	0.206	0.202	0.209	0.204	0.210	1,476,000	302,996	0.2053	0.206	0.202	0.209	0.204	0.210	1,476,000	0.2053	-1.90%
2020-08-21	0	0.210	0.208	0.210	0.200	0.212	5,124,000	1,046,624	0.2043	0.210	0.208	0.210	0.200	0.212	5,124,000	0.2043	0.96%
2020-08-20	0	0.208	0.208	0.214	0.208	0.219	8,888,000	1,905,158	0.2144	0.208	0.208	0.214	0.208	0.219	8,888,000	0.2144	-6.31%
2020-08-19	0	0.222	0.218	0.222	0.218	0.222	562,000	122,684	0.2183	0.222	0.218	0.222	0.218	0.222	562,000	0.2183	0.91%
2020-08-18	0	0.220	0.216	0.220	0.220	0.230	2,142,000	481,090	0.2246	0.220	0.216	0.220	0.220	0.230	2,142,000	0.2246	0.00%
2020-08-17	0	0.220	0.215	0.228	0.212	0.230	2,946,000	650,168	0.2207	0.220	0.215	0.228	0.212	0.230	2,946,000	0.2207	0.92%
2020-08-14	0	0.218	0.214	0.220	0.206	0.224	716,000	154,076	0.2152	0.218	0.214	0.220	0.206	0.224	716,000	0.2152	-0.91%
2020-08-13	0	0.220	0.215	0.220	0.215	0.220	712,000	155,440	0.2183	0.220	0.215	0.220	0.215	0.220	712,000	0.2183	0.92%
2020-08-12	0	0.218	0.215	0.220	0.215	0.235	850,000	186,768	0.2197	0.218	0.215	0.220	0.215	0.235	850,000	0.2197	-0.91%
2020-08-11	0	0.220	0.220	0.222	0.218	0.230	750,000	166,600	0.2221	0.220	0.220	0.222	0.218	0.230	750,000	0.2221	-3.08%
2020-08-10	0	0.227	0.220	0.227	0.220	0.230	2,104,000	469,534	0.2232	0.227	0.220	0.227	0.220	0.230	2,104,000	0.2232	-1.30%
2020-08-07	0	0.230	0.230	0.242	0.228	0.245	3,480,000	804,390	0.2311	0.230	0.230	0.242	0.228	0.245	3,480,000	0.2311	-6.12%
2020-08-06	0	0.245	0.237	0.245	0.233	0.248	1,962,000	464,100	0.2365	0.245	0.237	0.245	0.233	0.248	1,962,000	0.2365	2.08%
2020-08-05	0	0.240	0.237	0.240	0.235	0.240	1,912,000	454,180	0.2375	0.240	0.237	0.240	0.235	0.240	1,912,000	0.2375	1.27%
2020-08-04	0	0.237	0.237	0.245	0.236	0.249	1,664,000	400,628	0.2408	0.237	0.237	0.245	0.236	0.249	1,664,000	0.2408	0.85%
2020-08-03	0	0.235	0.235	0.239	0.233	0.241	3,116,000	735,870	0.2362	0.235	0.235	0.239	0.233	0.241	3,116,000	0.2362	-2.08%
2020-07-31	0	0.240	0.239	0.240	0.240	0.246	604,000	147,260	0.2438	0.240	0.239	0.240	0.240	0.246	604,000	0.2438	-2.44%
2020-07-30	0	0.246	0.246	0.249	0.246	0.260	4,922,000	1,230,354	0.2500	0.246	0.246	0.249	0.246	0.260	4,922,000	0.2500	-5.38%
2020-07-29	0	0.260	0.260	0.265	0.243	0.270	7,300,000	1,861,974	0.2551	0.260	0.260	0.265	0.243	0.270	7,300,000	0.2551	5.69%
2020-07-28	0	0.246	0.246	0.248	0.242	0.270	4,250,000	1,069,390	0.2516	0.246	0.246	0.248	0.242	0.270	4,250,000	0.2516	-5.38%
2020-07-27	0	0.260	0.250	0.260	0.255	0.265	2,316,000	595,390	0.2571	0.260	0.250	0.260	0.255	0.265	2,316,000	0.2571	-1.89%
2020-07-24	0	0.265	0.260	0.265	0.247	0.270	5,292,000	1,366,334	0.2582	0.265	0.260	0.265	0.247	0.270	5,292,000	0.2582	1.92%
2020-07-23	0	0.260	0.260	0.265	0.250	0.275	3,648,000	949,900	0.2604	0.260	0.260	0.265	0.250	0.275	3,648,000	0.2604	-1.89%
2020-07-22	0	0.265	0.260	0.265	0.250	0.270	6,190,000	1,597,150	0.2580	0.265	0.260	0.265	0.250	0.270	6,190,000	0.2580	3.92%
2020-07-21	0	0.255	0.250	0.255	0.246	0.275	3,784,000	962,224	0.2543	0.255	0.250	0.255	0.246	0.275	3,784,000	0.2543	2.00%
2020-07-20	0	0.250	0.250	0.290	0.232	0.280	2,902,000	727,860	0.2508	0.250	0.250	0.290	0.232	0.280	2,902,000	0.2508	1.63%
2020-07-17	0	0.246	0.240	0.245	0.225	0.246	3,156,000	727,232	0.2304	0.246	0.240	0.245	0.225	0.246	3,156,000	0.2304	3.80%
2020-07-16	0	0.237	0.233	0.237	0.229	0.243	2,484,000	575,200	0.2316	0.237	0.233	0.237	0.229	0.243	2,484,000	0.2316	-0.42%
2020-07-15	0	0.238	0.237	0.238	0.233	0.244	2,400,000	571,418	0.2381	0.238	0.237	0.238	0.233	0.244	2,400,000	0.2381	-3.25%
2020-07-14	0	0.246	0.246	0.255	0.241	0.265	2,578,000	634,812	0.2462	0.246	0.246	0.255	0.241	0.265	2,578,000	0.2462	0.00%
2020-07-13	0	0.246	0.246	0.250	0.242	0.248	1,754,000	429,558	0.2449	0.246	0.246	0.250	0.242	0.248	1,754,000	0.2449	-1.60%
2020-07-10	0	0.250	0.244	0.250	0.241	0.250	2,186,000	542,100	0.2480	0.250	0.244	0.250	0.241	0.250	2,186,000	0.2480	0.40%
2020-07-09	0	0.249	0.249	0.255	0.247	0.255	2,172,000	543,670	0.2503	0.249	0.249	0.255	0.247	0.255	2,172,000	0.2503	-0.40%
2020-07-08	0	0.250	0.250	0.255	0.245	0.255	2,464,000	617,310	0.2505	0.250	0.250	0.255	0.245	0.255	2,464,000	0.2505	3.31%
2020-07-07	0	0.242	0.242	0.244	0.242	0.290	9,184,000	2,322,968	0.2529	0.242	0.242	0.244	0.242	0.290	9,184,000	0.2529	-10.37%
2020-07-06	0	0.270	0.265	0.270	0.265	0.275	1,740,000	467,910	0.2689	0.270	0.265	0.270	0.265	0.275	1,740,000	0.2689	-1.82%
2020-07-03	0	0.275	0.270	0.275	0.270	0.295	2,832,000	787,150	0.2779	0.275	0.270	0.275	0.270	0.295	2,832,000	0.2779	-6.78%
2020-07-02	0	0.295	0.285	0.295	0.285	0.320	5,442,000	1,589,420	0.2921	0.295	0.285	0.295	0.285	0.320	5,442,000	0.2921	-7.81%
2020-06-30	0	0.320	0.320	0.330	0.290	0.350	21,240,000	6,791,610	0.3198	0.320	0.320	0.330	0.290	0.350	21,240,000	0.3198	6.67%
2020-06-29	0	0.300	0.295	0.300	0.265	0.300	15,060,000	4,260,370	0.2829	0.300	0.295	0.300	0.265	0.300	15,060,000	0.2829	11.11%
2020-06-26	0	0.270	0.260	0.270	0.245	0.270	6,400,000	1,639,728	0.2562	0.270	0.260	0.270	0.245	0.270	6,400,000	0.2562	10.20%
2020-06-24	0	0.245	0.240	0.245	0.230	0.250	67,640,000	16,091,098	0.2379	0.245	0.240	0.245	0.230	0.250	67,640,000	0.2379	2.94%
2020-06-23	0	0.238	0.236	0.239	0.232	0.244	7,142,000	1,692,602	0.2370	0.238	0.236	0.239	0.232	0.244	7,142,000	0.2370	2.15%
2020-06-22	0	0.233	0.233	0.238	0.230	0.249	10,220,000	2,414,072	0.2362	0.233	0.233	0.238	0.230	0.249	10,220,000	0.2362	-8.63%
2020-06-19	0	0.255	0.248	0.255	0.246	0.270	4,340,000	1,105,316	0.2547	0.255	0.248	0.255	0.246	0.270	4,340,000	0.2547	0.00%
2020-06-18	0	0.255	0.250	0.255	0.233	0.255	8,944,000	2,145,614	0.2399	0.255	0.250	0.255	0.233	0.255	8,944,000	0.2399	0.00%
2020-06-17	0	0.255	0.249	0.255	0.241	0.260	6,724,000	1,694,354	0.2520	0.255	0.249	0.255	0.241	0.260	6,724,000	0.2520	2.00%
2020-06-16	0	0.250	0.245	0.250	0.247	0.285	8,260,000	2,132,170	0.2581	0.250	0.245	0.250	0.247	0.285	8,260,000	0.2581	-7.41%
2020-06-15	0	0.270	0.265	0.270	0.265	0.290	5,012,000	1,380,750	0.2755	0.270	0.265	0.270	0.265	0.290	5,012,000	0.2755	-1.82%
2020-06-12	0	0.275	0.275	0.280	0.270	0.295	8,178,000	2,289,110	0.2799	0.275	0.275	0.280	0.270	0.295	8,178,000	0.2799	-3.51%
2020-06-11	0	0.285	0.280	0.285	0.275	0.295	8,930,000	2,526,840	0.2830	0.285	0.280	0.285	0.275	0.295	8,930,000	0.2830	-3.39%
2020-06-10	0	0.295	0.295	0.305	0.290	0.325	11,380,000	3,445,010	0.3027	0.295	0.295	0.305	0.290	0.325	11,380,000	0.3027	-6.35%
2020-06-09	0	0.315	0.310	0.315	0.275	0.325	46,138,000	14,098,640	0.3056	0.315	0.310	0.315	0.275	0.325	46,138,000	0.3056	12.50%
2020-06-08	0	0.280	0.270	0.280	0.260	0.305	15,516,000	4,273,850	0.2754	0.280	0.270	0.280	0.260	0.305	15,516,000	0.2754	-6.67%
2020-06-05	0	0.300	0.300	0.305	0.285	0.350	30,002,102	9,344,930	0.3115	0.300	0.300	0.305	0.285	0.350	30,002,102	0.3115	-6.25%
2020-06-04	0	0.320	0.320	0.325	0.250	0.385	61,770,000	20,208,420	0.3272	0.320	0.320	0.325	0.250	0.385	61,770,000	0.3272	28.51%
2020-06-03	0	0.249	0.247	0.249	0.210	0.255	11,326,000	2,820,598	0.2490	0.249	0.247	0.249	0.210	0.255	11,326,000	0.2490	5.06%
2020-06-02	0	0.237	0.233	0.237	0.207	0.247	12,362,000	2,841,160	0.2298	0.237	0.233	0.237	0.207	0.247	12,362,000	0.2298	8.72%
2020-06-01	0	0.218	0.213	0.219	0.210	0.220	16,612,000	3,535,462	0.2128	0.218	0.213	0.219	0.210	0.220	16,612,000	0.2128	0.93%
2020-05-29	0	0.216	0.216	0.224	0.205	0.247	13,786,000	2,999,842	0.2176	0.216	0.216	0.224	0.205	0.247	13,786,000	0.2176	-10.00%
2020-05-28	0	0.240	0.228	0.240	0.200	0.240	8,008,000	1,690,646	0.2111	0.240	0.228	0.240	0.200	0.240	8,008,000	0.2111	10.60%
2020-05-27	0	0.217	0.214	0.217	0.212	0.221	2,472,000	533,946	0.2160	0.217	0.214	0.217	0.212	0.221	2,472,000	0.2160	-0.91%
2020-05-26	0	0.219	0.212	0.219	0.212	0.229	2,882,000	627,702	0.2178	0.219	0.212	0.219	0.212	0.229	2,882,000	0.2178	0.00%
2020-05-25	0	0.219	0.215	0.219	0.215	0.225	3,596,000	785,782	0.2185	0.219	0.215	0.219	0.215	0.225	3,596,000	0.2185	-1.79%
2020-05-22	0	0.223	0.223	0.225	0.219	0.249	6,668,000	1,525,618	0.2288	0.223	0.223	0.225	0.219	0.249	6,668,000	0.2288	-10.44%
2020-05-21	0	0.249	0.238	0.249	0.235	0.250	3,444,000	824,812	0.2395	0.249	0.238	0.249	0.235	0.250	3,444,000	0.2395	5.06%
2020-05-20	0	0.237	0.234	0.237	0.235	0.246	7,438,000	1,767,574	0.2376	0.237	0.234	0.237	0.235	0.246	7,438,000	0.2376	-1.25%
2020-05-19	0	0.240	0.237	0.240	0.235	0.247	3,288,000	785,516	0.2389	0.240	0.237	0.240	0.235	0.247	3,288,000	0.2389	0.42%
2020-05-18	0	0.239	0.239	0.242	0.239	0.260	3,678,000	900,228	0.2448	0.239	0.239	0.242	0.239	0.260	3,678,000	0.2448	-2.85%
2020-05-15	0	0.246	0.242	0.246	0.235	0.275	11,150,000	2,802,458	0.2513	0.246	0.242	0.246	0.235	0.275	11,150,000	0.2513	-1.20%
2020-05-14	0	0.249	0.247	0.249	0.245	0.290	9,148,000	2,369,990	0.2591	0.249	0.247	0.249	0.245	0.290	9,148,000	0.2591	-12.63%
2020-05-13	0	0.285	0.285	0.290	0.280	0.325	13,186,000	3,917,820	0.2971	0.285	0.285	0.290	0.280	0.325	13,186,000	0.2971	-5.00%
2020-05-12	0	0.300	0.305	0.310	0.250	0.340	47,783,500	12,956,997	0.2712	0.300	0.305	0.310	0.250	0.340	47,783,500	0.2712	17.65%
2020-05-11	0	0.255	0.250	0.255	0.240	0.260	1,142,000	287,780	0.2520	0.255	0.250	0.255	0.240	0.260	1,142,000	0.2520	4.08%
2020-05-08	0	0.245	0.245	0.250	0.245	0.280	10,482,000	2,705,464	0.2581	0.245	0.245	0.250	0.245	0.280	10,482,000	0.2581	-9.26%
2020-05-07	0	0.270	0.265	0.275	0.245	0.290	13,898,000	3,737,870	0.2690	0.270	0.265	0.275	0.245	0.290	13,898,000	0.2690	-1.82%
2020-05-06	0	0.275	0.265	0.275	0.270	0.280	1,206,000	333,610	0.2766	0.275	0.265	0.275	0.270	0.280	1,206,000	0.2766	1.85%
2020-05-05	0	0.270	0.270	0.275	0.270	0.300	5,308,000	1,473,100	0.2775	0.270	0.270	0.275	0.270	0.300	5,308,000	0.2775	-5.26%
2020-05-04	0	0.285	0.285	0.290	0.285	0.310	10,442,000	3,114,200	0.2982	0.285	0.285	0.290	0.285	0.310	10,442,000	0.2982	-8.06%
2020-04-29	0	0.310	0.310	0.315	0.305	0.325	2,200,000	688,490	0.3130	0.310	0.310	0.315	0.305	0.325	2,200,000	0.3130	-1.59%
2020-04-28	0	0.315	0.315	0.320	0.315	0.355	7,696,000	2,570,910	0.3341	0.315	0.315	0.320	0.315	0.355	7,696,000	0.3341	-5.97%
2020-04-27	0	0.335	0.335	0.340	0.325	0.375	14,044,000	4,771,120	0.3397	0.335	0.335	0.340	0.325	0.375	14,044,000	0.3397	-9.46%
2020-04-24	0	0.370	0.365	0.370	0.370	0.460	12,714,000	4,835,840	0.3804	0.370	0.365	0.370	0.370	0.460	12,714,000	0.3804	-11.90%
2020-04-23	0	0.420	0.420	0.450	0.330	0.420	22,416,000	8,153,900	0.3638	0.420	0.420	0.450	0.330	0.420	22,416,000	0.3638	18.31%
2020-04-22	0	0.355	0.350	0.355	0.350	0.390	10,664,000	3,853,530	0.3614	0.355	0.350	0.355	0.350	0.390	10,664,000	0.3614	-12.35%
2020-04-21	0	0.405	0.405	0.410	0.355	0.415	9,862,000	3,697,850	0.3750	0.405	0.405	0.410	0.355	0.415	9,862,000	0.3750	-2.41%
2020-04-20	0	0.415	0.395	0.440	0.370	0.430	1,762,000	675,830	0.3836	0.415	0.395	0.440	0.370	0.430	1,762,000	0.3836	6.41%
2020-04-17	0	0.390	0.385	0.390	0.390	0.415	4,284,000	1,726,760	0.4031	0.390	0.385	0.390	0.390	0.415	4,284,000	0.4031	-9.30%
2020-04-16	0	0.430	0.430	0.435	0.410	0.450	3,390,000	1,440,480	0.4249	0.430	0.430	0.435	0.410	0.450	3,390,000	0.4249	-8.51%
2020-04-15	0	0.470	0.450	0.470	0.435	0.470	3,954,000	1,744,570	0.4412	0.470	0.450	0.470	0.435	0.470	3,954,000	0.4412	3.30%
2020-04-14	0	0.455	0.445	0.455	0.445	0.460	2,048,000	921,170	0.4498	0.455	0.445	0.455	0.445	0.460	2,048,000	0.4498	-3.19%
2020-04-09	0	0.470	0.460	0.480	0.460	0.485	3,984,000	1,882,310	0.4725	0.470	0.460	0.480	0.460	0.485	3,984,000	0.4725	-6.00%
2020-04-08	0	0.500	0.485	0.500	0.470	0.500	1,452,000	700,450	0.4824	0.500	0.485	0.500	0.470	0.500	1,452,000	0.4824	4.17%
2020-04-07	0	0.480	0.470	0.480	0.475	0.480	1,324,000	634,020	0.4789	0.480	0.470	0.480	0.475	0.480	1,324,000	0.4789	-2.04%
2020-04-06	0	0.490	0.475	0.495	0.480	0.490	1,810,000	872,720	0.4822	0.490	0.475	0.495	0.480	0.490	1,810,000	0.4822	-2.00%
2020-04-03	0	0.500	0.495	0.500	0.485	0.510	1,508,000	740,490	0.4910	0.500	0.495	0.500	0.485	0.510	1,508,000	0.4910	0.00%
2020-04-02	0	0.500	0.495	0.510	0.500	0.550	464,000	234,360	0.5051	0.500	0.495	0.510	0.500	0.550	464,000	0.5051	0.00%
2020-04-01	0	0.500	0.495	0.510	0.490	0.510	880,000	437,020	0.4966	0.500	0.495	0.510	0.490	0.510	880,000	0.4966	-1.96%
2020-03-31	0	0.510	0.510	0.520	0.485	0.540	8,704,000	4,410,990	0.5068	0.510	0.510	0.520	0.485	0.540	8,704,000	0.5068	10.87%
2020-03-30	0	0.460	0.455	0.460	0.425	0.460	14,154,000	6,236,980	0.4407	0.460	0.455	0.460	0.425	0.460	14,154,000	0.4407	5.75%
2020-03-27	0	0.435	0.430	0.440	0.435	0.455	4,450,000	1,978,360	0.4446	0.435	0.430	0.440	0.435	0.455	4,450,000	0.4446	-3.33%
2020-03-26	0	0.450	0.435	0.450	0.430	0.460	5,274,000	2,350,850	0.4457	0.450	0.435	0.450	0.430	0.460	5,274,000	0.4457	2.27%
2020-03-25	0	0.440	0.440	0.450	0.440	0.455	4,692,000	2,097,530	0.4470	0.440	0.440	0.450	0.440	0.455	4,692,000	0.4470	-1.12%
2020-03-24	0	0.445	0.435	0.450	0.440	0.475	4,278,000	1,972,760	0.4611	0.445	0.435	0.450	0.440	0.475	4,278,000	0.4611	-4.30%
2020-03-23	0	0.465	0.455	0.465	0.460	0.490	4,626,000	2,219,460	0.4798	0.465	0.455	0.465	0.460	0.490	4,626,000	0.4798	-5.10%
2020-03-20	0	0.490	0.485	0.490	0.470	0.500	6,064,000	2,980,450	0.4915	0.490	0.485	0.490	0.470	0.500	6,064,000	0.4915	0.00%
2020-03-19	0	0.490	0.485	0.490	0.480	0.520	4,966,000	2,466,410	0.4967	0.490	0.485	0.490	0.480	0.520	4,966,000	0.4967	-7.55%
2020-03-18	0	0.530	0.500	0.520	0.500	0.550	5,774,000	3,007,700	0.5209	0.530	0.500	0.520	0.500	0.550	5,774,000	0.5209	-1.85%
2020-03-17	0	0.540	0.510	0.540	0.500	0.550	5,984,000	3,120,160	0.5214	0.540	0.510	0.540	0.500	0.550	5,984,000	0.5214	-1.82%
2020-03-16	0	0.550	0.540	0.550	0.520	0.570	5,084,000	2,745,100	0.5399	0.550	0.540	0.550	0.520	0.570	5,084,000	0.5399	-3.51%
2020-03-13	0	0.570	0.530	0.570	0.485	0.590	8,502,000	4,327,670	0.5090	0.570	0.530	0.570	0.485	0.590	8,502,000	0.5090	3.64%
2020-03-12	0	0.550	0.530	0.540	0.530	0.600	5,694,000	3,157,500	0.5545	0.550	0.530	0.540	0.530	0.600	5,694,000	0.5545	-8.33%
2020-03-11	0	0.600	0.590	0.600	0.580	0.630	6,062,000	3,644,220	0.6012	0.600	0.590	0.600	0.580	0.630	6,062,000	0.6012	1.69%
2020-03-10	0	0.590	0.590	0.600	0.590	0.620	5,650,000	3,401,700	0.6021	0.590	0.590	0.600	0.590	0.620	5,650,000	0.6021	-1.67%
2020-03-09	0	0.600	0.600	0.610	0.600	0.630	4,516,000	2,768,380	0.6130	0.600	0.600	0.610	0.600	0.630	4,516,000	0.6130	-6.25%
2020-03-06	0	0.640	0.630	0.640	0.620	0.640	8,868,000	5,579,740	0.6292	0.640	0.630	0.640	0.620	0.640	8,868,000	0.6292	1.59%
2020-03-05	0	0.630	0.620	0.630	0.620	0.650	8,769,000	5,557,210	0.6337	0.630	0.620	0.630	0.620	0.650	8,769,000	0.6337	1.61%
2020-03-04	0	0.620	0.620	0.630	0.620	0.690	14,930,000	9,575,340	0.6413	0.620	0.620	0.630	0.620	0.690	14,930,000	0.6413	-10.14%
2020-03-03	0	0.690	0.660	0.690	0.660	0.690	5,048,000	3,379,560	0.6695	0.690	0.660	0.690	0.660	0.690	5,048,000	0.6695	4.55%
2020-03-02	0	0.660	0.650	0.670	0.660	0.670	4,300,000	2,838,920	0.6602	0.660	0.650	0.670	0.660	0.670	4,300,000	0.6602	0.00%
2020-02-28	0	0.660	0.660	0.670	0.650	0.700	6,244,000	4,124,880	0.6606	0.660	0.660	0.670	0.650	0.700	6,244,000	0.6606	1.54%
2020-02-27	0	0.650	0.650	0.660	0.650	0.680	6,000,000	3,962,540	0.6604	0.650	0.650	0.660	0.650	0.680	6,000,000	0.6604	-4.41%
2020-02-26	0	0.680	0.670	0.680	0.660	0.680	4,870,000	3,266,620	0.6708	0.680	0.670	0.680	0.660	0.680	4,870,000	0.6708	3.03%
2020-02-25	0	0.660	0.660	0.670	0.660	0.730	19,880,000	13,972,960	0.7029	0.660	0.660	0.670	0.660	0.730	19,880,000	0.7029	-8.33%
2020-02-24	0	0.720	0.710	0.720	0.700	0.730	6,072,000	4,355,800	0.7174	0.720	0.710	0.720	0.700	0.730	6,072,000	0.7174	-2.70%
2020-02-21	0	0.740	0.720	0.740	0.720	0.740	4,642,000	3,382,980	0.7288	0.740	0.720	0.740	0.720	0.740	4,642,000	0.7288	1.37%
2020-02-20	0	0.730	0.720	0.740	0.730	0.740	4,932,000	3,600,420	0.7300	0.730	0.720	0.740	0.730	0.740	4,932,000	0.7300	-1.35%
2020-02-19	0	0.740	0.720	0.740	0.720	0.740	4,162,000	3,027,300	0.7274	0.740	0.720	0.740	0.720	0.740	4,162,000	0.7274	0.00%
2020-02-18	0	0.740	0.730	0.740	0.710	0.750	4,906,000	3,538,820	0.7213	0.740	0.730	0.740	0.710	0.750	4,906,000	0.7213	5.71%
2020-02-17	0	0.700	0.700	0.710	0.690	0.730	9,382,000	6,567,800	0.7000	0.700	0.700	0.710	0.690	0.730	9,382,000	0.7000	1.45%
2020-02-14	0	0.690	0.690	0.700	0.680	0.710	5,931,820	4,106,421	0.6923	0.690	0.690	0.700	0.680	0.710	5,931,820	0.6923	-1.43%
2020-02-13	0	0.700	0.690	0.700	0.690	0.750	5,752,000	4,164,000	0.7239	0.700	0.690	0.700	0.690	0.750	5,752,000	0.7239	-6.67%
2020-02-12	0	0.750	0.740	0.750	0.740	0.760	4,350,000	3,253,840	0.7480	0.750	0.740	0.750	0.740	0.760	4,350,000	0.7480	-2.60%
2020-02-11	0	0.770	0.750	0.770	0.750	0.810	5,402,000	4,181,460	0.7741	0.770	0.750	0.770	0.750	0.810	5,402,000	0.7741	-1.28%
2020-02-10	0	0.780	0.780	0.790	0.780	0.830	7,620,000	6,169,260	0.8096	0.780	0.780	0.790	0.780	0.830	7,620,000	0.8096	-2.50%
2020-02-07	0	0.800	0.780	0.800	0.770	0.810	7,946,000	6,303,960	0.7934	0.800	0.780	0.800	0.770	0.810	7,946,000	0.7934	3.90%
2020-02-06	0	0.770	0.770	0.780	0.730	0.830	8,094,000	6,443,140	0.7960	0.770	0.770	0.780	0.730	0.830	8,094,000	0.7960	5.48%
2020-02-05	0	0.730	0.730	0.750	0.710	0.770	5,386,000	3,907,900	0.7256	0.730	0.730	0.750	0.710	0.770	5,386,000	0.7256	1.39%
2020-02-04	0	0.720	0.710	0.720	0.700	0.740	4,682,000	3,375,380	0.7209	0.720	0.710	0.720	0.700	0.740	4,682,000	0.7209	0.00%
2020-02-03	0	0.720	0.710	0.720	0.700	0.730	9,628,000	6,916,820	0.7184	0.720	0.710	0.720	0.700	0.730	9,628,000	0.7184	-1.37%
2020-01-31	0	0.730	0.700	0.760	0.670	0.730	7,220,000	4,968,420	0.6881	0.730	0.700	0.760	0.670	0.730	7,220,000	0.6881	5.80%
2020-01-30	0	0.690	0.680	0.690	0.670	0.700	4,940,000	3,399,720	0.6882	0.690	0.680	0.690	0.670	0.700	4,940,000	0.6882	0.00%
2020-01-29	0	0.690	0.680	0.690	0.680	0.730	4,250,000	2,997,380	0.7053	0.690	0.680	0.690	0.680	0.730	4,250,000	0.7053	-4.17%
2020-01-24	0	0.720	0.690	0.720	0.670	0.720	4,612,000	3,161,040	0.6854	0.720	0.690	0.720	0.670	0.720	4,612,000	0.6854	7.46%
2020-01-23	0	0.670	0.670	0.690	0.670	0.740	4,360,000	3,064,880	0.7030	0.670	0.670	0.690	0.670	0.740	4,360,000	0.7030	-2.90%
2020-01-22	0	0.690	0.670	0.700	0.660	0.700	7,212,000	4,934,260	0.6842	0.690	0.670	0.700	0.660	0.700	7,212,000	0.6842	-1.43%
2020-01-21	0	0.700	0.680	0.700	0.640	0.720	4,454,000	3,073,580	0.6901	0.700	0.680	0.700	0.640	0.720	4,454,000	0.6901	-2.78%
2020-01-20	0	0.720	0.710	0.720	0.700	0.740	4,626,000	3,298,960	0.7131	0.720	0.710	0.720	0.700	0.740	4,626,000	0.7131	4.35%
2020-01-17	0	0.690	0.690	0.700	0.680	0.730	5,808,000	4,064,760	0.6999	0.690	0.690	0.700	0.680	0.730	5,808,000	0.6999	1.47%
2020-01-16	0	0.680	0.670	0.680	0.680	0.710	5,414,000	3,768,980	0.6962	0.680	0.670	0.680	0.680	0.710	5,414,000	0.6962	-1.45%
2020-01-15	0	0.690	0.680	0.700	0.690	0.720	5,080,000	3,570,260	0.7028	0.690	0.680	0.700	0.690	0.720	5,080,000	0.7028	-2.82%
2020-01-14	0	0.710	0.700	0.710	0.700	0.780	4,560,000	3,301,540	0.7240	0.710	0.700	0.710	0.700	0.780	4,560,000	0.7240	-1.39%
2020-01-13	0	0.720	0.700	0.720	0.660	0.770	33,148,000	23,661,720	0.7138	0.720	0.700	0.720	0.660	0.770	33,148,000	0.7138	-2.70%
2020-01-10	0	0.740	0.730	0.740	0.720	0.760	5,000,000	3,692,800	0.7386	0.740	0.730	0.740	0.720	0.760	5,000,000	0.7386	2.78%
2020-01-09	0	0.720	0.720	0.740	0.710	0.800	6,928,000	5,196,040	0.7500	0.720	0.720	0.740	0.710	0.800	6,928,000	0.7500	-8.86%
2020-01-08	0	0.790	0.780	0.790	0.780	0.820	4,906,000	3,919,820	0.7990	0.790	0.780	0.790	0.780	0.820	4,906,000	0.7990	-1.25%
2020-01-07	0	0.800	0.780	0.800	0.780	0.830	4,520,000	3,592,420	0.7948	0.800	0.780	0.800	0.780	0.830	4,520,000	0.7948	0.00%
2020-01-06	0	0.800	0.780	0.800	0.780	0.830	5,102,000	4,087,940	0.8012	0.800	0.780	0.800	0.780	0.830	5,102,000	0.8012	-1.23%
2020-01-03	0	0.810	0.800	0.810	0.790	0.890	6,264,000	5,268,560	0.8411	0.810	0.800	0.810	0.790	0.890	6,264,000	0.8411	-5.81%
2020-01-02	0	0.860	0.840	0.860	0.860	0.960	8,608,000	7,748,160	0.9001	0.860	0.840	0.860	0.860	0.960	8,608,000	0.9001	-8.51%
2019-12-31	0	0.940	0.900	0.940	0.880	0.960	24,892,000	23,373,840	0.9390	0.940	0.900	0.940	0.880	0.960	24,892,000	0.9390	2.17%
2019-12-30	0	0.920	0.910	0.920	0.820	0.920	9,164,000	7,881,700	0.8601	0.920	0.910	0.920	0.820	0.920	9,164,000	0.8601	6.98%
2019-12-27	0	0.860	0.840	0.860	0.820	0.890	7,814,000	6,677,760	0.8546	0.860	0.840	0.860	0.820	0.890	7,814,000	0.8546	4.88%
2019-12-24	0	0.820	0.820	0.850	0.770	0.840	8,364,000	6,621,940	0.7917	0.820	0.820	0.850	0.770	0.840	8,364,000	0.7917	9.33%
2019-12-23	0	0.750	0.750	0.780	0.690	0.780	8,488,000	6,215,600	0.7323	0.750	0.750	0.780	0.690	0.780	8,488,000	0.7323	8.70%
2019-12-20	0	0.690	0.690	0.700	0.690	0.730	6,276,000	4,458,300	0.7104	0.690	0.690	0.700	0.690	0.730	6,276,000	0.7104	-4.17%
2019-12-19	0	0.720	0.710	0.720	0.710	0.770	6,850,000	5,088,580	0.7429	0.720	0.710	0.720	0.710	0.770	6,850,000	0.7429	-2.70%
2019-12-18	0	0.740	0.740	0.750	0.710	0.750	6,372,000	4,611,180	0.7237	0.740	0.740	0.750	0.710	0.750	6,372,000	0.7237	5.71%
2019-12-17	0	0.700	0.700	0.710	0.700	0.740	5,892,000	4,185,200	0.7103	0.700	0.700	0.710	0.700	0.740	5,892,000	0.7103	-4.11%
2019-12-16	0	0.730	0.710	0.730	0.690	0.730	5,596,000	3,972,720	0.7099	0.730	0.710	0.730	0.690	0.730	5,596,000	0.7099	0.00%
2019-12-13	0	0.730	0.720	0.730	0.660	0.730	9,280,000	6,406,960	0.6904	0.730	0.720	0.730	0.660	0.730	9,280,000	0.6904	4.29%
2019-12-12	0	0.700	0.680	0.700	0.680	0.700	6,646,000	4,602,440	0.6925	0.700	0.680	0.700	0.680	0.700	6,646,000	0.6925	2.94%
2019-12-11	0	0.680	0.630	0.680	0.640	0.680	614,000	405,060	0.6597	0.680	0.630	0.680	0.640	0.680	614,000	0.6597	0.00%
2019-12-10	0	0.680	0.670	0.680	0.640	0.680	7,648,000	5,070,700	0.6630	0.680	0.670	0.680	0.640	0.680	7,648,000	0.6630	4.62%
2019-12-09	0	0.650	0.610	0.650	0.650	0.670	74,000	49,540	0.6695	0.650	0.610	0.650	0.650	0.670	74,000	0.6695	0.00%
2019-12-06	0	0.650	0.610	0.660	-	-	0	0	-	0.650	0.610	0.660	-	-	0	-	0.00%
2019-12-05	0	0.650	0.610	0.650	0.650	0.650	4,000	2,600	0.6500	0.650	0.610	0.650	0.650	0.650	4,000	0.6500	0.00%
2019-12-04	0	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2019-12-03	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	-1.52%
2019-12-02	0	0.660	0.630	0.660	0.660	0.660	68,000	44,880	0.6600	0.660	0.630	0.660	0.660	0.660	68,000	0.6600	0.00%
2019-11-29	0	0.660	0.640	0.660	0.650	0.670	4,562,000	2,966,240	0.6502	0.660	0.640	0.660	0.650	0.670	4,562,000	0.6502	3.13%
2019-11-28	0	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
2019-11-27	0	0.640	0.620	0.650	0.640	0.650	400,000	259,000	0.6475	0.640	0.620	0.650	0.640	0.650	400,000	0.6475	-3.03%
2019-11-26	0	0.660	0.620	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.620	0.660	0.660	0.660	2,000	0.6600	0.00%
2019-11-25	0	0.660	0.620	0.660	0.650	0.660	120,000	78,200	0.6517	0.660	0.620	0.660	0.650	0.660	120,000	0.6517	1.54%
2019-11-22	0	0.650	0.620	0.650	0.610	0.660	64,000	41,700	0.6516	0.650	0.620	0.650	0.610	0.660	64,000	0.6516	1.56%
2019-11-21	0	0.640	0.630	0.640	0.630	0.640	1,628,000	1,041,880	0.6400	0.640	0.630	0.640	0.630	0.640	1,628,000	0.6400	-1.54%
2019-11-20	0	0.650	0.640	0.650	0.630	0.650	256,000	162,760	0.6358	0.650	0.640	0.650	0.630	0.650	256,000	0.6358	4.84%
2019-11-19	0	0.620	0.590	0.620	0.590	0.640	610,000	373,780	0.6128	0.620	0.590	0.620	0.590	0.640	610,000	0.6128	5.08%
2019-11-18	0	0.590	0.580	0.590	0.590	0.640	2,640,000	1,607,760	0.6090	0.590	0.580	0.590	0.590	0.640	2,640,000	0.6090	-7.81%
2019-11-15	0	0.640	0.640	0.670	0.640	0.670	3,172,000	2,060,140	0.6495	0.640	0.640	0.670	0.640	0.670	3,172,000	0.6495	0.00%
2019-11-14	0	0.640	0.640	0.650	0.640	0.640	368,000	235,520	0.6400	0.640	0.640	0.650	0.640	0.640	368,000	0.6400	0.00%
2019-11-13	0	0.640	0.610	0.640	0.590	0.650	1,526,000	950,360	0.6228	0.640	0.610	0.640	0.590	0.650	1,526,000	0.6228	1.59%
2019-11-12	0	0.630	0.630	0.640	0.630	0.670	780,000	503,300	0.6453	0.630	0.630	0.640	0.630	0.670	780,000	0.6453	-7.35%
2019-11-11	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2019-11-08	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2019-11-07	0	0.680	0.650	0.680	0.690	0.700	180,000	124,000	0.6889	0.680	0.650	0.680	0.690	0.700	180,000	0.6889	0.00%
2019-11-06	0	0.680	0.670	0.680	0.670	0.690	386,000	261,840	0.6783	0.680	0.670	0.680	0.670	0.690	386,000	0.6783	1.49%
2019-11-05	0	0.670	0.660	0.680	0.650	0.680	96,000	63,000	0.6563	0.670	0.660	0.680	0.650	0.680	96,000	0.6563	1.52%
2019-11-04	0	0.660	0.650	0.660	0.640	0.660	150,000	97,120	0.6475	0.660	0.650	0.660	0.640	0.660	150,000	0.6475	-4.35%
2019-11-01	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2019-10-31	0	0.690	0.680	0.690	0.680	0.700	1,836,000	1,269,320	0.6914	0.690	0.680	0.690	0.680	0.700	1,836,000	0.6914	1.47%
2019-10-30	0	0.680	0.650	0.680	0.680	0.680	16,000	10,880	0.6800	0.680	0.650	0.680	0.680	0.680	16,000	0.6800	0.00%
2019-10-29	0	0.680	0.670	0.680	0.650	0.690	1,172,000	781,420	0.6667	0.680	0.670	0.680	0.650	0.690	1,172,000	0.6667	6.25%
2019-10-28	0	0.640	0.640	0.650	0.630	0.650	106,000	67,520	0.6370	0.640	0.640	0.650	0.630	0.650	106,000	0.6370	0.00%
2019-10-25	0	0.640	0.630	0.640	0.630	0.680	6,374,000	4,116,720	0.6459	0.640	0.630	0.640	0.630	0.680	6,374,000	0.6459	-1.54%
2019-10-24	0	0.650	0.660	0.670	-	-	0	0	-	0.650	0.660	0.670	-	-	0	-	0.00%
2019-10-23	0	0.650	0.650	0.660	0.630	0.660	1,438,000	929,860	0.6466	0.650	0.650	0.660	0.630	0.660	1,438,000	0.6466	0.00%
2019-10-22	0	0.650	0.640	0.650	0.640	0.650	58,000	37,500	0.6466	0.650	0.640	0.650	0.640	0.650	58,000	0.6466	-1.52%
2019-10-21	0	0.660	0.640	0.660	0.650	0.680	438,000	289,040	0.6599	0.660	0.640	0.660	0.650	0.680	438,000	0.6599	1.54%
2019-10-18	0	0.650	0.620	0.650	0.650	0.650	12,000	7,800	0.6500	0.650	0.620	0.650	0.650	0.650	12,000	0.6500	1.56%
2019-10-17	0	0.640	0.630	0.640	0.630	0.690	1,214,000	777,780	0.6407	0.640	0.630	0.640	0.630	0.690	1,214,000	0.6407	-7.25%
2019-10-16	0	0.690	0.660	0.690	0.620	0.740	1,376,000	944,100	0.6861	0.690	0.660	0.690	0.620	0.740	1,376,000	0.6861	7.81%
2019-10-15	0	0.640	0.650	0.750	-	-	0	0	-	0.640	0.650	0.750	-	-	0	-	0.00%
2019-10-14	0	0.640	0.630	0.690	0.640	0.640	422,000	270,080	0.6400	0.640	0.630	0.690	0.640	0.640	422,000	0.6400	0.00%
2019-10-11	0	0.640	0.630	0.640	0.630	0.640	125,688,000	80,439,200	0.6400	0.640	0.630	0.640	0.630	0.640	125,688,000	0.6400	0.00%
2019-10-10	0	0.640	0.600	0.640	0.620	0.640	332,000	208,180	0.6270	0.640	0.600	0.640	0.620	0.640	332,000	0.6270	0.00%
2019-10-09	0	0.640	0.630	0.640	0.630	0.650	292,000	188,460	0.6454	0.640	0.630	0.640	0.630	0.650	292,000	0.6454	1.59%
2019-10-08	0	0.630	0.640	0.660	-	-	0	0	-	0.630	0.640	0.660	-	-	0	-	0.00%
2019-10-04	0	0.630	0.620	0.630	0.620	0.650	1,484,000	930,700	0.6272	0.630	0.620	0.630	0.620	0.650	1,484,000	0.6272	-3.08%
2019-10-03	0	0.650	0.630	0.650	0.630	0.660	40,000	25,980	0.6495	0.650	0.630	0.650	0.630	0.660	40,000	0.6495	-1.52%
2019-10-02	0	0.660	0.640	0.660	0.630	0.660	66,000	42,520	0.6442	0.660	0.640	0.660	0.630	0.660	66,000	0.6442	0.00%
2019-09-30	0	0.660	0.620	0.660	0.630	0.660	30,000	19,480	0.6493	0.660	0.620	0.660	0.630	0.660	30,000	0.6493	1.54%
2019-09-27	0	0.650	0.620	0.650	0.610	0.650	972,000	619,800	0.6377	0.650	0.620	0.650	0.610	0.650	972,000	0.6377	0.00%
2019-09-26	0	0.650	0.620	0.650	0.610	0.650	1,820,000	1,145,960	0.6296	0.650	0.620	0.650	0.610	0.650	1,820,000	0.6296	-1.52%
2019-09-25	0	0.660	0.630	0.660	0.640	0.680	232,000	152,640	0.6579	0.660	0.630	0.660	0.640	0.680	232,000	0.6579	0.00%
2019-09-24	0	0.660	0.650	0.660	0.650	0.660	1,100,000	725,520	0.6596	0.660	0.650	0.660	0.650	0.660	1,100,000	0.6596	-2.94%
2019-09-23	0	0.680	0.650	0.680	0.620	0.680	2,662,000	1,710,380	0.6425	0.680	0.650	0.680	0.620	0.680	2,662,000	0.6425	7.94%
2019-09-20	0	0.630	0.620	0.630	0.620	0.640	3,280,000	2,062,720	0.6289	0.630	0.620	0.630	0.620	0.640	3,280,000	0.6289	-1.56%
2019-09-19	0	0.640	0.620	0.640	0.630	0.650	1,028,000	651,120	0.6334	0.640	0.620	0.640	0.630	0.650	1,028,000	0.6334	1.59%
2019-09-18	0	0.630	0.630	0.650	0.630	0.650	586,000	375,520	0.6408	0.630	0.630	0.650	0.630	0.650	586,000	0.6408	-3.08%
2019-09-17	0	0.650	0.630	0.650	0.640	0.660	24,000	15,420	0.6425	0.650	0.630	0.650	0.640	0.660	24,000	0.6425	-2.99%
2019-09-16	0	0.670	0.650	0.670	0.660	0.670	212,000	140,040	0.6606	0.670	0.650	0.670	0.660	0.670	212,000	0.6606	-1.47%
2019-09-13	0	0.680	0.640	0.680	0.640	0.690	884,000	584,660	0.6614	0.680	0.640	0.680	0.640	0.690	884,000	0.6614	-2.86%
2019-09-12	0	0.700	0.670	0.700	0.610	0.700	1,520,000	988,480	0.6503	0.700	0.670	0.700	0.610	0.700	1,520,000	0.6503	4.48%
2019-09-11	0	0.670	0.660	0.670	0.660	0.670	50,000	33,340	0.6668	0.670	0.660	0.670	0.660	0.670	50,000	0.6668	0.00%
2019-09-10	0	0.670	0.660	0.670	0.670	0.680	4,974,000	3,337,220	0.6709	0.670	0.660	0.670	0.670	0.680	4,974,000	0.6709	-1.47%
2019-09-09	0	0.680	0.670	0.680	0.670	0.680	1,524,000	1,031,780	0.6770	0.680	0.670	0.680	0.670	0.680	1,524,000	0.6770	0.00%
2019-09-06	0	0.680	0.650	0.680	0.670	0.690	1,016,000	690,860	0.6800	0.680	0.650	0.680	0.670	0.690	1,016,000	0.6800	0.00%
2019-09-05	0	0.680	0.670	0.680	0.680	0.700	100,000	68,780	0.6878	0.680	0.670	0.680	0.680	0.700	100,000	0.6878	-2.86%
2019-09-04	0	0.700	0.690	0.700	0.670	0.710	3,518,000	2,409,020	0.6848	0.700	0.690	0.700	0.670	0.710	3,518,000	0.6848	-2.78%
2019-09-03	0	0.720	0.710	0.720	0.660	0.720	2,730,000	1,854,800	0.6794	0.720	0.710	0.720	0.660	0.720	2,730,000	0.6794	4.35%
2019-09-02	0	0.690	0.670	0.690	0.690	0.700	80,000	55,740	0.6968	0.690	0.670	0.690	0.690	0.700	80,000	0.6968	0.00%
2019-08-30	0	0.690	0.680	0.690	0.680	0.710	1,820,000	1,275,760	0.7010	0.690	0.680	0.690	0.680	0.710	1,820,000	0.7010	-4.17%
2019-08-29	0	0.720	0.710	0.730	0.720	0.750	10,198,000	7,625,760	0.7478	0.720	0.710	0.730	0.720	0.750	10,198,000	0.7478	-4.00%
2019-08-28	0	0.750	0.720	0.750	0.750	0.770	914,000	692,130	0.7573	0.750	0.720	0.750	0.750	0.770	914,000	0.7573	2.74%
2019-08-27	0	0.730	0.720	0.730	0.710	0.730	1,526,000	1,099,980	0.7208	0.730	0.720	0.730	0.710	0.730	1,526,000	0.7208	1.39%
2019-08-26	0	0.720	0.700	0.720	0.710	0.770	3,277,000	2,403,860	0.7336	0.720	0.700	0.720	0.710	0.770	3,277,000	0.7336	-4.00%
2019-08-23	0	0.750	0.740	0.750	0.750	0.770	72,350,000	54,279,020	0.7502	0.750	0.740	0.750	0.750	0.770	72,350,000	0.7502	-1.32%
2019-08-22	0	0.760	0.730	0.760	0.720	0.760	262,000	192,620	0.7352	0.760	0.730	0.760	0.720	0.760	262,000	0.7352	-1.30%
2019-08-21	0	0.770	0.710	0.770	0.770	0.770	12,530,000	9,585,530	0.7650	0.770	0.710	0.770	0.770	0.770	12,530,000	0.7650	0.00%
2019-08-20	0	0.770	0.760	0.770	0.690	0.770	1,502,000	1,056,900	0.7037	0.770	0.760	0.770	0.690	0.770	1,502,000	0.7037	8.45%
2019-08-19	0	0.710	0.700	0.710	0.710	0.710	219,000	155,460	0.7099	0.710	0.700	0.710	0.710	0.710	219,000	0.7099	-2.74%
2019-08-16	0	0.730	0.720	0.730	0.720	0.730	172,000	124,200	0.7221	0.730	0.720	0.730	0.720	0.730	172,000	0.7221	0.00%
2019-08-15	0	0.730	0.720	0.730	0.700	0.750	1,682,000	1,227,400	0.7297	0.730	0.720	0.730	0.700	0.750	1,682,000	0.7297	0.00%
2019-08-14	0	0.730	0.720	0.730	0.720	0.750	36,942,000	26,967,820	0.7300	0.730	0.720	0.730	0.720	0.750	36,942,000	0.7300	-1.35%
2019-08-13	0	0.740	0.720	0.730	0.730	0.760	1,340,000	995,400	0.7428	0.740	0.720	0.730	0.730	0.760	1,340,000	0.7428	-3.90%
2019-08-12	0	0.770	0.760	0.770	0.770	0.770	35,210,000	25,711,700	0.7302	0.770	0.760	0.770	0.770	0.770	35,210,000	0.7302	0.00%
2019-08-09	0	0.770	0.770	0.780	0.770	0.790	5,604,000	4,343,680	0.7751	0.770	0.770	0.780	0.770	0.790	5,604,000	0.7751	-1.28%
2019-08-08	0	0.780	0.780	0.790	0.780	0.800	27,216,000	21,492,960	0.7897	0.780	0.780	0.790	0.780	0.800	27,216,000	0.7897	-2.50%
2019-08-07	0	0.800	0.790	0.800	0.790	0.800	10,506,000	8,327,940	0.7927	0.800	0.790	0.800	0.790	0.800	10,506,000	0.7927	1.27%
2019-08-06	0	0.790	0.780	0.790	0.790	0.800	1,006,000	795,000	0.7903	0.790	0.780	0.790	0.790	0.800	1,006,000	0.7903	0.00%
2019-08-05	0	0.790	0.780	0.790	0.780	0.810	3,714,000	2,944,480	0.7928	0.790	0.780	0.790	0.780	0.810	3,714,000	0.7928	-1.25%
2019-08-02	0	0.800	0.790	0.810	0.780	0.810	7,770,000	6,168,540	0.7939	0.800	0.790	0.810	0.780	0.810	7,770,000	0.7939	0.00%
2019-08-01	0	0.800	0.790	0.810	0.790	0.810	7,934,000	6,316,900	0.7962	0.800	0.790	0.810	0.790	0.810	7,934,000	0.7962	0.00%
2019-07-31	0	0.800	0.790	0.800	0.790	0.800	31,222,000	24,821,600	0.7950	0.800	0.790	0.800	0.790	0.800	31,222,000	0.7950	0.00%
2019-07-30	0	0.800	0.780	0.800	0.780	0.800	4,136,000	3,267,740	0.7901	0.800	0.780	0.800	0.780	0.800	4,136,000	0.7901	0.00%
2019-07-29	0	0.800	0.780	0.800	0.770	0.800	94,901,000	74,965,990	0.7899	0.800	0.780	0.800	0.770	0.800	94,901,000	0.7899	1.27%
2019-07-26	0	0.790	0.780	0.790	0.770	0.790	42,816,000	33,749,460	0.7882	0.790	0.780	0.790	0.770	0.790	42,816,000	0.7882	0.00%
2019-07-25	0	0.790	0.780	0.790	0.780	0.800	52,000	41,140	0.7912	0.790	0.780	0.790	0.780	0.800	52,000	0.7912	0.00%
2019-07-24	0	0.790	0.780	0.790	0.780	0.800	11,940,000	9,541,400	0.7991	0.790	0.780	0.790	0.780	0.800	11,940,000	0.7991	-1.25%
2019-07-23	0	0.800	0.780	0.800	0.790	0.800	130,000	103,640	0.7972	0.800	0.780	0.800	0.790	0.800	130,000	0.7972	0.00%
2019-07-22	0	0.800	0.790	0.800	0.790	0.810	578,000	462,740	0.8006	0.800	0.790	0.800	0.790	0.810	578,000	0.8006	0.00%
2019-07-19	0	0.800	0.790	0.800	0.800	0.810	10,206,000	8,265,120	0.8098	0.800	0.790	0.800	0.800	0.810	10,206,000	0.8098	1.27%
2019-07-18	0	0.790	0.790	0.810	0.790	0.810	6,760,000	5,405,520	0.7996	0.790	0.790	0.810	0.790	0.810	6,760,000	0.7996	-2.47%
2019-07-17	0	0.810	0.790	0.810	0.800	0.810	6,510,000	5,208,300	0.8000	0.810	0.790	0.810	0.800	0.810	6,510,000	0.8000	0.00%
2019-07-16	0	0.810	0.800	0.810	0.790	0.810	197,818,000	157,881,760	0.7981	0.810	0.800	0.810	0.790	0.810	197,818,000	0.7981	1.25%
2019-07-15	0	0.800	0.770	0.790	0.750	0.800	4,416,000	3,399,960	0.7699	0.800	0.770	0.790	0.750	0.800	4,416,000	0.7699	1.27%
2019-07-12	0	0.790	0.780	0.790	0.750	0.790	4,344,000	3,338,880	0.7686	0.790	0.780	0.790	0.750	0.790	4,344,000	0.7686	1.28%
2019-07-11	0	0.780	0.770	0.780	0.770	0.800	22,354,000	17,632,960	0.7888	0.780	0.770	0.780	0.770	0.800	22,354,000	0.7888	-4.88%
2019-07-10	0	0.820	0.800	0.820	0.760	0.830	8,408,000	6,653,280	0.7913	0.820	0.800	0.820	0.760	0.830	8,408,000	0.7913	5.13%
2019-07-09	0	0.780	0.770	0.780	0.760	0.780	516,000	397,560	0.7705	0.780	0.770	0.780	0.760	0.780	516,000	0.7705	1.30%
2019-07-08	0	0.770	0.770	0.780	0.770	0.790	1,518,000	1,172,580	0.7725	0.770	0.770	0.780	0.770	0.790	1,518,000	0.7725	-3.75%
2019-07-05	0	0.800	0.800	0.810	0.770	0.820	5,758,000	4,587,420	0.7967	0.800	0.800	0.810	0.770	0.820	5,758,000	0.7967	0.00%
2019-07-04	0	0.800	0.800	0.810	0.790	0.810	4,608,000	3,697,080	0.8023	0.800	0.800	0.810	0.790	0.810	4,608,000	0.8023	-2.44%
2019-07-03	0	0.820	0.810	0.820	0.800	0.830	6,492,000	5,274,420	0.8124	0.820	0.810	0.820	0.800	0.830	6,492,000	0.8124	-2.38%
2019-07-02	0	0.840	0.820	0.840	0.820	0.860	2,348,000	1,951,500	0.8311	0.840	0.820	0.840	0.820	0.860	2,348,000	0.8311	-2.33%
2019-06-28	0	0.860	0.830	0.860	0.830	0.860	394,000	331,800	0.8421	0.860	0.830	0.860	0.830	0.860	394,000	0.8421	4.88%
2019-06-27	0	0.820	0.820	0.830	0.820	0.860	1,354,000	1,141,500	0.8431	0.820	0.820	0.830	0.820	0.860	1,354,000	0.8431	-4.65%
2019-06-26	0	0.860	0.840	0.860	0.830	0.860	683,000	574,620	0.8413	0.860	0.840	0.860	0.830	0.860	683,000	0.8413	3.61%
2019-06-25	0	0.830	0.820	0.830	0.820	0.850	624,000	518,420	0.8308	0.830	0.820	0.830	0.820	0.850	624,000	0.8308	0.00%
2019-06-24	0	0.830	0.830	0.840	0.820	0.860	1,684,000	1,409,860	0.8372	0.830	0.830	0.840	0.820	0.860	1,684,000	0.8372	0.00%
2019-06-21	0	0.830	0.820	0.830	0.820	0.830	798,000	660,640	0.8279	0.830	0.820	0.830	0.820	0.830	798,000	0.8279	0.00%
2019-06-20	0	0.830	0.820	0.830	0.810	0.830	890,000	726,740	0.8166	0.830	0.820	0.830	0.810	0.830	890,000	0.8166	0.00%
2019-06-19	0	0.830	0.820	0.830	0.800	0.830	302,000	245,860	0.8141	0.830	0.820	0.830	0.800	0.830	302,000	0.8141	0.00%
2019-06-18	0	0.830	0.820	0.830	0.790	0.830	180,000	146,220	0.8123	0.830	0.820	0.830	0.790	0.830	180,000	0.8123	0.00%
2019-06-17	0	0.830	0.820	0.830	0.810	0.830	624,000	511,520	0.8197	0.830	0.820	0.830	0.810	0.830	624,000	0.8197	1.22%
2019-06-14	0	0.820	0.820	0.830	0.810	0.830	63,392,000	51,983,300	0.8200	0.820	0.820	0.830	0.810	0.830	63,392,000	0.8200	0.00%
2019-06-13	0	0.820	0.810	0.830	0.780	0.830	4,736,000	3,836,440	0.8101	0.820	0.810	0.830	0.780	0.830	4,736,000	0.8101	-1.20%
2019-06-12	0	0.830	0.820	0.830	0.760	0.830	10,974,000	8,722,160	0.7948	0.830	0.820	0.830	0.760	0.830	10,974,000	0.7948	1.22%
2019-06-11	0	0.820	0.800	0.820	0.740	0.840	107,078,000	84,437,720	0.7886	0.820	0.800	0.820	0.740	0.840	107,078,000	0.7886	5.13%
2019-06-10	0	0.780	0.760	0.780	0.760	0.810	1,160,000	901,640	0.7773	0.780	0.760	0.780	0.760	0.810	1,160,000	0.7773	-1.27%
2019-06-06	0	0.790	0.770	0.790	0.760	0.810	1,626,000	1,265,200	0.7781	0.790	0.770	0.790	0.760	0.810	1,626,000	0.7781	-1.25%
2019-06-05	0	0.800	0.780	0.800	0.760	0.800	25,790,000	20,368,200	0.7898	0.800	0.780	0.800	0.760	0.800	25,790,000	0.7898	0.00%
2019-06-04	0	0.800	0.790	0.800	0.800	0.820	55,746,000	45,147,860	0.8099	0.800	0.790	0.800	0.800	0.820	55,746,000	0.8099	-2.44%
2019-06-03	0	0.820	0.810	0.820	0.810	0.820	14,368,000	11,780,820	0.8199	0.820	0.810	0.820	0.810	0.820	14,368,000	0.8199	-2.38%
2019-05-31	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2019-05-30	0	0.840	0.820	0.840	0.820	0.840	942,000	781,600	0.8297	0.840	0.820	0.840	0.820	0.840	942,000	0.8297	0.00%
2019-05-29	0	0.840	0.800	0.840	0.800	0.840	1,494,000	1,232,320	0.8248	0.840	0.800	0.840	0.800	0.840	1,494,000	0.8248	1.20%
2019-05-28	0	0.830	0.810	0.830	-	-	24,800,000	18,848,000	0.7600	0.830	0.810	0.830	-	-	24,800,000	0.7600	-1.19%
2019-05-27	0	0.840	0.830	0.840	0.790	0.840	29,586,000	23,686,040	0.8006	0.840	0.830	0.840	0.790	0.840	29,586,000	0.8006	3.70%
2019-05-24	0	0.810	0.780	0.810	0.800	0.810	12,696,000	10,159,240	0.8002	0.810	0.780	0.810	0.800	0.810	12,696,000	0.8002	0.00%
2019-05-23	0	0.810	0.790	0.810	0.780	0.810	1,012,000	801,640	0.7921	0.810	0.790	0.810	0.780	0.810	1,012,000	0.7921	-3.57%
2019-05-22	0	0.840	0.810	0.840	0.780	0.840	646,000	519,960	0.8049	0.840	0.810	0.840	0.780	0.840	646,000	0.8049	3.70%
2019-05-21	0	0.810	0.770	0.810	0.760	0.820	1,058,000	835,160	0.7894	0.810	0.770	0.810	0.760	0.820	1,058,000	0.7894	2.53%
2019-05-20	0	0.790	0.780	0.790	0.780	0.800	354,000	281,220	0.7944	0.790	0.780	0.790	0.780	0.800	354,000	0.7944	-5.95%
2019-05-17	0	0.840	0.810	0.840	0.800	0.840	534,000	434,500	0.8137	0.840	0.810	0.840	0.800	0.840	534,000	0.8137	0.00%
2019-05-16	0	0.840	0.820	0.840	0.820	0.840	11,118,000	8,896,460	0.8002	0.840	0.820	0.840	0.820	0.840	11,118,000	0.8002	-2.33%
2019-05-15	0	0.860	0.820	0.860	0.800	0.860	1,182,000	992,460	0.8396	0.860	0.820	0.860	0.800	0.860	1,182,000	0.8396	4.88%
2019-05-14	0	0.820	0.780	0.810	0.790	0.820	1,810,000	1,453,380	0.8030	0.820	0.780	0.810	0.790	0.820	1,810,000	0.8030	-5.75%
2019-05-10	0	0.870	0.830	0.870	0.750	0.880	2,486,000	2,017,700	0.8116	0.870	0.830	0.870	0.750	0.880	2,486,000	0.8116	11.54%
2019-05-09	0	0.780	0.760	0.790	0.760	0.790	574,000	447,440	0.7795	0.780	0.760	0.790	0.760	0.790	574,000	0.7795	-1.27%
2019-05-08	0	0.790	0.780	0.800	0.780	0.830	1,230,000	979,260	0.7961	0.790	0.780	0.800	0.780	0.830	1,230,000	0.7961	-5.95%
2019-05-07	0	0.840	0.800	0.840	0.780	0.860	2,622,000	2,121,620	0.8092	0.840	0.800	0.840	0.780	0.860	2,622,000	0.8092	-3.45%
2019-05-06	0	0.870	0.790	0.870	0.770	0.870	1,330,000	1,067,360	0.8025	0.870	0.790	0.870	0.770	0.870	1,330,000	0.8025	6.10%
2019-05-03	0	0.820	0.800	0.820	0.780	0.820	936,000	738,780	0.7893	0.820	0.800	0.820	0.780	0.820	936,000	0.7893	0.00%
2019-05-02	0	0.820	0.780	0.820	0.790	0.830	508,000	410,620	0.8083	0.820	0.780	0.820	0.790	0.830	508,000	0.8083	-1.20%
2019-04-30	0	0.830	0.800	0.830	0.810	0.830	168,000	136,760	0.8140	0.830	0.800	0.830	0.810	0.830	168,000	0.8140	0.00%
2019-04-29	0	0.830	0.820	0.830	0.820	0.850	410,000	343,540	0.8379	0.830	0.820	0.830	0.820	0.850	410,000	0.8379	-2.35%
2019-04-26	0	0.850	0.820	0.850	0.830	0.890	574,000	507,340	0.8839	0.850	0.820	0.850	0.830	0.890	574,000	0.8839	-2.30%
2019-04-25	0	0.870	0.810	0.870	0.750	0.870	656,000	520,380	0.7933	0.870	0.810	0.870	0.750	0.870	656,000	0.7933	2.35%
2019-04-24	0	0.850	0.810	0.850	0.820	0.850	168,000	138,400	0.8238	0.850	0.810	0.850	0.820	0.850	168,000	0.8238	-2.30%
2019-04-23	0	0.870	0.840	0.870	0.840	0.870	52,000	44,580	0.8573	0.870	0.840	0.870	0.840	0.870	52,000	0.8573	0.00%
2019-04-18	0	0.870	0.830	0.870	-	-	0	0	-	0.870	0.830	0.870	-	-	0	-	0.00%
2019-04-17	0	0.870	0.820	0.870	0.810	0.870	8,244,000	7,002,180	0.8494	0.870	0.820	0.870	0.810	0.870	8,244,000	0.8494	2.35%
2019-04-16	0	0.850	0.810	0.850	0.810	0.850	599,500	503,330	0.8396	0.850	0.810	0.850	0.810	0.850	599,500	0.8396	1.19%
2019-04-15	0	0.840	0.820	0.840	0.840	0.850	10,000	8,460	0.8460	0.840	0.820	0.840	0.840	0.850	10,000	0.8460	-4.55%
2019-04-12	0	0.880	0.840	0.880	0.840	0.880	218,000	187,960	0.8622	0.880	0.840	0.880	0.840	0.880	218,000	0.8622	0.00%
2019-04-11	0	0.880	0.870	0.880	0.830	0.880	520,000	445,860	0.8574	0.880	0.870	0.880	0.830	0.880	520,000	0.8574	0.00%
2019-04-10	0	0.880	0.840	0.880	0.790	0.880	1,280,000	1,052,080	0.8219	0.880	0.840	0.880	0.790	0.880	1,280,000	0.8219	3.53%
2019-04-09	0	0.850	0.820	0.850	0.780	0.850	64,000	51,140	0.7991	0.850	0.820	0.850	0.780	0.850	64,000	0.7991	-1.16%
2019-04-08	0	0.860	0.830	0.860	0.800	0.860	32,000	26,980	0.8431	0.860	0.830	0.860	0.800	0.860	32,000	0.8431	0.00%
2019-04-04	0	0.860	0.800	0.860	0.860	0.870	236,000	203,940	0.8642	0.860	0.800	0.860	0.860	0.870	236,000	0.8642	0.00%
2019-04-03	0	0.860	0.840	0.860	0.860	0.870	8,610,000	6,895,480	0.8009	0.860	0.840	0.860	0.860	0.870	8,610,000	0.8009	-1.15%
2019-04-02	0	0.870	0.840	0.870	0.860	0.870	372,000	321,740	0.8649	0.870	0.840	0.870	0.860	0.870	372,000	0.8649	-1.14%
2019-04-01	0	0.880	0.860	0.880	0.830	0.890	604,000	521,500	0.8634	0.880	0.860	0.880	0.830	0.890	604,000	0.8634	0.00%
2019-03-29	0	0.880	0.830	0.880	0.770	0.890	1,134,000	915,120	0.8070	0.880	0.830	0.880	0.770	0.890	1,134,000	0.8070	8.64%
2019-03-28	0	0.810	0.790	0.810	0.790	0.830	1,168,000	935,240	0.8007	0.810	0.790	0.810	0.790	0.830	1,168,000	0.8007	-1.22%
2019-03-27	0	0.820	0.810	0.820	0.820	0.830	322,000	265,700	0.8252	0.820	0.810	0.820	0.820	0.830	322,000	0.8252	-1.20%
2019-03-26	0	0.830	0.800	0.830	0.820	0.830	386,000	320,000	0.8290	0.830	0.800	0.830	0.820	0.830	386,000	0.8290	1.22%
2019-03-25	0	0.820	0.810	0.830	0.800	0.830	2,328,000	1,878,460	0.8069	0.820	0.810	0.830	0.800	0.830	2,328,000	0.8069	-2.38%
2019-03-22	0	0.840	0.820	0.840	0.820	0.870	672,000	568,040	0.8453	0.840	0.820	0.840	0.820	0.870	672,000	0.8453	-2.33%
2019-03-21	0	0.860	0.820	0.860	0.840	0.870	48,732,000	39,747,020	0.8156	0.860	0.820	0.860	0.840	0.870	48,732,000	0.8156	2.38%
2019-03-20	0	0.840	0.820	0.840	0.830	0.850	15,290,000	12,764,720	0.8348	0.840	0.820	0.840	0.830	0.850	15,290,000	0.8348	-2.33%
2019-03-19	0	0.860	0.830	0.860	0.820	0.870	8,614,000	7,358,620	0.8543	0.860	0.830	0.860	0.820	0.870	8,614,000	0.8543	2.38%
2019-03-18	0	0.840	0.820	0.840	0.820	0.840	552,000	458,900	0.8313	0.840	0.820	0.840	0.820	0.840	552,000	0.8313	1.20%
2019-03-15	0	0.830	0.820	0.830	0.810	0.860	9,602,000	7,930,420	0.8259	0.830	0.820	0.830	0.810	0.860	9,602,000	0.8259	0.00%
2019-03-14	0	0.830	0.820	0.830	0.820	0.830	8,582,000	7,038,200	0.8201	0.830	0.820	0.830	0.820	0.830	8,582,000	0.8201	0.00%
2019-03-13	0	0.830	0.810	0.830	0.810	0.840	570,000	465,040	0.8159	0.830	0.810	0.830	0.810	0.840	570,000	0.8159	0.00%
2019-03-12	0	0.830	0.820	0.830	0.820	0.850	15,214,000	12,776,460	0.8398	0.830	0.820	0.830	0.820	0.850	15,214,000	0.8398	-2.35%
2019-03-11	0	0.850	0.840	0.850	0.840	0.860	290,000	246,900	0.8514	0.850	0.840	0.850	0.840	0.860	290,000	0.8514	-1.16%
2019-03-08	0	0.860	0.830	0.860	0.830	0.860	138,000	116,740	0.8459	0.860	0.830	0.860	0.830	0.860	138,000	0.8459	-1.15%
2019-03-07	0	0.870	0.830	0.870	0.830	0.870	150,000	128,240	0.8549	0.870	0.830	0.870	0.830	0.870	150,000	0.8549	-1.14%
2019-03-06	0	0.880	0.860	0.880	0.700	0.880	750,000	651,580	0.8688	0.880	0.860	0.880	0.700	0.880	750,000	0.8688	1.15%
2019-03-05	0	0.870	0.850	0.870	0.860	0.880	618,000	537,940	0.8705	0.870	0.850	0.870	0.860	0.880	618,000	0.8705	-2.25%
2019-03-04	0	0.890	0.890	0.920	0.860	0.890	1,564,000	1,361,220	0.8703	0.890	0.890	0.920	0.860	0.890	1,564,000	0.8703	2.30%
2019-03-01	0	0.870	0.840	0.870	0.840	0.920	354,000	308,020	0.8701	0.870	0.840	0.870	0.840	0.920	354,000	0.8701	3.57%
2019-02-28	0	0.840	0.820	0.840	0.830	0.840	13,908,000	11,135,520	0.8007	0.840	0.820	0.840	0.830	0.840	13,908,000	0.8007	0.00%
2019-02-27	0	0.840	0.830	0.840	0.830	0.850	453,000	380,290	0.8395	0.840	0.830	0.840	0.830	0.850	453,000	0.8395	-1.18%
2019-02-26	0	0.850	0.830	0.850	0.850	0.860	402,000	341,780	0.8502	0.850	0.830	0.850	0.850	0.860	402,000	0.8502	1.19%
2019-02-25	0	0.840	0.840	0.860	0.840	0.870	848,000	721,520	0.8508	0.840	0.840	0.860	0.840	0.870	848,000	0.8508	-3.45%
2019-02-22	0	0.870	0.850	0.870	0.860	0.870	362,000	312,260	0.8626	0.870	0.850	0.870	0.860	0.870	362,000	0.8626	-1.14%
2019-02-21	0	0.880	0.860	0.880	0.870	0.880	708,000	616,400	0.8706	0.880	0.860	0.880	0.870	0.880	708,000	0.8706	0.00%
2019-02-20	0	0.880	0.860	0.880	0.870	0.880	72,254,000	57,821,460	0.8003	0.880	0.860	0.880	0.870	0.880	72,254,000	0.8003	0.00%
2019-02-19	0	0.880	0.860	0.880	0.860	0.890	95,048,000	76,066,460	0.8003	0.880	0.860	0.880	0.860	0.890	95,048,000	0.8003	0.00%
2019-02-18	0	0.880	0.860	0.880	0.880	0.880	110,000	96,800	0.8800	0.880	0.860	0.880	0.880	0.880	110,000	0.8800	-1.12%
2019-02-15	0	0.890	0.870	0.890	0.870	0.890	48,000	42,320	0.8817	0.890	0.870	0.890	0.870	0.890	48,000	0.8817	2.30%
2019-02-14	0	0.870	0.870	0.900	0.870	0.900	1,600,000	1,408,540	0.8803	0.870	0.870	0.900	0.870	0.900	1,600,000	0.8803	0.00%
2019-02-13	0	0.870	0.870	0.890	0.860	0.890	364,000	318,720	0.8756	0.870	0.870	0.890	0.860	0.890	364,000	0.8756	-3.33%
2019-02-12	0	0.900	0.890	0.900	0.840	0.900	1,262,000	1,110,180	0.8797	0.900	0.890	0.900	0.840	0.900	1,262,000	0.8797	4.65%
2019-02-11	0	0.860	0.850	0.870	0.850	0.890	992,000	853,600	0.8605	0.860	0.850	0.870	0.850	0.890	992,000	0.8605	-4.44%
2019-02-08	0	0.900	0.870	1.000	0.900	0.900	3,042,000	3,037,800	0.9986	0.900	0.870	1.000	0.900	0.900	3,042,000	0.9986	0.00%
2019-02-04	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2019-02-01	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2019-01-31	0	0.900	0.860	0.900	0.890	0.900	472,000	420,280	0.8904	0.900	0.860	0.900	0.890	0.900	472,000	0.8904	0.00%
2019-01-30	0	0.900	0.870	0.900	0.880	0.900	458,000	410,180	0.8956	0.900	0.870	0.900	0.880	0.900	458,000	0.8956	0.00%
2019-01-29	0	0.900	0.900	0.930	0.870	0.900	918,000	806,660	0.8787	0.900	0.900	0.930	0.870	0.900	918,000	0.8787	0.00%
2019-01-28	0	0.900	0.890	0.900	0.840	0.900	2,560,000	2,228,160	0.8704	0.900	0.890	0.900	0.840	0.900	2,560,000	0.8704	0.00%
2019-01-25	0	0.900	0.870	0.900	0.870	0.900	952,000	839,660	0.8820	0.900	0.870	0.900	0.870	0.900	952,000	0.8820	0.00%
2019-01-24	0	0.900	0.870	0.900	0.850	0.900	787,750	683,705	0.8679	0.900	0.870	0.900	0.850	0.900	787,750	0.8679	0.00%
2019-01-23	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2019-01-22	0	0.900	0.890	0.900	0.890	0.910	652,000	585,720	0.8983	0.900	0.890	0.900	0.890	0.910	652,000	0.8983	-1.10%
2019-01-21	0	0.910	0.890	0.900	0.890	0.930	1,406,000	1,283,560	0.9129	0.910	0.890	0.900	0.890	0.930	1,406,000	0.9129	-2.15%
2019-01-18	0	0.930	0.920	0.930	0.920	0.960	244,000	230,080	0.9430	0.930	0.920	0.930	0.920	0.960	244,000	0.9430	-4.12%
2019-01-17	0	0.970	0.960	0.970	0.950	0.970	878,000	842,160	0.9592	0.970	0.960	0.970	0.950	0.970	878,000	0.9592	-1.02%
2019-01-16	0	0.980	0.970	0.980	0.950	0.980	2,602,000	2,513,940	0.9662	0.980	0.970	0.980	0.950	0.980	2,602,000	0.9662	0.00%
2019-01-15	0	0.980	0.970	0.980	0.950	0.980	1,456,000	1,407,120	0.9664	0.980	0.970	0.980	0.950	0.980	1,456,000	0.9664	0.00%
2019-01-14	0	0.980	0.960	0.980	0.950	0.980	1,178,000	1,140,680	0.9683	0.980	0.960	0.980	0.950	0.980	1,178,000	0.9683	0.00%
2019-01-11	0	0.980	0.960	0.980	0.950	0.980	1,834,000	1,770,140	0.9652	0.980	0.960	0.980	0.950	0.980	1,834,000	0.9652	0.00%
2019-01-10	0	0.980	0.970	0.980	0.950	0.980	752,000	726,340	0.9659	0.980	0.970	0.980	0.950	0.980	752,000	0.9659	0.00%
2019-01-09	0	0.980	0.970	0.980	0.960	0.980	708,000	687,080	0.9705	0.980	0.970	0.980	0.960	0.980	708,000	0.9705	0.00%
2019-01-08	0	0.980	0.950	0.980	0.950	0.980	2,688,000	2,577,680	0.9590	0.980	0.950	0.980	0.950	0.980	2,688,000	0.9590	0.00%
2019-01-07	0	0.980	0.930	0.980	0.950	0.980	360,000	347,520	0.9653	0.980	0.930	0.980	0.950	0.980	360,000	0.9653	0.00%
2019-01-04	0	0.980	0.970	0.980	0.960	0.980	2,270,000	2,189,480	0.9645	0.980	0.970	0.980	0.960	0.980	2,270,000	0.9645	0.00%
2019-01-03	0	0.980	0.950	0.980	0.960	1.000	964,000	935,260	0.9702	0.980	0.950	0.980	0.960	1.000	964,000	0.9702	4.26%
2019-01-02	0	0.940	0.940	0.980	0.930	0.980	30,000	28,320	0.9440	0.940	0.940	0.980	0.930	0.980	30,000	0.9440	-6.00%
2018-12-31	0	1.000	0.960	1.000	0.970	1.000	786,000	775,400	0.9865	1.000	0.960	1.000	0.970	1.000	786,000	0.9865	2.04%
2018-12-28	0	0.980	0.960	0.980	0.950	0.990	728,000	709,820	0.9750	0.980	0.960	0.980	0.950	0.990	728,000	0.9750	-1.01%
2018-12-27	0	0.990	0.940	0.990	0.930	0.990	826,000	803,820	0.9731	0.990	0.940	0.990	0.930	0.990	826,000	0.9731	0.00%
2018-12-24	0	0.990	0.970	0.990	0.980	0.990	30,730,000	30,419,160	0.9899	0.990	0.970	0.990	0.980	0.990	30,730,000	0.9899	0.00%
2018-12-21	0	0.990	0.940	0.990	0.950	0.990	378,000	367,220	0.9715	0.990	0.940	0.990	0.950	0.990	378,000	0.9715	0.00%
2018-12-20	0	0.990	0.980	1.000	0.950	0.990	102,000	97,980	0.9606	0.990	0.980	1.000	0.950	0.990	102,000	0.9606	1.02%
2018-12-19	0	0.980	0.950	0.980	0.950	1.000	707,000	685,380	0.9694	0.980	0.950	0.980	0.950	1.000	707,000	0.9694	-1.01%
2018-12-18	0	0.990	0.960	1.000	0.980	0.990	5,024,000	4,972,520	0.9898	0.990	0.960	1.000	0.980	0.990	5,024,000	0.9898	0.00%
2018-12-17	0	0.990	0.980	0.990	0.930	0.990	1,086,000	1,048,940	0.9659	0.990	0.980	0.990	0.930	0.990	1,086,000	0.9659	1.02%
2018-12-14	0	0.980	0.950	0.980	0.880	0.980	2,530,000	2,310,260	0.9131	0.980	0.950	0.980	0.880	0.980	2,530,000	0.9131	7.69%
2018-12-13	0	0.910	0.900	0.910	0.900	0.910	110,000	99,200	0.9018	0.910	0.900	0.910	0.900	0.910	110,000	0.9018	1.11%
2018-12-12	0	0.900	0.910	1.940	0.850	0.900	510,000	445,880	0.8743	0.900	0.910	1.940	0.850	0.900	510,000	0.8743	4.65%
2018-12-11	0	0.860	0.860	0.880	0.860	0.880	110,000	96,340	0.8758	0.860	0.860	0.880	0.860	0.880	110,000	0.8758	-3.37%
2018-12-10	0	0.890	0.860	0.890	0.860	0.890	448,000	390,840	0.8724	0.890	0.860	0.890	0.860	0.890	448,000	0.8724	-1.11%
2018-12-07	0	0.900	0.870	0.900	0.870	0.900	1,038,000	916,920	0.8834	0.900	0.870	0.900	0.870	0.900	1,038,000	0.8834	0.00%
2018-12-06	0	0.900	0.890	0.900	0.860	0.900	1,074,000	940,440	0.8756	0.900	0.890	0.900	0.860	0.900	1,074,000	0.8756	2.27%
2018-12-05	0	0.880	0.860	0.880	0.870	0.880	336,000	292,740	0.8713	0.880	0.860	0.880	0.870	0.880	336,000	0.8713	-2.22%
2018-12-04	0	0.900	0.890	0.900	0.870	0.900	1,052,000	931,080	0.8851	0.900	0.890	0.900	0.870	0.900	1,052,000	0.8851	0.00%
2018-12-03	0	0.900	0.870	0.890	0.860	0.900	1,800,000	1,580,720	0.8782	0.900	0.870	0.890	0.860	0.900	1,800,000	0.8782	5.88%
2018-11-30	0	0.850	0.850	0.880	0.840	0.900	2,364,000	2,039,040	0.8625	0.850	0.850	0.880	0.840	0.900	2,364,000	0.8625	-5.56%
2018-11-29	0	0.900	0.860	0.900	0.860	0.900	534,000	470,680	0.8814	0.900	0.860	0.900	0.860	0.900	534,000	0.8814	0.00%
2018-11-28	0	0.900	0.890	0.900	0.830	0.900	3,714,000	3,284,440	0.8843	0.900	0.890	0.900	0.830	0.900	3,714,000	0.8843	3.45%
2018-11-27	0	0.870	0.870	0.880	0.870	0.910	4,980,000	4,476,160	0.8988	0.870	0.870	0.880	0.870	0.910	4,980,000	0.8988	-3.33%
2018-11-26	0	0.900	0.890	0.900	0.880	0.930	1,860,000	1,651,140	0.8877	0.900	0.890	0.900	0.880	0.930	1,860,000	0.8877	-3.23%
2018-11-23	0	0.930	0.900	0.930	0.900	0.960	636,000	581,680	0.9146	0.930	0.900	0.930	0.900	0.960	636,000	0.9146	-2.11%
2018-11-22	0	0.950	0.950	0.960	0.920	0.960	41,320,000	37,258,560	0.9017	0.950	0.950	0.960	0.920	0.960	41,320,000	0.9017	-1.04%
2018-11-21	0	0.960	0.930	0.960	0.930	0.960	2,126,000	2,015,900	0.9482	0.960	0.930	0.960	0.930	0.960	2,126,000	0.9482	-1.03%
2018-11-20	0	0.970	0.950	0.970	0.920	0.970	1,236,000	1,169,760	0.9464	0.970	0.950	0.970	0.920	0.970	1,236,000	0.9464	0.00%
2018-11-19	0	0.970	0.960	0.970	0.890	0.970	1,316,000	1,246,080	0.9469	0.970	0.960	0.970	0.890	0.970	1,316,000	0.9469	-1.02%
2018-11-16	0	0.980	0.950	0.980	0.950	0.980	45,574,000	41,206,320	0.9042	0.980	0.950	0.980	0.950	0.980	45,574,000	0.9042	1.03%
2018-11-15	0	0.970	0.960	0.970	0.860	0.970	502,000	478,840	0.9539	0.970	0.960	0.970	0.860	0.970	502,000	0.9539	0.00%
2018-11-14	0	0.970	0.960	0.970	0.950	0.970	1,254,000	1,205,840	0.9616	0.970	0.960	0.970	0.950	0.970	1,254,000	0.9616	1.04%
2018-11-13	0	0.960	0.950	0.960	0.950	0.980	2,112,000	2,020,520	0.9567	0.960	0.950	0.960	0.950	0.980	2,112,000	0.9567	0.00%
2018-11-12	0	0.960	0.950	0.980	0.950	0.980	904,000	875,300	0.9683	0.960	0.950	0.980	0.950	0.980	904,000	0.9683	-2.04%
2018-11-09	0	0.980	0.970	0.980	0.960	0.980	92,000	89,740	0.9754	0.980	0.970	0.980	0.960	0.980	92,000	0.9754	0.00%
2018-11-08	0	0.980	0.960	0.980	0.960	0.980	182,000	176,120	0.9677	0.980	0.960	0.980	0.960	0.980	182,000	0.9677	0.00%
2018-11-07	0	0.980	0.970	0.980	0.950	0.980	464,000	450,020	0.9699	0.980	0.970	0.980	0.950	0.980	464,000	0.9699	0.00%
2018-11-06	0	0.980	0.950	0.980	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	-1.01%
2018-11-05	0	0.990	0.980	0.990	0.950	0.990	318,000	307,180	0.9660	0.990	0.980	0.990	0.950	0.990	318,000	0.9660	0.00%
2018-11-02	0	0.990	0.950	0.990	0.960	0.990	36,000	34,740	0.9650	0.990	0.950	0.990	0.960	0.990	36,000	0.9650	-1.00%
2018-11-01	0	1.000	0.950	1.000	0.950	1.000	80,000	76,900	0.9613	1.000	0.950	1.000	0.950	1.000	80,000	0.9613	2.04%
2018-10-31	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2018-10-30	0	0.980	0.910	0.980	-	-	0	0	-	0.980	0.910	0.980	-	-	0	-	-2.00%
2018-10-29	0	1.000	0.980	1.000	0.880	1.000	1,790,000	1,647,640	0.9205	1.000	0.980	1.000	0.880	1.000	1,790,000	0.9205	1.01%
2018-10-26	0	0.990	0.910	0.990	0.900	1.000	350,000	327,320	0.9352	0.990	0.910	0.990	0.900	1.000	350,000	0.9352	2.06%
2018-10-25	0	0.970	0.890	0.970	0.970	1.000	4,000	3,940	0.9850	0.970	0.890	0.970	0.970	1.000	4,000	0.9850	3.19%
2018-10-24	0	0.940	0.880	1.000	0.940	1.000	212,000	209,760	0.9894	0.940	0.880	1.000	0.940	1.000	212,000	0.9894	-6.00%
2018-10-23	0	1.000	0.950	1.000	1.000	1.020	276,000	280,440	1.0161	1.000	0.950	1.000	1.000	1.020	276,000	1.0161	1.01%
2018-10-22	0	0.990	0.990	1.000	0.990	1.080	542,000	540,120	0.9965	0.990	0.990	1.000	0.990	1.080	542,000	0.9965	0.00%
2018-10-19	0	0.990	0.990	1.000	0.950	1.010	116,000	114,960	0.9910	0.990	0.990	1.000	0.950	1.010	116,000	0.9910	-1.00%
2018-10-18	0	1.000	0.970	1.010	0.970	1.050	420,000	425,020	1.0120	1.000	0.970	1.010	0.970	1.050	420,000	1.0120	-4.76%
2018-10-16	0	1.050	0.960	1.050	1.060	1.060	52,000	55,120	1.0600	1.050	0.960	1.050	1.060	1.060	52,000	1.0600	-1.87%
2018-10-15	0	1.070	1.060	1.070	1.060	1.080	428,000	458,020	1.0701	1.070	1.060	1.070	1.060	1.080	428,000	1.0701	0.00%
2018-10-12	0	1.070	1.050	1.080	1.010	1.100	98,000	104,520	1.0665	1.070	1.050	1.080	1.010	1.100	98,000	1.0665	1.90%
2018-10-11	0	1.050	1.020	1.050	1.010	1.060	470,000	483,420	1.0286	1.050	1.020	1.050	1.010	1.060	470,000	1.0286	-1.87%
2018-10-10	0	1.070	1.040	1.070	1.040	1.110	178,000	188,560	1.0593	1.070	1.040	1.070	1.040	1.110	178,000	1.0593	0.94%
2018-10-09	0	1.060	1.030	1.060	1.030	1.080	188,000	198,320	1.0549	1.060	1.030	1.060	1.030	1.080	188,000	1.0549	0.95%
2018-10-08	0	1.050	1.040	1.080	1.010	1.070	200,000	207,840	1.0392	1.050	1.040	1.080	1.010	1.070	200,000	1.0392	0.00%
2018-10-05	0	1.050	1.040	1.060	1.050	1.090	274,000	290,540	1.0604	1.050	1.040	1.060	1.050	1.090	274,000	1.0604	0.00%
2018-10-04	0	1.050	1.040	1.080	1.040	1.050	414,000	432,120	1.0438	1.050	1.040	1.080	1.040	1.050	414,000	1.0438	-2.78%
2018-10-03	0	1.080	1.070	1.090	1.040	1.120	668,000	710,860	1.0642	1.080	1.070	1.090	1.040	1.120	668,000	1.0642	3.85%
2018-10-02	0	1.040	1.030	1.040	0.960	1.050	1,032,000	1,034,260	1.0022	1.040	1.030	1.040	0.960	1.050	1,032,000	1.0022	-0.95%
2018-09-28	0	1.050	1.040	1.050	0.960	1.060	2,028,000	2,067,380	1.0194	1.050	1.040	1.050	0.960	1.060	2,028,000	1.0194	6.06%
2018-09-27	0	0.990	0.920	0.990	0.970	0.990	196,000	192,800	0.9837	0.990	0.920	0.990	0.970	0.990	196,000	0.9837	2.06%
2018-09-26	0	0.970	0.960	0.970	0.910	0.970	726,000	690,560	0.9512	0.970	0.960	0.970	0.910	0.970	726,000	0.9512	4.30%
2018-09-24	0	0.930	0.930	0.960	0.920	0.980	110,000	104,200	0.9473	0.930	0.930	0.960	0.920	0.980	110,000	0.9473	0.00%
2018-09-21	0	0.930	0.910	0.930	0.900	0.950	896,000	824,420	0.9201	0.930	0.910	0.930	0.900	0.950	896,000	0.9201	3.33%
2018-09-20	0	0.900	0.900	0.920	0.890	0.910	508,000	457,100	0.8998	0.900	0.900	0.920	0.890	0.910	508,000	0.8998	0.00%
2018-09-19	0	0.900	0.900	0.910	0.860	0.910	1,424,000	1,276,660	0.8965	0.900	0.900	0.910	0.860	0.910	1,424,000	0.8965	1.12%
2018-09-18	0	0.890	0.880	0.910	0.860	0.980	2,536,000	2,288,060	0.9022	0.890	0.880	0.910	0.860	0.980	2,536,000	0.9022	-1.11%
2018-09-17	0	0.900	0.880	0.900	0.860	0.900	436,000	382,460	0.8772	0.900	0.880	0.900	0.860	0.900	436,000	0.8772	0.00%
2018-09-14	0	0.900	0.880	0.900	0.900	0.920	50,000	45,200	0.9040	0.900	0.880	0.900	0.900	0.920	50,000	0.9040	0.00%
2018-09-13	0	0.900	0.890	0.910	0.900	0.900	42,000	37,800	0.9000	0.900	0.890	0.910	0.900	0.900	42,000	0.9000	1.12%
2018-09-12	0	0.890	0.890	0.900	0.890	0.910	26,000	23,260	0.8946	0.890	0.890	0.900	0.890	0.910	26,000	0.8946	-4.30%
2018-09-11	0	0.930	0.900	0.930	0.880	0.940	1,058,000	970,420	0.9172	0.930	0.900	0.930	0.880	0.940	1,058,000	0.9172	4.49%
2018-09-10	0	0.890	0.880	0.890	0.860	0.900	560,000	495,260	0.8844	0.890	0.880	0.890	0.860	0.900	560,000	0.8844	4.71%
2018-09-07	0	0.850	0.850	0.860	0.830	0.880	1,252,000	1,069,540	0.8543	0.850	0.850	0.860	0.830	0.880	1,252,000	0.8543	-1.16%
2018-09-06	0	0.860	0.860	0.870	0.860	0.900	7,580,000	6,778,860	0.8943	0.860	0.860	0.870	0.860	0.900	7,580,000	0.8943	-4.44%
2018-09-05	0	0.900	0.900	0.910	0.890	1.000	353,608,000	283,289,640	0.8011	0.900	0.900	0.910	0.890	1.000	353,608,000	0.8011	3.45%
2018-09-04	0	0.870	0.870	0.880	0.870	0.920	1,160,000	1,032,760	0.8903	0.870	0.870	0.880	0.870	0.920	1,160,000	0.8903	0.00%
2018-09-03	0	0.870	0.870	0.880	0.860	0.900	712,000	627,200	0.8809	0.870	0.870	0.880	0.860	0.900	712,000	0.8809	-2.25%
2018-08-31	0	0.890	0.880	0.890	0.900	0.910	38,000	34,400	0.9053	0.890	0.880	0.890	0.900	0.910	38,000	0.9053	1.14%
2018-08-30	0	0.880	0.870	0.880	0.870	0.900	396,000	350,300	0.8846	0.880	0.870	0.880	0.870	0.900	396,000	0.8846	-2.22%
2018-08-29	0	0.900	0.900	0.910	0.900	0.910	50,000	45,480	0.9096	0.900	0.900	0.910	0.900	0.910	50,000	0.9096	-1.10%
2018-08-28	0	0.910	0.890	0.910	0.880	0.920	488,000	442,580	0.9069	0.910	0.890	0.910	0.880	0.920	488,000	0.9069	4.60%
2018-08-27	0	0.870	0.860	0.870	0.860	0.900	1,106,000	981,680	0.8876	0.870	0.860	0.870	0.860	0.900	1,106,000	0.8876	-1.14%
2018-08-24	0	0.880	0.880	0.900	0.740	0.980	253,616,000	203,102,940	0.8008	0.880	0.880	0.900	0.740	0.980	253,616,000	0.8008	14.29%
2018-08-23	0	0.770	0.750	0.770	0.770	0.800	34,000	26,500	0.7794	0.770	0.750	0.770	0.770	0.800	34,000	0.7794	-1.28%
2018-08-22	0	0.780	0.770	0.780	0.710	0.780	2,962,000	2,190,600	0.7396	0.780	0.770	0.780	0.710	0.780	2,962,000	0.7396	0.00%
2018-08-21	0	0.780	0.760	0.780	0.730	0.790	1,194,000	910,300	0.7624	0.780	0.760	0.780	0.730	0.790	1,194,000	0.7624	0.00%
2018-08-20	0	0.780	0.770	0.780	0.750	0.810	1,242,000	959,160	0.7723	0.780	0.770	0.780	0.750	0.810	1,242,000	0.7723	-4.88%
2018-08-17	0	0.820	0.770	0.820	0.820	0.820	66,000	54,920	0.8321	0.820	0.770	0.820	0.820	0.820	66,000	0.8321	0.00%
2018-08-16	0	0.820	0.820	0.830	0.810	0.830	102,000	83,420	0.8178	0.820	0.820	0.830	0.810	0.830	102,000	0.8178	1.23%
2018-08-15	0	0.810	0.800	0.810	0.690	0.850	1,318,000	1,051,480	0.7978	0.810	0.800	0.810	0.690	0.850	1,318,000	0.7978	1.25%
2018-08-14	0	0.800	0.800	0.810	0.780	0.810	734,000	581,720	0.7925	0.800	0.800	0.810	0.780	0.810	734,000	0.7925	-1.23%
2018-08-13	0	0.810	0.790	0.830	0.790	0.830	2,072,000	1,691,460	0.8163	0.810	0.790	0.830	0.790	0.830	2,072,000	0.8163	-4.71%
2018-08-10	0	0.850	0.850	0.860	0.810	0.900	1,888,000	1,590,580	0.8425	0.850	0.850	0.860	0.810	0.900	1,888,000	0.8425	-1.16%
2018-08-09	0	0.860	0.860	0.890	0.860	0.900	278,000	242,280	0.8715	0.860	0.860	0.890	0.860	0.900	278,000	0.8715	-4.44%
2018-08-08	0	0.900	0.880	0.900	0.880	0.900	6,000	5,320	0.8867	0.900	0.880	0.900	0.880	0.900	6,000	0.8867	0.00%
2018-08-07	0	0.900	0.880	0.900	0.860	0.920	1,670,000	1,472,560	0.8818	0.900	0.880	0.900	0.860	0.920	1,670,000	0.8818	2.27%
2018-08-06	0	0.880	0.880	0.890	0.860	0.900	3,068,000	2,759,640	0.8995	0.880	0.880	0.890	0.860	0.900	3,068,000	0.8995	-4.35%
2018-08-03	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2018-08-02	0	0.920	0.910	0.940	0.840	0.940	1,314,000	1,169,460	0.8900	0.920	0.910	0.940	0.840	0.940	1,314,000	0.8900	-1.08%
2018-08-01	0	0.930	0.890	0.930	0.890	0.940	588,000	540,300	0.9189	0.930	0.890	0.930	0.890	0.940	588,000	0.9189	2.20%
2018-07-31	0	0.910	0.900	0.910	0.900	0.940	148,000	135,760	0.9173	0.910	0.900	0.910	0.900	0.940	148,000	0.9173	-3.19%
2018-07-30	0	0.940	0.910	0.940	0.910	0.940	3,452,000	3,204,920	0.9284	0.940	0.910	0.940	0.910	0.940	3,452,000	0.9284	-1.05%
2018-07-27	0	0.950	0.940	0.950	0.940	0.970	1,200,000	1,156,240	0.9635	0.950	0.940	0.950	0.940	0.970	1,200,000	0.9635	-1.04%
2018-07-26	0	0.960	0.950	0.960	0.940	0.990	392,000	375,600	0.9582	0.960	0.950	0.960	0.940	0.990	392,000	0.9582	-1.03%
2018-07-25	0	0.970	0.960	0.980	0.950	0.970	84,000	80,360	0.9567	0.970	0.960	0.980	0.950	0.970	84,000	0.9567	0.00%
2018-07-24	0	0.970	0.970	0.990	0.970	1.000	162,000	160,320	0.9896	0.970	0.970	0.990	0.970	1.000	162,000	0.9896	-2.02%
2018-07-23	0	0.990	0.950	0.990	0.940	0.990	396,000	388,000	0.9798	0.990	0.950	0.990	0.940	0.990	396,000	0.9798	1.02%
2018-07-20	0	0.980	0.970	0.980	0.810	0.980	12,146,000	10,470,540	0.8621	0.980	0.970	0.980	0.810	0.980	12,146,000	0.8621	-1.01%
2018-07-19	0	0.990	0.980	0.990	0.910	0.990	1,046,000	996,260	0.9524	0.990	0.980	0.990	0.910	0.990	1,046,000	0.9524	3.13%
2018-07-18	0	0.960	0.950	0.960	0.950	0.990	364,000	349,380	0.9598	0.960	0.950	0.960	0.950	0.990	364,000	0.9598	-1.03%
2018-07-17	0	0.970	0.970	0.990	0.920	1.000	3,582,000	3,474,960	0.9701	0.970	0.970	0.990	0.920	1.000	3,582,000	0.9701	-1.02%
2018-07-16	0	0.980	0.960	0.990	0.950	1.030	1,596,000	1,560,740	0.9779	0.980	0.960	0.990	0.950	1.030	1,596,000	0.9779	0.00%
2018-07-13	0	0.980	0.930	0.980	0.980	0.980	6,000	5,880	0.9800	0.980	0.930	0.980	0.980	0.980	6,000	0.9800	0.00%
2018-07-12	0	0.980	0.960	0.990	0.950	1.000	41,976,000	34,176,380	0.8142	0.980	0.960	0.990	0.950	1.000	41,976,000	0.8142	-2.97%
2018-07-11	0	1.010	1.000	1.040	0.910	1.040	2,026,000	2,019,280	0.9967	1.010	1.000	1.040	0.910	1.040	2,026,000	0.9967	2.02%
2018-07-10	0	0.990	0.990	1.000	0.990	1.000	124,000	123,900	0.9992	0.990	0.990	1.000	0.990	1.000	124,000	0.9992	0.00%
2018-07-09	0	0.990	0.990	1.000	0.980	1.020	1,462,000	1,463,260	1.0009	0.990	0.990	1.000	0.980	1.020	1,462,000	1.0009	1.02%
2018-07-06	0	0.980	0.960	1.000	0.980	1.040	624,000	634,000	1.0160	0.980	0.960	1.000	0.980	1.040	624,000	1.0160	-4.85%
2018-07-05	0	1.030	1.030	1.040	1.030	1.070	586,000	614,880	1.0493	1.030	1.030	1.040	1.030	1.070	586,000	1.0493	-3.74%
2018-07-04	0	1.070	1.060	1.070	1.060	1.080	5,738,000	4,889,720	0.8522	1.070	1.060	1.070	1.060	1.080	5,738,000	0.8522	0.94%
2018-07-03	0	1.060	1.060	1.070	1.030	1.080	1,648,000	1,744,200	1.0584	1.060	1.060	1.070	1.030	1.080	1,648,000	1.0584	1.92%
2018-06-29	0	1.040	1.030	1.050	1.000	1.060	1,466,000	1,522,380	1.0385	1.040	1.030	1.050	1.000	1.060	1,466,000	1.0385	2.97%
2018-06-28	0	1.010	1.010	1.030	1.000	1.020	458,000	463,380	1.0117	1.010	1.010	1.030	1.000	1.020	458,000	1.0117	1.00%
2018-06-27	0	1.000	1.000	1.030	1.000	1.030	156,000	156,240	1.0015	1.000	1.000	1.030	1.000	1.030	156,000	1.0015	-3.85%
2018-06-26	0	1.040	1.040	1.060	0.990	1.050	1,334,000	1,345,460	1.0086	1.040	1.040	1.060	0.990	1.050	1,334,000	1.0086	1.96%
2018-06-25	0	1.020	1.020	1.030	1.020	1.040	518,000	533,260	1.0295	1.020	1.020	1.030	1.020	1.040	518,000	1.0295	0.00%
2018-06-22	0	1.020	1.020	1.030	1.020	1.030	20,784,000	17,402,740	0.8373	1.020	1.020	1.030	1.020	1.030	20,784,000	0.8373	-1.92%
2018-06-21	0	1.040	1.030	1.040	1.020	1.060	5,758,000	5,918,900	1.0279	1.040	1.030	1.040	1.020	1.060	5,758,000	1.0279	-1.89%
2018-06-20	0	1.060	1.060	1.080	1.040	1.080	1,042,000	1,100,740	1.0564	1.060	1.060	1.080	1.040	1.080	1,042,000	1.0564	-2.75%
2018-06-19	0	1.090	1.070	1.100	1.010	1.100	1,314,000	1,369,100	1.0419	1.090	1.070	1.100	1.010	1.100	1,314,000	1.0419	4.81%
2018-06-15	0	1.040	1.040	1.080	1.040	1.070	636,000	666,880	1.0486	1.040	1.040	1.080	1.040	1.070	636,000	1.0486	-5.45%
2018-06-14	0	1.100	1.080	1.100	1.020	1.100	1,659,000	1,729,170	1.0423	1.100	1.080	1.100	1.020	1.100	1,659,000	1.0423	4.76%
2018-06-13	0	1.050	1.030	1.050	1.030	1.060	1,524,000	1,602,520	1.0515	1.050	1.030	1.050	1.030	1.060	1,524,000	1.0515	-0.94%
2018-06-12	0	1.060	1.050	1.060	1.050	1.100	4,934,000	5,298,060	1.0738	1.060	1.050	1.060	1.050	1.100	4,934,000	1.0738	-3.64%
2018-06-11	0	1.100	1.070	1.100	1.060	1.100	484,000	526,160	1.0871	1.100	1.070	1.100	1.060	1.100	484,000	1.0871	0.00%
2018-06-08	0	1.100	1.070	1.100	1.060	1.100	540,000	589,380	1.0914	1.100	1.070	1.100	1.060	1.100	540,000	1.0914	-0.90%
2018-06-07	0	1.110	1.070	1.110	1.050	1.110	1,094,000	1,184,040	1.0823	1.110	1.070	1.110	1.050	1.110	1,094,000	1.0823	0.91%
2018-06-06	0	1.100	1.040	1.100	1.000	1.100	1,922,000	2,038,020	1.0604	1.100	1.040	1.100	1.000	1.100	1,922,000	1.0604	4.76%
2018-06-05	0	1.050	1.030	1.060	1.030	1.110	676,000	714,180	1.0565	1.050	1.030	1.060	1.030	1.110	676,000	1.0565	-6.25%
2018-06-04	0	1.120	1.070	1.120	0.990	1.130	2,062,000	2,180,500	1.0575	1.120	1.070	1.120	0.990	1.130	2,062,000	1.0575	4.67%
2018-06-01	0	1.070	1.060	1.070	1.060	1.080	130,000	137,980	1.0614	1.070	1.060	1.070	1.060	1.080	130,000	1.0614	0.00%
2018-05-31	0	1.070	1.030	1.070	1.050	1.080	920,000	978,720	1.0638	1.070	1.030	1.070	1.050	1.080	920,000	1.0638	0.00%
2018-05-30	0	1.070	1.040	1.070	1.000	1.090	1,188,000	1,240,740	1.0444	1.070	1.040	1.070	1.000	1.090	1,188,000	1.0444	-0.93%
2018-05-29	0	1.080	1.080	1.110	1.070	1.080	136,000	146,860	1.0799	1.080	1.080	1.110	1.070	1.080	136,000	1.0799	0.00%
2018-05-28	0	1.080	1.080	1.110	1.080	1.080	374,000	403,920	1.0800	1.080	1.080	1.110	1.080	1.080	374,000	1.0800	-1.82%
2018-05-25	0	1.100	1.100	1.110	1.080	1.100	748,000	815,900	1.0908	1.100	1.100	1.110	1.080	1.100	748,000	1.0908	0.00%
2018-05-24	0	1.100	1.100	1.130	1.090	1.110	784,000	864,100	1.1022	1.100	1.100	1.130	1.090	1.110	784,000	1.1022	-0.90%
2018-05-23	0	1.110	1.110	1.120	1.060	1.130	2,128,000	2,344,800	1.1019	1.110	1.110	1.120	1.060	1.130	2,128,000	1.1019	1.83%
2018-05-21	0	1.090	1.080	1.090	1.090	1.120	6,168,000	6,511,100	1.0556	1.090	1.080	1.090	1.090	1.120	6,168,000	1.0556	-2.68%
2018-05-18	0	1.120	1.110	1.120	1.110	1.120	218,000	243,840	1.1185	1.120	1.110	1.120	1.110	1.120	218,000	1.1185	0.00%
2018-05-17	0	1.120	1.120	1.130	1.080	1.130	2,304,000	2,575,980	1.1180	1.120	1.120	1.130	1.080	1.130	2,304,000	1.1180	0.00%
2018-05-16	0	1.120	1.120	1.130	1.110	1.130	921,000	1,031,530	1.1200	1.120	1.120	1.130	1.110	1.130	921,000	1.1200	-0.88%
2018-05-15	0	1.130	1.120	1.130	1.110	1.130	488,000	542,640	1.1120	1.130	1.120	1.130	1.110	1.130	488,000	1.1120	0.00%
2018-05-14	0	1.130	1.130	1.160	1.080	1.160	1,100,000	1,244,840	1.1317	1.130	1.130	1.160	1.080	1.160	1,100,000	1.1317	-2.59%
2018-05-11	0	1.160	1.150	1.160	-	-	0	0	-	1.160	1.150	1.160	-	-	0	-	0.00%
2018-05-10	0	1.160	1.160	1.170	1.140	1.180	394,000	455,340	1.1557	1.160	1.160	1.170	1.140	1.180	394,000	1.1557	-2.52%
2018-05-09	0	1.190	1.180	1.190	1.190	1.190	2,000	2,380	1.1900	1.190	1.180	1.190	1.190	1.190	2,000	1.1900	0.00%
2018-05-08	0	1.190	1.170	1.190	1.140	1.200	296,000	348,020	1.1757	1.190	1.170	1.190	1.140	1.200	296,000	1.1757	4.39%
2018-05-07	0	1.140	1.140	1.170	1.100	1.170	850,000	959,880	1.1293	1.140	1.140	1.170	1.100	1.170	850,000	1.1293	-0.87%
2018-05-04	0	1.150	1.160	1.170	1.150	1.170	234,000	272,320	1.1638	1.150	1.160	1.170	1.150	1.170	234,000	1.1638	-1.71%
2018-05-03	0	1.170	1.160	1.170	1.160	1.170	314,000	366,840	1.1683	1.170	1.160	1.170	1.160	1.170	314,000	1.1683	-0.85%
2018-05-02	0	1.180	1.170	1.180	1.170	1.190	359,000	422,240	1.1762	1.180	1.170	1.180	1.170	1.190	359,000	1.1762	-1.67%
2018-04-30	0	1.200	1.190	1.200	1.170	1.200	438,000	520,820	1.1891	1.200	1.190	1.200	1.170	1.200	438,000	1.1891	1.69%
2018-04-27	0	1.180	1.180	1.190	1.170	1.190	804,000	955,160	1.1880	1.180	1.180	1.190	1.170	1.190	804,000	1.1880	-0.84%
2018-04-26	0	1.190	1.160	1.190	1.190	1.190	174,000	207,060	1.1900	1.190	1.160	1.190	1.190	1.190	174,000	1.1900	0.00%
2018-04-25	0	1.190	1.180	1.200	1.170	1.190	318,000	375,400	1.1805	1.190	1.180	1.200	1.170	1.190	318,000	1.1805	-0.83%
2018-04-24	0	1.200	1.200	1.210	1.180	1.220	27,584,000	31,280,110	1.1340	1.200	1.200	1.210	1.180	1.220	27,584,000	1.1340	-0.83%
2018-04-23	0	1.210	1.190	1.210	-	-	0	0	-	1.210	1.190	1.210	-	-	0	-	0.00%
2018-04-20	0	1.210	1.180	1.210	1.180	1.210	672,000	806,620	1.2003	1.210	1.180	1.210	1.180	1.210	672,000	1.2003	0.00%
2018-04-19	0	1.210	1.200	1.210	1.180	1.210	440,000	525,780	1.1950	1.210	1.200	1.210	1.180	1.210	440,000	1.1950	0.00%
2018-04-18	0	1.210	1.200	1.210	1.190	1.210	430,000	517,300	1.2030	1.210	1.200	1.210	1.190	1.210	430,000	1.2030	0.00%
2018-04-17	0	1.210	1.190	1.210	1.160	1.210	218,000	259,280	1.1894	1.210	1.190	1.210	1.160	1.210	218,000	1.1894	0.83%
2018-04-16	0	1.200	1.180	1.200	1.170	1.220	1,896,000	2,277,740	1.2013	1.200	1.180	1.200	1.170	1.220	1,896,000	1.2013	1.69%
2018-04-13	0	1.180	1.160	1.180	1.120	1.180	578,000	669,000	1.1574	1.180	1.160	1.180	1.120	1.180	578,000	1.1574	0.00%
2018-04-12	0	1.180	1.180	1.190	1.170	1.200	787,000	929,230	1.1807	1.180	1.180	1.190	1.170	1.200	787,000	1.1807	0.00%
2018-04-11	0	1.180	1.170	1.200	1.160	1.200	4,538,000	5,349,140	1.1787	1.180	1.170	1.200	1.160	1.200	4,538,000	1.1787	-0.84%
2018-04-10	0	1.190	1.190	1.210	1.180	1.200	904,000	1,084,600	1.1998	1.190	1.190	1.210	1.180	1.200	904,000	1.1998	-0.83%
2018-04-09	0	1.200	1.200	1.210	1.180	1.210	1,930,000	2,314,180	1.1991	1.200	1.200	1.210	1.180	1.210	1,930,000	1.1991	-0.83%
2018-04-06	0	1.210	1.200	1.210	1.180	1.210	898,000	1,077,180	1.1995	1.210	1.200	1.210	1.180	1.210	898,000	1.1995	0.83%
2018-04-04	0	1.200	1.200	1.210	1.180	1.200	750,000	899,880	1.1998	1.200	1.200	1.210	1.180	1.200	750,000	1.1998	0.00%
2018-04-03	0	1.200	1.190	1.200	1.180	1.200	682,000	813,520	1.1928	1.200	1.190	1.200	1.180	1.200	682,000	1.1928	-0.83%
2018-03-29	0	1.210	1.210	1.230	1.200	1.230	1,328,000	1,614,620	1.2158	1.210	1.210	1.230	1.200	1.230	1,328,000	1.2158	0.00%
2018-03-28	0	1.210	1.200	1.210	1.160	1.220	3,088,000	3,699,760	1.1981	1.210	1.200	1.210	1.160	1.220	3,088,000	1.1981	2.54%
2018-03-27	0	1.180	1.180	1.190	1.160	1.200	9,374,000	9,724,700	1.0374	1.180	1.180	1.190	1.160	1.200	9,374,000	1.0374	1.72%
2018-03-26	0	1.160	1.160	1.170	1.160	1.180	58,000	67,840	1.1697	1.160	1.160	1.170	1.160	1.180	58,000	1.1697	-0.85%
2018-03-23	0	1.170	1.150	1.180	1.150	1.190	844,000	991,040	1.1742	1.170	1.150	1.180	1.150	1.190	844,000	1.1742	0.00%
2018-03-22	0	1.170	1.170	1.190	1.170	1.200	636,000	752,340	1.1829	1.170	1.170	1.190	1.170	1.200	636,000	1.1829	-1.68%
2018-03-21	0	1.190	1.180	1.190	1.180	1.240	1,858,000	2,248,380	1.2101	1.190	1.180	1.190	1.180	1.240	1,858,000	1.2101	0.00%
2018-03-20	0	1.190	1.180	1.190	1.180	1.250	2,820,000	3,417,520	1.2119	1.190	1.180	1.190	1.180	1.250	2,820,000	1.2119	0.00%
2018-03-19	0	1.190	1.190	1.200	1.180	1.210	678,000	805,740	1.1884	1.190	1.190	1.200	1.180	1.210	678,000	1.1884	-0.83%
2018-03-16	0	1.200	1.200	1.210	1.190	1.230	3,564,000	4,305,120	1.2079	1.200	1.200	1.210	1.190	1.230	3,564,000	1.2079	2.56%
2018-03-15	0	1.170	1.170	1.200	1.150	1.240	3,660,000	4,413,720	1.2059	1.170	1.170	1.200	1.150	1.240	3,660,000	1.2059	-0.85%
2018-03-14	0	1.180	1.180	1.190	1.180	1.200	546,000	651,280	1.1928	1.180	1.180	1.190	1.180	1.200	546,000	1.1928	-0.84%
2018-03-13	0	1.190	1.180	1.200	1.190	1.210	2,368,000	2,835,520	1.1974	1.190	1.180	1.200	1.190	1.210	2,368,000	1.1974	-1.65%
2018-03-12	0	1.210	1.210	1.220	1.200	1.230	1,800,000	2,195,280	1.2196	1.210	1.210	1.220	1.200	1.230	1,800,000	1.2196	0.00%
2018-03-09	0	1.210	1.210	1.220	1.210	1.240	696,000	854,500	1.2277	1.210	1.210	1.220	1.210	1.240	696,000	1.2277	0.00%
2018-03-08	0	1.210	1.210	1.230	1.180	1.200	1,265,000	1,511,890	1.1952	1.210	1.210	1.230	1.180	1.200	1,265,000	1.1952	0.83%
2018-03-07	0	1.200	1.200	1.220	1.190	1.220	1,444,000	1,741,820	1.2062	1.200	1.200	1.220	1.190	1.220	1,444,000	1.2062	-1.64%
2018-03-06	0	1.220	1.210	1.220	1.210	1.230	13,418,000	13,629,740	1.0158	1.220	1.210	1.220	1.210	1.230	13,418,000	1.0158	1.67%
2018-03-05	0	1.200	1.200	1.220	1.200	1.220	982,000	1,187,540	1.2093	1.200	1.200	1.220	1.200	1.220	982,000	1.2093	0.00%
2018-03-02	0	1.200	1.200	1.210	1.190	1.210	194,000	233,680	1.2045	1.200	1.200	1.210	1.190	1.210	194,000	1.2045	0.00%
2018-03-01	0	1.200	1.200	1.210	1.200	1.230	676,000	812,920	1.2025	1.200	1.200	1.210	1.200	1.230	676,000	1.2025	-1.64%
2018-02-28	0	1.220	1.210	1.220	1.190	1.230	2,688,000	3,255,140	1.2110	1.220	1.210	1.220	1.190	1.230	2,688,000	1.2110	-0.81%
2018-02-27	0	1.230	1.230	1.240	1.230	1.250	566,000	701,160	1.2388	1.230	1.230	1.240	1.230	1.250	566,000	1.2388	-0.81%
2018-02-26	0	1.240	1.240	1.250	1.230	1.250	1,384,000	1,724,440	1.2460	1.240	1.240	1.250	1.230	1.250	1,384,000	1.2460	0.00%
2018-02-23	0	1.240	1.240	1.250	1.220	1.250	2,062,000	2,556,940	1.2400	1.240	1.240	1.250	1.220	1.250	2,062,000	1.2400	0.81%
2018-02-22	0	1.230	1.230	1.240	1.190	1.240	3,828,000	4,645,620	1.2136	1.230	1.230	1.240	1.190	1.240	3,828,000	1.2136	-0.81%
2018-02-21	0	1.240	1.230	1.240	1.230	1.250	74,000	92,000	1.2432	1.240	1.230	1.240	1.230	1.250	74,000	1.2432	-0.80%
2018-02-20	0	1.250	1.230	1.250	1.220	1.250	2,076,000	2,562,960	1.2346	1.250	1.230	1.250	1.220	1.250	2,076,000	1.2346	-0.79%
2018-02-15	0	1.260	1.240	1.250	1.240	1.270	892,000	1,115,420	1.2505	1.260	1.240	1.250	1.240	1.270	892,000	1.2505	1.61%
2018-02-14	0	1.240	1.240	1.250	1.190	1.260	976,000	1,210,400	1.2402	1.240	1.240	1.250	1.190	1.260	976,000	1.2402	4.20%
2018-02-13	0	1.190	1.190	1.200	1.180	1.230	2,336,000	2,821,280	1.2077	1.190	1.190	1.200	1.180	1.230	2,336,000	1.2077	0.00%
2018-02-12	0	1.190	1.180	1.190	1.180	1.260	10,598,000	12,912,320	1.2184	1.190	1.180	1.190	1.180	1.260	10,598,000	1.2184	-4.03%
2018-02-09	0	1.240	1.240	1.250	1.240	1.290	6,342,000	8,002,360	1.2618	1.240	1.240	1.250	1.240	1.290	6,342,000	1.2618	-3.88%
2018-02-08	0	1.290	1.260	1.290	1.260	1.300	6,958,000	8,895,420	1.2784	1.290	1.260	1.290	1.260	1.300	6,958,000	1.2784	0.00%
2018-02-07	0	1.290	1.260	1.290	1.250	1.290	8,898,000	11,313,840	1.2715	1.290	1.260	1.290	1.250	1.290	8,898,000	1.2715	0.78%
2018-02-06	0	1.280	1.230	1.260	1.180	1.300	4,822,000	5,985,660	1.2413	1.280	1.230	1.260	1.180	1.300	4,822,000	1.2413	3.23%
2018-02-05	0	1.240	1.230	1.240	1.230	1.260	570,000	704,490	1.2359	1.240	1.230	1.240	1.230	1.260	570,000	1.2359	0.00%
2018-02-02	0	1.240	1.240	1.250	1.200	1.280	800,000	993,440	1.2418	1.240	1.240	1.250	1.200	1.280	800,000	1.2418	0.00%
2018-02-01	0	1.240	1.230	1.250	1.230	1.260	608,000	750,220	1.2339	1.240	1.230	1.250	1.230	1.260	608,000	1.2339	-0.80%
2018-01-31	0	1.250	1.240	1.250	1.230	1.270	1,830,000	2,281,620	1.2468	1.250	1.240	1.250	1.230	1.270	1,830,000	1.2468	1.63%
2018-01-30	0	1.230	1.230	1.240	1.230	1.260	1,352,000	1,686,140	1.2471	1.230	1.230	1.240	1.230	1.260	1,352,000	1.2471	-1.60%
2018-01-29	0	1.250	1.240	1.250	1.220	1.270	1,254,000	1,556,400	1.2411	1.250	1.240	1.250	1.220	1.270	1,254,000	1.2411	-1.57%
2018-01-26	0	1.270	1.250	1.270	1.240	1.270	972,000	1,224,640	1.2599	1.270	1.250	1.270	1.240	1.270	972,000	1.2599	1.60%
2018-01-25	0	1.250	1.230	1.250	1.230	1.270	1,196,000	1,487,260	1.2435	1.250	1.230	1.250	1.230	1.270	1,196,000	1.2435	-1.57%
2018-01-24	0	1.270	1.250	1.270	1.250	1.270	960,000	1,207,700	1.2580	1.270	1.250	1.270	1.250	1.270	960,000	1.2580	0.00%
2018-01-23	0	1.270	1.260	1.270	1.250	1.280	1,078,000	1,360,200	1.2618	1.270	1.260	1.270	1.250	1.280	1,078,000	1.2618	0.79%
2018-01-22	0	1.260	1.250	1.260	1.230	1.290	2,126,000	2,655,800	1.2492	1.260	1.250	1.260	1.230	1.290	2,126,000	1.2492	0.80%
2018-01-19	0	1.250	1.240	1.250	1.240	1.300	1,444,000	1,804,040	1.2493	1.250	1.240	1.250	1.240	1.300	1,444,000	1.2493	-1.57%
2018-01-18	0	1.270	1.260	1.270	1.240	1.280	5,326,000	6,665,860	1.2516	1.270	1.260	1.270	1.240	1.280	5,326,000	1.2516	1.60%
2018-01-17	0	1.250	1.230	1.250	1.200	1.250	3,738,000	4,539,500	1.2144	1.250	1.230	1.250	1.200	1.250	3,738,000	1.2144	0.00%
2018-01-16	0	1.250	1.230	1.250	1.190	1.250	3,320,000	4,040,820	1.2171	1.250	1.230	1.250	1.190	1.250	3,320,000	1.2171	0.00%
2018-01-15	0	1.250	1.210	1.250	1.180	1.260	7,365,000	8,915,690	1.2105	1.250	1.210	1.250	1.180	1.260	7,365,000	1.2105	-3.85%
2018-01-12	0	1.300	1.250	1.320	1.220	1.300	1,590,000	1,992,260	1.2530	1.300	1.250	1.320	1.220	1.300	1,590,000	1.2530	4.00%
2018-01-11	0	1.250	1.220	1.250	1.180	1.250	902,000	1,088,080	1.2063	1.250	1.220	1.250	1.180	1.250	902,000	1.2063	4.17%
2018-01-10	0	1.200	1.180	1.210	1.150	1.200	2,912,000	3,430,700	1.1781	1.200	1.180	1.210	1.150	1.200	2,912,000	1.1781	1.69%
2018-01-09	0	1.180	1.180	1.190	1.180	1.220	1,880,000	2,256,960	1.2005	1.180	1.180	1.190	1.180	1.220	1,880,000	1.2005	-3.28%
2018-01-08	0	1.220	1.220	1.230	1.210	1.270	1,288,000	1,593,240	1.2370	1.220	1.220	1.230	1.210	1.270	1,288,000	1.2370	1.67%
2018-01-05	0	1.200	1.200	1.210	1.180	1.230	2,758,000	3,283,020	1.1904	1.200	1.200	1.210	1.180	1.230	2,758,000	1.1904	-2.44%
2018-01-04	0	1.230	1.220	1.230	1.220	1.270	1,054,000	1,306,680	1.2397	1.230	1.220	1.230	1.220	1.270	1,054,000	1.2397	-0.81%
2018-01-03	0	1.240	1.230	1.240	1.200	1.250	5,768,000	7,099,840	1.2309	1.240	1.230	1.240	1.200	1.250	5,768,000	1.2309	1.64%
2018-01-02	0	1.220	1.220	1.230	1.220	1.260	2,298,000	2,841,080	1.2363	1.220	1.220	1.230	1.220	1.260	2,298,000	1.2363	-1.61%
2017-12-29	0	1.240	1.240	1.260	1.230	1.280	2,344,000	2,918,280	1.2450	1.240	1.240	1.260	1.230	1.280	2,344,000	1.2450	-0.80%
2017-12-28	0	1.250	1.250	1.270	1.230	1.280	4,048,000	5,051,300	1.2479	1.250	1.250	1.270	1.230	1.280	4,048,000	1.2479	-1.57%
2017-12-27	0	1.270	1.250	1.270	1.250	1.330	1,260,000	1,600,120	1.2699	1.270	1.250	1.270	1.250	1.330	1,260,000	1.2699	0.00%
2017-12-22	0	1.270	1.260	1.270	1.250	1.280	522,000	656,600	1.2579	1.270	1.260	1.270	1.250	1.280	522,000	1.2579	-0.78%
2017-12-21	0	1.280	1.280	1.290	1.270	1.300	7,300,000	9,192,796	1.2593	1.280	1.280	1.290	1.270	1.300	7,300,000	1.2593	0.79%
2017-12-20	0	1.270	1.270	1.280	1.230	1.280	1,508,000	1,889,940	1.2533	1.270	1.270	1.280	1.230	1.280	1,508,000	1.2533	1.60%
2017-12-19	0	1.250	1.240	1.250	1.230	1.290	1,784,000	2,235,380	1.2530	1.250	1.240	1.250	1.230	1.290	1,784,000	1.2530	-3.10%
2017-12-18	0	1.290	1.270	1.290	1.260	1.300	1,216,000	1,555,560	1.2792	1.290	1.270	1.290	1.260	1.300	1,216,000	1.2792	1.57%
2017-12-15	0	1.270	1.250	1.270	1.200	1.280	20,084,000	24,512,340	1.2205	1.270	1.250	1.270	1.200	1.280	20,084,000	1.2205	-0.78%
2017-12-14	0	1.280	1.260	1.280	1.270	1.310	2,032,000	2,595,460	1.2773	1.280	1.260	1.280	1.270	1.310	2,032,000	1.2773	-1.54%
2017-12-13	0	1.300	1.290	1.300	1.280	1.320	1,510,000	1,959,160	1.2975	1.300	1.290	1.300	1.280	1.320	1,510,000	1.2975	-0.76%
2017-12-12	0	1.310	1.300	1.310	1.280	1.320	564,000	733,800	1.3011	1.310	1.300	1.310	1.280	1.320	564,000	1.3011	0.77%
2017-12-11	0	1.300	1.300	1.310	1.260	1.350	3,292,000	4,258,820	1.2937	1.300	1.300	1.310	1.260	1.350	3,292,000	1.2937	0.00%
2017-12-08	0	1.300	1.300	1.310	1.290	1.350	1,132,000	1,487,720	1.3142	1.300	1.300	1.310	1.290	1.350	1,132,000	1.3142	-1.52%
2017-12-07	0	1.320	1.320	1.330	1.310	1.360	1,728,000	2,298,940	1.3304	1.320	1.320	1.330	1.310	1.360	1,728,000	1.3304	1.54%
2017-12-06	0	1.300	1.300	1.320	1.290	1.340	35,534,500	48,452,490	1.3635	1.300	1.300	1.320	1.290	1.340	35,534,500	1.3635	0.78%
2017-12-05	0	1.290	1.280	1.290	1.280	1.320	2,380,000	3,078,820	1.2936	1.290	1.280	1.290	1.280	1.320	2,380,000	1.2936	-3.73%
2017-12-04	0	1.340	1.330	1.340	1.320	1.400	2,238,000	3,005,990	1.3432	1.340	1.330	1.340	1.320	1.400	2,238,000	1.3432	-2.90%
2017-12-01	0	1.380	1.370	1.400	1.290	1.460	4,525,500	6,173,750	1.3642	1.380	1.370	1.400	1.290	1.460	4,525,500	1.3642	-5.48%
2017-11-30	0	1.460	1.450	1.490	1.360	1.520	14,541,000	21,198,690	1.4579	1.460	1.450	1.490	1.360	1.520	14,541,000	1.4579	-1.35%
2017-11-29	0	1.480	1.480	1.490	1.400	1.550	16,491,000	24,411,890	1.4803	1.480	1.480	1.490	1.400	1.550	16,491,000	1.4803	4.96%
2017-11-28	0	1.410	1.400	1.410	1.370	1.430	6,030,000	8,421,240	1.3966	1.410	1.400	1.410	1.370	1.430	6,030,000	1.3966	5.22%
2017-11-27	0	1.340	1.340	1.360	1.310	1.380	4,641,000	6,262,280	1.3493	1.340	1.340	1.360	1.310	1.380	4,641,000	1.3493	2.29%
2017-11-24	0	1.310	1.320	1.330	1.280	1.320	2,904,000	3,765,220	1.2966	1.310	1.320	1.330	1.280	1.320	2,904,000	1.2966	2.34%
2017-11-23	0	1.280	1.280	1.290	1.270	1.330	1,912,000	2,476,220	1.2951	1.280	1.280	1.290	1.270	1.330	1,912,000	1.2951	-1.54%
2017-11-22	0	1.300	1.300	1.310	1.290	1.370	5,590,000	7,388,180	1.3217	1.300	1.300	1.310	1.290	1.370	5,590,000	1.3217	-2.26%
2017-11-21	0	1.330	1.330	1.350	1.300	1.400	9,194,000	12,288,660	1.3366	1.330	1.330	1.350	1.300	1.400	9,194,000	1.3366	3.10%
2017-11-20	0	1.290	1.290	1.320	1.260	1.450	16,060,000	21,887,725	1.3629	1.290	1.290	1.320	1.260	1.450	16,060,000	1.3629	2.38%
2017-11-17	0	1.260	1.250	1.260	1.240	1.290	2,576,000	3,237,080	1.2566	1.260	1.250	1.260	1.240	1.290	2,576,000	1.2566	3.28%
2017-11-16	0	1.220	1.210	1.220	1.140	1.250	2,930,000	3,519,480	1.2012	1.220	1.210	1.220	1.140	1.250	2,930,000	1.2012	6.09%
2017-11-15	0	1.150	1.140	1.160	1.150	1.160	350,000	404,460	1.1556	1.150	1.140	1.160	1.150	1.160	350,000	1.1556	0.00%
2017-11-14	0	1.150	1.150	1.160	1.110	1.170	1,486,000	1,689,780	1.1371	1.150	1.150	1.160	1.110	1.170	1,486,000	1.1371	0.00%
2017-11-13	0	1.150	1.150	1.160	1.100	1.180	3,045,000	3,498,370	1.1489	1.150	1.150	1.160	1.100	1.180	3,045,000	1.1489	3.60%
2017-11-10	0	1.110	1.110	1.120	1.060	1.110	1,140,000	1,233,180	1.0817	1.110	1.110	1.120	1.060	1.110	1,140,000	1.0817	1.83%
2017-11-09	0	1.090	1.090	1.100	1.080	1.120	2,024,000	2,226,140	1.0999	1.090	1.090	1.100	1.080	1.120	2,024,000	1.0999	0.00%
2017-11-08	0	1.090	1.080	1.090	1.030	1.110	2,020,000	2,187,680	1.0830	1.090	1.080	1.090	1.030	1.110	2,020,000	1.0830	-1.80%
2017-11-07	0	1.110	1.110	1.120	1.100	1.160	1,948,000	2,220,640	1.1400	1.110	1.110	1.120	1.100	1.160	1,948,000	1.1400	-3.48%
2017-11-06	0	1.150	1.140	1.150	1.140	1.160	216,000	246,800	1.1426	1.150	1.140	1.150	1.140	1.160	216,000	1.1426	1.77%
2017-11-03	0	1.130	1.130	1.150	1.120	1.170	1,256,000	1,443,900	1.1496	1.130	1.130	1.150	1.120	1.170	1,256,000	1.1496	-2.59%
2017-11-02	0	1.160	1.150	1.160	1.120	1.170	710,000	814,280	1.1469	1.160	1.150	1.160	1.120	1.170	710,000	1.1469	1.75%
2017-11-01	0	1.140	1.130	1.150	1.130	1.200	1,470,000	1,712,880	1.1652	1.140	1.130	1.150	1.130	1.200	1,470,000	1.1652	1.79%
2017-10-31	0	1.120	1.120	1.130	1.110	1.150	848,000	957,180	1.1288	1.120	1.120	1.130	1.110	1.150	848,000	1.1288	-0.88%
2017-10-30	0	1.130	1.120	1.130	1.110	1.150	1,066,000	1,206,640	1.1319	1.130	1.120	1.130	1.110	1.150	1,066,000	1.1319	-2.59%
2017-10-27	0	1.160	1.150	1.160	1.130	1.170	1,188,000	1,374,960	1.1574	1.160	1.150	1.160	1.130	1.170	1,188,000	1.1574	0.00%
2017-10-26	0	1.160	1.160	1.170	1.160	1.170	346,000	402,960	1.1646	1.160	1.160	1.170	1.160	1.170	346,000	1.1646	-2.52%
2017-10-25	0	1.190	1.190	1.200	1.100	1.210	2,118,000	2,485,760	1.1736	1.190	1.190	1.200	1.100	1.210	2,118,000	1.1736	0.85%
2017-10-24	0	1.180	1.170	1.190	1.170	1.200	1,620,000	1,918,420	1.1842	1.180	1.170	1.190	1.170	1.200	1,620,000	1.1842	-1.67%
2017-10-23	0	1.200	1.190	1.200	1.190	1.220	574,000	689,460	1.2011	1.200	1.190	1.200	1.190	1.220	574,000	1.2011	0.00%
2017-10-20	0	1.200	1.200	1.210	1.200	1.220	1,890,000	2,274,880	1.2036	1.200	1.200	1.210	1.200	1.220	1,890,000	1.2036	2.56%
2017-10-19	0	1.170	1.170	1.190	1.150	1.250	5,112,000	6,073,220	1.1880	1.170	1.170	1.190	1.150	1.250	5,112,000	1.1880	-7.14%
2017-10-18	0	1.260	1.240	1.260	1.230	1.280	2,436,000	3,032,740	1.2450	1.260	1.240	1.260	1.230	1.280	2,436,000	1.2450	0.00%
2017-10-17	0	1.260	1.250	1.260	1.240	1.270	2,045,000	2,564,770	1.2542	1.260	1.250	1.260	1.240	1.270	2,045,000	1.2542	0.00%
2017-10-16	0	1.260	1.250	1.260	1.240	1.300	1,696,000	2,156,100	1.2713	1.260	1.250	1.260	1.240	1.300	1,696,000	1.2713	2.44%
2017-10-13	0	1.230	1.220	1.250	1.220	1.280	1,041,000	1,298,500	1.2474	1.230	1.220	1.250	1.220	1.280	1,041,000	1.2474	-0.81%
2017-10-12	0	1.240	1.230	1.240	1.200	1.300	4,324,000	5,422,280	1.2540	1.240	1.230	1.240	1.200	1.300	4,324,000	1.2540	-4.62%
2017-10-11	0	1.300	1.280	1.300	1.290	1.310	1,706,000	2,211,420	1.2963	1.300	1.280	1.300	1.290	1.310	1,706,000	1.2963	-0.76%
2017-10-10	0	1.310	1.300	1.310	1.300	1.340	3,256,000	4,279,620	1.3144	1.310	1.300	1.310	1.300	1.340	3,256,000	1.3144	0.77%
2017-10-09	0	1.300	1.290	1.300	1.260	1.320	3,436,000	4,433,360	1.2903	1.300	1.290	1.300	1.260	1.320	3,436,000	1.2903	1.56%
2017-10-06	0	1.280	1.260	1.280	1.250	1.300	3,212,000	4,077,520	1.2695	1.280	1.260	1.280	1.250	1.300	3,212,000	1.2695	-0.78%
2017-10-04	0	1.290	1.280	1.290	1.270	1.330	3,286,000	4,242,640	1.2911	1.290	1.280	1.290	1.270	1.330	3,286,000	1.2911	-2.27%
2017-10-03	0	1.320	1.310	1.320	1.240	1.380	9,306,000	12,285,740	1.3202	1.320	1.310	1.320	1.240	1.380	9,306,000	1.3202	3.13%
2017-09-29	0	1.280	1.280	1.290	1.200	1.290	12,544,000	15,803,760	1.2599	1.280	1.280	1.290	1.200	1.290	12,544,000	1.2599	4.92%
2017-09-28	0	1.220	1.210	1.220	1.200	1.270	2,940,000	3,606,280	1.2266	1.220	1.210	1.220	1.200	1.270	2,940,000	1.2266	0.00%
2017-09-27	0	1.220	1.210	1.220	1.020	1.280	38,534,000	44,544,960	1.1560	1.220	1.210	1.220	1.020	1.280	38,534,000	1.1560	-3.17%
2017-09-26	0	1.260	1.230	1.240	1.230	1.390	8,246,000	10,825,600	1.3128	1.260	1.230	1.240	1.230	1.390	8,246,000	1.3128	-3.82%
2017-09-25	0	1.310	1.310	1.320	1.290	1.490	20,306,000	28,034,360	1.3806	1.310	1.310	1.320	1.290	1.490	20,306,000	1.3806	-1.50%
2017-09-22	0	1.330	1.310	1.330	1.180	1.690	58,174,000	78,066,880	1.3420	1.330	1.310	1.330	1.180	1.690	58,174,000	1.3420	-13.64%
2017-09-21	0	1.540	1.530	1.550	1.410	1.550	26,260,000	39,490,900	1.5038	1.540	1.530	1.550	1.410	1.550	26,260,000	1.5038	9.22%
2017-09-20	0	1.410	1.400	1.410	1.210	1.480	43,542,000	60,091,080	1.3801	1.410	1.400	1.410	1.210	1.480	43,542,000	1.3801	16.53%
2017-09-19	0	1.210	1.200	1.210	1.150	1.260	15,282,000	18,554,240	1.2141	1.210	1.200	1.210	1.150	1.260	15,282,000	1.2141	1.68%
2017-09-18	0	1.190	1.190	1.210	1.150	1.260	34,660,000	42,257,480	1.2192	1.190	1.190	1.210	1.150	1.260	34,660,000	1.2192	3.48%
2017-09-15	0	1.150	1.110	1.150	1.060	1.170	40,666,000	40,905,140	1.0059	1.150	1.110	1.150	1.060	1.170	40,666,000	1.0059	-1.71%
2017-09-14	0	1.170	1.150	1.160	1.040	1.170	40,344,120	45,690,038	1.1325	1.170	1.150	1.160	1.040	1.170	40,344,120	1.1325	11.43%
2017-09-13	0	1.050	1.040	1.050	0.870	1.050	59,441,000	57,939,630	0.9747	1.050	1.040	1.050	0.870	1.050	59,441,000	0.9747	16.67%
2017-09-12	0	0.900	0.880	0.900	0.850	0.920	44,466,000	33,841,260	0.7611	0.900	0.880	0.900	0.850	0.920	44,466,000	0.7611	1.12%
2017-09-11	0	0.890	0.880	0.890	0.880	0.920	16,420,000	14,708,960	0.8958	0.890	0.880	0.890	0.880	0.920	16,420,000	0.8958	2.30%
2017-09-08	0	0.870	0.860	0.870	0.860	0.920	20,312,000	18,187,440	0.8954	0.870	0.860	0.870	0.860	0.920	20,312,000	0.8954	0.00%
2017-09-07	0	0.870	0.860	0.880	0.810	0.880	29,015,000	24,848,750	0.8564	0.870	0.860	0.880	0.810	0.880	29,015,000	0.8564	8.75%
2017-09-06	0	0.800	0.790	0.800	0.720	0.810	23,165,000	17,679,820	0.7632	0.800	0.790	0.800	0.720	0.810	23,165,000	0.7632	12.68%
2017-09-05	0	0.710	0.700	0.710	0.640	0.710	15,628,000	10,766,300	0.6889	0.710	0.700	0.710	0.640	0.710	15,628,000	0.6889	12.70%
2017-09-04	0	0.630	0.620	0.630	0.620	0.630	740,000	464,900	0.6282	0.630	0.620	0.630	0.620	0.630	740,000	0.6282	1.61%
2017-09-01	0	0.620	0.610	0.620	0.620	0.620	50,000	31,000	0.6200	0.620	0.610	0.620	0.620	0.620	50,000	0.6200	0.00%
2017-08-31	0	0.620	0.610	0.620	0.610	0.620	880,000	540,760	0.6145	0.620	0.610	0.620	0.610	0.620	880,000	0.6145	0.00%
2017-08-30	0	0.620	0.610	0.620	0.610	0.620	886,000	548,320	0.6189	0.620	0.610	0.620	0.610	0.620	886,000	0.6189	0.00%
2017-08-29	0	0.620	0.600	0.610	0.610	0.620	2,020,000	1,237,600	0.6127	0.620	0.600	0.610	0.610	0.620	2,020,000	0.6127	0.00%
2017-08-28	0	0.620	0.610	0.620	0.610	0.620	3,478,000	2,129,020	0.6121	0.620	0.610	0.620	0.610	0.620	3,478,000	0.6121	0.00%
2017-08-25	0	0.620	0.600	0.620	0.610	0.620	1,652,000	1,016,760	0.6155	0.620	0.600	0.620	0.610	0.620	1,652,000	0.6155	0.00%
2017-08-24	0	0.620	0.600	0.620	0.610	0.620	3,794,000	2,317,640	0.6109	0.620	0.600	0.620	0.610	0.620	3,794,000	0.6109	0.00%
2017-08-22	0	0.620	0.610	0.620	0.610	0.620	1,106,000	681,800	0.6165	0.620	0.610	0.620	0.610	0.620	1,106,000	0.6165	0.00%
2017-08-21	0	0.620	0.610	0.620	0.610	0.620	7,300,000	4,482,460	0.6140	0.620	0.610	0.620	0.610	0.620	7,300,000	0.6140	0.00%
2017-08-18	0	0.620	0.610	0.620	0.610	0.630	8,128,000	5,057,760	0.6223	0.620	0.610	0.620	0.610	0.630	8,128,000	0.6223	0.00%
2017-08-17	0	0.620	0.610	0.630	0.610	0.630	934,000	585,140	0.6265	0.620	0.610	0.630	0.610	0.630	934,000	0.6265	0.00%
2017-08-16	0	0.620	0.610	0.620	0.610	0.620	792,000	490,420	0.6192	0.620	0.610	0.620	0.610	0.620	792,000	0.6192	0.00%
2017-08-15	0	0.620	0.610	0.620	0.610	0.620	1,474,000	908,400	0.6163	0.620	0.610	0.620	0.610	0.620	1,474,000	0.6163	0.00%
2017-08-14	0	0.620	0.610	0.620	0.610	0.640	160,000	99,880	0.6243	0.620	0.610	0.620	0.610	0.640	160,000	0.6243	0.00%
2017-08-11	0	0.620	0.610	0.620	0.610	0.620	190,000	116,800	0.6147	0.620	0.610	0.620	0.610	0.620	190,000	0.6147	1.64%
2017-08-10	0	0.610	0.600	0.620	0.600	0.620	352,000	215,700	0.6128	0.610	0.600	0.620	0.600	0.620	352,000	0.6128	-1.61%
2017-08-09	0	0.620	0.610	0.620	0.610	0.620	326,000	201,860	0.6192	0.620	0.610	0.620	0.610	0.620	326,000	0.6192	0.00%
2017-08-08	0	0.620	0.610	0.620	0.620	0.620	500,000	310,000	0.6200	0.620	0.610	0.620	0.620	0.620	500,000	0.6200	0.00%
2017-08-07	0	0.620	0.610	0.620	0.610	0.620	1,551,000	961,560	0.6200	0.620	0.610	0.620	0.610	0.620	1,551,000	0.6200	0.00%
2017-08-04	0	0.620	0.610	0.620	0.610	0.620	1,110,000	679,700	0.6123	0.620	0.610	0.620	0.610	0.620	1,110,000	0.6123	0.00%
2017-08-03	0	0.620	0.600	0.620	0.600	0.620	2,600,000	1,582,220	0.6085	0.620	0.600	0.620	0.600	0.620	2,600,000	0.6085	1.64%
2017-08-02	0	0.610	0.600	0.610	0.550	0.620	11,692,000	7,059,340	0.6038	0.610	0.600	0.610	0.550	0.620	11,692,000	0.6038	-1.61%
2017-08-01	0	0.620	0.600	0.620	0.600	0.620	8,678,000	5,269,440	0.6072	0.620	0.600	0.620	0.600	0.620	8,678,000	0.6072	0.00%
2017-07-31	0	0.620	0.600	0.620	0.600	0.620	3,458,000	2,106,440	0.6091	0.620	0.600	0.620	0.600	0.620	3,458,000	0.6091	0.00%
2017-07-28	0	0.620	0.600	0.620	0.600	0.620	3,562,000	2,169,880	0.6092	0.620	0.600	0.620	0.600	0.620	3,562,000	0.6092	1.64%
2017-07-27	0	0.610	0.600	0.610	0.590	0.620	3,108,000	1,887,820	0.6074	0.610	0.600	0.610	0.590	0.620	3,108,000	0.6074	-1.61%
2017-07-26	0	0.620	0.600	0.620	0.580	0.620	4,274,000	2,575,520	0.6026	0.620	0.600	0.620	0.580	0.620	4,274,000	0.6026	0.00%
2017-07-25	0	0.620	0.600	0.620	0.590	0.620	4,798,000	2,908,480	0.6062	0.620	0.600	0.620	0.590	0.620	4,798,000	0.6062	0.00%
2017-07-24	0	0.620	0.600	0.620	0.600	0.620	3,870,000	2,344,020	0.6057	0.620	0.600	0.620	0.600	0.620	3,870,000	0.6057	0.00%
2017-07-21	0	0.620	0.610	0.620	0.600	0.620	1,959,000	1,197,450	0.6113	0.620	0.610	0.620	0.600	0.620	1,959,000	0.6113	0.00%
2017-07-20	0	0.620	0.610	0.620	0.600	0.620	722,000	440,160	0.6096	0.620	0.610	0.620	0.600	0.620	722,000	0.6096	0.00%
2017-07-19	0	0.620	0.620	0.630	0.600	0.630	2,672,000	1,626,860	0.6089	0.620	0.620	0.630	0.600	0.630	2,672,000	0.6089	0.00%
2017-07-18	0	0.620	0.600	0.620	0.600	0.620	2,044,000	1,239,160	0.6062	0.620	0.600	0.620	0.600	0.620	2,044,000	0.6062	0.00%
2017-07-17	0	0.620	0.610	0.620	0.610	0.630	810,000	499,480	0.6166	0.620	0.610	0.620	0.610	0.630	810,000	0.6166	-1.59%
2017-07-14	0	0.630	0.620	0.630	0.610	0.630	24,000	14,820	0.6175	0.630	0.620	0.630	0.610	0.630	24,000	0.6175	0.00%
2017-07-13	0	0.630	0.620	0.630	0.610	0.630	1,486,000	921,700	0.6203	0.630	0.620	0.630	0.610	0.630	1,486,000	0.6203	0.00%
2017-07-12	0	0.630	0.620	0.630	0.620	0.630	192,000	119,720	0.6235	0.630	0.620	0.630	0.620	0.630	192,000	0.6235	0.00%
2017-07-11	0	0.630	0.620	0.630	0.610	0.630	872,000	540,200	0.6195	0.630	0.620	0.630	0.610	0.630	872,000	0.6195	0.00%
2017-07-10	0	0.630	0.620	0.630	0.630	0.630	200,000	126,000	0.6300	0.630	0.620	0.630	0.630	0.630	200,000	0.6300	0.00%
2017-07-07	0	0.630	0.620	0.630	0.600	0.630	1,840,000	1,121,780	0.6097	0.630	0.620	0.630	0.600	0.630	1,840,000	0.6097	0.00%
2017-07-06	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2017-07-05	0	0.630	0.620	0.630	0.590	0.630	5,856,000	3,546,900	0.6057	0.630	0.620	0.630	0.590	0.630	5,856,000	0.6057	5.00%
2017-07-04	0	0.600	0.580	0.600	0.580	0.600	2,764,000	1,644,360	0.5949	0.600	0.580	0.600	0.580	0.600	2,764,000	0.5949	-3.23%
2017-07-03	0	0.620	0.600	0.630	0.590	0.620	1,008,000	608,580	0.6038	0.620	0.600	0.630	0.590	0.620	1,008,000	0.6038	0.00%
2017-06-30	0	0.620	0.610	0.620	0.610	0.620	164,000	101,380	0.6182	0.620	0.610	0.620	0.610	0.620	164,000	0.6182	0.00%
2017-06-29	0	0.620	0.610	0.620	0.600	0.630	612,000	378,820	0.6190	0.620	0.610	0.620	0.600	0.630	612,000	0.6190	0.00%
2017-06-28	0	0.620	0.600	0.620	0.590	0.620	1,624,000	988,700	0.6088	0.620	0.600	0.620	0.590	0.620	1,624,000	0.6088	-1.59%
2017-06-27	0	0.630	0.600	0.630	0.600	0.630	498,000	305,800	0.6141	0.630	0.600	0.630	0.600	0.630	498,000	0.6141	0.00%
2017-06-26	0	0.630	0.620	0.630	0.590	0.630	918,000	563,880	0.6142	0.630	0.620	0.630	0.590	0.630	918,000	0.6142	0.00%
2017-06-23	0	0.630	0.610	0.630	0.600	0.630	1,204,000	737,600	0.6126	0.630	0.610	0.630	0.600	0.630	1,204,000	0.6126	-1.56%
2017-06-22	0	0.640	0.610	0.640	0.610	0.640	334,000	208,840	0.6253	0.640	0.610	0.640	0.610	0.640	334,000	0.6253	1.59%
2017-06-21	0	0.630	0.620	0.630	0.610	0.630	906,000	570,520	0.6297	0.630	0.620	0.630	0.610	0.630	906,000	0.6297	0.00%
2017-06-20	0	0.630	0.620	0.630	0.610	0.630	792,000	495,620	0.6258	0.630	0.620	0.630	0.610	0.630	792,000	0.6258	3.28%
2017-06-19	0	0.610	0.610	0.620	0.600	0.630	92,000	57,020	0.6198	0.610	0.610	0.620	0.600	0.630	92,000	0.6198	-3.17%
2017-06-16	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2017-06-15	0	0.630	0.610	0.630	-	-	0	0	-	0.630	0.610	0.630	-	-	0	-	0.00%
2017-06-14	0	0.630	0.610	0.630	0.610	0.630	94,000	58,920	0.6268	0.630	0.610	0.630	0.610	0.630	94,000	0.6268	0.00%
2017-06-13	0	0.630	0.610	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.610	0.630	0.630	0.630	2,000	0.6300	0.00%
2017-06-12	0	0.630	0.610	0.630	0.610	0.630	368,000	228,400	0.6207	0.630	0.610	0.630	0.610	0.630	368,000	0.6207	0.00%
2017-06-09	0	0.630	0.610	0.630	0.600	0.630	1,237,000	756,940	0.6119	0.630	0.610	0.630	0.600	0.630	1,237,000	0.6119	0.00%
2017-06-08	0	0.630	0.610	0.630	0.620	0.640	118,000	74,160	0.6285	0.630	0.610	0.630	0.620	0.640	118,000	0.6285	-1.56%
2017-06-07	0	0.640	0.620	0.640	0.610	0.650	320,000	200,760	0.6274	0.640	0.620	0.640	0.610	0.650	320,000	0.6274	1.59%
2017-06-06	0	0.630	0.620	0.630	0.610	0.640	1,388,000	855,340	0.6162	0.630	0.620	0.630	0.610	0.640	1,388,000	0.6162	-1.56%
2017-06-05	0	0.640	0.630	0.640	0.600	0.640	2,102,000	1,297,900	0.6175	0.640	0.630	0.640	0.600	0.640	2,102,000	0.6175	0.00%
2017-06-02	0	0.640	0.620	0.640	0.610	0.640	1,592,000	996,000	0.6256	0.640	0.620	0.640	0.610	0.640	1,592,000	0.6256	0.00%
2017-06-01	0	0.640	0.640	0.650	0.610	0.640	566,000	352,580	0.6229	0.640	0.640	0.650	0.610	0.640	566,000	0.6229	-1.54%
2017-05-31	0	0.650	0.640	0.660	0.620	0.650	694,000	439,400	0.6331	0.650	0.640	0.660	0.620	0.650	694,000	0.6331	1.56%
2017-05-29	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2017-05-26	0	0.640	0.640	0.660	0.640	0.660	32,000	20,960	0.6550	0.640	0.640	0.660	0.640	0.660	32,000	0.6550	1.59%
2017-05-25	0	0.630	0.630	0.640	0.630	0.650	258,000	166,280	0.6445	0.630	0.630	0.640	0.630	0.650	258,000	0.6445	-1.56%
2017-05-24	0	0.640	0.640	0.650	0.640	0.650	88,000	56,360	0.6405	0.640	0.640	0.650	0.640	0.650	88,000	0.6405	-1.54%
2017-05-23	0	0.650	0.650	0.660	0.640	0.660	1,328,000	871,040	0.6559	0.650	0.650	0.660	0.640	0.660	1,328,000	0.6559	-1.52%
2017-05-22	0	0.660	0.650	0.660	0.640	0.670	902,000	591,080	0.6553	0.660	0.650	0.660	0.640	0.670	902,000	0.6553	0.00%
2017-05-19	0	0.660	0.650	0.660	0.640	0.660	798,000	518,040	0.6492	0.660	0.650	0.660	0.640	0.660	798,000	0.6492	3.13%
2017-05-18	0	0.640	0.640	0.650	0.640	0.670	1,120,000	731,820	0.6534	0.640	0.640	0.650	0.640	0.670	1,120,000	0.6534	-1.54%
2017-05-17	0	0.650	0.630	0.650	0.630	0.660	942,000	597,880	0.6347	0.650	0.630	0.650	0.630	0.660	942,000	0.6347	-1.52%
2017-05-16	0	0.660	0.650	0.660	0.630	0.660	1,658,000	1,074,500	0.6481	0.660	0.650	0.660	0.630	0.660	1,658,000	0.6481	1.54%
2017-05-15	0	0.650	0.640	0.650	0.640	0.660	258,000	167,700	0.6500	0.650	0.640	0.650	0.640	0.660	258,000	0.6500	0.00%
2017-05-12	0	0.650	0.630	0.650	0.630	0.660	350,000	224,340	0.6410	0.650	0.630	0.650	0.630	0.660	350,000	0.6410	-1.52%
2017-05-11	0	0.660	0.640	0.660	0.640	0.680	914,000	596,080	0.6522	0.660	0.640	0.660	0.640	0.680	914,000	0.6522	-2.94%
2017-05-10	0	0.680	0.670	0.680	0.650	0.680	2,076,000	1,360,560	0.6554	0.680	0.670	0.680	0.650	0.680	2,076,000	0.6554	0.00%
2017-05-09	0	0.680	0.660	0.680	0.630	0.680	1,228,000	809,960	0.6596	0.680	0.660	0.680	0.630	0.680	1,228,000	0.6596	3.03%
2017-05-08	0	0.660	0.650	0.660	0.650	0.680	1,290,000	851,060	0.6597	0.660	0.650	0.660	0.650	0.680	1,290,000	0.6597	0.00%
2017-05-05	0	0.660	0.650	0.660	0.650	0.670	3,146,000	2,080,980	0.6615	0.660	0.650	0.660	0.650	0.670	3,146,000	0.6615	0.00%
2017-05-04	0	0.660	0.650	0.660	0.630	0.680	3,435,000	2,252,630	0.6558	0.660	0.650	0.660	0.630	0.680	3,435,000	0.6558	4.76%
2017-05-02	0	0.630	0.620	0.630	0.620	0.640	272,000	169,000	0.6213	0.630	0.620	0.630	0.620	0.640	272,000	0.6213	-1.56%
2017-04-28	0	0.640	0.620	0.640	0.600	0.640	1,068,000	645,850	0.6047	0.640	0.620	0.640	0.600	0.640	1,068,000	0.6047	3.23%
2017-04-27	0	0.620	0.600	0.620	0.600	0.640	840,000	518,840	0.6177	0.620	0.600	0.620	0.600	0.640	840,000	0.6177	-3.12%
2017-04-26	0	0.640	0.620	0.640	0.630	0.650	976,000	620,060	0.6353	0.640	0.620	0.640	0.630	0.650	976,000	0.6353	0.00%
2017-04-25	0	0.640	0.630	0.640	0.610	0.650	956,000	609,360	0.6374	0.640	0.630	0.640	0.610	0.650	956,000	0.6374	3.23%
2017-04-24	0	0.620	0.610	0.620	0.610	0.630	16,000	9,860	0.6163	0.620	0.610	0.620	0.610	0.630	16,000	0.6163	0.00%
2017-04-21	0	0.620	0.600	0.620	0.590	0.640	2,058,000	1,274,340	0.6192	0.620	0.600	0.620	0.590	0.640	2,058,000	0.6192	0.00%
2017-04-20	0	0.620	0.610	0.620	0.600	0.640	282,000	172,680	0.6123	0.620	0.610	0.620	0.600	0.640	282,000	0.6123	0.00%
2017-04-19	0	0.620	0.610	0.620	0.600	0.620	190,000	115,880	0.6099	0.620	0.610	0.620	0.600	0.620	190,000	0.6099	0.00%
2017-04-18	0	0.620	0.600	0.620	0.600	0.650	624,000	383,480	0.6146	0.620	0.600	0.620	0.600	0.650	624,000	0.6146	0.00%
2017-04-13	0	0.620	0.600	0.620	0.600	0.640	225,000	137,750	0.6122	0.620	0.600	0.620	0.600	0.640	225,000	0.6122	3.33%
2017-04-12	0	0.600	0.600	0.630	0.580	0.640	864,000	532,300	0.6161	0.600	0.600	0.630	0.580	0.640	864,000	0.6161	-3.23%
2017-04-11	0	0.620	0.620	0.640	0.620	0.620	78,000	48,360	0.6200	0.620	0.620	0.640	0.620	0.620	78,000	0.6200	0.00%
2017-04-10	0	0.620	0.620	0.640	0.620	0.640	288,000	180,740	0.6276	0.620	0.620	0.640	0.620	0.640	288,000	0.6276	-1.59%
2017-04-07	0	0.630	0.630	0.650	0.630	0.670	1,042,000	676,700	0.6494	0.630	0.630	0.650	0.630	0.670	1,042,000	0.6494	1.61%
2017-04-06	0	0.620	0.610	0.630	0.600	0.630	810,000	498,480	0.6154	0.620	0.610	0.630	0.600	0.630	810,000	0.6154	-1.59%
2017-04-05	0	0.630	0.610	0.630	0.590	0.630	1,338,000	816,580	0.6103	0.630	0.610	0.630	0.590	0.630	1,338,000	0.6103	0.00%
2017-04-03	0	0.630	0.630	0.640	0.620	0.640	92,000	58,420	0.6350	0.630	0.630	0.640	0.620	0.640	92,000	0.6350	-1.56%
2017-03-31	0	0.640	0.630	0.640	0.620	0.650	722,000	460,600	0.6380	0.640	0.630	0.640	0.620	0.650	722,000	0.6380	0.00%
2017-03-30	0	0.640	0.640	0.650	0.640	0.650	674,000	435,620	0.6463	0.640	0.640	0.650	0.640	0.650	674,000	0.6463	0.00%
2017-03-29	0	0.640	0.640	0.650	0.640	0.660	970,000	630,340	0.6498	0.640	0.640	0.650	0.640	0.660	970,000	0.6498	-1.54%
2017-03-28	0	0.650	0.650	0.660	0.640	0.660	254,000	165,140	0.6502	0.650	0.650	0.660	0.640	0.660	254,000	0.6502	1.56%
2017-03-27	0	0.640	0.640	0.660	0.620	0.650	1,296,000	830,180	0.6406	0.640	0.640	0.660	0.620	0.650	1,296,000	0.6406	-1.54%
2017-03-24	0	0.650	0.650	0.660	0.650	0.660	564,000	368,840	0.6540	0.650	0.650	0.660	0.650	0.660	564,000	0.6540	-1.52%
2017-03-23	0	0.660	0.660	0.670	0.650	0.660	86,000	56,160	0.6530	0.660	0.660	0.670	0.650	0.660	86,000	0.6530	0.00%
2017-03-22	0	0.660	0.660	0.670	0.660	0.670	1,540,000	1,017,000	0.6604	0.660	0.660	0.670	0.660	0.670	1,540,000	0.6604	0.00%
2017-03-21	0	0.660	0.660	0.670	0.640	0.670	688,000	450,360	0.6546	0.660	0.660	0.670	0.640	0.670	688,000	0.6546	0.00%
2017-03-20	0	0.660	0.660	0.680	0.660	0.680	200,000	132,040	0.6602	0.660	0.660	0.680	0.660	0.680	200,000	0.6602	0.00%
2017-03-17	0	0.660	0.660	0.670	0.660	0.680	396,000	261,580	0.6606	0.660	0.660	0.670	0.660	0.680	396,000	0.6606	-1.49%
2017-03-16	0	0.670	0.660	0.680	0.660	0.680	130,000	87,220	0.6709	0.670	0.660	0.680	0.660	0.680	130,000	0.6709	1.52%
2017-03-15	0	0.660	0.660	0.670	0.660	0.680	180,000	118,980	0.6610	0.660	0.660	0.670	0.660	0.680	180,000	0.6610	0.00%
2017-03-14	0	0.660	0.650	0.660	0.650	0.670	556,000	364,900	0.6563	0.660	0.650	0.660	0.650	0.670	556,000	0.6563	-1.49%
2017-03-13	0	0.670	0.670	0.680	0.660	0.700	1,879,000	1,293,630	0.6885	0.670	0.670	0.680	0.660	0.700	1,879,000	0.6885	0.00%
2017-03-10	0	0.670	0.650	0.670	0.660	0.680	1,062,000	710,440	0.6690	0.670	0.650	0.670	0.660	0.680	1,062,000	0.6690	0.00%
2017-03-09	0	0.670	0.640	0.670	0.660	0.670	562,000	372,260	0.6624	0.670	0.640	0.670	0.660	0.670	562,000	0.6624	0.00%
2017-03-08	0	0.670	0.660	0.680	0.670	0.670	126,000	84,420	0.6700	0.670	0.660	0.680	0.670	0.670	126,000	0.6700	0.00%
2017-03-07	0	0.670	0.660	0.670	0.660	0.680	74,000	49,680	0.6714	0.670	0.660	0.670	0.660	0.680	74,000	0.6714	1.52%
2017-03-06	0	0.660	0.660	0.670	0.660	0.670	280,000	186,800	0.6671	0.660	0.660	0.670	0.660	0.670	280,000	0.6671	-2.94%
2017-03-03	0	0.680	0.680	0.690	0.660	0.690	954,000	646,640	0.6778	0.680	0.680	0.690	0.660	0.690	954,000	0.6778	1.49%
2017-03-02	0	0.670	0.670	0.680	0.670	0.680	366,000	245,320	0.6703	0.670	0.670	0.680	0.670	0.680	366,000	0.6703	-1.47%
2017-03-01	0	0.680	0.670	0.690	0.670	0.700	482,000	330,880	0.6865	0.680	0.670	0.690	0.670	0.700	482,000	0.6865	-1.45%
2017-02-28	0	0.690	0.680	0.690	0.670	0.700	1,286,000	890,700	0.6926	0.690	0.680	0.690	0.670	0.700	1,286,000	0.6926	2.99%
2017-02-27	0	0.670	0.660	0.680	0.630	0.700	2,504,000	1,653,360	0.6603	0.670	0.660	0.680	0.630	0.700	2,504,000	0.6603	-1.47%
2017-02-24	0	0.680	0.680	0.700	0.680	0.690	486,000	335,220	0.6898	0.680	0.680	0.700	0.680	0.690	486,000	0.6898	-1.45%
2017-02-23	0	0.690	0.690	0.700	0.680	0.710	350,000	242,880	0.6939	0.690	0.690	0.700	0.680	0.710	350,000	0.6939	0.00%
2017-02-22	0	0.690	0.690	0.720	0.690	0.700	82,000	56,980	0.6949	0.690	0.690	0.720	0.690	0.700	82,000	0.6949	0.00%
2017-02-21	0	0.690	0.690	0.700	0.680	0.690	250,000	172,480	0.6899	0.690	0.690	0.700	0.680	0.690	250,000	0.6899	0.00%
2017-02-20	0	0.690	0.690	0.710	0.690	0.690	494,000	340,860	0.6900	0.690	0.690	0.710	0.690	0.690	494,000	0.6900	-1.43%
2017-02-17	0	0.700	0.700	0.710	0.700	0.710	36,000	25,220	0.7006	0.700	0.700	0.710	0.700	0.710	36,000	0.7006	-2.78%
2017-02-16	0	0.720	0.700	0.730	0.690	0.740	922,000	652,760	0.7080	0.720	0.700	0.730	0.690	0.740	922,000	0.7080	0.00%
2017-02-15	0	0.720	0.720	0.740	0.700	0.750	3,538,000	2,610,080	0.7377	0.720	0.720	0.740	0.700	0.750	3,538,000	0.7377	4.35%
2017-02-14	0	0.690	0.690	0.700	0.680	0.720	804,000	568,180	0.7067	0.690	0.690	0.700	0.680	0.720	804,000	0.7067	1.47%
2017-02-13	0	0.680	0.680	0.690	0.660	0.690	1,302,000	869,840	0.6681	0.680	0.680	0.690	0.660	0.690	1,302,000	0.6681	-2.86%
2017-02-10	0	0.700	0.700	0.710	0.680	0.710	300,000	209,920	0.6997	0.700	0.700	0.710	0.680	0.710	300,000	0.6997	1.45%
2017-02-09	0	0.690	0.690	0.700	0.690	0.700	142,000	98,380	0.6928	0.690	0.690	0.700	0.690	0.700	142,000	0.6928	0.00%
2017-02-08	0	0.690	0.690	0.700	0.690	0.700	178,000	123,900	0.6961	0.690	0.690	0.700	0.690	0.700	178,000	0.6961	1.47%
2017-02-07	0	0.680	0.680	0.690	0.680	0.690	154,000	106,120	0.6891	0.680	0.680	0.690	0.680	0.690	154,000	0.6891	-1.45%
2017-02-06	0	0.690	0.690	0.710	0.690	0.720	520,000	363,380	0.6988	0.690	0.690	0.710	0.690	0.720	520,000	0.6988	-1.43%
2017-02-03	0	0.700	0.700	0.720	0.700	0.720	222,000	159,420	0.7181	0.700	0.700	0.720	0.700	0.720	222,000	0.7181	0.00%
2017-02-02	0	0.700	0.700	0.710	0.700	0.710	48,000	33,700	0.7021	0.700	0.700	0.710	0.700	0.710	48,000	0.7021	-2.78%
2017-02-01	0	0.720	0.720	0.740	0.700	0.740	170,000	121,980	0.7175	0.720	0.720	0.740	0.700	0.740	170,000	0.7175	-1.37%
2017-01-27	0	0.730	0.710	0.760	0.680	0.770	2,560,000	1,873,560	0.7319	0.730	0.710	0.760	0.680	0.770	2,560,000	0.7319	5.80%
2017-01-26	0	0.690	0.680	0.700	0.680	0.700	22,000	15,140	0.6882	0.690	0.680	0.700	0.680	0.700	22,000	0.6882	0.00%
2017-01-25	0	0.690	0.680	0.710	0.670	0.700	594,000	411,620	0.6930	0.690	0.680	0.710	0.670	0.700	594,000	0.6930	0.00%
2017-01-24	0	0.690	0.680	0.690	0.680	0.690	40,000	27,260	0.6815	0.690	0.680	0.690	0.680	0.690	40,000	0.6815	0.00%
2017-01-23	0	0.690	0.680	0.690	0.670	0.690	24,000	16,320	0.6800	0.690	0.680	0.690	0.670	0.690	24,000	0.6800	0.00%
2017-01-20	0	0.690	0.670	0.690	0.670	0.720	2,612,000	1,818,800	0.6963	0.690	0.670	0.690	0.670	0.720	2,612,000	0.6963	2.99%
2017-01-19	0	0.670	0.670	0.680	0.660	0.680	290,000	194,340	0.6701	0.670	0.670	0.680	0.660	0.680	290,000	0.6701	-1.47%
2017-01-18	0	0.680	0.670	0.680	0.670	0.680	128,000	86,680	0.6772	0.680	0.670	0.680	0.670	0.680	128,000	0.6772	1.49%
2017-01-17	0	0.670	0.670	0.680	0.670	0.680	234,000	158,940	0.6792	0.670	0.670	0.680	0.670	0.680	234,000	0.6792	-1.47%
2017-01-16	0	0.680	0.680	0.700	0.680	0.690	160,000	109,320	0.6833	0.680	0.680	0.700	0.680	0.690	160,000	0.6833	-1.45%
2017-01-13	0	0.690	0.690	0.700	0.680	0.710	268,000	187,080	0.6981	0.690	0.690	0.700	0.680	0.710	268,000	0.6981	1.47%
2017-01-12	0	0.680	0.680	0.700	0.680	0.690	18,000	12,340	0.6856	0.680	0.680	0.700	0.680	0.690	18,000	0.6856	0.00%
2017-01-11	0	0.680	0.680	0.700	0.680	0.700	184,000	126,680	0.6885	0.680	0.680	0.700	0.680	0.700	184,000	0.6885	-1.45%
2017-01-10	0	0.690	0.690	0.710	0.680	0.710	168,000	116,860	0.6956	0.690	0.690	0.710	0.680	0.710	168,000	0.6956	-1.43%
2017-01-09	0	0.700	0.690	0.700	0.680	0.730	3,756,000	2,639,820	0.7028	0.700	0.690	0.700	0.680	0.730	3,756,000	0.7028	-1.41%
2017-01-06	0	0.710	0.700	0.730	0.700	0.740	756,000	547,940	0.7248	0.710	0.700	0.730	0.700	0.740	756,000	0.7248	-4.05%
2017-01-05	0	0.740	0.730	0.740	0.720	0.750	1,958,000	1,436,740	0.7338	0.740	0.730	0.740	0.720	0.750	1,958,000	0.7338	2.78%
2017-01-04	0	0.720	0.700	0.720	0.700	0.720	1,432,000	1,013,700	0.7079	0.720	0.700	0.720	0.700	0.720	1,432,000	0.7079	2.86%
2017-01-03	0	0.700	0.700	0.720	0.660	0.720	6,288,000	4,379,480	0.6965	0.700	0.700	0.720	0.660	0.720	6,288,000	0.6965	0.00%
2016-12-30	0	0.700	0.690	0.700	0.630	0.700	5,681,000	3,723,940	0.6555	0.700	0.690	0.700	0.630	0.700	5,681,000	0.6555	4.48%
2016-12-29	0	0.670	0.660	0.670	0.670	0.680	356,000	240,000	0.6742	0.670	0.660	0.670	0.670	0.680	356,000	0.6742	1.52%
2016-12-28	0	0.660	0.650	0.670	0.640	0.670	4,526,000	3,022,960	0.6679	0.660	0.650	0.670	0.640	0.670	4,526,000	0.6679	-1.49%
2016-12-23	0	0.670	0.660	0.680	0.640	0.670	40,668,000	27,241,520	0.6699	0.670	0.660	0.680	0.640	0.670	40,668,000	0.6699	-1.47%
2016-12-22	0	0.680	0.680	0.690	0.660	0.690	66,000	44,880	0.6800	0.680	0.680	0.690	0.660	0.690	66,000	0.6800	-1.45%
2016-12-21	0	0.690	0.670	0.700	0.660	0.700	826,000	563,660	0.6824	0.690	0.670	0.700	0.660	0.700	826,000	0.6824	2.99%
2016-12-20	0	0.670	0.660	0.670	0.660	0.670	398,000	264,040	0.6634	0.670	0.660	0.670	0.660	0.670	398,000	0.6634	0.00%
2016-12-19	0	0.670	0.660	0.670	0.650	0.670	136,000	89,040	0.6547	0.670	0.660	0.670	0.650	0.670	136,000	0.6547	0.00%
2016-12-16	0	0.670	0.650	0.670	0.590	0.670	5,672,000	3,600,800	0.6348	0.670	0.650	0.670	0.590	0.670	5,672,000	0.6348	0.00%
2016-12-15	0	0.670	0.650	0.670	0.640	0.720	37,302,000	26,333,940	0.7060	0.670	0.650	0.670	0.640	0.720	37,302,000	0.7060	-1.47%
2016-12-14	0	0.680	0.660	0.680	0.660	0.680	1,790,000	1,192,340	0.6661	0.680	0.660	0.680	0.660	0.680	1,790,000	0.6661	0.00%
2016-12-13	0	0.680	0.670	0.680	0.660	0.690	834,000	561,700	0.6735	0.680	0.670	0.680	0.660	0.690	834,000	0.6735	-1.45%
2016-12-12	0	0.690	0.670	0.690	0.660	0.700	2,844,000	1,928,000	0.6779	0.690	0.670	0.690	0.660	0.700	2,844,000	0.6779	-1.43%
2016-12-09	0	0.700	0.690	0.700	0.680	0.730	7,910,000	5,616,940	0.7101	0.700	0.690	0.700	0.680	0.730	7,910,000	0.7101	0.00%
2016-12-08	0	0.700	0.690	0.700	0.700	0.730	5,290,000	3,799,700	0.7183	0.700	0.690	0.700	0.700	0.730	5,290,000	0.7183	-2.78%
2016-12-07	0	0.720	0.710	0.720	0.700	0.750	7,570,000	5,432,460	0.7176	0.720	0.710	0.720	0.700	0.750	7,570,000	0.7176	-2.70%
2016-12-06	0	0.740	0.730	0.740	0.730	0.750	4,150,000	3,094,080	0.7456	0.740	0.730	0.740	0.730	0.750	4,150,000	0.7456	0.00%
2016-12-05	0	0.740	0.730	0.750	0.710	0.760	5,538,000	4,018,040	0.7255	0.740	0.730	0.750	0.710	0.760	5,538,000	0.7255	0.00%
2016-12-02	0	0.740	0.730	0.740	0.720	0.750	18,184,000	13,303,920	0.7316	0.740	0.730	0.740	0.720	0.750	18,184,000	0.7316	-1.33%
2016-12-01	0	0.750	0.730	0.740	0.740	0.870	59,140,000	48,866,400	0.8263	0.750	0.730	0.740	0.740	0.870	59,140,000	0.8263	-8.54%
2016-11-30	0	0.820	0.780	0.800	0.760	0.850	56,730,000	46,057,600	0.8119	0.820	0.780	0.800	0.760	0.850	56,730,000	0.8119	3.80%
2016-11-29	0	0.790	0.780	0.800	0.780	0.810	25,522,000	20,316,660	0.7960	0.790	0.780	0.800	0.780	0.810	25,522,000	0.7960	-2.47%
2016-11-28	0	0.810	0.790	0.800	0.780	0.810	19,212,000	15,174,400	0.7898	0.810	0.790	0.800	0.780	0.810	19,212,000	0.7898	1.25%
2016-11-25	0	0.800	0.790	0.810	0.780	0.810	9,152,000	7,271,340	0.7945	0.800	0.790	0.810	0.780	0.810	9,152,000	0.7945	-1.23%
2016-11-24	0	0.810	0.800	0.810	0.790	0.810	15,694,000	12,515,020	0.7974	0.810	0.800	0.810	0.790	0.810	15,694,000	0.7974	0.00%
2016-11-23	0	0.810	0.800	0.810	0.770	0.810	15,602,000	12,379,210	0.7934	0.810	0.800	0.810	0.770	0.810	15,602,000	0.7934	2.53%
2016-11-22	0	0.790	0.770	0.790	0.740	0.790	9,298,000	7,112,278	0.7649	0.790	0.770	0.790	0.740	0.790	9,298,000	0.7649	1.28%
2016-11-21	0	0.780	0.760	0.780	0.760	0.800	18,482,000	14,325,460	0.7751	0.780	0.760	0.780	0.760	0.800	18,482,000	0.7751	-2.50%
2016-11-18	0	0.800	0.780	0.800	0.750	0.800	20,315,000	15,992,800	0.7872	0.800	0.780	0.800	0.750	0.800	20,315,000	0.7872	2.56%
2016-11-17	0	0.780	0.770	0.790	0.740	0.820	19,143,000	14,627,770	0.7641	0.780	0.770	0.790	0.740	0.820	19,143,000	0.7641	2.63%
2016-11-16	0	0.760	0.740	0.760	0.700	0.760	13,936,000	10,271,340	0.7370	0.760	0.740	0.760	0.700	0.760	13,936,000	0.7370	8.57%
2016-11-15	0	0.700	0.690	0.700	0.690	0.720	29,266,000	20,497,710	0.7004	0.700	0.690	0.700	0.690	0.720	29,266,000	0.7004	1.45%
2016-11-14	0	0.690	0.680	0.690	0.680	0.700	2,810,000	1,933,240	0.6880	0.690	0.680	0.690	0.680	0.700	2,810,000	0.6880	0.00%
2016-11-11	0	0.690	0.690	0.700	0.660	0.700	18,922,000	13,114,800	0.6931	0.690	0.690	0.700	0.660	0.700	18,922,000	0.6931	4.55%
2016-11-10	0	0.660	0.650	0.660	0.650	0.710	25,269,000	17,349,230	0.6866	0.660	0.650	0.660	0.650	0.710	25,269,000	0.6866	1.54%
2016-11-09	0	0.650	0.640	0.650	0.610	0.650	1,462,000	913,660	0.6249	0.650	0.640	0.650	0.610	0.650	1,462,000	0.6249	1.56%
2016-11-08	0	0.640	0.620	0.640	0.610	0.650	8,000,000	5,021,860	0.6277	0.640	0.620	0.640	0.610	0.650	8,000,000	0.6277	-3.03%
2016-11-07	0	0.660	0.650	0.660	0.640	0.660	686,000	449,340	0.6550	0.660	0.650	0.660	0.640	0.660	686,000	0.6550	0.00%
2016-11-04	0	0.660	0.640	0.660	0.610	0.660	6,236,000	3,950,840	0.6336	0.660	0.640	0.660	0.610	0.660	6,236,000	0.6336	3.13%
2016-11-03	0	0.640	0.630	0.640	0.600	0.670	2,050,000	1,303,340	0.6358	0.640	0.630	0.640	0.600	0.670	2,050,000	0.6358	-4.48%
2016-11-02	0	0.670	0.650	0.670	0.650	0.670	888,000	588,440	0.6627	0.670	0.650	0.670	0.650	0.670	888,000	0.6627	0.00%
2016-11-01	0	0.670	0.650	0.670	0.640	0.670	1,780,000	1,157,100	0.6501	0.670	0.650	0.670	0.640	0.670	1,780,000	0.6501	3.08%
2016-10-31	0	0.650	0.640	0.650	0.640	0.650	1,586,000	1,025,160	0.6464	0.650	0.640	0.650	0.640	0.650	1,586,000	0.6464	0.00%
2016-10-28	0	0.650	0.640	0.650	0.610	0.650	3,208,000	2,027,020	0.6319	0.650	0.640	0.650	0.610	0.650	3,208,000	0.6319	0.00%
2016-10-27	0	0.650	0.640	0.650	0.630	0.650	764,000	493,120	0.6454	0.650	0.640	0.650	0.630	0.650	764,000	0.6454	0.00%
2016-10-26	0	0.650	0.630	0.650	0.630	0.650	960,000	617,400	0.6431	0.650	0.630	0.650	0.630	0.650	960,000	0.6431	0.00%
2016-10-25	0	0.650	0.640	0.650	0.640	0.660	1,482,000	956,000	0.6451	0.650	0.640	0.650	0.640	0.660	1,482,000	0.6451	-1.52%
2016-10-24	0	0.660	0.640	0.660	0.650	0.670	1,742,000	1,147,400	0.6587	0.660	0.640	0.660	0.650	0.670	1,742,000	0.6587	1.54%
2016-10-20	0	0.650	0.640	0.650	0.640	0.660	3,904,000	2,537,500	0.6500	0.650	0.640	0.650	0.640	0.660	3,904,000	0.6500	0.00%
2016-10-19	0	0.650	0.640	0.650	0.640	0.670	6,202,000	4,014,520	0.6473	0.650	0.640	0.650	0.640	0.670	6,202,000	0.6473	-1.52%
2016-10-18	0	0.660	0.660	0.670	0.660	0.680	1,848,000	1,229,880	0.6655	0.660	0.660	0.670	0.660	0.680	1,848,000	0.6655	-4.35%
2016-10-17	0	0.690	0.680	0.690	0.650	0.700	8,806,000	5,845,440	0.6638	0.690	0.680	0.690	0.650	0.700	8,806,000	0.6638	-1.43%
2016-10-14	0	0.700	0.690	0.700	0.690	0.720	3,720,000	2,593,700	0.6972	0.700	0.690	0.700	0.690	0.720	3,720,000	0.6972	1.45%
2016-10-13	0	0.690	0.680	0.690	0.670	0.690	5,500,000	3,733,420	0.6788	0.690	0.680	0.690	0.670	0.690	5,500,000	0.6788	-1.43%
2016-10-12	0	0.700	0.690	0.700	0.690	0.720	5,058,000	3,544,500	0.7008	0.700	0.690	0.700	0.690	0.720	5,058,000	0.7008	-1.41%
2016-10-11	0	0.710	0.690	0.720	0.660	0.720	10,206,000	7,144,140	0.7000	0.710	0.690	0.720	0.660	0.720	10,206,000	0.7000	2.90%
2016-10-07	0	0.690	0.670	0.690	0.650	0.700	11,550,000	7,767,380	0.6725	0.690	0.670	0.690	0.650	0.700	11,550,000	0.6725	0.00%
2016-10-06	0	0.690	0.670	0.690	0.670	0.700	1,708,000	1,170,240	0.6852	0.690	0.670	0.690	0.670	0.700	1,708,000	0.6852	0.00%
2016-10-05	0	0.690	0.680	0.690	0.680	0.730	12,900,000	9,080,400	0.7039	0.690	0.680	0.690	0.680	0.730	12,900,000	0.7039	-6.76%
2016-10-04	0	0.740	0.730	0.740	0.720	0.760	11,700,000	8,571,740	0.7326	0.740	0.730	0.740	0.720	0.760	11,700,000	0.7326	0.00%
2016-10-03	0	0.740	0.740	0.760	0.720	0.760	6,632,000	4,960,120	0.7479	0.740	0.740	0.760	0.720	0.760	6,632,000	0.7479	0.00%
2016-09-30	0	0.740	0.730	0.740	0.730	0.750	17,070,000	12,597,960	0.7380	0.740	0.730	0.740	0.730	0.750	17,070,000	0.7380	-1.33%
2016-09-29	0	0.750	0.730	0.750	0.710	0.750	6,670,000	4,952,220	0.7425	0.750	0.730	0.750	0.710	0.750	6,670,000	0.7425	4.17%
2016-09-28	0	0.720	0.710	0.720	0.710	0.770	10,242,000	7,465,540	0.7289	0.720	0.710	0.720	0.710	0.770	10,242,000	0.7289	-5.26%
2016-09-27	0	0.760	0.750	0.760	0.730	0.770	7,089,636	5,279,081	0.7446	0.760	0.750	0.760	0.730	0.770	7,089,636	0.7446	-2.56%
2016-09-26	0	0.780	0.760	0.780	0.710	0.790	25,962,000	19,683,860	0.7582	0.780	0.760	0.780	0.710	0.790	25,962,000	0.7582	0.00%
2016-09-23	0	0.780	0.760	0.780	0.750	0.780	8,616,000	6,601,560	0.7662	0.780	0.760	0.780	0.750	0.780	8,616,000	0.7662	1.30%
2016-09-22	0	0.770	0.760	0.770	0.720	0.780	23,252,000	17,368,140	0.7470	0.770	0.760	0.770	0.720	0.780	23,252,000	0.7470	2.67%
2016-09-21	0	0.750	0.740	0.750	0.700	0.750	17,515,000	12,778,060	0.7295	0.750	0.740	0.750	0.700	0.750	17,515,000	0.7295	5.63%
2016-09-20	0	0.710	0.700	0.720	0.650	0.720	9,770,000	6,660,440	0.6817	0.710	0.700	0.720	0.650	0.720	9,770,000	0.6817	5.97%
2016-09-19	0	0.670	0.660	0.670	0.650	0.690	15,016,000	10,070,320	0.6706	0.670	0.660	0.670	0.650	0.690	15,016,000	0.6706	0.00%
2016-09-15	0	0.670	0.670	0.680	0.610	0.680	11,202,000	7,253,660	0.6475	0.670	0.670	0.680	0.610	0.680	11,202,000	0.6475	8.06%
2016-09-14	0	0.620	0.620	0.630	0.620	0.630	12,750,000	8,028,040	0.6297	0.620	0.620	0.630	0.620	0.630	12,750,000	0.6297	-1.59%
2016-09-13	0	0.630	0.620	0.630	0.620	0.640	11,892,000	7,414,540	0.6235	0.630	0.620	0.630	0.620	0.640	11,892,000	0.6235	-3.08%
2016-09-12	0	0.650	0.640	0.660	0.620	0.650	10,234,000	6,504,680	0.6356	0.650	0.640	0.660	0.620	0.650	10,234,000	0.6356	1.56%
2016-09-09	0	0.640	0.620	0.640	0.600	0.640	9,906,000	6,203,180	0.6262	0.640	0.620	0.640	0.600	0.640	9,906,000	0.6262	0.00%
2016-09-08	0	0.640	0.630	0.640	0.610	0.640	8,782,000	5,595,980	0.6372	0.640	0.630	0.640	0.610	0.640	8,782,000	0.6372	0.00%
2016-09-07	0	0.640	0.630	0.640	0.620	0.660	13,498,000	8,516,080	0.6309	0.640	0.630	0.640	0.620	0.660	13,498,000	0.6309	-3.03%
2016-09-06	0	0.660	0.650	0.660	0.640	0.730	10,086,000	6,660,640	0.6604	0.660	0.650	0.660	0.640	0.730	10,086,000	0.6604	-1.49%
2016-09-05	0	0.780	0.770	0.780	0.720	0.780	26,125,000	19,635,810	0.7516	0.670	0.661	0.670	0.618	0.670	30,414,179	0.6456	4.00%
2016-09-02	0	0.750	0.740	0.760	0.740	0.760	6,902,000	5,148,720	0.7460	0.644	0.636	0.653	0.636	0.653	8,035,164	0.6408	-1.32%
2016-09-01	0	0.760	0.750	0.760	0.740	0.760	2,576,000	1,929,960	0.7492	0.653	0.644	0.653	0.636	0.653	2,998,925	0.6436	0.00%
2016-08-31	0	0.760	0.760	0.770	0.740	0.770	5,611,000	4,238,400	0.7554	0.653	0.653	0.661	0.636	0.661	6,532,209	0.6488	1.33%
2016-08-30	0	0.750	0.740	0.750	0.740	0.800	19,514,000	14,914,800	0.7643	0.644	0.636	0.644	0.636	0.687	22,717,791	0.6565	-6.25%
2016-08-29	0	0.800	0.790	0.800	0.780	0.800	10,862,000	8,519,240	0.7843	0.687	0.679	0.687	0.670	0.687	12,645,313	0.6737	1.27%
2016-08-26	0	0.790	0.780	0.790	0.780	0.810	16,709,000	13,302,570	0.7961	0.679	0.670	0.679	0.670	0.696	19,452,269	0.6839	-1.25%
2016-08-25	0	0.800	0.790	0.800	0.760	0.800	14,432,000	11,329,440	0.7850	0.687	0.679	0.687	0.653	0.687	16,801,433	0.6743	2.56%
2016-08-24	0	0.780	0.770	0.780	0.770	0.790	11,782,000	9,172,020	0.7785	0.670	0.661	0.670	0.661	0.679	13,716,358	0.6687	0.00%
2016-08-23	0	0.780	0.780	0.790	0.780	0.800	5,660,000	4,448,340	0.7859	0.670	0.670	0.679	0.670	0.687	6,589,254	0.6751	-1.27%
2016-08-22	0	0.790	0.780	0.790	0.770	0.790	12,408,000	9,695,120	0.7814	0.679	0.670	0.679	0.661	0.679	14,445,134	0.6712	1.28%
2016-08-19	0	0.780	0.780	0.790	0.750	0.790	10,530,000	8,045,840	0.7641	0.670	0.670	0.679	0.644	0.679	12,258,806	0.6563	4.00%
2016-08-18	0	0.750	0.750	0.760	0.730	0.760	8,344,000	6,247,960	0.7488	0.644	0.644	0.653	0.627	0.653	9,713,910	0.6432	1.35%
2016-08-17	0	0.740	0.740	0.750	0.730	0.750	5,262,000	3,885,060	0.7383	0.636	0.636	0.644	0.627	0.644	6,125,910	0.6342	-2.63%
2016-08-16	0	0.760	0.740	0.760	0.700	0.760	15,898,100	11,471,065	0.7215	0.653	0.636	0.653	0.601	0.653	18,508,236	0.6198	1.33%
2016-08-15	0	0.750	0.740	0.750	0.700	0.750	27,084,000	19,809,160	0.7314	0.644	0.636	0.644	0.601	0.644	31,530,627	0.6283	7.14%
2016-08-12	0	0.700	0.690	0.700	0.660	0.700	30,292,000	20,674,180	0.6825	0.601	0.593	0.601	0.567	0.601	35,265,313	0.5862	4.48%
2016-08-11	0	0.670	0.650	0.670	0.650	0.680	22,082,000	14,668,260	0.6643	0.576	0.558	0.576	0.558	0.584	25,707,403	0.5706	0.00%
2016-08-10	0	0.670	0.650	0.670	0.640	0.680	23,358,000	15,502,740	0.6637	0.576	0.558	0.576	0.550	0.584	27,192,896	0.5701	1.52%
2016-08-09	0	0.660	0.650	0.660	0.650	0.680	5,832,000	3,826,660	0.6561	0.567	0.558	0.567	0.558	0.584	6,789,493	0.5636	-1.49%
2016-08-08	0	0.670	0.660	0.670	0.650	0.680	24,822,000	16,467,560	0.6634	0.576	0.567	0.576	0.558	0.584	28,897,254	0.5699	1.52%
2016-08-05	0	0.660	0.660	0.670	0.650	0.670	3,284,000	2,167,500	0.6600	0.567	0.567	0.576	0.558	0.576	3,823,164	0.5669	0.00%
2016-08-04	0	0.660	0.660	0.670	0.660	0.670	2,230,000	1,471,820	0.6600	0.567	0.567	0.576	0.567	0.576	2,596,119	0.5669	0.00%
2016-08-03	0	0.660	0.660	0.670	0.650	0.660	2,218,000	1,457,380	0.6571	0.567	0.567	0.576	0.558	0.567	2,582,149	0.5644	0.00%
2016-08-01	0	0.660	0.650	0.660	0.620	0.660	4,750,000	3,053,820	0.6429	0.567	0.558	0.567	0.533	0.567	5,529,851	0.5522	6.45%
2016-07-29	0	0.620	0.600	0.620	0.600	0.650	12,534,000	7,651,620	0.6105	0.533	0.515	0.533	0.515	0.558	14,591,821	0.5244	-4.62%
2016-07-28	0	0.650	0.640	0.650	0.640	0.680	6,158,000	4,072,580	0.6613	0.558	0.550	0.558	0.550	0.584	7,169,015	0.5681	-1.52%
2016-07-27	0	0.660	0.660	0.670	0.650	0.680	6,020,000	3,993,240	0.6633	0.567	0.567	0.576	0.558	0.584	7,008,358	0.5698	0.00%
2016-07-26	0	0.660	0.650	0.670	0.650	0.690	6,734,000	4,470,300	0.6638	0.567	0.558	0.576	0.558	0.593	7,839,582	0.5702	-4.35%
2016-07-25	0	0.690	0.680	0.690	0.640	0.690	26,470,000	17,525,720	0.6621	0.593	0.584	0.593	0.550	0.593	30,815,821	0.5687	1.47%
2016-07-22	0	0.680	0.660	0.680	0.650	0.680	6,368,000	4,262,940	0.6694	0.584	0.567	0.584	0.558	0.584	7,413,493	0.5750	0.00%
2016-07-21	0	0.680	0.670	0.680	0.660	0.680	3,304,000	2,210,660	0.6691	0.584	0.576	0.584	0.567	0.584	3,846,448	0.5747	1.49%
2016-07-20	0	0.670	0.660	0.670	0.650	0.670	8,482,000	5,590,280	0.6591	0.576	0.567	0.576	0.558	0.576	9,874,567	0.5661	0.00%
2016-07-19	0	0.670	0.670	0.680	0.670	0.680	5,300,000	3,563,080	0.6723	0.576	0.576	0.584	0.576	0.584	6,170,149	0.5775	-1.47%
2016-07-18	0	0.680	0.670	0.680	0.660	0.680	15,671,000	10,523,970	0.6716	0.584	0.576	0.584	0.567	0.584	18,243,851	0.5769	1.49%
2016-07-15	0	0.670	0.660	0.670	0.630	0.670	22,590,000	14,656,560	0.6488	0.576	0.567	0.576	0.541	0.576	26,298,806	0.5573	6.35%
2016-07-14	0	0.630	0.620	0.630	0.600	0.630	19,554,000	11,996,320	0.6135	0.541	0.533	0.541	0.515	0.541	22,764,358	0.5270	5.00%
2016-07-13	0	0.600	0.590	0.600	0.560	0.620	20,758,000	12,569,820	0.6055	0.515	0.507	0.515	0.481	0.533	24,166,030	0.5201	7.14%
2016-07-12	0	0.560	0.550	0.560	0.550	0.610	32,016,000	18,909,820	0.5906	0.481	0.472	0.481	0.472	0.524	37,272,358	0.5073	0.00%
2016-07-11	0	0.560	0.550	0.560	0.510	0.570	30,040,000	15,748,860	0.5243	0.481	0.472	0.481	0.438	0.490	34,971,940	0.4503	3.70%
2016-07-08	0	0.540	0.540	0.550	0.540	0.560	1,664,000	907,120	0.5451	0.464	0.464	0.472	0.464	0.481	1,937,194	0.4683	0.00%
2016-07-07	0	0.540	0.530	0.550	0.540	0.560	8,214,000	4,514,220	0.5496	0.464	0.455	0.472	0.464	0.481	9,562,567	0.4721	-5.26%
2016-07-06	0	0.570	0.560	0.570	0.560	0.610	15,798,000	9,243,300	0.5851	0.490	0.481	0.490	0.481	0.524	18,391,701	0.5026	-5.00%
2016-07-05	0	0.600	0.590	0.600	0.550	0.610	19,974,000	11,569,080	0.5792	0.515	0.507	0.515	0.472	0.524	23,253,313	0.4975	7.14%
2016-07-04	0	0.560	0.560	0.570	0.540	0.620	31,492,000	18,168,820	0.5769	0.481	0.481	0.490	0.464	0.533	36,662,328	0.4956	-9.68%
2016-06-30	0	0.620	0.610	0.630	0.550	0.630	27,264,000	15,748,260	0.5776	0.533	0.524	0.541	0.472	0.541	31,740,179	0.4962	8.77%
2016-06-29	0	0.570	0.570	0.580	0.570	0.590	2,852,000	1,655,220	0.5804	0.490	0.490	0.498	0.490	0.507	3,320,239	0.4985	0.00%
2016-06-28	0	0.570	0.570	0.590	0.560	0.590	7,046,000	4,064,640	0.5769	0.490	0.490	0.507	0.481	0.507	8,202,806	0.4955	0.00%
2016-06-27	0	0.570	0.560	0.570	0.550	0.570	3,608,000	1,996,720	0.5534	0.490	0.481	0.490	0.472	0.490	4,200,358	0.4754	3.64%
2016-06-24	0	0.550	0.550	0.570	0.540	0.570	3,902,000	2,165,760	0.5550	0.472	0.472	0.490	0.464	0.490	4,542,627	0.4768	1.85%
2016-06-23	0	0.540	0.540	0.560	0.540	0.580	6,954,000	3,906,780	0.5618	0.464	0.464	0.481	0.464	0.498	8,095,701	0.4826	0.00%
2016-06-22	0	0.540	0.540	0.560	0.540	0.570	3,536,000	1,973,300	0.5581	0.464	0.464	0.481	0.464	0.490	4,116,537	0.4794	-1.82%
2016-06-21	0	0.550	0.550	0.560	0.540	0.560	1,258,000	687,920	0.5468	0.472	0.472	0.481	0.464	0.481	1,464,537	0.4697	-1.79%
2016-06-20	0	0.560	0.550	0.570	0.550	0.590	5,446,000	3,035,440	0.5574	0.481	0.472	0.490	0.472	0.507	6,340,119	0.4788	-5.08%
2016-06-17	0	0.590	0.580	0.590	0.580	0.590	1,320,000	765,640	0.5800	0.507	0.498	0.507	0.498	0.507	1,536,716	0.4982	0.00%
2016-06-16	0	0.590	0.570	0.590	0.580	0.590	698,000	408,080	0.5846	0.507	0.490	0.507	0.498	0.507	812,597	0.5022	1.72%
2016-06-15	0	0.580	0.580	0.590	0.560	0.590	1,788,000	1,026,520	0.5741	0.498	0.498	0.507	0.481	0.507	2,081,552	0.4932	-1.69%
2016-06-14	0	0.590	0.570	0.590	0.570	0.590	3,034,000	1,766,740	0.5823	0.507	0.490	0.507	0.490	0.507	3,532,119	0.5002	-1.67%
2016-06-13	0	0.600	0.580	0.600	0.580	0.600	4,228,000	2,490,760	0.5891	0.515	0.498	0.515	0.498	0.515	4,922,149	0.5060	0.00%
2016-06-10	0	0.600	0.580	0.600	0.580	0.600	3,956,000	2,337,240	0.5908	0.515	0.498	0.515	0.498	0.515	4,605,493	0.5075	1.69%
2016-06-08	0	0.590	0.580	0.590	0.560	0.590	4,554,000	2,631,600	0.5779	0.507	0.498	0.507	0.481	0.507	5,301,672	0.4964	3.51%
2016-06-07	0	0.570	0.570	0.580	0.510	0.590	26,394,000	14,896,660	0.5644	0.490	0.490	0.498	0.438	0.507	30,727,343	0.4848	3.64%
2016-06-06	0	0.550	0.560	0.570	0.550	0.580	3,838,000	2,172,320	0.5660	0.472	0.481	0.490	0.472	0.498	4,468,119	0.4862	-6.78%
2016-06-03	0	0.590	0.580	0.590	0.570	0.600	19,540,000	11,449,960	0.5860	0.507	0.498	0.507	0.490	0.515	22,748,060	0.5033	3.51%
2016-06-02	0	0.570	0.560	0.570	0.550	0.580	13,306,000	7,519,280	0.5651	0.490	0.481	0.490	0.472	0.498	15,490,567	0.4854	3.64%
2016-06-01	0	0.550	0.540	0.550	0.540	0.560	4,242,000	2,329,560	0.5492	0.472	0.464	0.472	0.464	0.481	4,938,448	0.4717	0.00%
2016-05-31	0	0.550	0.540	0.550	0.540	0.560	5,972,000	3,290,300	0.5510	0.472	0.464	0.472	0.464	0.481	6,952,478	0.4733	0.00%
2016-05-30	0	0.550	0.540	0.550	0.530	0.550	2,408,000	1,308,580	0.5434	0.472	0.464	0.472	0.455	0.472	2,803,343	0.4668	1.85%
2016-05-27	0	0.540	0.530	0.540	0.540	0.550	2,092,000	1,143,760	0.5467	0.464	0.455	0.464	0.464	0.472	2,435,463	0.4696	0.00%
2016-05-26	0	0.540	0.540	0.550	0.530	0.550	5,420,000	2,939,500	0.5423	0.464	0.464	0.472	0.455	0.472	6,309,851	0.4659	-1.82%
2016-05-25	0	0.550	0.540	0.550	0.540	0.560	3,764,000	2,059,100	0.5471	0.472	0.464	0.472	0.464	0.481	4,381,970	0.4699	0.00%
2016-05-24	0	0.550	0.540	0.550	0.540	0.550	2,976,000	1,634,000	0.5491	0.472	0.464	0.472	0.464	0.472	3,464,597	0.4716	0.00%
2016-05-23	0	0.550	0.530	0.550	0.540	0.560	4,706,000	2,584,300	0.5492	0.472	0.455	0.472	0.464	0.481	5,478,627	0.4717	0.00%
2016-05-20	0	0.550	0.540	0.550	0.530	0.560	5,582,001	3,046,240	0.5457	0.472	0.464	0.472	0.455	0.481	6,498,449	0.4688	3.77%
2016-05-19	0	0.530	0.520	0.530	0.520	0.530	1,390,000	736,100	0.5296	0.455	0.447	0.455	0.447	0.455	1,618,209	0.4549	0.00%
2016-05-18	0	0.530	0.520	0.530	0.530	0.540	2,018,000	1,069,700	0.5301	0.455	0.447	0.455	0.455	0.464	2,349,313	0.4553	-1.85%
2016-05-17	0	0.540	0.530	0.540	0.520	0.540	5,262,000	2,774,200	0.5272	0.464	0.455	0.464	0.447	0.464	6,125,910	0.4529	-1.82%
2016-05-16	0	0.550	0.540	0.550	0.530	0.550	2,872,000	1,540,140	0.5363	0.472	0.464	0.472	0.455	0.472	3,343,522	0.4606	0.00%
2016-05-13	0	0.550	0.540	0.550	0.530	0.570	8,696,000	4,785,080	0.5503	0.472	0.464	0.472	0.455	0.490	10,123,701	0.4727	0.00%
2016-05-12	0	0.550	0.540	0.550	0.530	0.550	5,330,000	2,851,260	0.5349	0.472	0.464	0.472	0.455	0.472	6,205,075	0.4595	3.77%
2016-05-11	0	0.530	0.530	0.540	0.510	0.530	7,390,000	3,878,000	0.5248	0.455	0.455	0.464	0.438	0.455	8,603,284	0.4508	1.92%
2016-05-10	0	0.520	0.510	0.520	0.500	0.550	21,470,000	11,143,780	0.5190	0.447	0.438	0.447	0.429	0.472	24,994,925	0.4458	6.12%
2016-05-09	0	0.490	0.485	0.495	0.490	0.510	5,112,000	2,523,590	0.4937	0.421	0.417	0.425	0.421	0.438	5,951,284	0.4240	0.00%
2016-05-06	0	0.490	0.485	0.495	0.450	0.500	15,562,000	7,520,380	0.4833	0.421	0.417	0.425	0.387	0.429	18,116,955	0.4151	8.89%
2016-05-05	0	0.450	0.450	0.455	0.425	0.450	938,000	419,520	0.4472	0.387	0.387	0.391	0.365	0.387	1,092,000	0.3842	2.27%
2016-05-04	0	0.440	0.440	0.450	0.440	0.440	856,000	376,640	0.4400	0.378	0.378	0.387	0.378	0.378	996,537	0.3779	1.15%
2016-05-03	0	0.435	0.435	0.445	0.415	0.465	10,876,000	4,917,140	0.4521	0.374	0.374	0.382	0.356	0.399	12,661,612	0.3884	2.35%
2016-04-29	0	0.425	0.420	0.425	0.410	0.455	20,226,000	8,564,770	0.4235	0.365	0.361	0.365	0.352	0.391	23,546,687	0.3637	-3.41%
2016-04-28	0	0.440	0.440	0.445	0.435	0.490	10,256,000	4,646,620	0.4531	0.378	0.378	0.382	0.374	0.421	11,939,821	0.3892	-7.37%
2016-04-27	0	0.475	0.470	0.480	0.450	0.480	10,782,000	4,995,690	0.4633	0.408	0.404	0.412	0.387	0.412	12,552,179	0.3980	5.56%
2016-04-26	0	0.450	0.450	0.460	0.420	0.540	44,580,000	22,152,270	0.4969	0.387	0.387	0.395	0.361	0.464	51,899,104	0.4268	-5.26%
2016-04-25	0	0.475	0.470	0.475	0.440	0.475	19,002,000	8,715,650	0.4587	0.408	0.404	0.408	0.378	0.408	22,121,731	0.3940	9.20%
2016-04-22	0	0.435	0.435	0.445	0.400	0.475	22,880,000	10,178,920	0.4449	0.374	0.374	0.382	0.344	0.408	26,636,418	0.3821	4.82%
2016-04-21	0	0.415	0.400	0.415	0.395	0.420	10,304,000	4,153,480	0.4031	0.356	0.344	0.356	0.339	0.361	11,995,701	0.3462	3.75%
2016-04-20	0	0.400	0.395	0.400	0.395	0.400	1,676,000	662,080	0.3950	0.344	0.339	0.344	0.339	0.344	1,951,164	0.3393	0.00%
2016-04-19	0	0.400	0.395	0.400	0.390	0.400	2,826,000	1,120,020	0.3963	0.344	0.339	0.344	0.335	0.344	3,289,970	0.3404	1.27%
2016-04-18	0	0.395	0.390	0.395	0.390	0.400	7,518,000	2,981,920	0.3966	0.339	0.335	0.339	0.335	0.344	8,752,299	0.3407	-1.25%
2016-04-15	0	0.400	0.395	0.400	0.395	0.410	5,768,000	2,315,810	0.4015	0.344	0.339	0.344	0.339	0.352	6,714,985	0.3449	-2.44%
2016-04-14	0	0.410	0.400	0.410	0.390	0.410	4,588,000	1,844,100	0.4019	0.352	0.344	0.352	0.335	0.352	5,341,254	0.3453	2.50%
2016-04-13	0	0.400	0.390	0.400	0.390	0.400	3,458,000	1,365,700	0.3949	0.344	0.335	0.344	0.335	0.344	4,025,731	0.3392	0.00%
2016-04-12	0	0.400	0.395	0.400	0.395	0.400	3,676,000	1,452,190	0.3950	0.344	0.339	0.344	0.339	0.344	4,279,522	0.3393	0.00%
2016-04-11	0	0.400	0.390	0.400	0.390	0.400	2,981,000	1,176,240	0.3946	0.344	0.335	0.344	0.335	0.344	3,470,418	0.3389	1.27%
2016-04-08	0	0.395	0.390	0.400	0.390	0.405	4,974,000	1,967,230	0.3955	0.339	0.335	0.344	0.335	0.348	5,790,627	0.3397	0.00%
2016-04-07	0	0.395	0.395	0.400	0.390	0.405	5,426,000	2,146,680	0.3956	0.339	0.339	0.344	0.335	0.348	6,316,836	0.3398	0.00%
2016-04-06	0	0.395	0.390	0.395	0.390	0.400	3,522,220	1,388,414	0.3942	0.339	0.335	0.339	0.335	0.344	4,100,495	0.3386	-1.25%
2016-04-05	0	0.400	0.395	0.400	0.395	0.400	2,330,000	923,330	0.3963	0.344	0.339	0.344	0.339	0.344	2,712,537	0.3404	1.27%
2016-04-01	0	0.395	0.390	0.395	0.390	0.400	2,758,000	1,086,500	0.3939	0.339	0.335	0.339	0.335	0.344	3,210,806	0.3384	-1.25%
2016-03-31	0	0.400	0.395	0.400	0.395	0.405	1,740,000	693,170	0.3984	0.344	0.339	0.344	0.339	0.348	2,025,672	0.3422	-2.44%
2016-03-30	0	0.410	0.400	0.410	0.400	0.410	1,958,000	787,250	0.4021	0.352	0.344	0.352	0.344	0.352	2,279,463	0.3454	1.23%
2016-03-29	0	0.405	0.395	0.405	0.390	0.405	4,256,000	1,693,810	0.3980	0.348	0.339	0.348	0.335	0.348	4,954,746	0.3419	2.53%
2016-03-24	0	0.395	0.395	0.400	0.395	0.405	3,260,000	1,293,370	0.3967	0.339	0.339	0.344	0.339	0.348	3,795,224	0.3408	-3.66%
2016-03-23	0	0.410	0.400	0.410	0.390	0.415	2,802,000	1,129,970	0.4033	0.352	0.344	0.352	0.335	0.356	3,262,030	0.3464	2.50%
2016-03-22	0	0.400	0.390	0.400	0.390	0.405	3,044,000	1,199,720	0.3941	0.344	0.335	0.344	0.335	0.348	3,543,761	0.3385	0.00%
2016-03-21	0	0.400	0.395	0.400	0.390	0.405	3,058,000	1,209,010	0.3954	0.344	0.339	0.344	0.335	0.348	3,560,060	0.3396	0.00%
2016-03-18	0	0.400	0.395	0.415	0.385	0.410	6,002,000	2,362,480	0.3936	0.344	0.339	0.356	0.331	0.352	6,987,403	0.3381	0.00%
2016-03-17	0	0.400	0.390	0.400	0.385	0.400	3,932,000	1,546,410	0.3933	0.344	0.335	0.344	0.331	0.344	4,577,552	0.3378	0.00%
2016-03-16	0	0.400	0.395	0.400	0.380	0.400	9,728,000	3,774,990	0.3881	0.344	0.339	0.344	0.326	0.344	11,325,134	0.3333	0.00%
2016-03-15	0	0.400	0.395	0.400	0.380	0.400	5,458,000	2,109,960	0.3866	0.344	0.339	0.344	0.326	0.344	6,354,090	0.3321	0.00%
2016-03-14	0	0.400	0.395	0.400	0.395	0.400	156,000	62,140	0.3983	0.344	0.339	0.344	0.339	0.344	181,612	0.3422	0.00%
2016-03-11	0	0.400	0.390	0.400	0.380	0.400	1,088,000	423,150	0.3889	0.344	0.335	0.344	0.326	0.344	1,266,627	0.3341	-1.23%
2016-03-10	0	0.405	0.395	0.405	0.395	0.415	1,440,000	579,990	0.4028	0.348	0.339	0.348	0.339	0.356	1,676,418	0.3460	1.25%
2016-03-09	0	0.400	0.395	0.400	0.400	0.400	204,000	81,600	0.4000	0.344	0.339	0.344	0.344	0.344	237,493	0.3436	0.00%
2016-03-08	0	0.400	0.400	0.405	0.400	0.400	28,000	11,200	0.4000	0.344	0.344	0.348	0.344	0.344	32,597	0.3436	0.00%
2016-03-07	0	0.400	0.395	0.400	0.400	0.400	162,000	64,810	0.4001	0.344	0.339	0.344	0.344	0.344	188,597	0.3436	-1.23%
2016-03-04	0	0.405	0.400	0.405	0.400	0.405	976,000	392,990	0.4027	0.348	0.344	0.348	0.344	0.348	1,136,239	0.3459	0.00%
2016-03-03	0	0.405	0.390	0.405	0.405	0.405	10,000	4,050	0.4050	0.348	0.335	0.348	0.348	0.348	11,642	0.3479	0.00%
2016-03-02	0	0.405	0.390	0.405	0.405	0.405	30,000	12,150	0.4050	0.348	0.335	0.348	0.348	0.348	34,925	0.3479	0.00%
2016-03-01	0	0.405	0.390	0.405	0.390	0.405	210,000	83,900	0.3995	0.348	0.335	0.348	0.335	0.348	244,478	0.3432	2.53%
2016-02-29	0	0.395	0.395	0.400	0.390	0.410	1,602,000	633,540	0.3955	0.339	0.339	0.344	0.335	0.352	1,865,015	0.3397	1.28%
2016-02-26	0	0.390	0.390	0.395	0.390	0.390	210,000	82,400	0.3924	0.335	0.335	0.339	0.335	0.335	244,478	0.3370	0.00%
2016-02-25	0	0.390	0.390	0.400	0.390	0.400	1,230,000	481,450	0.3914	0.335	0.335	0.344	0.335	0.344	1,431,940	0.3362	-1.27%
2016-02-24	0	0.395	0.395	0.405	0.390	0.400	1,238,000	490,380	0.3961	0.339	0.339	0.348	0.335	0.344	1,441,254	0.3402	-1.25%
2016-02-23	0	0.400	0.400	0.410	0.400	0.405	6,000	2,410	0.4017	0.344	0.344	0.352	0.344	0.348	6,985	0.3450	-2.44%
2016-02-22	0	0.410	0.405	0.415	0.405	0.410	52,000	21,070	0.4052	0.352	0.348	0.356	0.348	0.352	60,537	0.3480	0.00%
2016-02-19	0	0.410	0.405	0.410	0.405	0.410	664,000	271,990	0.4096	0.352	0.348	0.352	0.348	0.352	773,015	0.3519	-1.20%
2016-02-18	0	0.415	0.405	0.415	0.410	0.415	1,494,000	614,410	0.4113	0.356	0.348	0.356	0.352	0.356	1,739,284	0.3533	0.00%
2016-02-17	0	0.415	0.415	0.420	0.415	0.420	100,000	41,510	0.4151	0.356	0.356	0.361	0.356	0.361	116,418	0.3566	-2.35%
2016-02-16	0	0.425	0.420	0.425	0.410	0.425	2,484,000	1,039,850	0.4186	0.365	0.361	0.365	0.352	0.365	2,891,821	0.3596	1.19%
2016-02-15	0	0.420	0.420	0.425	0.410	0.425	3,024,000	1,267,250	0.4191	0.361	0.361	0.365	0.352	0.365	3,520,478	0.3600	0.00%
2016-02-12	0	0.420	0.420	0.425	0.385	0.420	1,872,000	772,910	0.4129	0.361	0.361	0.365	0.331	0.361	2,179,343	0.3547	5.00%
2016-02-11	0	0.400	0.395	0.400	0.390	0.400	240,000	94,700	0.3946	0.344	0.339	0.344	0.335	0.344	279,403	0.3389	-1.23%
2016-02-05	0	0.405	0.405	0.410	0.405	0.410	690,000	279,680	0.4053	0.348	0.348	0.352	0.348	0.352	803,284	0.3482	-1.22%
2016-02-04	0	0.410	0.405	0.420	0.405	0.425	2,126,000	890,510	0.4189	0.352	0.348	0.361	0.348	0.365	2,475,045	0.3598	-4.65%
2016-02-03	0	0.430	0.425	0.430	0.385	0.450	28,110,000	12,024,600	0.4278	0.369	0.365	0.369	0.331	0.387	32,725,075	0.3674	8.86%
2016-02-02	0	0.395	0.395	0.400	0.370	0.435	61,126,010	24,510,703	0.4010	0.339	0.339	0.344	0.318	0.374	71,161,624	0.3444	5.33%
2016-02-01	0	0.375	0.375	0.380	0.375	0.450	39,076,000	15,674,720	0.4011	0.322	0.322	0.326	0.322	0.387	45,491,463	0.3446	-5.06%
2016-01-29	0	0.395	0.385	0.400	0.365	0.405	17,962,000	6,856,690	0.3817	0.339	0.331	0.344	0.314	0.348	20,910,985	0.3279	3.95%
2016-01-28	0	0.380	0.380	0.385	0.375	0.400	7,152,000	2,755,260	0.3852	0.326	0.326	0.331	0.322	0.344	8,326,209	0.3309	-7.32%
2016-01-27	0	0.410	0.405	0.410	0.400	0.430	7,690,000	3,149,080	0.4095	0.352	0.348	0.352	0.344	0.369	8,952,537	0.3518	-3.53%
2016-01-26	0	0.425	0.415	0.425	0.410	0.425	2,870,000	1,201,560	0.4187	0.365	0.356	0.365	0.352	0.365	3,341,194	0.3596	2.41%
2016-01-25	0	0.415	0.410	0.415	0.410	0.420	672,000	279,560	0.4160	0.356	0.352	0.356	0.352	0.361	782,328	0.3573	1.22%
2016-01-22	0	0.410	0.405	0.415	0.410	0.420	2,246,000	940,300	0.4187	0.352	0.348	0.356	0.352	0.361	2,614,746	0.3596	-1.20%
2016-01-21	0	0.415	0.405	0.415	0.385	0.420	3,614,000	1,456,830	0.4031	0.356	0.348	0.356	0.331	0.361	4,207,343	0.3463	3.75%
2016-01-20	0	0.400	0.400	0.405	0.385	0.410	2,930,000	1,166,550	0.3981	0.344	0.344	0.348	0.331	0.352	3,411,045	0.3420	-2.44%
2016-01-19	0	0.410	0.405	0.420	0.390	0.410	1,860,000	746,660	0.4014	0.352	0.348	0.361	0.335	0.352	2,165,373	0.3448	5.13%
2016-01-18	0	0.390	0.390	0.395	0.385	0.390	2,454,000	956,280	0.3897	0.335	0.335	0.339	0.331	0.335	2,856,896	0.3347	0.00%
2016-01-15	0	0.390	0.385	0.390	0.385	0.405	2,158,000	848,010	0.3930	0.335	0.331	0.335	0.331	0.348	2,512,299	0.3375	0.00%
2016-01-14	0	0.390	0.390	0.395	0.380	0.390	3,574,000	1,388,890	0.3886	0.335	0.335	0.339	0.326	0.335	4,160,776	0.3338	1.30%
2016-01-13	0	0.385	0.380	0.390	0.380	0.395	4,232,000	1,626,600	0.3844	0.331	0.326	0.335	0.326	0.339	4,926,806	0.3302	-3.75%
2016-01-12	0	0.400	0.395	0.400	0.385	0.400	2,878,000	1,116,480	0.3879	0.344	0.339	0.344	0.331	0.344	3,350,507	0.3332	0.00%
2016-01-11	0	0.400	0.395	0.400	0.385	0.400	1,514,000	595,330	0.3932	0.344	0.339	0.344	0.331	0.344	1,762,567	0.3378	0.00%
2016-01-08	0	0.400	0.395	0.400	0.385	0.400	1,850,000	724,240	0.3915	0.344	0.339	0.344	0.331	0.344	2,153,731	0.3363	0.00%
2016-01-07	0	0.400	0.395	0.400	0.390	0.410	2,078,000	821,110	0.3951	0.344	0.339	0.344	0.335	0.352	2,419,164	0.3394	-1.23%
2016-01-06	0	0.405	0.405	0.410	0.395	0.410	1,820,000	731,650	0.4020	0.348	0.348	0.352	0.339	0.352	2,118,806	0.3453	1.25%
2016-01-05	0	0.400	0.395	0.400	0.395	0.405	750,000	299,150	0.3989	0.344	0.339	0.344	0.339	0.348	873,134	0.3426	0.00%
2016-01-04	0	0.400	0.395	0.400	0.385	0.400	2,408,000	940,130	0.3904	0.344	0.339	0.344	0.331	0.344	2,803,343	0.3354	1.27%
2015-12-31	0	0.395	0.395	0.400	0.395	0.405	352,000	140,770	0.3999	0.339	0.339	0.344	0.339	0.348	409,791	0.3435	-2.47%
2015-12-30	0	0.405	0.400	0.405	0.395	0.410	3,094,000	1,238,420	0.4003	0.348	0.344	0.348	0.339	0.352	3,601,970	0.3438	1.25%
2015-12-29	0	0.400	0.390	0.400	0.380	0.400	11,970,000	4,651,190	0.3886	0.344	0.335	0.344	0.326	0.344	13,935,224	0.3338	1.27%
2015-12-28	0	0.395	0.390	0.395	0.380	0.400	5,652,000	2,189,760	0.3874	0.339	0.335	0.339	0.326	0.344	6,579,940	0.3328	2.60%
2015-12-24	0	0.385	0.380	0.385	0.385	0.390	1,618,000	623,130	0.3851	0.331	0.326	0.331	0.331	0.335	1,883,642	0.3308	0.00%
2015-12-23	0	0.385	0.385	0.390	0.385	0.390	2,946,000	1,134,260	0.3850	0.331	0.331	0.335	0.331	0.335	3,429,672	0.3307	-1.28%
2015-12-22	0	0.390	0.385	0.395	0.385	0.395	5,530,000	2,139,280	0.3868	0.335	0.331	0.339	0.331	0.339	6,437,910	0.3323	-2.50%
2015-12-21	0	0.400	0.395	0.400	0.385	0.405	5,100,000	2,009,020	0.3939	0.344	0.339	0.344	0.331	0.348	5,937,313	0.3384	-1.23%
2015-12-18	0	0.405	0.385	0.405	0.380	0.405	2,812,000	1,092,280	0.3884	0.348	0.331	0.348	0.326	0.348	3,273,672	0.3337	5.19%
2015-12-17	0	0.385	0.385	0.390	0.385	0.395	3,980,000	1,554,480	0.3906	0.331	0.331	0.335	0.331	0.339	4,633,433	0.3355	-2.53%
2015-12-16	0	0.395	0.385	0.395	0.390	0.400	7,790,000	3,044,070	0.3908	0.339	0.331	0.339	0.335	0.344	9,068,955	0.3357	0.00%
2015-12-15	0	0.395	0.390	0.395	0.395	0.400	3,000,000	1,190,420	0.3968	0.339	0.335	0.339	0.339	0.344	3,492,537	0.3408	0.00%
2015-12-14	0	0.395	0.390	0.400	0.385	0.400	4,556,000	1,783,570	0.3915	0.339	0.335	0.344	0.331	0.344	5,304,000	0.3363	-1.25%
2015-12-11	0	0.400	0.395	0.400	0.390	0.400	3,024,000	1,198,710	0.3964	0.344	0.339	0.344	0.335	0.344	3,520,478	0.3405	1.27%
2015-12-10	0	0.395	0.390	0.395	0.390	0.405	20,156,000	8,066,780	0.4002	0.339	0.335	0.339	0.335	0.348	23,465,194	0.3438	0.00%
2015-12-09	0	0.395	0.395	0.400	0.395	0.405	4,334,000	1,735,530	0.4004	0.339	0.339	0.344	0.339	0.348	5,045,552	0.3440	-2.47%
2015-12-08	0	0.405	0.400	0.405	0.400	0.410	5,582,000	2,253,540	0.4037	0.348	0.344	0.348	0.344	0.352	6,498,448	0.3468	0.00%
2015-12-07	0	0.405	0.400	0.410	0.400	0.410	4,032,000	1,626,720	0.4035	0.348	0.344	0.352	0.344	0.352	4,693,970	0.3466	1.25%
2015-12-04	0	0.400	0.400	0.405	0.400	0.420	10,352,000	4,213,030	0.4070	0.344	0.344	0.348	0.344	0.361	12,051,582	0.3496	-2.44%
2015-12-03	0	0.410	0.410	0.415	0.400	0.420	9,450,000	3,876,890	0.4103	0.352	0.352	0.356	0.344	0.361	11,001,493	0.3524	1.23%
2015-12-02	0	0.405	0.405	0.415	0.400	0.415	6,680,000	2,730,590	0.4088	0.348	0.348	0.356	0.344	0.356	7,776,716	0.3511	-1.22%
2015-12-01	0	0.410	0.405	0.415	0.395	0.420	6,994,000	2,867,490	0.4100	0.352	0.348	0.356	0.339	0.361	8,142,269	0.3522	3.80%
2015-11-30	0	0.395	0.390	0.395	0.370	0.400	15,730,000	6,065,730	0.3856	0.339	0.335	0.339	0.318	0.344	18,312,537	0.3312	-2.47%
2015-11-27	0	0.405	0.400	0.405	0.395	0.425	20,348,000	8,316,210	0.4087	0.348	0.344	0.348	0.339	0.365	23,688,716	0.3511	-6.90%
2015-11-26	0	0.435	0.430	0.435	0.400	0.440	10,232,000	4,353,230	0.4255	0.374	0.369	0.374	0.344	0.378	11,911,881	0.3655	7.41%
2015-11-25	0	0.405	0.400	0.405	0.400	0.440	19,532,333	8,087,133	0.4140	0.348	0.344	0.348	0.344	0.378	22,739,134	0.3556	-3.57%
2015-11-24	0	0.420	0.415	0.420	0.400	0.440	25,782,000	10,789,400	0.4185	0.361	0.356	0.361	0.344	0.378	30,014,866	0.3595	0.00%
2015-11-23	0	0.420	0.410	0.425	0.380	0.490	105,426,010	45,169,294	0.4284	0.361	0.352	0.365	0.326	0.421	122,734,758	0.3680	-13.40%
2015-11-20	0	0.485	0.475	0.480	0.440	0.600	188,780,000	94,812,310	0.5022	0.417	0.408	0.412	0.378	0.515	219,773,731	0.4314	-2.02%
2015-11-19	0	0.495	0.480	0.485	0.485	0.640	32,670,000	18,042,340	0.5523	0.425	0.412	0.417	0.417	0.550	38,033,731	0.4744	-18.85%
2015-11-18	0	0.610	0.600	0.610	0.560	0.670	42,420,000	25,741,620	0.6068	0.524	0.515	0.524	0.481	0.576	49,384,478	0.5212	-3.17%
2015-11-17	0	0.630	0.610	0.630	0.560	0.650	19,128,000	11,481,180	0.6002	0.541	0.524	0.541	0.481	0.558	22,268,418	0.5156	0.00%
2015-11-16	0	0.630	0.630	0.640	0.620	0.680	8,658,000	5,639,180	0.6513	0.541	0.541	0.550	0.533	0.584	10,079,463	0.5595	-4.55%
2015-11-13	0	0.660	0.650	0.670	0.600	0.670	23,960,000	15,280,900	0.6378	0.567	0.558	0.576	0.515	0.576	27,893,731	0.5478	3.13%
2015-11-12	0	0.640	0.620	0.640	0.590	0.650	27,470,000	17,135,940	0.6238	0.550	0.533	0.550	0.507	0.558	31,980,000	0.5358	-1.54%
2015-11-11	0	0.650	0.640	0.650	0.610	0.680	21,532,454	13,839,316	0.6427	0.558	0.550	0.558	0.524	0.584	25,067,633	0.5521	3.17%
2015-11-10	0	0.630	0.620	0.630	0.550	0.640	32,160,000	19,150,320	0.5955	0.541	0.533	0.541	0.472	0.550	37,440,000	0.5115	6.78%
2015-11-09	0	0.590	0.560	0.580	0.520	0.590	11,724,000	6,462,780	0.5512	0.507	0.481	0.498	0.447	0.507	13,648,836	0.4735	9.26%
2015-11-06	0	0.540	0.530	0.540	0.520	0.540	5,366,000	2,852,420	0.5316	0.464	0.455	0.464	0.447	0.464	6,246,985	0.4566	0.00%
2015-11-05	0	0.540	0.530	0.540	0.530	0.540	2,048,000	1,103,360	0.5388	0.464	0.455	0.464	0.455	0.464	2,384,239	0.4628	1.89%
2015-11-04	0	0.530	0.520	0.540	0.510	0.540	2,418,000	1,281,640	0.5300	0.455	0.447	0.464	0.438	0.464	2,814,985	0.4553	-1.85%
2015-11-03	0	0.540	0.530	0.540	0.520	0.550	1,614,000	859,300	0.5324	0.464	0.455	0.464	0.447	0.472	1,878,985	0.4573	0.00%
2015-11-02	0	0.540	0.530	0.550	0.530	0.560	1,298,000	711,280	0.5480	0.464	0.455	0.472	0.455	0.481	1,511,104	0.4707	0.00%
2015-10-30	0	0.540	0.530	0.550	0.530	0.570	3,746,000	2,071,500	0.5530	0.464	0.455	0.472	0.455	0.490	4,361,015	0.4750	0.00%
2015-10-29	0	0.540	0.550	0.560	0.540	0.560	274,000	150,640	0.5498	0.464	0.472	0.481	0.464	0.481	318,985	0.4722	0.00%
2015-10-28	0	0.540	0.540	0.560	0.540	0.560	340,000	186,400	0.5482	0.464	0.464	0.481	0.464	0.481	395,821	0.4709	-1.82%
2015-10-27	0	0.550	0.540	0.560	0.540	0.560	162,000	89,260	0.5510	0.472	0.464	0.481	0.464	0.481	188,597	0.4733	-3.51%
2015-10-26	0	0.570	0.560	0.570	0.550	0.570	1,112,000	623,000	0.5603	0.490	0.481	0.490	0.472	0.490	1,294,567	0.4812	3.64%
2015-10-23	0	0.550	0.530	0.550	0.540	0.560	492,000	270,380	0.5496	0.472	0.455	0.472	0.464	0.481	572,776	0.4721	1.85%
2015-10-22	0	0.540	0.540	0.550	0.530	0.550	326,000	178,860	0.5487	0.464	0.464	0.472	0.455	0.472	379,522	0.4713	0.00%
2015-10-20	0	0.540	0.530	0.540	0.530	0.540	358,000	191,670	0.5354	0.464	0.455	0.464	0.455	0.464	416,776	0.4599	-1.82%
2015-10-19	0	0.550	0.540	0.550	0.540	0.570	1,158,000	629,740	0.5438	0.472	0.464	0.472	0.464	0.490	1,348,119	0.4671	0.00%
2015-10-16	0	0.550	0.540	0.550	0.520	0.550	1,038,000	565,640	0.5449	0.472	0.464	0.472	0.447	0.472	1,208,418	0.4681	3.77%
2015-10-15	0	0.530	0.520	0.530	0.520	0.540	708,000	372,560	0.5262	0.455	0.447	0.455	0.447	0.464	824,239	0.4520	0.00%
2015-10-14	0	0.530	0.530	0.540	0.520	0.550	1,052,000	557,680	0.5301	0.455	0.455	0.464	0.447	0.472	1,224,716	0.4554	-3.64%
2015-10-13	0	0.550	0.530	0.550	0.540	0.570	2,886,000	1,568,020	0.5433	0.472	0.455	0.472	0.464	0.490	3,359,821	0.4667	-3.51%
2015-10-12	0	0.570	0.560	0.570	0.560	0.580	1,980,000	1,118,080	0.5647	0.490	0.481	0.490	0.481	0.498	2,305,075	0.4851	-1.72%
2015-10-09	0	0.580	0.570	0.580	0.560	0.580	2,199,000	1,245,210	0.5663	0.498	0.490	0.498	0.481	0.498	2,560,030	0.4864	0.00%
2015-10-08	0	0.580	0.560	0.580	0.560	0.580	542,000	307,380	0.5671	0.498	0.481	0.498	0.481	0.498	630,985	0.4871	-1.69%
2015-10-07	0	0.590	0.580	0.590	0.560	0.600	3,134,000	1,830,520	0.5841	0.507	0.498	0.507	0.481	0.515	3,648,537	0.5017	-1.67%
2015-10-06	0	0.600	0.590	0.600	0.590	0.610	1,546,000	917,880	0.5937	0.515	0.507	0.515	0.507	0.524	1,799,821	0.5100	0.00%
2015-10-05	0	0.600	0.590	0.610	0.580	0.610	4,128,000	2,462,180	0.5965	0.515	0.507	0.524	0.498	0.524	4,805,731	0.5123	3.45%
2015-10-02	0	0.580	0.570	0.580	0.570	0.600	7,800,300	4,539,489	0.5820	0.498	0.490	0.498	0.490	0.515	9,080,946	0.4999	3.57%
2015-09-30	0	0.560	0.550	0.560	0.530	0.570	9,509,000	5,249,780	0.5521	0.481	0.472	0.481	0.455	0.490	11,070,179	0.4742	5.66%
2015-09-29	0	0.530	0.530	0.540	0.480	0.580	14,729,000	7,916,040	0.5374	0.455	0.455	0.464	0.412	0.498	17,147,194	0.4617	7.07%
2015-09-25	0	0.495	0.495	0.500	0.495	0.500	1,202,000	598,790	0.4982	0.425	0.425	0.429	0.425	0.429	1,399,343	0.4279	-1.00%
2015-09-24	0	0.500	0.495	0.510	0.500	0.500	820,000	410,000	0.5000	0.429	0.425	0.438	0.429	0.429	954,627	0.4295	0.00%
2015-09-23	0	0.500	0.500	0.510	0.495	0.530	1,336,000	673,600	0.5042	0.429	0.429	0.438	0.425	0.455	1,555,343	0.4331	-5.66%
2015-09-22	0	0.530	0.520	0.530	0.510	0.540	2,984,000	1,572,260	0.5269	0.455	0.447	0.455	0.438	0.464	3,473,910	0.4526	3.92%
2015-09-21	0	0.510	0.495	0.510	0.495	0.510	2,066,000	1,034,170	0.5006	0.438	0.425	0.438	0.425	0.438	2,405,194	0.4300	0.00%
2015-09-18	0	0.510	0.500	0.510	0.500	0.520	4,744,000	2,429,280	0.5121	0.438	0.429	0.438	0.429	0.447	5,522,866	0.4399	2.00%
2015-09-17	0	0.500	0.500	0.510	0.500	0.510	2,894,000	1,460,680	0.5047	0.429	0.429	0.438	0.429	0.438	3,369,134	0.4335	-1.96%
2015-09-16	0	0.510	0.500	0.510	0.490	0.530	3,616,000	1,838,440	0.5084	0.438	0.429	0.438	0.421	0.455	4,209,672	0.4367	4.08%
2015-09-15	0	0.490	0.490	0.495	0.490	0.500	1,158,000	573,470	0.4952	0.421	0.421	0.425	0.421	0.429	1,348,119	0.4254	-3.92%
2015-09-14	0	0.510	0.510	0.520	0.510	0.510	1,056,000	538,560	0.5100	0.438	0.438	0.447	0.438	0.438	1,229,373	0.4381	-1.92%
2015-09-11	0	0.520	0.510	0.520	0.500	0.530	3,134,000	1,638,040	0.5227	0.447	0.438	0.447	0.429	0.455	3,648,537	0.4490	4.00%
2015-09-10	0	0.500	0.490	0.500	0.490	0.510	1,496,000	744,440	0.4976	0.429	0.421	0.429	0.421	0.438	1,741,612	0.4274	0.00%
2015-09-09	0	0.500	0.500	0.510	0.500	0.510	730,000	370,520	0.5076	0.429	0.429	0.438	0.429	0.438	849,851	0.4360	-1.96%
2015-09-08	0	0.510	0.510	0.520	0.495	0.520	1,613,000	811,810	0.5033	0.438	0.438	0.447	0.425	0.447	1,877,821	0.4323	2.00%
2015-09-07	0	0.500	0.490	0.510	0.485	0.520	2,086,000	1,049,990	0.5034	0.429	0.421	0.438	0.417	0.447	2,428,478	0.4324	-3.85%
2015-09-04	0	0.520	0.500	0.520	0.500	0.520	430,000	218,640	0.5085	0.447	0.429	0.447	0.429	0.447	500,597	0.4368	0.00%
2015-09-02	0	0.520	0.520	0.530	0.520	0.540	3,504,000	1,867,020	0.5328	0.447	0.447	0.455	0.447	0.464	4,079,284	0.4577	-1.89%
2015-09-01	0	0.530	0.520	0.540	0.520	0.600	3,604,000	1,989,660	0.5521	0.455	0.447	0.464	0.447	0.515	4,195,701	0.4742	-7.02%
2015-08-31	0	0.570	0.560	0.570	0.490	0.590	5,218,000	2,814,380	0.5394	0.490	0.481	0.490	0.421	0.507	6,074,687	0.4633	5.56%
2015-08-28	0	0.540	0.530	0.540	0.490	0.540	9,720,000	5,050,310	0.5196	0.464	0.455	0.464	0.421	0.464	11,315,821	0.4463	8.00%
2015-08-27	0	0.500	0.495	0.500	0.500	0.530	1,616,000	836,720	0.5178	0.429	0.425	0.429	0.429	0.455	1,881,313	0.4448	1.01%
2015-08-26	0	0.495	0.490	0.495	0.450	0.500	4,194,000	2,046,260	0.4879	0.425	0.421	0.425	0.387	0.429	4,882,567	0.4191	10.00%
2015-08-25	0	0.450	0.430	0.450	0.415	0.480	4,040,000	1,805,200	0.4468	0.387	0.369	0.387	0.356	0.412	4,703,284	0.3838	0.00%
2015-08-24	0	0.450	0.440	0.450	0.440	0.480	8,130,000	3,733,010	0.4592	0.387	0.378	0.387	0.378	0.412	9,464,776	0.3944	-6.25%
2015-08-21	0	0.480	0.480	0.495	0.470	0.500	5,336,000	2,583,390	0.4841	0.412	0.412	0.425	0.404	0.429	6,212,060	0.4159	-7.69%
2015-08-20	0	0.520	0.510	0.530	0.500	0.550	4,782,000	2,553,500	0.5340	0.447	0.438	0.455	0.429	0.472	5,567,104	0.4587	-5.45%
2015-08-19	0	0.550	0.550	0.560	0.540	0.560	4,922,000	2,696,540	0.5479	0.472	0.472	0.481	0.464	0.481	5,730,090	0.4706	-1.79%
2015-08-18	0	0.560	0.550	0.570	0.540	0.590	7,636,000	4,367,960	0.5720	0.481	0.472	0.490	0.464	0.507	8,889,672	0.4914	-1.75%
2015-08-17	0	0.570	0.560	0.570	0.550	0.580	3,266,000	1,847,240	0.5656	0.490	0.481	0.490	0.472	0.498	3,802,209	0.4858	0.00%
2015-08-14	0	0.570	0.560	0.570	0.560	0.580	1,800,000	1,037,000	0.5761	0.490	0.481	0.490	0.481	0.498	2,095,522	0.4949	-1.72%
2015-08-13	0	0.580	0.580	0.590	0.550	0.600	10,026,000	5,756,660	0.5742	0.498	0.498	0.507	0.472	0.515	11,672,060	0.4932	-3.33%
2015-08-12	0	0.600	0.590	0.600	0.520	0.600	9,162,000	5,217,300	0.5694	0.515	0.507	0.515	0.447	0.515	10,666,209	0.4891	11.11%
2015-08-11	0	0.540	0.530	0.540	0.530	0.580	9,524,000	5,201,520	0.5461	0.464	0.455	0.464	0.455	0.498	11,087,642	0.4691	-1.82%
2015-08-10	0	0.550	0.550	0.560	0.470	0.570	22,382,000	11,992,135	0.5358	0.472	0.472	0.481	0.404	0.490	26,056,657	0.4602	7.84%
2015-08-07	0	0.510	0.500	0.510	0.405	0.540	33,114,000	15,855,560	0.4788	0.438	0.429	0.438	0.348	0.464	38,550,627	0.4113	24.39%
2015-08-06	0	0.410	0.405	0.410	0.395	0.410	8,590,000	3,435,650	0.4000	0.352	0.348	0.352	0.339	0.352	10,000,299	0.3436	3.80%
2015-08-05	0	0.395	0.395	0.405	0.390	0.405	7,621,142	3,013,168	0.3954	0.339	0.339	0.348	0.335	0.348	8,872,374	0.3396	-1.25%
2015-08-04	0	0.400	0.395	0.400	0.375	0.415	16,376,000	6,335,110	0.3869	0.344	0.339	0.344	0.322	0.356	19,064,597	0.3323	6.67%
2015-08-03	0	0.375	0.375	0.380	0.360	0.380	3,996,100	1,467,200	0.3672	0.322	0.322	0.326	0.309	0.326	4,652,176	0.3154	1.35%
2015-07-31	0	0.370	0.365	0.370	0.355	0.380	50,560,000	18,280,000	0.3616	0.318	0.314	0.318	0.305	0.326	58,860,896	0.3106	0.00%
2015-07-30	0	0.370	0.375	0.380	0.370	0.390	1,610,000	617,040	0.3833	0.318	0.322	0.326	0.318	0.335	1,874,328	0.3292	0.00%
2015-07-29	0	0.370	0.370	0.380	0.360	0.385	634,000	236,370	0.3728	0.318	0.318	0.326	0.309	0.331	738,090	0.3202	-1.33%
2015-07-28	0	0.375	0.370	0.375	0.345	0.385	5,149,000	1,882,460	0.3656	0.322	0.318	0.322	0.296	0.331	5,994,358	0.3140	1.35%
2015-07-27	0	0.370	0.370	0.375	0.365	0.375	5,300,000	1,970,010	0.3717	0.318	0.318	0.322	0.314	0.322	6,170,149	0.3193	-3.90%
2015-07-24	0	0.385	0.385	0.400	0.375	0.400	5,302,000	2,084,650	0.3932	0.331	0.331	0.344	0.322	0.344	6,172,478	0.3377	0.00%
2015-07-23	0	0.385	0.380	0.385	0.365	0.395	1,058,000	405,340	0.3831	0.331	0.326	0.331	0.314	0.339	1,231,701	0.3291	2.67%
2015-07-22	0	0.375	0.370	0.380	0.365	0.380	936,000	346,680	0.3704	0.322	0.318	0.326	0.314	0.326	1,089,672	0.3182	-2.60%
2015-07-21	0	0.385	0.385	0.390	0.385	0.405	6,820,000	2,701,230	0.3961	0.331	0.331	0.335	0.331	0.348	7,939,701	0.3402	-4.94%
2015-07-20	0	0.405	0.400	0.410	0.375	0.410	14,820,000	5,943,990	0.4011	0.348	0.344	0.352	0.322	0.352	17,253,134	0.3445	8.00%
2015-07-17	0	0.375	0.375	0.380	0.365	0.390	6,012,000	2,291,770	0.3812	0.322	0.322	0.326	0.314	0.335	6,999,045	0.3274	0.00%
2015-07-16	0	0.375	0.370	0.380	0.350	0.390	4,146,000	1,686,160	0.4067	0.322	0.318	0.326	0.301	0.335	4,826,687	0.3493	1.35%
2015-07-15	0	0.370	0.370	0.385	0.360	0.395	4,612,000	1,712,970	0.3714	0.318	0.318	0.331	0.309	0.339	5,369,194	0.3190	-5.13%
2015-07-14	0	0.390	0.390	0.395	0.385	0.400	4,298,000	1,695,890	0.3946	0.335	0.335	0.339	0.331	0.344	5,003,642	0.3389	0.00%
2015-07-13	0	0.390	0.390	0.395	0.385	0.405	5,242,000	2,067,660	0.3944	0.335	0.335	0.339	0.331	0.348	6,102,627	0.3388	0.00%
2015-07-10	0	0.390	0.380	0.390	0.380	0.410	5,698,000	2,248,420	0.3946	0.335	0.326	0.335	0.326	0.352	6,633,493	0.3389	2.63%
2015-07-09	0	0.380	0.380	0.390	0.330	0.410	11,168,000	4,263,160	0.3817	0.326	0.326	0.335	0.283	0.352	13,001,552	0.3279	7.04%
2015-07-08	0	0.355	0.345	0.355	0.295	0.390	22,647,000	7,249,405	0.3201	0.305	0.296	0.305	0.253	0.335	26,365,164	0.2750	-8.97%
2015-07-07	0	0.390	0.385	0.390	0.350	0.420	8,634,000	3,263,620	0.3780	0.335	0.331	0.335	0.301	0.361	10,051,522	0.3247	8.33%
2015-07-06	0	0.360	0.360	0.370	0.340	0.430	16,996,000	6,376,354	0.3752	0.309	0.309	0.318	0.292	0.369	19,786,388	0.3223	-13.25%
2015-07-03	0	0.415	0.415	0.425	0.415	0.510	22,792,000	10,467,900	0.4593	0.356	0.356	0.365	0.356	0.438	26,533,970	0.3945	-13.54%
2015-07-02	0	0.480	0.475	0.480	0.475	0.500	21,252,000	10,340,580	0.4866	0.412	0.408	0.412	0.408	0.429	24,741,134	0.4180	-3.03%
2015-06-30	0	0.495	0.485	0.495	0.470	0.510	14,510,000	7,231,050	0.4983	0.425	0.417	0.425	0.404	0.438	16,892,239	0.4281	3.13%
2015-06-29	0	0.480	0.480	0.490	0.470	0.520	15,354,000	7,593,540	0.4946	0.412	0.412	0.421	0.404	0.447	17,874,806	0.4248	-5.88%
2015-06-26	0	0.510	0.500	0.510	0.495	0.520	10,972,000	5,578,950	0.5085	0.438	0.429	0.438	0.425	0.447	12,773,373	0.4368	3.03%
2015-06-25	0	0.495	0.495	0.510	0.490	0.540	39,346,000	19,901,340	0.5058	0.425	0.425	0.438	0.421	0.464	45,805,791	0.4345	-4.81%
2015-06-24	0	0.520	0.510	0.520	0.485	0.550	31,746,000	16,018,100	0.5046	0.447	0.438	0.447	0.417	0.472	36,958,030	0.4334	0.00%
2015-06-23	0	0.520	0.520	0.530	0.500	0.530	12,843,900	6,537,320	0.5090	0.447	0.447	0.455	0.429	0.455	14,952,600	0.4372	0.00%
2015-06-22	0	0.520	0.510	0.520	0.500	0.560	29,384,000	15,111,260	0.5143	0.447	0.438	0.447	0.429	0.481	34,208,239	0.4417	-3.70%
2015-06-19	0	0.540	0.540	0.550	0.530	0.630	73,578,000	42,034,180	0.5713	0.464	0.464	0.472	0.455	0.541	85,657,970	0.4907	-15.62%
2015-06-18	0	0.640	0.630	0.640	0.590	0.660	26,938,000	16,851,620	0.6256	0.550	0.541	0.550	0.507	0.567	31,360,657	0.5373	4.92%
2015-06-17	0	0.610	0.600	0.610	0.600	0.660	26,826,000	16,776,600	0.6254	0.524	0.515	0.524	0.515	0.567	31,230,269	0.5372	-1.61%
2015-06-16	0	0.620	0.620	0.630	0.580	0.630	9,954,000	5,994,240	0.6022	0.533	0.533	0.541	0.498	0.541	11,588,239	0.5173	1.64%
2015-06-15	0	0.610	0.600	0.610	0.600	0.700	16,388,000	10,109,940	0.6169	0.524	0.515	0.524	0.515	0.601	19,078,567	0.5299	-1.61%
2015-06-12	0	0.620	0.610	0.620	0.580	0.660	11,368,000	7,008,880	0.6165	0.533	0.524	0.533	0.498	0.567	13,234,388	0.5296	-3.12%
2015-06-11	0	0.640	0.630	0.640	0.610	0.670	11,528,000	7,273,820	0.6310	0.550	0.541	0.550	0.524	0.576	13,420,657	0.5420	0.00%
2015-06-10	0	0.640	0.630	0.660	0.620	0.710	14,750,000	9,801,440	0.6645	0.550	0.541	0.567	0.533	0.610	17,171,642	0.5708	0.00%
2015-06-09	0	0.640	0.640	0.650	0.610	0.700	9,884,000	6,462,160	0.6538	0.550	0.550	0.558	0.524	0.601	11,506,746	0.5616	-8.57%
2015-06-08	0	0.700	0.700	0.710	0.670	0.700	5,004,000	3,459,740	0.6914	0.601	0.601	0.610	0.576	0.601	5,825,552	0.5939	1.45%
2015-06-05	0	0.690	0.690	0.700	0.660	0.710	6,953,967	4,846,138	0.6969	0.593	0.593	0.601	0.567	0.610	8,095,663	0.5986	0.00%
2015-06-04	0	0.690	0.690	0.700	0.630	0.730	10,580,000	6,951,480	0.6570	0.593	0.593	0.601	0.541	0.627	12,317,015	0.5644	-1.43%
2015-06-03	0	0.750	0.750	0.760	0.730	0.800	14,537,000	11,094,300	0.7632	0.601	0.601	0.609	0.585	0.641	18,132,505	0.6118	0.00%
2015-06-02	0	0.750	0.750	0.760	0.720	0.800	25,933,000	19,795,700	0.7633	0.601	0.601	0.609	0.577	0.641	32,347,132	0.6120	2.74%
2015-06-01	0	0.730	0.720	0.730	0.640	0.740	19,961,000	13,825,320	0.6926	0.585	0.577	0.585	0.513	0.593	24,898,049	0.5553	15.87%
2015-05-29	0	0.630	0.630	0.640	0.600	0.700	21,580,000	14,024,940	0.6499	0.505	0.505	0.513	0.481	0.561	26,917,484	0.5210	8.62%
2015-05-28	0	0.580	0.580	0.600	0.580	0.620	14,808,000	8,902,740	0.6012	0.465	0.465	0.481	0.465	0.497	18,470,533	0.4820	-3.33%
2015-05-27	0	0.600	0.600	0.610	0.560	0.610	19,806,000	11,559,540	0.5836	0.481	0.481	0.489	0.449	0.489	24,704,712	0.4679	7.14%
2015-05-26	0	0.560	0.560	0.570	0.550	0.630	35,056,000	20,695,940	0.5904	0.449	0.449	0.457	0.441	0.505	43,726,567	0.4733	-6.67%
2015-05-22	0	0.600	0.590	0.600	0.580	0.630	12,340,000	7,353,640	0.5959	0.481	0.473	0.481	0.465	0.505	15,392,111	0.4778	-1.64%
2015-05-21	0	0.610	0.600	0.610	0.600	0.650	20,396,000	12,830,940	0.6291	0.489	0.481	0.489	0.481	0.521	25,440,640	0.5043	-1.61%
2015-05-20	0	0.620	0.600	0.620	0.580	0.660	16,036,000	10,167,720	0.6341	0.497	0.481	0.497	0.465	0.529	20,002,260	0.5083	0.00%
2015-05-19	0	0.620	0.610	0.620	0.570	0.620	16,194,000	9,500,800	0.5867	0.497	0.489	0.497	0.457	0.497	20,199,339	0.4704	6.90%
2015-05-18	0	0.580	0.570	0.580	0.570	0.590	9,485,000	5,491,180	0.5789	0.465	0.457	0.465	0.457	0.473	11,830,970	0.4641	-1.69%
2015-05-15	0	0.590	0.570	0.590	0.530	0.640	36,614,000	21,214,600	0.5794	0.473	0.457	0.473	0.425	0.513	45,669,915	0.4645	11.32%
2015-05-14	0	0.530	0.530	0.540	0.510	0.560	15,260,000	8,239,480	0.5399	0.425	0.425	0.433	0.409	0.449	19,034,328	0.4329	1.92%
2015-05-13	0	0.520	0.510	0.520	0.435	0.520	18,002,000	8,642,470	0.4801	0.417	0.409	0.417	0.349	0.417	22,454,520	0.3849	20.93%
2015-05-12	0	0.430	0.420	0.430	0.420	0.430	712,000	303,880	0.4268	0.345	0.337	0.345	0.337	0.345	888,102	0.3422	1.18%
2015-05-11	0	0.425	0.425	0.440	0.420	0.440	1,398,000	599,890	0.4291	0.341	0.341	0.353	0.337	0.353	1,743,774	0.3440	0.00%
2015-05-08	0	0.425	0.425	0.435	0.405	0.435	2,332,000	984,760	0.4223	0.341	0.341	0.349	0.325	0.349	2,908,785	0.3385	4.94%
2015-05-07	0	0.405	0.395	0.410	0.395	0.420	2,378,000	961,110	0.4042	0.325	0.317	0.329	0.317	0.337	2,966,162	0.3240	-4.71%
2015-05-06	0	0.425	0.415	0.425	0.405	0.455	1,852,000	802,560	0.4333	0.341	0.333	0.341	0.325	0.365	2,310,064	0.3474	1.19%
2015-05-05	0	0.420	0.420	0.425	0.415	0.425	602,000	251,930	0.4185	0.337	0.337	0.341	0.333	0.341	750,896	0.3355	-1.18%
2015-05-04	0	0.425	0.420	0.430	0.405	0.430	576,000	242,300	0.4207	0.341	0.337	0.345	0.325	0.345	718,465	0.3372	1.19%
2015-04-30	0	0.420	0.405	0.420	0.395	0.430	2,936,000	1,212,890	0.4131	0.337	0.325	0.337	0.317	0.345	3,662,175	0.3312	-1.18%
2015-04-29	0	0.425	0.420	0.425	0.420	0.425	812,000	342,500	0.4218	0.341	0.337	0.341	0.337	0.341	1,012,836	0.3382	-2.30%
2015-04-28	0	0.435	0.435	0.440	0.420	0.440	1,736,000	746,110	0.4298	0.349	0.349	0.353	0.337	0.353	2,165,373	0.3446	0.00%
2015-04-27	0	0.435	0.435	0.440	0.430	0.445	482,000	210,870	0.4375	0.349	0.349	0.353	0.345	0.357	601,215	0.3507	-1.14%
2015-04-24	0	0.440	0.435	0.440	0.430	0.445	1,560,000	684,980	0.4391	0.353	0.349	0.353	0.345	0.357	1,945,842	0.3520	0.00%
2015-04-23	0	0.440	0.435	0.440	0.420	0.440	3,216,000	1,374,310	0.4273	0.353	0.349	0.353	0.337	0.353	4,011,429	0.3426	0.00%
2015-04-22	0	0.440	0.430	0.440	0.425	0.450	1,620,000	700,920	0.4327	0.353	0.345	0.353	0.341	0.361	2,020,682	0.3469	-1.12%
2015-04-21	0	0.445	0.435	0.445	0.435	0.465	4,990,000	2,218,640	0.4446	0.357	0.349	0.357	0.349	0.373	6,224,200	0.3565	-3.26%
2015-04-20	0	0.460	0.440	0.460	0.440	0.480	1,988,000	911,630	0.4586	0.369	0.353	0.369	0.353	0.385	2,479,701	0.3676	1.10%
2015-04-17	0	0.455	0.440	0.460	0.440	0.470	2,265,000	1,024,095	0.4521	0.365	0.353	0.369	0.353	0.377	2,825,213	0.3625	-2.15%
2015-04-16	0	0.465	0.450	0.475	0.420	0.470	2,436,000	1,073,060	0.4405	0.373	0.361	0.381	0.337	0.377	3,038,507	0.3532	3.33%
2015-04-15	0	0.450	0.440	0.450	0.435	0.455	908,000	404,070	0.4450	0.361	0.353	0.361	0.349	0.365	1,132,580	0.3568	-1.10%
2015-04-14	0	0.455	0.445	0.460	0.435	0.465	2,828,000	1,272,170	0.4498	0.365	0.357	0.369	0.349	0.373	3,527,463	0.3606	-3.19%
2015-04-13	0	0.470	0.460	0.470	0.435	0.475	4,182,000	1,916,270	0.4582	0.377	0.369	0.377	0.349	0.381	5,216,354	0.3674	6.82%
2015-04-10	0	0.440	0.425	0.440	0.400	0.465	7,590,000	3,227,130	0.4252	0.353	0.341	0.353	0.321	0.373	9,467,271	0.3409	4.76%
2015-04-09	0	0.420	0.405	0.420	0.405	0.495	1,788,000	781,660	0.4372	0.337	0.325	0.337	0.325	0.397	2,230,235	0.3505	1.20%
2015-04-08	0	0.415	0.410	0.415	0.405	0.415	5,283,000	2,168,010	0.4104	0.333	0.329	0.333	0.325	0.333	6,589,670	0.3290	0.00%
2015-04-02	0	0.415	0.410	0.415	0.415	0.425	1,294,000	544,010	0.4204	0.333	0.329	0.333	0.333	0.341	1,614,051	0.3370	-3.49%
2015-04-01	0	0.430	0.425	0.430	0.415	0.430	2,834,000	1,189,280	0.4196	0.345	0.341	0.345	0.333	0.345	3,534,947	0.3364	3.61%
2015-03-31	0	0.415	0.410	0.415	0.405	0.415	1,068,000	442,750	0.4146	0.333	0.329	0.333	0.325	0.333	1,332,154	0.3324	2.47%
2015-03-30	0	0.405	0.400	0.410	0.405	0.410	498,000	201,710	0.4050	0.325	0.321	0.329	0.325	0.329	621,173	0.3247	0.00%
2015-03-27	0	0.405	0.405	0.415	0.400	0.415	3,040,000	1,244,860	0.4095	0.325	0.325	0.333	0.321	0.333	3,791,898	0.3283	0.00%
2015-03-26	0	0.405	0.405	0.410	0.405	0.410	432,000	175,000	0.4051	0.325	0.325	0.329	0.325	0.329	538,849	0.3248	-1.22%
2015-03-25	0	0.410	0.405	0.410	0.405	0.410	114,000	46,620	0.4089	0.329	0.325	0.329	0.325	0.329	142,196	0.3279	0.00%
2015-03-24	0	0.410	0.410	0.415	0.405	0.420	1,390,000	576,140	0.4145	0.329	0.329	0.333	0.325	0.337	1,733,795	0.3323	-1.20%
2015-03-23	0	0.415	0.405	0.415	0.405	0.415	80,000	32,880	0.4110	0.333	0.325	0.333	0.325	0.333	99,787	0.3295	-1.19%
2015-03-20	0	0.420	0.405	0.420	0.405	0.425	526,000	218,850	0.4161	0.337	0.325	0.337	0.325	0.341	656,098	0.3336	0.00%
2015-03-19	0	0.420	0.405	0.420	0.400	0.420	1,340,000	543,900	0.4059	0.337	0.325	0.337	0.321	0.337	1,671,429	0.3254	2.44%
2015-03-18	0	0.410	0.400	0.420	0.405	0.420	1,488,000	617,080	0.4147	0.329	0.321	0.337	0.325	0.337	1,856,034	0.3325	2.50%
2015-03-17	0	0.400	0.390	0.420	0.400	0.415	340,000	138,700	0.4079	0.321	0.313	0.337	0.321	0.333	424,094	0.3271	-6.98%
2015-03-16	0	0.430	0.420	0.435	0.420	0.440	154,000	65,560	0.4257	0.345	0.337	0.349	0.337	0.353	192,090	0.3413	1.18%
2015-03-13	0	0.425	0.410	0.430	0.410	0.440	118,000	50,370	0.4269	0.341	0.329	0.345	0.329	0.353	147,186	0.3422	3.66%
2015-03-12	0	0.410	0.410	0.420	0.400	0.450	1,924,000	788,090	0.4096	0.329	0.329	0.337	0.321	0.361	2,399,872	0.3284	-8.89%
2015-03-11	0	0.450	0.420	0.450	0.435	0.450	1,388,000	617,780	0.4451	0.361	0.337	0.361	0.349	0.361	1,731,301	0.3568	-1.10%
2015-03-10	0	0.455	0.455	0.460	0.450	0.480	524,000	241,460	0.4608	0.365	0.365	0.369	0.361	0.385	653,603	0.3694	4.60%
2015-03-09	0	0.435	0.435	0.450	0.425	0.440	798,000	347,370	0.4353	0.349	0.349	0.361	0.341	0.353	995,373	0.3490	-2.25%
2015-03-06	0	0.445	0.435	0.445	0.440	0.445	1,840,000	817,100	0.4441	0.357	0.349	0.357	0.353	0.357	2,295,096	0.3560	-3.26%
2015-03-05	0	0.460	0.445	0.460	0.430	0.465	4,078,000	1,854,000	0.4546	0.369	0.357	0.369	0.345	0.373	5,086,631	0.3645	3.37%
2015-03-04	0	0.445	0.435	0.445	0.440	0.465	7,326,000	3,293,350	0.4495	0.357	0.349	0.357	0.353	0.373	9,137,974	0.3604	1.14%
2015-03-03	0	0.440	0.430	0.440	0.440	0.460	244,000	108,840	0.4461	0.353	0.345	0.353	0.353	0.369	304,350	0.3576	-3.30%
2015-03-02	0	0.455	0.455	0.460	0.450	0.470	4,842,000	2,192,430	0.4528	0.365	0.365	0.369	0.361	0.377	6,039,595	0.3630	0.00%
2015-02-27	0	0.455	0.450	0.455	0.450	0.485	18,212,000	8,525,380	0.4681	0.365	0.361	0.365	0.361	0.389	22,716,461	0.3753	0.00%
2015-02-26	0	0.455	0.450	0.455	0.435	0.470	20,212,000	9,186,550	0.4545	0.365	0.361	0.365	0.349	0.377	25,211,130	0.3644	4.60%
2015-02-25	0	0.435	0.425	0.435	0.425	0.470	29,190,000	13,070,670	0.4478	0.349	0.341	0.349	0.341	0.377	36,409,701	0.3590	0.00%
2015-02-24	0	0.435	0.425	0.435	0.415	0.435	13,370,000	5,684,650	0.4252	0.349	0.341	0.349	0.333	0.349	16,676,866	0.3409	3.57%
2015-02-23	0	0.420	0.415	0.420	0.370	0.425	18,580,000	7,307,610	0.3933	0.337	0.333	0.337	0.297	0.341	23,175,480	0.3153	13.51%
2015-02-18	0	0.370	0.360	0.370	0.360	0.370	4,580,000	1,664,820	0.3635	0.297	0.289	0.297	0.289	0.297	5,712,793	0.2914	4.23%
2015-02-17	0	0.355	0.350	0.355	0.350	0.360	6,574,000	2,324,820	0.3536	0.285	0.281	0.285	0.281	0.289	8,199,979	0.2835	1.43%
2015-02-16	0	0.350	0.345	0.350	0.345	0.380	8,208,000	2,984,170	0.3636	0.281	0.277	0.281	0.277	0.305	10,238,124	0.2915	-2.78%
2015-02-13	0	0.360	0.350	0.360	0.345	0.360	8,848,000	3,084,760	0.3486	0.289	0.281	0.289	0.277	0.289	11,036,418	0.2795	4.35%
2015-02-12	0	0.345	0.340	0.345	0.335	0.370	9,042,000	3,174,800	0.3511	0.277	0.273	0.277	0.269	0.297	11,278,401	0.2815	-1.43%
2015-02-11	0	0.350	0.345	0.350	0.345	0.370	11,276,000	4,035,660	0.3579	0.281	0.277	0.281	0.277	0.297	14,064,947	0.2869	-2.78%
2015-02-10	0	0.360	0.355	0.360	0.320	0.360	13,280,000	4,582,780	0.3451	0.289	0.285	0.289	0.257	0.289	16,564,606	0.2767	5.88%
2015-02-09	0	0.340	0.330	0.340	0.335	0.345	7,702,000	2,618,980	0.3400	0.273	0.265	0.273	0.269	0.277	9,606,972	0.2726	-2.86%
2015-02-06	0	0.350	0.345	0.350	0.340	0.350	7,986,000	2,769,380	0.3468	0.281	0.277	0.281	0.273	0.281	9,961,215	0.2780	1.45%
2015-02-05	0	0.345	0.340	0.345	0.345	0.350	4,750,000	1,640,830	0.3454	0.277	0.273	0.277	0.277	0.281	5,924,840	0.2769	0.00%
2015-02-04	0	0.345	0.340	0.345	0.340	0.350	5,652,000	1,949,140	0.3449	0.277	0.273	0.277	0.273	0.281	7,049,936	0.2765	0.00%
2015-02-03	0	0.345	0.340	0.345	0.340	0.350	5,764,000	1,986,800	0.3447	0.277	0.273	0.277	0.273	0.281	7,189,638	0.2763	0.00%
2015-02-02	0	0.345	0.340	0.345	0.340	0.360	7,380,000	2,584,430	0.3502	0.277	0.273	0.277	0.273	0.289	9,205,330	0.2808	0.00%
2015-01-30	0	0.345	0.335	0.345	0.340	0.355	4,350,000	1,510,840	0.3473	0.277	0.269	0.277	0.273	0.285	5,425,906	0.2784	-1.43%
2015-01-29	0	0.350	0.345	0.350	0.340	0.350	4,714,000	1,628,780	0.3455	0.281	0.277	0.281	0.273	0.281	5,879,936	0.2770	1.45%
2015-01-28	0	0.345	0.340	0.345	0.345	0.360	4,460,000	1,569,970	0.3520	0.277	0.273	0.277	0.277	0.289	5,563,113	0.2822	-1.43%
2015-01-27	0	0.350	0.340	0.350	0.340	0.360	6,504,000	2,283,900	0.3512	0.281	0.273	0.281	0.273	0.289	8,112,665	0.2815	0.00%
2015-01-26	0	0.350	0.345	0.350	0.345	0.370	4,512,000	1,590,860	0.3526	0.281	0.277	0.281	0.277	0.297	5,627,974	0.2827	-4.11%
2015-01-23	0	0.365	0.360	0.365	0.340	0.370	14,024,000	4,949,910	0.3530	0.293	0.289	0.293	0.273	0.297	17,492,623	0.2830	4.29%
2015-01-22	0	0.350	0.345	0.350	0.345	0.370	9,308,000	3,309,050	0.3555	0.281	0.277	0.281	0.277	0.297	11,610,192	0.2850	-1.41%
2015-01-21	0	0.355	0.350	0.355	0.345	0.360	8,820,000	3,096,270	0.3511	0.285	0.281	0.285	0.277	0.289	11,001,493	0.2814	1.43%
2015-01-20	0	0.350	0.345	0.350	0.345	0.375	4,012,000	1,417,040	0.3532	0.281	0.277	0.281	0.277	0.301	5,004,307	0.2832	-5.41%
2015-01-19	0	0.370	0.355	0.370	0.355	0.380	12,017,000	4,438,160	0.3693	0.297	0.285	0.297	0.285	0.305	14,989,222	0.2961	2.78%
2015-01-16	0	0.360	0.355	0.360	0.355	0.380	7,454,000	2,764,540	0.3709	0.289	0.285	0.289	0.285	0.305	9,297,633	0.2973	-4.00%
2015-01-15	0	0.375	0.370	0.375	0.370	0.395	10,168,000	3,889,690	0.3825	0.301	0.297	0.301	0.297	0.317	12,682,900	0.3067	-2.60%
2015-01-14	0	0.385	0.380	0.385	0.380	0.385	4,278,000	1,625,800	0.3800	0.309	0.305	0.309	0.305	0.309	5,336,098	0.3047	0.00%
2015-01-13	0	0.385	0.370	0.385	0.370	0.390	9,504,000	3,597,570	0.3785	0.309	0.297	0.309	0.297	0.313	11,854,670	0.3035	2.67%
2015-01-12	0	0.375	0.350	0.375	0.345	0.390	8,070,000	3,024,230	0.3747	0.301	0.281	0.301	0.277	0.313	10,065,991	0.3004	-1.32%
2015-01-09	0	0.380	0.365	0.380	0.345	0.390	15,090,000	5,499,460	0.3644	0.305	0.293	0.305	0.277	0.313	18,822,281	0.2922	10.14%
2015-01-08	0	0.345	0.335	0.345	0.330	0.345	6,020,000	2,027,380	0.3368	0.277	0.269	0.277	0.265	0.277	7,508,955	0.2700	2.99%
2015-01-07	0	0.335	0.325	0.335	0.320	0.335	5,082,000	1,670,590	0.3287	0.269	0.261	0.269	0.257	0.269	6,338,955	0.2635	4.69%
2015-01-06	0	0.320	0.310	0.320	0.305	0.340	8,664,000	2,864,120	0.3306	0.257	0.249	0.257	0.245	0.273	10,806,908	0.2650	-7.25%
2015-01-05	0	0.345	0.335	0.345	0.330	0.355	5,544,000	1,929,880	0.3481	0.277	0.269	0.277	0.265	0.285	6,915,224	0.2791	0.00%
2015-01-02	0	0.345	0.340	0.345	0.330	0.355	2,684,000	920,540	0.3430	0.277	0.273	0.277	0.265	0.285	3,347,846	0.2750	1.47%
2014-12-31	0	0.340	0.335	0.340	0.335	0.355	1,896,000	651,820	0.3438	0.273	0.269	0.273	0.269	0.285	2,364,947	0.2756	-5.56%
2014-12-30	0	0.360	0.345	0.360	0.340	0.365	4,494,000	1,603,270	0.3568	0.289	0.277	0.289	0.273	0.293	5,605,522	0.2860	2.86%
2014-12-29	0	0.350	0.345	0.350	0.350	0.380	9,362,000	3,404,600	0.3637	0.281	0.277	0.281	0.281	0.305	11,677,548	0.2916	-10.26%
2014-12-24	0	0.390	0.380	0.390	0.380	0.395	2,385,000	925,325	0.3880	0.313	0.305	0.313	0.305	0.317	2,974,893	0.3110	0.00%
2014-12-23	0	0.390	0.380	0.390	0.380	0.395	5,432,000	2,103,950	0.3873	0.313	0.305	0.313	0.305	0.317	6,775,522	0.3105	2.63%
2014-12-22	0	0.380	0.375	0.380	0.380	0.390	3,648,000	1,400,260	0.3838	0.305	0.301	0.305	0.305	0.313	4,550,277	0.3077	-2.56%
2014-12-19	0	0.390	0.385	0.390	0.375	0.390	7,644,000	2,939,300	0.3845	0.313	0.309	0.313	0.301	0.313	9,534,627	0.3083	2.63%
2014-12-18	0	0.380	0.375	0.380	0.365	0.405	6,576,000	2,560,380	0.3894	0.305	0.301	0.305	0.293	0.325	8,202,473	0.3121	-3.80%
2014-12-17	0	0.395	0.390	0.395	0.390	0.410	6,028,000	2,410,940	0.4000	0.317	0.313	0.317	0.313	0.329	7,518,934	0.3206	-1.25%
2014-12-16	0	0.400	0.395	0.400	0.395	0.415	3,090,000	1,239,760	0.4012	0.321	0.317	0.321	0.317	0.333	3,854,264	0.3217	0.00%
2014-12-15	0	0.400	0.395	0.400	0.395	0.415	7,926,000	3,211,190	0.4051	0.321	0.317	0.321	0.317	0.333	9,886,375	0.3248	-2.44%
2014-12-12	0	0.410	0.405	0.410	0.395	0.425	9,578,000	3,869,120	0.4040	0.329	0.325	0.329	0.317	0.341	11,946,972	0.3239	-1.20%
2014-12-11	0	0.415	0.415	0.420	0.380	0.415	13,306,000	5,306,060	0.3988	0.333	0.333	0.337	0.305	0.333	16,597,036	0.3197	6.41%
2014-12-10	0	0.390	0.385	0.390	0.375	0.395	5,328,000	2,064,980	0.3876	0.313	0.309	0.313	0.301	0.317	6,645,800	0.3107	0.00%
2014-12-09	0	0.390	0.385	0.390	0.365	0.400	9,630,000	3,738,250	0.3882	0.313	0.309	0.313	0.293	0.321	12,011,834	0.3112	-1.27%
2014-12-08	0	0.395	0.385	0.395	0.385	0.400	4,560,000	1,786,890	0.3919	0.317	0.309	0.317	0.309	0.321	5,687,846	0.3142	1.28%
2014-12-05	0	0.390	0.385	0.390	0.385	0.410	4,566,000	1,824,680	0.3996	0.313	0.309	0.313	0.309	0.329	5,695,330	0.3204	-2.50%
2014-12-04	0	0.400	0.390	0.400	0.385	0.415	10,684,000	4,214,430	0.3945	0.321	0.313	0.321	0.309	0.333	13,326,525	0.3162	3.90%
2014-12-03	0	0.385	0.380	0.385	0.380	0.395	1,902,000	741,410	0.3898	0.309	0.305	0.309	0.305	0.317	2,372,431	0.3125	-1.28%
2014-12-02	0	0.390	0.380	0.390	0.385	0.395	4,668,000	1,805,070	0.3867	0.313	0.305	0.313	0.309	0.317	5,822,559	0.3100	1.30%
2014-12-01	0	0.385	0.380	0.385	0.380	0.400	4,108,000	1,603,280	0.3903	0.309	0.305	0.309	0.305	0.321	5,124,051	0.3129	-2.53%
2014-11-28	0	0.395	0.390	0.395	0.390	0.400	4,580,000	1,808,450	0.3949	0.317	0.313	0.317	0.313	0.321	5,712,793	0.3166	-1.25%
2014-11-27	0	0.400	0.395	0.400	0.395	0.400	6,792,000	2,686,240	0.3955	0.321	0.317	0.321	0.317	0.321	8,471,898	0.3171	0.00%
2014-11-26	0	0.400	0.395	0.400	0.395	0.400	3,036,000	1,203,530	0.3964	0.321	0.317	0.321	0.317	0.321	3,786,908	0.3178	0.00%
2014-11-25	0	0.400	0.395	0.400	0.390	0.405	5,082,000	2,035,020	0.4004	0.321	0.317	0.321	0.313	0.325	6,338,955	0.3210	1.27%
2014-11-24	0	0.395	0.390	0.395	0.385	0.405	10,234,000	4,065,430	0.3972	0.317	0.313	0.317	0.309	0.325	12,765,224	0.3185	1.28%
2014-11-21	0	0.390	0.385	0.390	0.380	0.390	4,340,000	1,681,040	0.3873	0.313	0.309	0.313	0.305	0.313	5,413,433	0.3105	0.00%
2014-11-20	0	0.390	0.385	0.390	0.385	0.410	9,654,000	3,840,020	0.3978	0.313	0.309	0.313	0.309	0.329	12,041,770	0.3189	-3.70%
2014-11-19	0	0.405	0.400	0.405	0.395	0.415	5,652,000	2,302,860	0.4074	0.325	0.321	0.325	0.317	0.333	7,049,936	0.3266	0.00%
2014-11-18	0	0.405	0.395	0.405	0.395	0.415	6,184,000	2,518,610	0.4073	0.325	0.317	0.325	0.317	0.333	7,713,518	0.3265	0.00%
2014-11-17	0	0.405	0.400	0.405	0.400	0.425	8,610,000	3,562,340	0.4137	0.325	0.321	0.325	0.321	0.341	10,739,552	0.3317	-1.22%
2014-11-14	0	0.410	0.405	0.410	0.405	0.420	8,232,000	3,390,840	0.4119	0.329	0.325	0.329	0.325	0.337	10,268,060	0.3302	0.00%
2014-11-13	0	0.410	0.405	0.410	0.405	0.430	11,016,000	4,587,540	0.4164	0.329	0.325	0.329	0.325	0.345	13,740,640	0.3339	-2.38%
2014-11-12	0	0.420	0.415	0.420	0.410	0.425	8,412,000	3,512,020	0.4175	0.337	0.333	0.337	0.329	0.341	10,492,580	0.3347	1.20%
2014-11-11	0	0.415	0.405	0.415	0.395	0.430	10,524,000	4,315,010	0.4100	0.333	0.325	0.333	0.317	0.345	13,126,951	0.3287	2.47%
2014-11-10	0	0.405	0.400	0.405	0.400	0.415	6,130,000	2,501,700	0.4081	0.325	0.321	0.325	0.321	0.333	7,646,162	0.3272	1.25%
2014-11-07	0	0.400	0.395	0.400	0.395	0.440	11,940,000	4,903,820	0.4107	0.321	0.317	0.321	0.317	0.353	14,893,177	0.3293	0.00%
2014-11-06	0	0.400	0.395	0.400	0.390	0.405	6,592,000	2,606,310	0.3954	0.321	0.317	0.321	0.313	0.325	8,222,431	0.3170	1.27%
2014-11-05	0	0.395	0.390	0.395	0.390	0.425	15,358,000	6,215,820	0.4047	0.317	0.313	0.317	0.313	0.341	19,156,567	0.3245	-1.25%
2014-11-04	0	0.400	0.400	0.405	0.390	0.430	8,460,000	3,444,340	0.4071	0.321	0.321	0.325	0.313	0.345	10,552,452	0.3264	-6.98%
2014-11-03	0	0.430	0.425	0.430	0.420	0.460	10,956,000	4,922,970	0.4493	0.345	0.341	0.345	0.337	0.369	13,665,800	0.3602	-4.44%
2014-10-31	0	0.450	0.440	0.450	0.405	0.480	31,638,000	14,022,280	0.4432	0.361	0.353	0.361	0.325	0.385	39,463,177	0.3553	11.11%
2014-10-30	0	0.405	0.400	0.405	0.395	0.405	6,618,000	2,663,720	0.4025	0.325	0.321	0.325	0.317	0.325	8,254,861	0.3227	1.25%
2014-10-29	0	0.400	0.395	0.400	0.395	0.405	7,412,000	2,966,350	0.4002	0.321	0.317	0.321	0.317	0.325	9,245,245	0.3209	1.27%
2014-10-28	0	0.395	0.390	0.395	0.370	0.395	2,156,000	824,420	0.3824	0.317	0.313	0.317	0.297	0.317	2,689,254	0.3066	5.33%
2014-10-27	0	0.375	0.375	0.380	0.370	0.380	1,100,000	412,450	0.3750	0.301	0.301	0.305	0.297	0.305	1,372,068	0.3006	-1.32%
2014-10-24	0	0.380	0.375	0.380	0.370	0.385	1,598,000	601,400	0.3763	0.305	0.301	0.305	0.297	0.309	1,993,241	0.3017	0.00%
2014-10-23	0	0.380	0.375	0.380	0.370	0.380	858,000	322,850	0.3763	0.305	0.301	0.305	0.297	0.305	1,070,213	0.3017	1.33%
2014-10-22	0	0.375	0.370	0.375	0.365	0.380	560,000	208,400	0.3721	0.301	0.297	0.301	0.293	0.305	698,507	0.2984	-1.32%
2014-10-21	0	0.380	0.375	0.380	0.370	0.380	2,474,000	930,270	0.3760	0.305	0.301	0.305	0.297	0.305	3,085,906	0.3015	-1.30%
2014-10-20	0	0.385	0.375	0.385	0.375	0.385	3,554,000	1,360,340	0.3828	0.309	0.301	0.309	0.301	0.309	4,433,028	0.3069	0.00%
2014-10-17	0	0.385	0.380	0.385	0.380	0.400	4,956,000	1,945,930	0.3926	0.309	0.305	0.309	0.305	0.321	6,181,791	0.3148	-3.75%
2014-10-16	0	0.400	0.395	0.400	0.380	0.405	10,682,000	4,180,160	0.3913	0.321	0.317	0.321	0.305	0.325	13,324,030	0.3137	2.56%
2014-10-15	0	0.390	0.385	0.390	0.375	0.395	8,068,000	3,117,030	0.3863	0.313	0.309	0.313	0.301	0.317	10,063,497	0.3097	0.00%
2014-10-14	0	0.390	0.380	0.390	0.385	0.390	5,724,000	2,206,470	0.3855	0.313	0.305	0.313	0.309	0.313	7,139,744	0.3090	1.30%
2014-10-13	0	0.385	0.380	0.390	0.380	0.390	5,748,000	2,212,300	0.3849	0.309	0.305	0.313	0.305	0.313	7,169,680	0.3086	-1.28%
2014-10-10	0	0.390	0.385	0.390	0.375	0.400	9,194,000	3,554,570	0.3866	0.313	0.309	0.313	0.301	0.321	11,467,996	0.3100	-2.50%
2014-10-09	0	0.400	0.400	0.405	0.400	0.405	5,978,000	2,393,080	0.4003	0.321	0.321	0.325	0.321	0.325	7,456,567	0.3209	0.00%
2014-10-08	0	0.400	0.395	0.400	0.395	0.410	3,282,000	1,322,660	0.4030	0.321	0.317	0.321	0.317	0.329	4,093,753	0.3231	-1.23%
2014-10-07	0	0.405	0.400	0.405	0.395	0.410	3,530,000	1,426,960	0.4042	0.325	0.321	0.325	0.317	0.329	4,403,092	0.3241	1.25%
2014-10-06	0	0.400	0.395	0.400	0.390	0.410	7,342,000	2,945,410	0.4012	0.321	0.317	0.321	0.313	0.329	9,157,932	0.3216	-2.44%
2014-10-03	0	0.410	0.400	0.410	0.405	0.410	1,740,000	708,550	0.4072	0.329	0.321	0.329	0.325	0.329	2,170,362	0.3265	0.00%
2014-09-30	0	0.410	0.405	0.410	0.405	0.420	6,294,000	2,569,410	0.4082	0.329	0.325	0.329	0.325	0.337	7,850,725	0.3273	-2.38%
2014-09-29	0	0.420	0.410	0.420	0.410	0.440	9,846,000	4,124,930	0.4189	0.337	0.329	0.337	0.329	0.353	12,281,258	0.3359	2.44%
2014-09-26	0	0.410	0.405	0.410	0.400	0.415	4,912,000	2,010,560	0.4093	0.329	0.325	0.329	0.321	0.333	6,126,908	0.3282	0.00%
2014-09-25	0	0.410	0.405	0.410	0.405	0.420	6,952,000	2,874,260	0.4134	0.329	0.325	0.329	0.325	0.337	8,671,471	0.3315	-1.20%
2014-09-24	0	0.415	0.410	0.415	0.405	0.420	9,329,000	3,833,625	0.4109	0.333	0.329	0.333	0.325	0.337	11,636,386	0.3295	-1.19%
2014-09-23	0	0.420	0.415	0.420	0.415	0.420	6,286,000	2,620,880	0.4169	0.337	0.333	0.337	0.333	0.337	7,840,746	0.3343	0.00%
2014-09-22	0	0.420	0.410	0.420	0.415	0.425	10,720,000	4,516,510	0.4213	0.337	0.329	0.337	0.333	0.341	13,371,429	0.3378	-2.33%
2014-09-19	0	0.430	0.420	0.430	0.420	0.430	9,356,000	3,950,430	0.4222	0.345	0.337	0.345	0.337	0.345	11,670,064	0.3385	2.38%
2014-09-18	0	0.420	0.415	0.420	0.415	0.440	17,750,000	7,547,860	0.4252	0.337	0.333	0.337	0.333	0.353	22,140,192	0.3409	-2.33%
2014-09-17	0	0.430	0.420	0.430	0.410	0.435	10,472,000	4,394,010	0.4196	0.345	0.337	0.345	0.329	0.349	13,062,090	0.3364	-1.15%
2014-09-16	0	0.435	0.430	0.435	0.430	0.455	5,798,000	2,544,652	0.4389	0.349	0.345	0.349	0.345	0.365	7,232,047	0.3519	-3.33%
2014-09-15	0	0.450	0.445	0.450	0.445	0.470	8,158,000	3,724,820	0.4566	0.361	0.357	0.361	0.357	0.377	10,175,757	0.3660	-3.23%
2014-09-12	0	0.465	0.460	0.465	0.460	0.480	11,280,000	5,296,600	0.4696	0.373	0.369	0.373	0.369	0.385	14,069,936	0.3764	-1.06%
2014-09-11	0	0.470	0.465	0.470	0.465	0.480	6,498,000	3,074,610	0.4732	0.377	0.373	0.377	0.373	0.385	8,105,181	0.3793	-1.05%
2014-09-10	0	0.475	0.470	0.475	0.470	0.495	11,368,000	5,419,990	0.4768	0.381	0.377	0.381	0.377	0.397	14,179,701	0.3822	-3.06%
2014-09-08	0	0.490	0.480	0.490	0.475	0.495	8,392,000	4,083,940	0.4866	0.393	0.385	0.393	0.381	0.397	10,467,633	0.3901	2.08%
2014-09-05	0	0.480	0.475	0.480	0.470	0.495	12,270,000	5,953,090	0.4852	0.385	0.381	0.385	0.377	0.397	15,304,797	0.3890	-3.03%
2014-09-04	0	0.495	0.490	0.495	0.490	0.500	11,550,000	5,693,460	0.4929	0.397	0.393	0.397	0.393	0.401	14,406,716	0.3952	0.00%
2014-09-03	0	0.495	0.490	0.495	0.490	0.495	10,096,000	4,979,020	0.4932	0.397	0.393	0.397	0.393	0.397	12,593,092	0.3954	-1.00%
2014-09-02	0	0.500	0.495	0.500	0.490	0.530	11,106,000	5,689,630	0.5123	0.401	0.397	0.401	0.393	0.425	13,852,900	0.4107	-5.66%
2014-09-01	0	0.530	0.520	0.530	0.520	0.550	7,974,000	4,249,700	0.5329	0.425	0.417	0.425	0.417	0.441	9,946,247	0.4273	0.00%
2014-08-29	0	0.530	0.520	0.530	0.510	0.540	5,654,000	2,973,040	0.5258	0.425	0.417	0.425	0.409	0.433	7,052,431	0.4216	0.00%
2014-08-28	0	0.530	0.520	0.530	0.530	0.560	13,098,000	7,090,940	0.5414	0.425	0.417	0.425	0.425	0.449	16,337,591	0.4340	-3.64%
2014-08-27	0	0.550	0.540	0.550	0.540	0.560	9,526,000	5,240,680	0.5501	0.441	0.433	0.441	0.433	0.449	11,882,111	0.4411	0.00%
2014-08-26	0	0.550	0.540	0.550	0.540	0.560	7,042,000	3,876,880	0.5505	0.441	0.433	0.441	0.433	0.449	8,783,731	0.4414	0.00%
2014-08-25	0	0.550	0.530	0.550	0.530	0.570	15,680,000	8,611,520	0.5492	0.441	0.425	0.441	0.425	0.457	19,558,209	0.4403	3.77%
2014-08-22	0	0.530	0.520	0.530	0.520	0.540	8,562,000	4,539,700	0.5302	0.425	0.417	0.425	0.417	0.433	10,679,680	0.4251	-1.85%
2014-08-21	0	0.540	0.530	0.540	0.530	0.540	15,424,000	8,252,660	0.5351	0.433	0.425	0.433	0.425	0.433	19,238,891	0.4290	1.89%
2014-08-20	0	0.530	0.520	0.530	0.520	0.540	7,330,000	3,896,800	0.5316	0.425	0.417	0.425	0.417	0.433	9,142,964	0.4262	0.00%
2014-08-19	0	0.530	0.520	0.530	0.520	0.580	21,384,000	11,719,180	0.5480	0.425	0.417	0.425	0.417	0.465	26,673,006	0.4394	1.92%
2014-08-18	0	0.520	0.510	0.520	0.520	0.530	9,606,000	5,019,060	0.5225	0.417	0.409	0.417	0.417	0.425	11,981,898	0.4189	1.96%
2014-08-15	0	0.510	0.510	0.520	0.510	0.530	7,466,000	3,879,120	0.5196	0.409	0.409	0.417	0.409	0.425	9,312,601	0.4165	-1.92%
2014-08-14	0	0.520	0.510	0.520	0.520	0.540	7,274,000	3,821,280	0.5253	0.417	0.409	0.417	0.417	0.433	9,073,113	0.4212	0.00%
2014-08-13	0	0.520	0.510	0.520	0.510	0.530	5,992,000	3,146,740	0.5252	0.417	0.409	0.417	0.409	0.425	7,474,030	0.4210	0.00%
2014-08-12	0	0.520	0.510	0.520	0.510	0.530	7,434,000	3,860,620	0.5193	0.417	0.409	0.417	0.409	0.425	9,272,687	0.4163	-1.89%
2014-08-11	0	0.530	0.520	0.530	0.520	0.540	6,098,000	3,260,700	0.5347	0.425	0.417	0.425	0.417	0.433	7,606,247	0.4287	-1.85%
2014-08-08	0	0.540	0.530	0.540	0.530	0.550	9,654,000	5,238,340	0.5426	0.433	0.425	0.433	0.425	0.441	12,041,770	0.4350	0.00%
2014-08-07	0	0.540	0.530	0.540	0.530	0.550	9,878,000	5,336,100	0.5402	0.433	0.425	0.433	0.425	0.441	12,321,173	0.4331	0.00%
2014-08-06	0	0.540	0.530	0.540	0.520	0.570	18,774,000	10,180,400	0.5423	0.433	0.425	0.433	0.417	0.457	23,417,463	0.4347	1.89%
2014-08-05	0	0.530	0.520	0.530	0.520	0.530	9,100,000	4,740,000	0.5209	0.425	0.417	0.425	0.417	0.425	11,350,746	0.4176	0.00%
2014-08-04	0	0.530	0.520	0.530	0.510	0.530	10,872,000	5,667,280	0.5213	0.425	0.417	0.425	0.409	0.425	13,561,023	0.4179	3.92%
2014-08-01	0	0.510	0.500	0.510	0.500	0.520	5,078,000	2,601,640	0.5123	0.409	0.401	0.409	0.401	0.417	6,333,966	0.4107	0.00%
2014-07-31	0	0.510	0.500	0.510	0.495	0.540	22,172,000	11,429,450	0.5155	0.409	0.401	0.409	0.397	0.433	27,655,906	0.4133	2.00%
2014-07-30	0	0.500	0.495	0.500	0.495	0.510	5,742,000	2,869,570	0.4998	0.401	0.397	0.401	0.397	0.409	7,162,196	0.4007	0.00%
2014-07-29	0	0.500	0.495	0.500	0.500	0.520	6,586,000	3,340,100	0.5072	0.401	0.397	0.401	0.401	0.417	8,214,947	0.4066	-3.85%
2014-07-28	0	0.520	0.510	0.520	0.520	0.560	13,766,000	7,289,700	0.5295	0.417	0.409	0.417	0.417	0.449	17,170,810	0.4245	-5.45%
2014-07-25	0	0.550	0.540	0.550	0.500	0.560	30,726,000	16,132,480	0.5250	0.441	0.433	0.441	0.401	0.449	38,325,608	0.4209	10.00%
2014-07-24	0	0.500	0.490	0.500	0.490	0.500	5,974,000	2,954,450	0.4946	0.401	0.393	0.401	0.393	0.401	7,451,578	0.3965	1.01%
2014-07-23	0	0.495	0.485	0.495	0.485	0.500	7,432,000	3,661,160	0.4926	0.397	0.389	0.397	0.389	0.401	9,270,192	0.3949	1.02%
2014-07-22	0	0.490	0.485	0.495	0.485	0.500	6,522,000	3,220,990	0.4939	0.393	0.389	0.397	0.389	0.401	8,135,117	0.3959	-1.01%
2014-07-21	0	0.495	0.490	0.495	0.490	0.520	9,608,000	4,830,630	0.5028	0.397	0.393	0.397	0.393	0.417	11,984,392	0.4031	-1.00%
2014-07-18	0	0.500	0.495	0.500	0.485	0.500	6,213,000	3,047,930	0.4906	0.401	0.397	0.401	0.389	0.401	7,749,691	0.3933	1.01%
2014-07-17	0	0.495	0.490	0.495	0.485	0.495	7,072,000	3,475,850	0.4915	0.397	0.393	0.397	0.389	0.397	8,821,151	0.3940	0.00%
2014-07-16	0	0.495	0.490	0.495	0.490	0.510	8,924,000	4,432,370	0.4967	0.397	0.393	0.397	0.393	0.409	11,131,215	0.3982	0.00%
2014-07-15	0	0.495	0.490	0.495	0.485	0.500	6,434,000	3,171,090	0.4929	0.397	0.393	0.397	0.389	0.401	8,025,352	0.3951	-1.00%
2014-07-14	0	0.500	0.495	0.500	0.475	0.500	10,812,000	5,256,550	0.4862	0.401	0.397	0.401	0.381	0.401	13,486,183	0.3898	4.17%
2014-07-11	0	0.480	0.475	0.480	0.475	0.490	6,880,000	3,317,720	0.4822	0.385	0.381	0.385	0.381	0.393	8,581,663	0.3866	0.00%
2014-07-10	0	0.480	0.475	0.480	0.475	0.495	7,640,000	3,722,510	0.4872	0.385	0.381	0.385	0.381	0.397	9,529,638	0.3906	1.05%
2014-07-09	0	0.475	0.470	0.475	0.450	0.510	11,192,000	5,339,990	0.4771	0.381	0.377	0.381	0.361	0.409	13,960,171	0.3825	4.40%
2014-07-08	0	0.455	0.445	0.455	0.440	0.455	6,598,000	2,964,150	0.4492	0.365	0.357	0.365	0.353	0.365	8,229,915	0.3602	2.25%
2014-07-07	0	0.445	0.435	0.445	0.415	0.445	6,700,000	2,909,780	0.4343	0.357	0.349	0.357	0.333	0.357	8,357,143	0.3482	1.14%
2014-07-04	0	0.440	0.435	0.440	0.430	0.455	5,528,000	2,476,090	0.4479	0.353	0.349	0.353	0.345	0.365	6,895,267	0.3591	-3.30%
2014-07-03	0	0.455	0.445	0.455	0.445	0.455	5,460,000	2,471,660	0.4527	0.365	0.357	0.365	0.357	0.365	6,810,448	0.3629	2.25%
2014-07-02	0	0.445	0.445	0.455	0.445	0.475	5,792,000	2,651,200	0.4577	0.357	0.357	0.365	0.357	0.381	7,224,563	0.3670	-3.26%
2014-06-30	0	0.460	0.455	0.460	0.455	0.470	5,118,000	2,355,110	0.4602	0.369	0.365	0.369	0.365	0.377	6,383,859	0.3689	-2.13%
2014-06-27	0	0.470	0.465	0.470	0.450	0.470	6,190,000	2,860,900	0.4622	0.377	0.373	0.377	0.361	0.377	7,721,002	0.3705	4.44%
2014-06-26	0	0.450	0.450	0.455	0.440	0.470	5,750,000	2,605,050	0.4531	0.361	0.361	0.365	0.353	0.377	7,172,175	0.3632	2.27%
2014-06-25	0	0.440	0.435	0.445	0.440	0.450	4,952,000	2,183,580	0.4409	0.353	0.349	0.357	0.353	0.361	6,176,802	0.3535	0.00%
2014-06-24	0	0.440	0.440	0.445	0.440	0.450	4,994,000	2,206,310	0.4418	0.353	0.353	0.357	0.353	0.361	6,229,190	0.3542	-1.12%
2014-06-23	0	0.445	0.440	0.450	0.445	0.460	5,862,000	2,647,530	0.4516	0.357	0.353	0.361	0.357	0.369	7,311,876	0.3621	0.00%
2014-06-20	0	0.445	0.445	0.450	0.445	0.455	6,776,000	3,060,830	0.4517	0.357	0.357	0.361	0.357	0.365	8,451,940	0.3621	0.00%
2014-06-19	0	0.445	0.440	0.445	0.440	0.465	6,452,000	2,922,750	0.4530	0.357	0.353	0.357	0.353	0.373	8,047,804	0.3632	1.14%
2014-06-18	0	0.440	0.440	0.450	0.435	0.450	6,640,000	2,950,470	0.4443	0.353	0.353	0.361	0.349	0.361	8,282,303	0.3562	0.00%
2014-06-17	0	0.440	0.435	0.440	0.435	0.445	5,958,000	2,610,700	0.4382	0.353	0.349	0.353	0.349	0.357	7,431,620	0.3513	2.33%
2014-06-16	0	0.430	0.430	0.440	0.430	0.440	6,544,000	2,855,660	0.4364	0.345	0.345	0.353	0.345	0.353	8,162,559	0.3498	-1.15%
2014-06-13	0	0.435	0.430	0.435	0.425	0.440	6,510,000	2,803,740	0.4307	0.349	0.345	0.349	0.341	0.353	8,120,149	0.3453	1.16%
2014-06-12	0	0.430	0.430	0.435	0.415	0.460	8,828,000	3,886,200	0.4402	0.345	0.345	0.349	0.333	0.369	11,011,471	0.3529	3.61%
2014-06-11	0	0.415	0.415	0.420	0.400	0.425	7,372,000	3,037,670	0.4121	0.333	0.333	0.337	0.321	0.341	9,195,352	0.3303	3.75%
2014-06-10	0	0.400	0.400	0.410	0.380	0.410	7,777,000	3,097,200	0.3983	0.321	0.321	0.329	0.305	0.329	9,700,522	0.3193	-2.44%
2014-06-09	0	0.410	0.405	0.410	0.400	0.440	7,902,000	3,278,540	0.4149	0.329	0.325	0.329	0.321	0.353	9,856,439	0.3326	-6.82%
2014-06-06	0	0.440	0.415	0.440	0.415	0.465	6,657,000	2,988,230	0.4489	0.353	0.333	0.353	0.333	0.373	8,303,507	0.3599	-6.38%
2014-06-05	0	0.470	0.465	0.470	0.465	0.490	3,294,000	1,570,890	0.4769	0.377	0.373	0.377	0.373	0.393	4,108,721	0.3823	-2.08%
2014-06-04	0	0.480	0.475	0.480	0.475	0.500	5,014,000	2,467,030	0.4920	0.385	0.381	0.385	0.381	0.401	6,254,136	0.3945	-4.00%
2014-06-03	0	0.500	0.495	0.500	0.495	0.500	3,574,000	1,786,500	0.4999	0.401	0.397	0.401	0.397	0.401	4,457,974	0.4007	0.00%
2014-05-30	0	0.500	0.500	0.510	0.495	0.520	8,014,000	4,046,300	0.5049	0.401	0.401	0.409	0.397	0.417	9,996,141	0.4048	0.00%
2014-05-29	0	0.500	0.500	0.510	0.500	0.520	3,932,000	2,002,960	0.5094	0.401	0.401	0.409	0.401	0.417	4,904,520	0.4084	0.00%
2014-05-28	0	0.500	0.500	0.510	0.490	0.630	24,058,000	13,228,860	0.5499	0.401	0.401	0.409	0.393	0.505	30,008,380	0.4408	-5.66%
2014-05-27	1	-	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	0.425	-	-	-	-	0	-	0.00%
2014-05-19	0	0.530	0.510	0.530	0.510	0.560	10,704,000	5,732,530	0.5356	0.425	0.409	0.425	0.409	0.449	13,351,471	0.4294	3.92%
2014-05-16	0	0.510	0.500	0.510	0.485	0.520	12,844,000	6,390,830	0.4976	0.409	0.401	0.409	0.389	0.417	16,020,768	0.3989	0.00%
2014-05-15	0	0.510	0.500	0.510	0.500	0.530	13,380,000	6,871,360	0.5136	0.409	0.401	0.409	0.401	0.425	16,689,339	0.4117	2.00%
2014-05-14	0	0.500	0.495	0.500	0.490	0.520	10,260,000	5,130,550	0.5001	0.401	0.397	0.401	0.393	0.417	12,797,655	0.4009	0.00%
2014-05-13	0	0.500	0.500	0.510	0.500	0.580	30,396,000	16,368,020	0.5385	0.401	0.401	0.409	0.401	0.465	37,913,987	0.4317	-1.96%
2014-05-12	1	-	-	-	-	-	0	0	-	0.409	-	-	-	-	0	-	0.00%
2014-05-09	0	0.510	0.500	0.510	0.500	0.530	5,438,000	2,774,900	0.5103	0.409	0.401	0.409	0.401	0.425	6,783,006	0.4091	-1.92%
2014-05-08	0	0.520	0.510	0.520	0.510	0.550	16,000,000	8,519,060	0.5324	0.417	0.409	0.417	0.409	0.441	19,957,356	0.4269	-3.70%
2014-05-07	0	0.540	0.520	0.540	0.530	0.550	8,478,000	4,523,920	0.5336	0.433	0.417	0.433	0.425	0.441	10,574,904	0.4278	0.00%
2014-05-05	0	0.540	0.530	0.540	0.530	0.550	9,060,000	4,830,780	0.5332	0.433	0.425	0.433	0.425	0.441	11,300,853	0.4275	3.85%
2014-05-02	0	0.520	0.510	0.520	0.520	0.540	9,392,000	4,938,020	0.5258	0.417	0.409	0.417	0.417	0.433	11,714,968	0.4215	4.00%
2014-04-30	0	0.500	0.500	0.520	0.490	0.530	4,618,000	2,344,380	0.5077	0.401	0.401	0.417	0.393	0.425	5,760,192	0.4070	-1.96%
2014-04-29	0	0.510	0.500	0.510	0.500	0.520	4,018,000	2,041,240	0.5080	0.409	0.401	0.409	0.401	0.417	5,011,791	0.4073	2.00%
2014-04-28	0	0.500	0.500	0.510	0.500	0.530	2,012,000	1,039,820	0.5168	0.401	0.401	0.409	0.401	0.425	2,509,638	0.4143	-5.66%
2014-04-25	0	0.530	0.520	0.540	0.520	0.540	1,938,000	1,026,660	0.5298	0.425	0.417	0.433	0.417	0.433	2,417,335	0.4247	-1.85%
2014-04-24	0	0.540	0.530	0.540	0.495	0.580	7,966,000	4,243,110	0.5327	0.433	0.425	0.433	0.397	0.465	9,936,269	0.4270	8.00%
2014-04-23	0	0.500	0.495	0.500	0.495	0.520	8,004,000	4,078,140	0.5095	0.401	0.397	0.401	0.397	0.417	9,983,667	0.4085	1.01%
2014-04-22	0	0.495	0.485	0.495	0.490	0.510	7,488,000	3,714,670	0.4961	0.397	0.389	0.397	0.393	0.409	9,340,043	0.3977	1.02%
2014-04-17	0	0.490	0.485	0.490	0.485	0.540	11,711,000	6,016,255	0.5137	0.393	0.389	0.393	0.389	0.433	14,607,537	0.4119	-7.55%
2014-04-16	0	0.530	0.520	0.530	0.520	0.540	11,202,000	5,865,280	0.5236	0.425	0.417	0.425	0.417	0.433	13,972,644	0.4198	1.92%
2014-04-15	0	0.520	0.520	0.530	0.520	0.540	8,950,000	4,752,600	0.5310	0.417	0.417	0.425	0.417	0.433	11,163,646	0.4257	0.00%
2014-04-14	0	0.520	0.510	0.530	0.520	0.550	11,072,000	5,974,460	0.5396	0.417	0.409	0.425	0.417	0.441	13,810,490	0.4326	-5.45%
2014-04-11	0	0.550	0.530	0.550	0.530	0.550	9,290,000	5,023,540	0.5407	0.441	0.425	0.441	0.425	0.441	11,587,740	0.4335	3.77%
2014-04-10	0	0.530	0.530	0.540	0.520	0.560	6,264,000	3,401,680	0.5431	0.425	0.425	0.433	0.417	0.449	7,813,305	0.4354	-3.64%
2014-04-09	0	0.550	0.540	0.550	0.550	0.560	9,250,000	5,092,520	0.5505	0.441	0.433	0.441	0.441	0.449	11,537,846	0.4414	0.00%
2014-04-08	0	0.550	0.540	0.550	0.550	0.570	11,492,000	6,396,620	0.5566	0.441	0.433	0.441	0.441	0.457	14,334,371	0.4462	-1.79%
2014-04-07	0	0.560	0.540	0.560	0.540	0.570	12,566,000	6,947,520	0.5529	0.449	0.433	0.449	0.433	0.457	15,674,009	0.4433	1.82%
2014-04-04	0	0.550	0.530	0.550	0.530	0.550	10,570,000	5,694,120	0.5387	0.441	0.425	0.441	0.425	0.441	13,184,328	0.4319	1.85%
2014-04-03	0	0.540	0.540	0.550	0.540	0.550	9,594,000	5,183,880	0.5403	0.433	0.433	0.441	0.433	0.441	11,966,930	0.4332	-1.82%
2014-04-02	0	0.550	0.530	0.550	0.530	0.570	10,946,000	5,935,660	0.5423	0.441	0.425	0.441	0.425	0.457	13,653,326	0.4347	0.00%
2014-04-01	0	0.550	0.540	0.550	0.530	0.570	13,150,000	7,227,300	0.5496	0.441	0.433	0.441	0.425	0.457	16,402,452	0.4406	0.00%
2014-03-31	0	0.550	0.540	0.560	0.530	0.550	8,390,000	4,556,400	0.5431	0.441	0.433	0.449	0.425	0.441	10,465,139	0.4354	3.77%
2014-03-28	0	0.530	0.520	0.530	0.510	0.570	10,666,000	5,704,480	0.5348	0.425	0.417	0.425	0.409	0.457	13,304,072	0.4288	6.00%
2014-03-27	0	0.500	0.490	0.510	0.490	0.540	4,176,000	2,150,820	0.5150	0.401	0.393	0.409	0.393	0.433	5,208,870	0.4129	-5.66%
2014-03-26	0	0.530	0.530	0.540	0.485	0.540	4,702,000	2,427,410	0.5163	0.425	0.425	0.433	0.389	0.433	5,864,968	0.4139	1.92%
2014-03-25	0	0.520	0.510	0.520	0.500	0.600	6,772,000	3,757,340	0.5548	0.417	0.409	0.417	0.401	0.481	8,446,951	0.4448	-8.77%
2014-03-24	0	0.570	0.550	0.570	0.540	0.580	8,528,000	4,815,420	0.5647	0.457	0.441	0.457	0.433	0.465	10,637,271	0.4527	1.79%
2014-03-21	0	0.560	0.540	0.560	0.540	0.610	12,572,000	7,184,840	0.5715	0.449	0.433	0.449	0.433	0.489	15,681,493	0.4582	-1.75%
2014-03-20	0	0.570	0.580	0.590	0.570	0.650	11,078,000	6,811,560	0.6149	0.457	0.465	0.473	0.457	0.521	13,817,974	0.4929	-10.94%
2014-03-19	0	0.640	0.620	0.640	0.610	0.640	6,700,000	4,165,600	0.6217	0.513	0.497	0.513	0.489	0.513	8,357,143	0.4984	3.23%
2014-03-18	0	0.620	0.620	0.630	0.560	0.680	23,190,000	14,483,560	0.6246	0.497	0.497	0.505	0.449	0.545	28,925,693	0.5007	8.77%
2014-03-17	0	0.570	0.560	0.570	0.550	0.580	8,788,000	4,928,660	0.5608	0.457	0.449	0.457	0.441	0.465	10,961,578	0.4496	0.00%
2014-03-14	0	0.570	0.570	0.580	0.540	0.580	8,896,000	5,013,580	0.5636	0.457	0.457	0.465	0.433	0.465	11,096,290	0.4518	0.00%
2014-03-13	0	0.570	0.570	0.580	0.530	0.580	7,564,000	4,258,940	0.5631	0.457	0.457	0.465	0.425	0.465	9,434,840	0.4514	7.55%
2014-03-12	0	0.530	0.530	0.540	0.470	0.550	11,148,000	5,714,460	0.5126	0.425	0.425	0.433	0.377	0.441	13,905,288	0.4110	9.28%
2014-03-11	0	0.485	0.480	0.490	0.450	0.495	4,226,000	1,964,150	0.4648	0.389	0.385	0.393	0.361	0.397	5,271,237	0.3726	-2.02%
2014-03-10	0	0.495	0.495	0.500	0.480	0.530	3,910,000	1,945,930	0.4977	0.397	0.397	0.401	0.385	0.425	4,877,079	0.3990	-2.94%
2014-03-07	0	0.510	0.510	0.520	0.500	0.540	5,368,000	2,778,280	0.5176	0.409	0.409	0.417	0.401	0.433	6,695,693	0.4149	-1.92%
2014-03-06	0	0.520	0.520	0.530	0.520	0.550	4,644,000	2,486,120	0.5353	0.417	0.417	0.425	0.417	0.441	5,792,623	0.4292	-1.89%
2014-03-05	0	0.530	0.520	0.530	0.510	0.610	10,388,000	5,830,680	0.5613	0.425	0.417	0.425	0.409	0.489	12,957,313	0.4500	-5.36%
2014-03-04	0	0.560	0.560	0.570	0.540	0.570	9,368,000	5,287,360	0.5644	0.449	0.449	0.457	0.433	0.457	11,685,032	0.4525	0.00%
2014-03-03	0	0.560	0.550	0.560	0.530	0.630	10,930,000	6,287,240	0.5752	0.449	0.441	0.449	0.425	0.505	13,633,369	0.4612	7.69%
2014-02-28	0	0.520	0.510	0.520	0.475	0.530	2,419,000	1,227,710	0.5075	0.417	0.409	0.417	0.381	0.425	3,017,303	0.4069	8.33%
2014-02-27	0	0.480	0.475	0.480	0.475	0.495	850,000	409,070	0.4813	0.385	0.381	0.385	0.381	0.397	1,060,235	0.3858	1.05%
2014-02-26	0	0.475	0.475	0.480	0.475	0.485	340,000	162,700	0.4785	0.381	0.381	0.385	0.381	0.389	424,094	0.3836	-1.04%
2014-02-25	0	0.480	0.480	0.490	0.475	0.490	264,000	126,300	0.4784	0.385	0.385	0.393	0.381	0.393	329,296	0.3835	0.00%
2014-02-24	0	0.480	0.480	0.485	0.480	0.495	70,000	34,050	0.4864	0.385	0.385	0.389	0.385	0.397	87,313	0.3900	-3.03%
2014-02-21	0	0.495	0.485	0.495	0.455	0.500	664,000	316,730	0.4770	0.397	0.389	0.397	0.365	0.401	828,230	0.3824	5.32%
2014-02-20	0	0.470	0.470	0.495	0.470	0.520	422,000	205,220	0.4863	0.377	0.377	0.397	0.377	0.417	526,375	0.3899	-4.08%
2014-02-19	0	0.490	0.475	0.495	0.445	0.510	2,464,000	1,178,310	0.4782	0.393	0.381	0.397	0.357	0.409	3,073,433	0.3834	11.36%
2014-02-18	0	0.440	0.440	0.465	0.440	0.465	263,000	119,420	0.4541	0.353	0.353	0.373	0.353	0.373	328,049	0.3640	-5.38%
2014-02-17	0	0.465	0.460	0.465	0.460	0.470	264,000	123,030	0.4660	0.373	0.369	0.373	0.369	0.377	329,296	0.3736	-2.11%
2014-02-14	0	0.475	0.475	0.480	0.460	0.480	1,280,000	600,100	0.4688	0.381	0.381	0.385	0.369	0.385	1,596,588	0.3759	0.00%
2014-02-13	0	0.475	0.465	0.475	0.460	0.485	4,609,000	2,173,380	0.4716	0.381	0.373	0.381	0.369	0.389	5,748,966	0.3780	1.06%
2014-02-12	0	0.470	0.460	0.470	0.430	0.470	1,274,000	582,770	0.4574	0.377	0.369	0.377	0.345	0.377	1,589,104	0.3667	0.00%
2014-02-11	0	0.470	0.470	0.475	0.465	0.470	998,000	468,660	0.4696	0.377	0.377	0.381	0.373	0.377	1,244,840	0.3765	0.00%
2014-02-10	0	0.470	0.465	0.475	0.465	0.500	4,074,000	1,943,600	0.4771	0.377	0.373	0.381	0.373	0.401	5,081,642	0.3825	-2.08%
2014-02-07	0	0.480	0.475	0.485	0.470	0.520	6,678,000	3,252,850	0.4871	0.385	0.381	0.389	0.377	0.417	8,329,701	0.3905	-9.43%
2014-02-06	0	0.530	0.520	0.530	0.435	0.530	3,425,000	1,700,235	0.4964	0.425	0.417	0.425	0.349	0.425	4,272,122	0.3980	17.78%
2014-02-05	0	0.450	0.435	0.450	0.410	0.450	2,227,000	976,410	0.4384	0.361	0.349	0.361	0.329	0.361	2,777,814	0.3515	7.14%
2014-02-04	0	0.420	0.415	0.430	0.395	0.475	10,564,000	4,473,570	0.4235	0.337	0.333	0.345	0.317	0.381	13,176,844	0.3395	2.44%
2014-01-30	0	0.410	0.405	0.410	0.395	0.410	1,734,000	697,120	0.4020	0.329	0.325	0.329	0.317	0.329	2,162,878	0.3223	0.00%
2014-01-29	0	0.410	0.405	0.410	0.370	0.420	10,844,000	4,348,880	0.4010	0.329	0.325	0.329	0.297	0.337	13,526,098	0.3215	18.84%
2014-01-28	0	0.345	0.335	0.350	0.345	0.345	180,000	62,100	0.3450	0.277	0.269	0.281	0.277	0.277	224,520	0.2766	-1.43%
2014-01-27	0	0.350	0.340	0.350	0.340	0.360	352,000	120,700	0.3429	0.281	0.273	0.281	0.273	0.289	439,062	0.2749	-1.41%
2014-01-24	0	0.355	0.350	0.355	0.350	0.360	144,000	50,470	0.3505	0.285	0.281	0.285	0.281	0.289	179,616	0.2810	-2.74%
2014-01-23	0	0.365	0.350	0.365	0.365	0.365	2,000	730	0.3650	0.293	0.281	0.293	0.293	0.293	2,495	0.2926	4.29%
2014-01-22	0	0.350	0.335	0.350	0.350	0.360	270,000	95,000	0.3519	0.281	0.269	0.281	0.281	0.289	336,780	0.2821	-2.78%
2014-01-21	0	0.360	0.340	0.360	0.350	0.360	102,000	35,720	0.3502	0.289	0.273	0.289	0.281	0.289	127,228	0.2808	-2.70%
2014-01-20	0	0.370	0.335	0.370	0.375	0.375	2,000	750	0.3750	0.297	0.269	0.297	0.301	0.301	2,495	0.3006	5.71%
2014-01-17	0	0.350	0.330	0.375	-	-	0	0	-	0.281	0.265	0.301	-	-	0	-	0.00%
2014-01-16	0	0.350	0.320	0.370	0.350	0.350	51,000	17,800	0.3490	0.281	0.257	0.297	0.281	0.281	63,614	0.2798	0.00%
2014-01-15	0	0.350	0.335	0.360	0.350	0.360	400,000	143,000	0.3575	0.281	0.269	0.289	0.281	0.289	498,934	0.2866	-2.78%
2014-01-14	0	0.360	0.345	0.350	0.350	0.360	44,000	15,420	0.3505	0.289	0.277	0.281	0.281	0.289	54,883	0.2810	2.86%
2014-01-13	0	0.350	0.345	0.350	0.355	0.360	600,000	215,000	0.3583	0.281	0.277	0.281	0.285	0.289	748,401	0.2873	-4.11%
2014-01-10	0	0.365	0.345	0.365	0.340	0.365	400,000	140,740	0.3519	0.293	0.277	0.293	0.273	0.293	498,934	0.2821	0.00%
2014-01-09	0	0.365	0.340	0.370	-	-	0	0	-	0.293	0.273	0.297	-	-	0	-	0.00%
2014-01-08	0	0.365	0.340	0.365	0.330	0.370	450,000	159,850	0.3552	0.293	0.273	0.293	0.265	0.297	561,301	0.2848	1.39%
2014-01-07	0	0.360	0.335	0.360	0.330	0.375	1,552,000	524,530	0.3380	0.289	0.269	0.289	0.265	0.301	1,935,864	0.2710	-4.00%
2014-01-06	0	0.375	0.360	0.375	0.345	0.390	600,000	218,800	0.3647	0.301	0.289	0.301	0.277	0.313	748,401	0.2924	8.70%
2014-01-03	0	0.345	0.325	0.345	-	-	0	0	-	0.277	0.261	0.277	-	-	0	-	-2.82%
2014-01-02	0	0.355	0.335	0.355	0.350	0.365	504,000	181,560	0.3602	0.285	0.269	0.285	0.281	0.293	628,657	0.2888	7.58%
2013-12-31	0	0.330	0.310	0.350	-	-	0	0	-	0.265	0.249	0.281	-	-	0	-	0.00%
2013-12-30	0	0.330	0.330	0.345	0.330	0.330	62,000	20,460	0.3300	0.265	0.265	0.277	0.265	0.265	77,335	0.2646	1.54%
2013-12-27	0	0.325	0.320	0.345	-	-	0	0	-	0.261	0.257	0.277	-	-	0	-	0.00%
2013-12-24	0	0.325	0.320	0.330	0.300	0.325	180,000	56,950	0.3164	0.261	0.257	0.265	0.241	0.261	224,520	0.2537	-2.99%
2013-12-23	0	0.335	0.315	0.335	0.300	0.335	60,000	18,840	0.3140	0.269	0.253	0.269	0.241	0.269	74,840	0.2517	4.69%
2013-12-20	0	0.320	0.315	0.350	0.320	0.320	30,000	9,600	0.3200	0.257	0.253	0.281	0.257	0.257	37,420	0.2565	-5.88%
2013-12-19	0	0.340	0.340	0.355	0.340	0.365	1,954,000	670,010	0.3429	0.273	0.273	0.285	0.273	0.293	2,437,292	0.2749	0.00%
2013-12-18	0	0.340	0.330	0.340	0.340	0.350	44,000	15,010	0.3411	0.273	0.265	0.273	0.273	0.281	54,883	0.2735	3.03%
2013-12-17	0	0.330	0.330	0.340	0.325	0.340	346,400	115,300	0.3329	0.265	0.265	0.273	0.261	0.273	432,077	0.2669	-2.94%
2013-12-16	0	0.340	0.340	0.355	0.340	0.355	352,000	124,690	0.3542	0.273	0.273	0.285	0.273	0.285	439,062	0.2840	-4.23%
2013-12-13	0	0.355	0.340	0.355	0.340	0.355	136,000	46,270	0.3402	0.285	0.273	0.285	0.273	0.285	169,638	0.2728	0.00%
2013-12-12	0	0.355	0.340	0.360	-	-	0	0	-	0.285	0.273	0.289	-	-	0	-	0.00%
2013-12-11	0	0.355	0.340	0.355	0.330	0.365	172,000	58,890	0.3424	0.285	0.273	0.285	0.265	0.293	214,542	0.2745	-2.74%
2013-12-10	0	0.365	0.335	0.365	0.350	0.365	200,000	70,930	0.3547	0.293	0.269	0.293	0.281	0.293	249,467	0.2843	7.35%
2013-12-09	0	0.340	0.335	0.350	0.340	0.340	4,000	1,360	0.3400	0.273	0.269	0.281	0.273	0.273	4,989	0.2726	-4.23%
2013-12-06	0	0.355	0.335	0.355	0.340	0.355	190,252	65,788	0.3458	0.285	0.269	0.285	0.273	0.285	237,308	0.2772	-2.74%
2013-12-05	0	0.365	0.345	0.365	0.345	0.365	132,000	47,220	0.3577	0.293	0.277	0.293	0.277	0.293	164,648	0.2868	5.80%
2013-12-04	0	0.345	0.330	0.345	0.330	0.350	112,000	38,490	0.3437	0.277	0.265	0.277	0.265	0.281	139,701	0.2755	4.55%
2013-12-03	0	0.330	0.330	0.340	0.330	0.355	94,000	31,460	0.3347	0.265	0.265	0.273	0.265	0.285	117,249	0.2683	-7.04%
2013-12-02	0	0.355	0.340	0.360	0.345	0.390	196,000	73,040	0.3727	0.285	0.273	0.289	0.277	0.313	244,478	0.2988	-4.05%
2013-11-29	0	0.370	0.350	0.370	0.375	0.375	52,000	19,500	0.3750	0.297	0.281	0.297	0.301	0.301	64,861	0.3006	0.00%
2013-11-28	0	0.370	0.340	0.370	0.340	0.370	55,000	20,330	0.3696	0.297	0.273	0.297	0.273	0.297	68,603	0.2963	0.00%
2013-11-27	0	0.370	0.335	0.370	0.375	0.375	100,000	37,500	0.3750	0.297	0.269	0.297	0.301	0.301	124,733	0.3006	-1.33%
2013-11-26	0	0.375	0.375	0.380	0.335	0.375	46,000	15,890	0.3454	0.301	0.301	0.305	0.269	0.301	57,377	0.2769	4.17%
2013-11-25	0	0.360	0.350	0.365	0.360	0.380	310,000	112,100	0.3616	0.289	0.281	0.293	0.289	0.305	386,674	0.2899	0.00%
2013-11-22	0	0.360	0.350	0.360	0.350	0.360	157,600	56,644	0.3594	0.289	0.281	0.289	0.281	0.289	196,580	0.2881	0.00%
2013-11-21	0	0.360	0.340	0.360	-	-	0	0	-	0.289	0.273	0.289	-	-	0	-	-2.70%
2013-11-20	0	0.370	0.345	0.360	0.340	0.370	106,000	37,300	0.3519	0.297	0.277	0.289	0.273	0.297	132,217	0.2821	0.00%
2013-11-19	0	0.370	0.355	0.370	0.365	0.370	540,000	199,300	0.3691	0.297	0.285	0.297	0.293	0.297	673,561	0.2959	1.37%
2013-11-18	0	0.365	0.360	0.375	0.360	0.385	108,000	40,570	0.3756	0.293	0.289	0.301	0.289	0.309	134,712	0.3012	1.39%
2013-11-15	0	0.360	0.360	0.370	0.335	0.370	1,006,000	360,700	0.3585	0.289	0.289	0.297	0.269	0.297	1,254,819	0.2875	2.86%
2013-11-14	0	0.350	0.330	0.360	-	-	0	0	-	0.281	0.265	0.289	-	-	0	-	0.00%
2013-11-13	0	0.350	0.330	0.350	0.325	0.360	384,000	137,190	0.3573	0.281	0.265	0.281	0.261	0.289	478,977	0.2864	-2.78%
2013-11-12	0	0.360	0.355	0.365	0.360	0.380	308,000	114,660	0.3723	0.289	0.285	0.293	0.289	0.305	384,179	0.2985	-7.69%
2013-11-11	0	0.390	0.360	0.390	0.370	0.390	532,000	202,880	0.3814	0.313	0.289	0.313	0.297	0.313	663,582	0.3057	1.30%
2013-11-08	0	0.385	0.350	0.385	0.385	0.385	200,000	77,000	0.3850	0.309	0.281	0.309	0.309	0.309	249,467	0.3087	0.00%
2013-11-07	0	0.385	0.355	0.385	0.350	0.385	616,000	223,760	0.3632	0.309	0.285	0.309	0.281	0.309	768,358	0.2912	8.45%
2013-11-06	0	0.355	0.350	0.360	0.355	0.360	110,000	39,350	0.3577	0.285	0.281	0.289	0.285	0.289	137,207	0.2868	0.00%
2013-11-05	0	0.355	0.355	0.360	0.355	0.355	150,000	53,250	0.3550	0.285	0.285	0.289	0.285	0.285	187,100	0.2846	1.43%
2013-11-04	0	0.350	0.340	0.350	0.350	0.365	234,000	84,440	0.3609	0.281	0.273	0.281	0.281	0.293	291,876	0.2893	-5.41%
2013-11-01	0	0.370	0.360	0.370	0.360	0.370	68,000	24,930	0.3666	0.297	0.289	0.297	0.289	0.297	84,819	0.2939	0.00%
2013-10-31	0	0.370	0.365	0.380	0.360	0.380	366,000	133,810	0.3656	0.297	0.293	0.305	0.289	0.305	456,525	0.2931	1.37%
2013-10-30	0	0.365	0.360	0.370	0.360	0.385	206,000	74,430	0.3613	0.293	0.289	0.297	0.289	0.309	256,951	0.2897	-1.35%
2013-10-29	0	0.370	0.360	0.370	0.370	0.370	280,000	103,600	0.3700	0.297	0.289	0.297	0.297	0.297	349,254	0.2966	0.00%
2013-10-28	0	0.370	0.370	0.375	0.360	0.385	86,000	31,750	0.3692	0.297	0.297	0.301	0.289	0.309	107,271	0.2960	-1.33%
2013-10-25	0	0.375	0.360	0.375	0.375	0.385	200,000	76,350	0.3818	0.301	0.289	0.301	0.301	0.309	249,467	0.3061	0.00%
2013-10-24	0	0.375	0.360	0.375	0.360	0.410	1,113,000	437,580	0.3932	0.301	0.289	0.301	0.289	0.329	1,388,284	0.3152	5.63%
2013-10-23	0	0.355	0.355	0.365	0.355	0.365	76,000	27,000	0.3553	0.285	0.285	0.293	0.285	0.293	94,797	0.2848	-1.39%
2013-10-22	0	0.360	0.360	0.370	0.360	0.385	924,000	336,800	0.3645	0.289	0.289	0.297	0.289	0.309	1,152,537	0.2922	0.00%
2013-10-21	0	0.360	0.360	0.370	0.360	0.380	520,000	192,400	0.3700	0.289	0.289	0.297	0.289	0.305	648,614	0.2966	-5.26%
2013-10-18	0	0.380	0.370	0.380	-	-	0	0	-	0.305	0.297	0.305	-	-	0	-	0.00%
2013-10-17	0	0.380	0.370	0.380	0.360	0.380	228,000	83,380	0.3657	0.305	0.297	0.305	0.289	0.305	284,392	0.2932	-1.30%
2013-10-16	0	0.385	0.365	0.385	-	-	0	0	-	0.309	0.293	0.309	-	-	0	-	0.00%
2013-10-15	0	0.385	0.375	0.390	0.365	0.385	182,000	69,610	0.3825	0.309	0.301	0.313	0.293	0.309	227,015	0.3066	2.67%
2013-10-11	0	0.375	0.365	0.380	0.350	0.375	464,000	165,300	0.3563	0.301	0.293	0.305	0.281	0.301	578,763	0.2856	-1.32%
2013-10-10	0	0.380	0.380	0.390	0.365	0.400	796,000	310,480	0.3901	0.305	0.305	0.313	0.293	0.321	992,878	0.3127	1.33%
2013-10-09	0	0.375	0.375	0.380	0.340	0.400	3,991,000	1,467,670	0.3677	0.301	0.301	0.305	0.273	0.321	4,978,113	0.2948	10.29%
2013-10-08	0	0.340	0.340	0.345	0.330	0.370	1,020,000	355,810	0.3488	0.273	0.273	0.277	0.265	0.297	1,272,281	0.2797	0.00%
2013-10-07	0	0.340	0.330	0.340	0.325	0.340	200,000	67,700	0.3385	0.273	0.265	0.273	0.261	0.273	249,467	0.2714	4.62%
2013-10-04	0	0.325	0.315	0.335	-	-	0	0	-	0.261	0.253	0.269	-	-	0	-	0.00%
2013-10-03	0	0.325	0.315	0.340	-	-	0	0	-	0.261	0.253	0.273	-	-	0	-	0.00%
2013-10-02	0	0.325	0.320	0.340	0.320	0.330	1,112,000	361,480	0.3251	0.261	0.257	0.273	0.257	0.265	1,387,036	0.2606	3.17%
2013-09-30	0	0.315	0.315	0.340	0.315	0.315	20,000	6,300	0.3150	0.253	0.253	0.273	0.253	0.253	24,947	0.2525	-4.55%
2013-09-27	0	0.330	0.315	0.330	0.290	0.350	2,646,000	810,990	0.3065	0.265	0.253	0.265	0.232	0.281	3,300,448	0.2457	-1.49%
2013-09-26	0	0.335	0.325	0.335	0.320	0.350	1,098,000	367,990	0.3351	0.269	0.261	0.269	0.257	0.281	1,369,574	0.2687	-4.29%
2013-09-25	0	0.350	0.330	0.350	0.325	0.350	100,000	33,070	0.3307	0.281	0.265	0.281	0.261	0.281	124,733	0.2651	7.69%
2013-09-24	0	0.325	0.325	0.360	0.325	0.330	510,000	167,400	0.3282	0.261	0.261	0.289	0.261	0.265	636,141	0.2631	-4.41%
2013-09-23	0	0.340	0.335	0.340	0.350	0.350	2,000	700	0.3500	0.273	0.269	0.273	0.281	0.281	2,495	0.2806	-1.45%
2013-09-19	0	0.345	0.330	0.350	-	-	0	0	-	0.277	0.265	0.281	-	-	0	-	0.00%
2013-09-18	0	0.345	0.340	0.350	0.335	0.345	162,000	55,090	0.3401	0.277	0.273	0.281	0.269	0.277	202,068	0.2726	-1.43%
2013-09-17	0	0.350	0.340	0.350	0.330	0.350	272,000	92,040	0.3384	0.281	0.273	0.281	0.265	0.281	339,275	0.2713	6.06%
2013-09-16	0	0.330	0.325	0.345	0.325	0.330	234,000	77,110	0.3295	0.265	0.261	0.277	0.261	0.265	291,876	0.2642	0.00%
2013-09-13	0	0.330	0.330	0.350	0.330	0.330	30,000	9,900	0.3300	0.265	0.265	0.281	0.265	0.265	37,420	0.2646	-2.94%
2013-09-12	0	0.340	0.340	0.345	0.320	0.350	1,202,000	401,920	0.3344	0.273	0.273	0.277	0.257	0.281	1,499,296	0.2681	9.68%
2013-09-11	0	0.310	0.310	0.315	0.310	0.315	234,000	72,960	0.3118	0.249	0.249	0.253	0.249	0.253	291,876	0.2500	-3.12%
2013-09-10	0	0.320	0.305	0.320	0.320	0.330	202,000	64,910	0.3213	0.257	0.245	0.257	0.257	0.265	251,962	0.2576	0.00%
2013-09-09	0	0.320	0.315	0.320	0.300	0.320	903,000	278,290	0.3082	0.257	0.253	0.257	0.241	0.257	1,126,343	0.2471	-3.03%
2013-09-06	0	0.330	0.315	0.340	0.330	0.330	40,000	13,200	0.3300	0.265	0.253	0.273	0.265	0.265	49,893	0.2646	3.13%
2013-09-05	0	0.320	0.315	0.330	0.305	0.330	446,000	142,080	0.3186	0.257	0.253	0.265	0.245	0.265	556,311	0.2554	0.00%
2013-09-04	0	0.320	0.320	0.335	0.320	0.320	121,000	38,685	0.3197	0.257	0.257	0.269	0.257	0.257	150,928	0.2563	-1.54%
2013-09-03	0	0.325	0.320	0.325	0.300	0.330	716,000	225,410	0.3148	0.261	0.257	0.261	0.241	0.265	893,092	0.2524	3.17%
2013-09-02	0	0.315	0.315	0.320	0.300	0.315	212,000	66,030	0.3115	0.253	0.253	0.257	0.241	0.253	264,435	0.2497	3.28%
2013-08-30	0	0.305	0.305	0.310	0.300	0.320	1,980,000	598,380	0.3022	0.245	0.245	0.249	0.241	0.257	2,469,723	0.2423	-7.58%
2013-08-29	0	0.330	0.315	0.335	0.315	0.330	260,000	82,650	0.3179	0.265	0.253	0.269	0.253	0.265	324,307	0.2549	3.13%
2013-08-28	0	0.320	0.320	0.335	0.295	0.340	2,028,000	622,750	0.3071	0.257	0.257	0.269	0.237	0.273	2,529,595	0.2462	4.92%
2013-08-27	0	0.305	0.305	0.315	0.300	0.325	300,000	90,570	0.3019	0.245	0.245	0.253	0.241	0.261	374,200	0.2420	-3.17%
2013-08-26	0	0.315	0.305	0.320	0.305	0.350	428,000	132,810	0.3103	0.253	0.245	0.257	0.245	0.281	533,859	0.2488	-7.35%
2013-08-23	0	0.340	0.310	0.340	0.300	0.340	814,000	250,050	0.3072	0.273	0.249	0.273	0.241	0.273	1,015,330	0.2463	6.25%
2013-08-22	0	0.320	0.320	0.330	0.300	0.340	850,000	264,830	0.3116	0.257	0.257	0.265	0.241	0.273	1,060,235	0.2498	3.23%
2013-08-21	0	0.310	0.300	0.310	0.300	0.375	1,030,000	325,630	0.3161	0.249	0.241	0.249	0.241	0.301	1,284,755	0.2535	-7.46%
2013-08-20	0	0.335	0.330	0.340	0.335	0.375	304,000	101,930	0.3353	0.269	0.265	0.273	0.269	0.301	379,190	0.2688	-2.90%
2013-08-19	0	0.345	0.345	0.380	0.340	0.390	42,000	14,390	0.3426	0.277	0.277	0.305	0.273	0.313	52,388	0.2747	0.00%
2013-08-16	0	0.345	0.345	0.380	0.345	0.390	24,000	8,370	0.3488	0.277	0.277	0.305	0.277	0.313	29,936	0.2796	0.00%
2013-08-15	0	0.345	0.340	0.345	0.340	0.345	72,000	24,590	0.3415	0.277	0.273	0.277	0.273	0.277	89,808	0.2738	-1.43%
2013-08-13	0	0.350	0.350	0.355	0.340	0.350	78,000	27,210	0.3488	0.281	0.281	0.285	0.273	0.281	97,292	0.2797	-4.11%
2013-08-12	0	0.365	0.345	0.365	0.345	0.365	120,000	41,440	0.3453	0.293	0.277	0.293	0.277	0.293	149,680	0.2769	0.00%
2013-08-09	0	0.365	0.345	0.365	0.340	0.365	152,000	51,730	0.3403	0.293	0.277	0.293	0.273	0.293	189,595	0.2728	1.39%
2013-08-08	0	0.360	0.345	0.360	0.360	0.360	322,000	115,740	0.3594	0.289	0.277	0.289	0.289	0.289	401,642	0.2882	-2.70%
2013-08-07	0	0.370	0.360	0.370	0.350	0.370	224,000	78,570	0.3508	0.297	0.289	0.297	0.281	0.297	279,403	0.2812	-2.63%
2013-08-06	0	0.380	0.350	0.380	-	-	0	0	-	0.305	0.281	0.305	-	-	0	-	0.00%
2013-08-05	0	0.380	0.335	0.380	0.345	0.390	18,000	6,300	0.3500	0.305	0.269	0.305	0.277	0.313	22,452	0.2806	8.57%
2013-08-02	0	0.350	0.325	0.350	0.350	0.370	1,182,000	424,630	0.3592	0.281	0.261	0.281	0.281	0.297	1,474,350	0.2880	-5.41%
2013-08-01	0	0.370	0.305	0.370	0.370	0.370	2,000	740	0.3700	0.297	0.245	0.297	0.297	0.297	2,495	0.2966	5.71%
2013-07-31	0	0.350	0.315	0.350	0.370	0.370	3,000	1,045	0.3483	0.281	0.253	0.281	0.297	0.297	3,742	0.2793	11.11%
2013-07-30	0	0.315	0.315	0.345	0.315	0.375	20,000	6,420	0.3210	0.253	0.253	0.277	0.253	0.301	24,947	0.2573	0.00%
2013-07-29	0	0.315	0.315	0.335	0.310	0.345	42,000	13,190	0.3140	0.253	0.253	0.269	0.249	0.277	52,388	0.2518	-8.70%
2013-07-26	0	0.345	0.310	0.345	-	-	0	0	-	0.277	0.249	0.277	-	-	0	-	0.00%
2013-07-25	0	0.345	0.310	0.345	0.330	0.345	84,000	27,780	0.3307	0.277	0.249	0.277	0.265	0.277	104,776	0.2651	4.55%
2013-07-24	0	0.330	0.305	0.335	0.325	0.330	100,000	32,750	0.3275	0.265	0.245	0.269	0.261	0.265	124,733	0.2626	1.54%
2013-07-23	0	0.325	0.300	0.330	0.325	0.355	8,000	2,680	0.3350	0.261	0.241	0.265	0.261	0.285	9,979	0.2686	10.17%
2013-07-22	0	0.295	0.295	0.325	0.295	0.295	26,000	7,670	0.2950	0.237	0.237	0.261	0.237	0.237	32,431	0.2365	-1.67%
2013-07-19	0	0.300	0.300	0.330	0.300	0.305	34,000	10,350	0.3044	0.241	0.241	0.265	0.241	0.245	42,409	0.2440	-6.25%
2013-07-18	0	0.320	0.300	0.325	0.315	0.320	152,000	48,330	0.3180	0.257	0.241	0.261	0.253	0.257	189,595	0.2549	6.67%
2013-07-17	0	0.300	0.295	0.300	0.290	0.300	126,000	37,000	0.2937	0.241	0.237	0.241	0.232	0.241	157,164	0.2354	-1.64%
2013-07-16	0	0.305	0.300	0.330	-	-	0	0	-	0.245	0.241	0.265	-	-	0	-	0.00%
2013-07-15	0	0.305	0.300	0.325	0.305	0.305	3,000	900	0.3000	0.245	0.241	0.261	0.245	0.245	3,742	0.2405	-7.58%
2013-07-12	0	0.330	0.305	0.330	0.305	0.330	36,000	11,740	0.3261	0.265	0.245	0.265	0.245	0.265	44,904	0.2614	1.54%
2013-07-11	0	0.325	0.315	0.330	0.300	0.380	1,526,000	482,230	0.3160	0.261	0.253	0.265	0.241	0.305	1,903,433	0.2533	-2.99%
2013-07-10	0	0.335	0.310	0.335	0.310	0.360	118,000	37,080	0.3142	0.269	0.249	0.269	0.249	0.289	147,186	0.2519	4.69%
2013-07-09	0	0.320	0.315	0.320	0.315	0.380	364,000	117,490	0.3228	0.257	0.253	0.257	0.253	0.305	454,030	0.2588	1.59%
2013-07-08	0	0.315	0.310	0.325	0.315	0.345	82,000	27,080	0.3302	0.253	0.249	0.261	0.253	0.277	102,281	0.2648	-3.08%
2013-07-05	0	0.325	0.320	0.330	0.325	0.340	236,000	77,940	0.3303	0.261	0.257	0.265	0.261	0.273	294,371	0.2648	0.00%
2013-07-04	0	0.325	0.310	0.325	0.310	0.335	236,000	74,460	0.3155	0.261	0.249	0.261	0.249	0.269	294,371	0.2529	-1.52%
2013-07-03	0	0.330	0.305	0.335	0.320	0.350	200,000	67,300	0.3365	0.265	0.245	0.269	0.257	0.281	249,467	0.2698	-5.71%
2013-07-02	0	0.350	0.305	0.350	0.350	0.350	30,000	10,500	0.3500	0.281	0.245	0.281	0.281	0.281	37,420	0.2806	2.94%
2013-06-28	0	0.340	0.330	0.340	0.350	0.355	50,000	17,570	0.3514	0.273	0.265	0.273	0.281	0.285	62,367	0.2817	6.25%
2013-06-27	0	0.320	0.320	0.330	0.320	0.365	292,000	96,780	0.3314	0.257	0.257	0.265	0.257	0.293	364,222	0.2657	-4.48%
2013-06-26	0	0.335	0.325	0.340	0.320	0.340	300,000	97,800	0.3260	0.269	0.261	0.273	0.257	0.273	374,200	0.2614	-1.47%
2013-06-25	0	0.340	0.315	0.340	0.330	0.365	92,000	31,760	0.3452	0.273	0.253	0.273	0.265	0.293	114,755	0.2768	3.03%
2013-06-24	0	0.330	0.330	0.335	0.325	0.335	30,000	9,810	0.3270	0.265	0.265	0.269	0.261	0.269	37,420	0.2622	-8.33%
2013-06-21	0	0.360	0.335	0.355	0.350	0.360	280,000	100,360	0.3584	0.289	0.269	0.285	0.281	0.289	349,254	0.2874	2.86%
2013-06-20	0	0.350	0.330	0.355	-	-	0	0	-	0.281	0.265	0.285	-	-	0	-	0.00%
2013-06-19	0	0.350	0.340	0.360	-	-	0	0	-	0.281	0.273	0.289	-	-	0	-	0.00%
2013-06-18	0	0.350	0.340	0.350	0.300	0.380	1,204,000	404,260	0.3358	0.281	0.273	0.281	0.241	0.305	1,501,791	0.2692	-2.78%
2013-06-17	0	0.360	0.340	0.360	0.345	0.360	500,000	175,760	0.3515	0.289	0.273	0.289	0.277	0.289	623,667	0.2818	-10.00%
2013-06-14	0	0.400	0.365	0.400	-	-	0	0	-	0.321	0.293	0.321	-	-	0	-	-2.44%
2013-06-13	0	0.410	0.375	0.410	0.390	0.420	444,000	174,360	0.3927	0.329	0.301	0.329	0.313	0.337	553,817	0.3148	3.80%
2013-06-11	0	0.395	0.395	0.435	0.330	0.490	817,000	328,370	0.4019	0.317	0.317	0.349	0.265	0.393	1,019,072	0.3222	6.76%
2013-06-10	0	0.370	0.360	0.390	-	-	0	0	-	0.297	0.289	0.313	-	-	0	-	0.00%
2013-06-07	0	0.370	0.360	0.400	-	-	0	0	-	0.297	0.289	0.321	-	-	0	-	0.00%
2013-06-06	0	0.370	0.360	0.400	0.370	0.370	200,000	74,000	0.3700	0.297	0.289	0.321	0.297	0.297	249,467	0.2966	0.00%
2013-06-05	0	0.370	0.360	0.400	-	-	0	0	-	0.297	0.289	0.321	-	-	0	-	0.00%
2013-06-04	0	0.370	0.355	0.400	0.370	0.370	150,000	55,500	0.3700	0.297	0.285	0.321	0.297	0.297	187,100	0.2966	-2.63%
2013-06-03	0	0.380	0.380	0.390	0.380	0.390	230,000	87,900	0.3822	0.305	0.305	0.313	0.305	0.313	286,887	0.3064	-6.17%
2013-05-31	0	0.405	0.350	0.405	0.375	0.405	257,000	96,685	0.3762	0.325	0.281	0.325	0.301	0.325	320,565	0.3016	5.19%
2013-05-30	0	0.385	0.370	0.395	0.385	0.385	100,000	38,500	0.3850	0.309	0.297	0.317	0.309	0.309	124,733	0.3087	4.05%
2013-05-29	0	0.370	0.370	0.410	-	-	0	0	-	0.297	0.297	0.329	-	-	0	-	0.00%
2013-05-28	0	0.370	0.350	0.400	0.370	0.375	180,000	66,750	0.3708	0.297	0.281	0.321	0.297	0.301	224,520	0.2973	-2.63%
2013-05-27	0	0.380	0.380	0.400	0.380	0.385	830,000	315,650	0.3803	0.305	0.305	0.321	0.305	0.309	1,035,288	0.3049	-5.00%
2013-05-24	0	0.400	0.385	0.400	0.390	0.400	652,000	258,300	0.3962	0.321	0.309	0.321	0.313	0.321	813,262	0.3176	1.27%
2013-05-23	0	0.395	0.380	0.395	-	-	0	0	-	0.317	0.305	0.317	-	-	0	-	0.00%
2013-05-22	0	0.395	0.370	0.405	-	-	0	0	-	0.317	0.297	0.325	-	-	0	-	0.00%
2013-05-21	0	0.395	0.370	0.395	0.375	0.395	370,000	142,370	0.3848	0.317	0.297	0.317	0.301	0.317	461,514	0.3085	5.33%
2013-05-20	0	0.375	0.360	0.380	-	-	0	0	-	0.301	0.289	0.305	-	-	0	-	0.00%
2013-05-16	0	0.375	0.365	0.385	0.375	0.375	30,000	11,250	0.3750	0.301	0.293	0.309	0.301	0.301	37,420	0.3006	-2.60%
2013-05-15	0	0.385	0.365	0.400	0.385	0.385	200,000	77,000	0.3850	0.309	0.293	0.321	0.309	0.309	249,467	0.3087	4.05%
2013-05-14	0	0.370	0.370	0.400	0.365	0.385	242,000	90,470	0.3738	0.297	0.297	0.321	0.293	0.309	301,855	0.2997	-2.63%
2013-05-13	0	0.380	0.380	0.410	0.370	0.380	246,000	93,240	0.3790	0.305	0.305	0.329	0.297	0.305	306,844	0.3039	-9.52%
2013-05-10	0	0.420	0.360	0.420	0.375	0.480	208,000	82,490	0.3966	0.337	0.289	0.337	0.301	0.385	259,446	0.3179	12.00%
2013-05-09	0	0.375	0.345	0.375	-	-	0	0	-	0.301	0.277	0.301	-	-	0	-	0.00%
2013-05-08	0	0.375	0.355	0.375	-	-	0	0	-	0.301	0.285	0.301	-	-	0	-	0.00%
2013-05-07	0	0.375	0.340	0.375	0.360	0.375	32,000	11,550	0.3609	0.301	0.273	0.301	0.289	0.301	39,915	0.2894	-1.32%
2013-05-06	0	0.380	0.365	0.380	0.355	0.380	376,000	141,680	0.3768	0.305	0.293	0.305	0.285	0.305	468,998	0.3021	0.00%
2013-05-03	0	0.380	0.365	0.370	0.355	0.390	556,000	198,260	0.3566	0.305	0.293	0.297	0.285	0.313	693,518	0.2859	2.70%
2013-05-02	0	0.370	0.370	0.390	-	-	0	0	-	0.297	0.297	0.313	-	-	0	-	0.00%
2013-04-30	0	0.370	0.355	0.385	-	-	0	0	-	0.297	0.285	0.309	-	-	0	-	0.00%
2013-04-29	0	0.370	0.360	0.390	0.370	0.370	50,000	18,500	0.3700	0.297	0.289	0.313	0.297	0.297	62,367	0.2966	2.78%
2013-04-26	0	0.360	0.340	0.360	0.360	0.360	80,000	28,800	0.3600	0.289	0.273	0.289	0.289	0.289	99,787	0.2886	-7.69%
2013-04-25	0	0.390	0.340	0.390	0.390	0.390	200,000	78,000	0.3900	0.313	0.273	0.313	0.313	0.313	249,467	0.3127	0.00%
2013-04-24	0	0.390	0.355	0.390	-	-	0	0	-	0.313	0.285	0.313	-	-	0	-	0.00%
2013-04-23	0	0.390	0.365	0.390	0.360	0.470	118,000	44,800	0.3797	0.313	0.293	0.313	0.289	0.377	147,186	0.3044	4.00%
2013-04-22	0	0.375	0.325	0.375	0.400	0.400	2,000	800	0.4000	0.301	0.261	0.301	0.321	0.321	2,495	0.3207	4.17%
2013-04-19	0	0.360	0.360	0.395	0.360	0.360	100,000	36,000	0.3600	0.289	0.289	0.317	0.289	0.289	124,733	0.2886	2.86%
2013-04-18	0	0.350	0.345	0.380	0.350	0.360	88,000	31,170	0.3542	0.281	0.277	0.305	0.281	0.289	109,765	0.2840	1.45%
2013-04-17	0	0.345	0.345	0.355	0.345	0.360	44,000	15,720	0.3573	0.277	0.277	0.285	0.277	0.289	54,883	0.2864	-6.76%
2013-04-16	0	0.370	0.360	0.375	0.330	0.370	596,000	203,390	0.3413	0.297	0.289	0.301	0.265	0.297	743,412	0.2736	-7.50%
2013-04-15	0	0.400	0.345	0.400	0.365	0.400	42,000	15,400	0.3667	0.321	0.277	0.321	0.293	0.321	52,388	0.2940	14.29%
2013-04-12	0	0.350	0.350	0.400	0.350	0.380	290,000	105,780	0.3648	0.281	0.281	0.321	0.281	0.305	361,727	0.2924	-13.58%
2013-04-11	0	0.405	0.355	0.405	0.345	0.450	8,000	3,230	0.4038	0.325	0.285	0.325	0.277	0.361	9,979	0.3237	17.39%
2013-04-10	0	0.345	0.345	0.400	0.345	0.345	40,000	13,800	0.3450	0.277	0.277	0.321	0.277	0.277	49,893	0.2766	-5.48%
2013-04-09	0	0.365	0.360	0.390	-	-	0	0	-	0.293	0.289	0.313	-	-	0	-	0.00%
2013-04-08	0	0.365	0.365	0.385	-	-	0	0	-	0.293	0.293	0.309	-	-	0	-	0.00%
2013-04-05	0	0.365	0.365	0.375	0.365	0.365	20,000	7,300	0.3650	0.293	0.293	0.301	0.293	0.293	24,947	0.2926	-2.67%
2013-04-03	0	0.375	0.375	0.390	0.375	0.375	30,000	11,250	0.3750	0.301	0.301	0.313	0.301	0.301	37,420	0.3006	-3.85%
2013-04-02	0	0.390	0.350	0.390	0.385	0.390	500,000	193,980	0.3880	0.313	0.281	0.313	0.309	0.313	623,667	0.3110	5.41%
2013-03-28	0	0.370	0.370	0.380	0.350	0.370	114,000	40,560	0.3558	0.297	0.297	0.305	0.281	0.297	142,196	0.2852	-2.63%
2013-03-27	0	0.380	0.335	0.385	-	-	0	0	-	0.305	0.269	0.309	-	-	0	-	0.00%
2013-03-26	0	0.380	0.360	0.380	-	-	0	0	-	0.305	0.289	0.305	-	-	0	-	-2.56%
2013-03-25	0	0.390	0.375	0.390	0.390	0.390	38,000	14,820	0.3900	0.313	0.301	0.313	0.313	0.313	47,399	0.3127	2.63%
2013-03-22	0	0.380	0.355	0.380	0.380	0.380	20,000	7,600	0.3800	0.305	0.285	0.305	0.305	0.305	24,947	0.3046	4.11%
2013-03-21	0	0.365	0.365	0.375	0.360	0.380	342,000	126,870	0.3710	0.293	0.293	0.301	0.289	0.305	426,588	0.2974	-2.67%
2013-03-20	0	0.375	0.375	0.385	0.375	0.385	258,000	97,310	0.3772	0.301	0.301	0.309	0.301	0.309	321,812	0.3024	-2.60%
2013-03-19	0	0.385	0.385	0.390	0.375	0.375	30,000	11,250	0.3750	0.309	0.309	0.313	0.301	0.301	37,420	0.3006	-1.28%
2013-03-18	0	0.390	0.380	0.390	0.390	0.390	154,000	60,810	0.3949	0.313	0.305	0.313	0.313	0.313	192,090	0.3166	2.63%
2013-03-15	0	0.380	0.380	0.390	0.380	0.385	490,000	187,800	0.3833	0.305	0.305	0.313	0.305	0.309	611,194	0.3073	-2.56%
2013-03-14	0	0.390	0.385	0.390	0.390	0.400	544,000	213,980	0.3933	0.313	0.309	0.313	0.313	0.321	678,550	0.3153	-2.50%
2013-03-13	0	0.400	0.395	0.400	0.395	0.410	762,000	308,790	0.4052	0.321	0.317	0.321	0.317	0.329	950,469	0.3249	5.26%
2013-03-12	0	0.380	0.380	0.400	0.380	0.400	422,000	165,860	0.3930	0.305	0.305	0.321	0.305	0.321	526,375	0.3151	-7.32%
2013-03-11	0	0.410	0.370	0.410	0.380	0.415	556,000	220,840	0.3972	0.329	0.297	0.329	0.305	0.333	693,518	0.3184	6.49%
2013-03-08	0	0.385	0.385	0.400	0.380	0.415	588,000	231,920	0.3944	0.309	0.309	0.321	0.305	0.333	733,433	0.3162	0.00%
2013-03-07	0	0.385	0.380	0.385	0.330	0.435	1,542,000	606,410	0.3933	0.309	0.305	0.309	0.265	0.349	1,923,390	0.3153	-2.53%
2013-03-06	0	0.395	0.390	0.400	0.385	0.480	11,950,000	4,965,050	0.4155	0.317	0.313	0.321	0.309	0.385	14,905,650	0.3331	23.44%
2013-03-05	1	-	-	-	-	-	0	0	-	0.257	-	-	-	-	0	-	0.00%
2013-03-04	0	0.320	0.305	0.320	0.300	0.325	952,000	303,310	0.3186	0.257	0.245	0.257	0.241	0.261	1,187,463	0.2554	4.92%
2013-03-01	0	0.305	0.305	0.315	0.305	0.340	1,304,000	421,560	0.3233	0.245	0.245	0.253	0.245	0.273	1,626,525	0.2592	1.67%
2013-02-28	0	0.300	0.300	0.320	0.300	0.300	442,000	132,600	0.3000	0.241	0.241	0.257	0.241	0.241	551,322	0.2405	0.00%
2013-02-27	0	0.300	0.290	0.300	0.300	0.300	718,000	215,400	0.3000	0.241	0.232	0.241	0.241	0.241	895,586	0.2405	0.00%
2013-02-26	0	0.300	0.300	0.305	0.300	0.305	606,000	184,820	0.3050	0.241	0.241	0.245	0.241	0.245	755,885	0.2445	-3.23%
2013-02-25	0	0.310	0.310	0.320	0.300	0.320	852,000	261,400	0.3068	0.249	0.249	0.257	0.241	0.257	1,062,729	0.2460	-3.12%
2013-02-22	0	0.320	0.310	0.320	0.310	0.320	1,758,000	547,420	0.3114	0.257	0.249	0.257	0.249	0.257	2,192,814	0.2496	-4.48%
2013-02-21	0	0.335	0.320	0.360	0.310	0.335	1,116,000	355,980	0.3190	0.269	0.257	0.289	0.249	0.269	1,392,026	0.2557	1.52%
2013-02-20	0	0.330	0.325	0.340	0.330	0.340	116,000	38,440	0.3314	0.265	0.261	0.273	0.265	0.273	144,691	0.2657	-2.94%
2013-02-19	0	0.340	0.340	0.350	0.340	0.350	860,000	292,940	0.3406	0.273	0.273	0.281	0.273	0.281	1,072,708	0.2731	0.00%
2013-02-18	0	0.340	0.320	0.345	0.310	0.340	104,000	34,500	0.3317	0.273	0.257	0.277	0.249	0.273	129,723	0.2660	-1.45%
2013-02-15	0	0.345	0.305	0.345	0.310	0.350	70,000	22,800	0.3257	0.277	0.245	0.277	0.249	0.281	87,313	0.2611	7.81%
2013-02-14	0	0.320	0.305	0.325	0.320	0.325	350,000	116,700	0.3334	0.257	0.245	0.261	0.257	0.261	436,567	0.2673	0.00%
2013-02-08	0	0.320	0.300	0.320	0.320	0.330	58,000	19,060	0.3286	0.257	0.241	0.257	0.257	0.265	72,345	0.2635	1.59%
2013-02-07	0	0.315	0.315	0.340	-	-	0	0	-	0.253	0.253	0.273	-	-	0	-	0.00%
2013-02-06	0	0.315	0.315	0.350	-	-	0	0	-	0.253	0.253	0.281	-	-	0	-	0.00%
2013-02-05	0	0.315	0.315	0.330	0.305	0.315	120,000	37,600	0.3133	0.253	0.253	0.265	0.245	0.253	149,680	0.2512	-1.56%
2013-02-04	0	0.320	0.315	0.320	0.320	0.330	3,120,000	1,004,400	0.3219	0.257	0.253	0.257	0.257	0.265	3,891,684	0.2581	-4.48%
2013-02-01	0	0.335	0.330	0.335	0.320	0.370	1,210,000	400,580	0.3311	0.269	0.265	0.269	0.257	0.297	1,509,275	0.2654	-4.29%
2013-01-31	0	0.350	0.310	0.350	0.320	0.350	496,000	158,900	0.3204	0.281	0.249	0.281	0.257	0.281	618,678	0.2568	9.38%
2013-01-30	0	0.320	0.315	0.340	0.320	0.320	200,000	64,000	0.3200	0.257	0.253	0.273	0.257	0.257	249,467	0.2565	1.59%
2013-01-29	0	0.315	0.315	0.320	0.310	0.310	40,000	12,400	0.3100	0.253	0.253	0.257	0.249	0.249	49,893	0.2485	-4.55%
2013-01-28	0	0.330	0.330	0.400	0.320	0.330	1,024,000	336,960	0.3291	0.265	0.265	0.321	0.257	0.265	1,277,271	0.2638	3.13%
2013-01-25	0	0.320	0.310	0.320	0.320	0.330	492,000	160,660	0.3265	0.257	0.249	0.257	0.257	0.265	613,689	0.2618	0.00%
2013-01-24	0	0.320	0.305	0.325	0.320	0.320	100,000	32,000	0.3200	0.257	0.245	0.261	0.257	0.257	124,733	0.2565	0.00%
2013-01-23	0	0.320	0.315	0.330	0.320	0.330	1,386,000	446,640	0.3223	0.257	0.253	0.265	0.257	0.265	1,728,806	0.2584	0.00%
2013-01-22	0	0.320	0.315	0.325	-	-	0	0	-	0.257	0.253	0.261	-	-	0	-	0.00%
2013-01-21	0	0.320	0.320	0.330	0.320	0.320	300,000	96,000	0.3200	0.257	0.257	0.265	0.257	0.257	374,200	0.2565	0.00%
2013-01-18	0	0.320	0.310	0.330	0.320	0.320	32,000	10,240	0.3200	0.257	0.249	0.265	0.257	0.257	39,915	0.2565	0.00%
2013-01-17	0	0.320	0.300	0.330	-	-	0	0	-	0.257	0.241	0.265	-	-	0	-	0.00%
2013-01-16	0	0.320	0.305	0.330	0.300	0.330	1,573,000	497,410	0.3162	0.257	0.245	0.265	0.241	0.265	1,962,058	0.2535	1.59%
2013-01-15	0	0.315	0.315	0.330	0.315	0.325	167,000	53,510	0.3204	0.253	0.253	0.265	0.253	0.261	208,305	0.2569	-3.08%
2013-01-14	0	0.325	0.310	0.325	-	-	1,000	290	0.2900	0.261	0.249	0.261	-	-	1,247	0.2325	0.00%
2013-01-11	0	0.325	0.325	0.335	0.325	0.325	21,000	6,805	0.3240	0.261	0.261	0.269	0.261	0.261	26,194	0.2598	0.00%
2013-01-10	0	0.325	0.320	0.330	0.310	0.330	1,358,000	433,670	0.3193	0.261	0.257	0.265	0.249	0.265	1,693,881	0.2560	-1.52%
2013-01-09	0	0.330	0.325	0.330	0.320	0.340	710,000	234,200	0.3299	0.265	0.261	0.265	0.257	0.273	885,608	0.2645	1.54%
2013-01-08	0	0.325	0.320	0.330	0.325	0.325	635,314	206,463	0.3250	0.261	0.257	0.265	0.261	0.261	792,449	0.2605	1.56%
2013-01-07	0	0.320	0.320	0.340	0.320	0.340	1,192,000	384,880	0.3229	0.257	0.257	0.273	0.257	0.273	1,486,823	0.2589	0.00%
2013-01-04	0	0.320	0.320	0.330	0.320	0.320	118,000	37,760	0.3200	0.257	0.257	0.265	0.257	0.257	147,186	0.2565	0.00%
2013-01-03	0	0.320	0.320	0.330	0.320	0.320	110,000	35,200	0.3200	0.257	0.257	0.265	0.257	0.257	137,207	0.2565	0.00%
2013-01-02	0	0.320	0.320	0.330	0.320	0.320	50,000	16,000	0.3200	0.257	0.257	0.265	0.257	0.257	62,367	0.2565	6.67%
2012-12-31	0	0.300	0.300	0.325	0.300	0.300	6,000	1,800	0.3000	0.241	0.241	0.261	0.241	0.241	7,484	0.2405	3.45%
2012-12-28	0	0.290	0.290	0.315	0.280	0.310	200,000	58,330	0.2917	0.232	0.232	0.253	0.224	0.249	249,467	0.2338	-6.45%
2012-12-27	0	0.310	0.310	0.320	0.310	0.310	4,000	1,240	0.3100	0.249	0.249	0.257	0.249	0.249	4,989	0.2485	-6.06%
2012-12-24	0	0.330	0.310	0.340	0.330	0.330	50,000	16,500	0.3300	0.265	0.249	0.273	0.265	0.265	62,367	0.2646	0.00%
2012-12-21	0	0.330	0.330	0.340	0.320	0.330	208,000	66,860	0.3214	0.265	0.265	0.273	0.257	0.265	259,446	0.2577	3.13%
2012-12-20	0	0.320	0.300	0.345	-	-	0	0	-	0.257	0.241	0.277	-	-	0	-	0.00%
2012-12-19	0	0.320	0.300	0.350	-	-	0	0	-	0.257	0.241	0.281	-	-	0	-	0.00%
2012-12-18	0	0.320	0.300	0.340	-	-	0	0	-	0.257	0.241	0.273	-	-	0	-	0.00%
2012-12-17	0	0.320	0.290	0.350	-	-	0	0	-	0.257	0.232	0.281	-	-	0	-	0.00%
2012-12-14	0	0.320	0.320	0.345	0.320	0.320	150,000	48,000	0.3200	0.257	0.257	0.277	0.257	0.257	187,100	0.2565	-3.03%
2012-12-13	0	0.330	0.295	0.345	-	-	0	0	-	0.265	0.237	0.277	-	-	0	-	0.00%
2012-12-12	0	0.330	0.300	0.340	-	-	0	0	-	0.265	0.241	0.273	-	-	0	-	0.00%
2012-12-11	0	0.330	0.320	0.330	0.320	0.330	200,000	64,300	0.3215	0.265	0.257	0.265	0.257	0.265	249,467	0.2577	3.13%
2012-12-10	0	0.320	0.295	0.330	0.300	0.355	132,000	44,230	0.3351	0.257	0.237	0.265	0.241	0.285	164,648	0.2686	-3.03%
2012-12-07	0	0.330	0.290	0.350	0.330	0.330	138,000	45,540	0.3300	0.265	0.232	0.281	0.265	0.265	172,132	0.2646	0.00%
2012-12-06	0	0.330	0.305	0.360	0.330	0.330	200,000	66,000	0.3300	0.265	0.245	0.289	0.265	0.265	249,467	0.2646	10.00%
2012-12-05	0	0.300	0.300	0.310	0.300	0.310	70,000	21,350	0.3050	0.241	0.241	0.249	0.241	0.249	87,313	0.2445	0.00%
2012-12-04	0	0.300	0.300	0.320	0.300	0.360	230,000	69,120	0.3005	0.241	0.241	0.257	0.241	0.289	286,887	0.2409	-6.25%
2012-12-03	0	0.320	0.290	0.320	0.290	0.320	62,000	18,040	0.2910	0.257	0.232	0.257	0.232	0.257	77,335	0.2333	1.59%
2012-11-30	0	0.315	0.285	0.315	0.315	0.315	14,000	4,420	0.3157	0.253	0.228	0.253	0.253	0.253	17,463	0.2531	10.53%
2012-11-29	0	0.285	0.285	0.320	-	-	0	0	-	0.228	0.228	0.257	-	-	0	-	0.00%
2012-11-28	0	0.285	0.285	0.315	0.285	0.285	62,000	17,670	0.2850	0.228	0.228	0.253	0.228	0.228	77,335	0.2285	0.00%
2012-11-27	0	0.285	0.285	0.320	-	-	0	0	-	0.228	0.228	0.257	-	-	0	-	0.00%
2012-11-26	0	0.285	0.285	0.325	0.285	0.285	30,000	8,550	0.2850	0.228	0.228	0.261	0.228	0.228	37,420	0.2285	0.00%
2012-11-23	0	0.285	0.280	0.320	-	-	0	0	-	0.228	0.224	0.257	-	-	0	-	0.00%
2012-11-22	0	0.285	0.265	0.320	-	-	0	0	-	0.228	0.212	0.257	-	-	0	-	0.00%
2012-11-21	0	0.285	0.270	0.285	0.270	0.285	140,000	39,300	0.2807	0.228	0.216	0.228	0.216	0.228	174,627	0.2251	0.00%
2012-11-20	0	0.285	0.275	0.320	0.285	0.285	40,000	11,400	0.2850	0.228	0.220	0.257	0.228	0.228	49,893	0.2285	-10.94%
2012-11-19	0	0.320	0.285	0.320	-	-	0	0	-	0.257	0.228	0.257	-	-	0	-	-3.03%
2012-11-16	0	0.330	0.280	0.330	0.335	0.335	4,000	1,340	0.3350	0.265	0.224	0.265	0.269	0.269	4,989	0.2686	15.79%
2012-11-15	0	0.285	0.285	0.325	0.285	0.285	2,000	570	0.2850	0.228	0.228	0.261	0.228	0.228	2,495	0.2285	1.79%
2012-11-14	0	0.280	0.275	0.325	0.280	0.285	92,000	25,960	0.2822	0.224	0.220	0.261	0.224	0.228	114,755	0.2262	-1.75%
2012-11-13	0	0.285	0.285	0.335	-	-	0	0	-	0.228	0.228	0.269	-	-	0	-	1.79%
2012-11-12	0	0.280	0.280	0.315	0.280	0.285	46,000	12,910	0.2807	0.224	0.224	0.253	0.224	0.228	57,377	0.2250	-12.50%
2012-11-09	0	0.320	0.320	0.350	0.320	0.330	2,260,000	727,200	0.3218	0.257	0.257	0.281	0.257	0.265	2,818,977	0.2580	-3.03%
2012-11-08	0	0.330	0.330	0.345	0.315	0.360	810,000	270,260	0.3337	0.265	0.265	0.277	0.253	0.289	1,010,341	0.2675	13.79%
2012-11-07	0	0.290	0.290	0.330	-	-	0	0	-	0.232	0.232	0.265	-	-	0	-	1.75%
2012-11-06	0	0.285	0.285	0.330	0.285	0.300	198,000	57,900	0.2924	0.228	0.228	0.265	0.228	0.241	246,972	0.2344	-9.52%
2012-11-05	0	0.315	0.285	0.325	-	-	0	0	-	0.253	0.228	0.261	-	-	0	-	0.00%
2012-11-02	0	0.315	0.315	0.350	0.310	0.335	636,000	206,100	0.3241	0.253	0.253	0.281	0.249	0.269	793,305	0.2598	-4.55%
2012-11-01	0	0.330	0.320	0.330	0.310	0.350	988,000	318,800	0.3227	0.265	0.257	0.265	0.249	0.281	1,232,367	0.2587	6.45%
2012-10-31	0	0.310	0.305	0.310	0.300	0.395	6,260,000	2,131,380	0.3405	0.249	0.245	0.249	0.241	0.317	7,808,316	0.2730	3.33%
2012-10-30	0	0.300	0.280	0.310	0.300	0.300	40,000	12,000	0.3000	0.241	0.224	0.249	0.241	0.241	49,893	0.2405	9.09%
2012-10-29	0	0.275	0.240	0.275	0.275	0.275	58,000	15,950	0.2750	0.220	0.192	0.220	0.220	0.220	72,345	0.2205	10.00%
2012-10-26	0	0.250	0.250	0.300	0.250	0.255	30,000	7,600	0.2533	0.200	0.200	0.241	0.200	0.204	37,420	0.2031	-1.96%
2012-10-25	0	0.255	0.255	0.300	0.250	0.300	112,000	29,450	0.2629	0.204	0.204	0.241	0.200	0.241	139,701	0.2108	6.69%
2012-10-24	0	0.239	0.218	0.239	-	-	0	0	-	0.192	0.175	0.192	-	-	0	-	-0.42%
2012-10-22	0	0.240	0.220	0.270	0.240	0.240	50,000	12,000	0.2400	0.192	0.176	0.216	0.192	0.192	62,367	0.1924	0.00%
2012-10-19	0	0.240	0.211	0.270	0.238	0.240	70,000	16,700	0.2386	0.192	0.169	0.216	0.191	0.192	87,313	0.1913	0.84%
2012-10-18	0	0.238	0.215	0.300	0.238	0.238	20,000	4,760	0.2380	0.191	0.172	0.241	0.191	0.191	24,947	0.1908	13.33%
2012-10-17	0	0.210	0.200	0.238	-	-	0	0	-	0.168	0.160	0.191	-	-	0	-	0.00%
2012-10-16	0	0.210	0.210	0.236	-	-	0	0	-	0.168	0.168	0.189	-	-	0	-	0.96%
2012-10-15	0	0.208	0.207	0.235	0.207	0.209	202,000	42,036	0.2081	0.167	0.166	0.188	0.166	0.168	251,962	0.1668	0.48%
2012-10-12	0	0.207	0.207	0.225	0.197	0.197	45,000	8,858	0.1968	0.166	0.166	0.180	0.158	0.158	56,130	0.1578	-11.91%
2012-10-11	0	0.235	0.200	0.280	-	-	0	0	-	0.188	0.160	0.224	-	-	0	-	0.00%
2012-10-10	0	0.235	0.190	0.280	-	-	0	0	-	0.188	0.152	0.224	-	-	0	-	0.00%
2012-10-09	0	0.235	0.213	0.300	0.235	0.235	12,000	2,820	0.2350	0.188	0.171	0.241	0.188	0.188	14,968	0.1884	11.37%
2012-10-08	0	0.211	0.207	0.235	-	-	0	0	-	0.169	0.166	0.188	-	-	0	-	0.00%
2012-10-05	0	0.211	0.203	0.235	-	-	0	0	-	0.169	0.163	0.188	-	-	0	-	0.00%
2012-10-04	0	0.211	0.202	0.235	-	-	0	0	-	0.169	0.162	0.188	-	-	0	-	0.00%
2012-10-03	0	0.211	0.211	0.260	0.211	0.211	12,000	2,532	0.2110	0.169	0.169	0.208	0.169	0.169	14,968	0.1692	-6.22%
2012-09-28	0	0.225	0.205	0.249	-	-	0	0	-	0.180	0.164	0.200	-	-	0	-	0.00%
2012-09-27	0	0.225	0.192	0.260	-	-	0	0	-	0.180	0.154	0.208	-	-	0	-	0.00%
2012-09-26	0	0.225	0.192	0.260	-	-	0	0	-	0.180	0.154	0.208	-	-	0	-	0.00%
2012-09-25	0	0.225	0.192	0.260	-	-	0	0	-	0.180	0.154	0.208	-	-	0	-	0.00%
2012-09-24	0	0.225	0.199	0.325	-	-	0	0	-	0.180	0.160	0.261	-	-	0	-	0.00%
2012-09-21	0	0.225	0.210	0.260	-	-	0	0	-	0.180	0.168	0.208	-	-	0	-	0.00%
2012-09-20	0	0.225	0.204	0.260	-	-	0	0	-	0.180	0.164	0.208	-	-	0	-	0.00%
2012-09-19	0	0.225	0.225	0.230	0.220	0.230	90,000	20,350	0.2261	0.180	0.180	0.184	0.176	0.184	112,260	0.1813	-4.26%
2012-09-18	0	0.235	0.235	0.270	0.230	0.230	110,000	25,300	0.2300	0.188	0.188	0.216	0.184	0.184	137,207	0.1844	-6.00%
2012-09-17	0	0.250	0.250	0.280	0.250	0.270	30,000	7,780	0.2593	0.200	0.200	0.224	0.200	0.216	37,420	0.2079	-10.71%
2012-09-14	0	0.280	0.240	0.280	0.280	0.280	90,000	25,200	0.2800	0.224	0.192	0.224	0.224	0.224	112,260	0.2245	3.70%
2012-09-13	0	0.270	0.270	0.310	-	-	0	0	-	0.216	0.216	0.249	-	-	0	-	0.00%
2012-09-12	0	0.270	0.270	0.310	-	-	0	0	-	0.216	0.216	0.249	-	-	0	-	0.00%
2012-09-11	0	0.270	0.270	0.300	0.270	0.270	30,000	8,100	0.2700	0.216	0.216	0.241	0.216	0.216	37,420	0.2165	-1.82%
2012-09-10	0	0.275	0.270	0.320	-	-	0	0	-	0.220	0.216	0.257	-	-	0	-	0.00%
2012-09-07	0	0.275	0.275	0.310	-	-	0	0	-	0.220	0.220	0.249	-	-	0	-	1.85%
2012-09-06	0	0.270	0.270	0.300	0.270	0.275	100,000	27,450	0.2745	0.216	0.216	0.241	0.216	0.220	124,733	0.2201	-3.57%
2012-09-05	0	0.280	0.270	0.280	0.280	0.280	50,000	14,000	0.2800	0.224	0.216	0.224	0.224	0.224	62,367	0.2245	0.00%
2012-09-04	0	0.280	0.280	0.310	0.270	0.275	50,000	13,550	0.2710	0.224	0.224	0.249	0.216	0.220	62,367	0.2173	-1.75%
2012-09-03	0	0.285	0.285	0.335	0.285	0.285	30,000	8,550	0.2850	0.228	0.228	0.269	0.228	0.228	37,420	0.2285	1.79%
2012-08-31	0	0.280	0.280	0.320	-	-	0	0	-	0.224	0.224	0.257	-	-	0	-	0.00%
2012-08-30	0	0.280	0.280	0.330	0.280	0.280	40,000	11,200	0.2800	0.224	0.224	0.265	0.224	0.224	49,893	0.2245	-1.75%
2012-08-29	0	0.285	0.285	0.330	-	-	0	0	-	0.228	0.228	0.265	-	-	0	-	1.79%
2012-08-28	0	0.280	0.280	0.320	0.280	0.280	6,000	1,680	0.2800	0.224	0.224	0.257	0.224	0.224	7,484	0.2245	-1.75%
2012-08-27	0	0.285	0.280	0.305	-	-	0	0	-	0.228	0.224	0.245	-	-	0	-	0.00%
2012-08-24	0	0.285	0.285	0.310	0.285	0.285	50,000	14,250	0.2850	0.228	0.228	0.249	0.228	0.228	62,367	0.2285	-1.72%
2012-08-23	0	0.290	0.285	0.330	-	-	0	0	-	0.232	0.228	0.265	-	-	0	-	0.00%
2012-08-22	0	0.290	0.285	0.330	-	-	0	0	-	0.232	0.228	0.265	-	-	0	-	0.00%
2012-08-21	0	0.290	0.290	0.320	-	-	0	0	-	0.232	0.232	0.257	-	-	0	-	0.00%
2012-08-20	0	0.290	0.290	0.320	0.280	0.290	65,000	18,580	0.2858	0.232	0.232	0.257	0.224	0.232	81,077	0.2292	-1.69%
2012-08-17	0	0.295	0.290	0.320	0.295	0.300	200,000	59,500	0.2975	0.237	0.232	0.257	0.237	0.241	249,467	0.2385	-1.67%
2012-08-16	0	0.300	0.300	0.350	0.300	0.300	40,000	12,000	0.3000	0.241	0.241	0.281	0.241	0.241	49,893	0.2405	0.00%
2012-08-15	0	0.300	0.300	0.315	-	-	0	0	-	0.241	0.241	0.253	-	-	0	-	0.00%
2012-08-14	0	0.300	0.290	0.315	0.290	0.300	140,000	41,600	0.2971	0.241	0.232	0.253	0.232	0.241	174,627	0.2382	5.26%
2012-08-13	0	0.285	0.285	0.310	0.285	0.285	40,000	11,400	0.2850	0.228	0.228	0.249	0.228	0.228	49,893	0.2285	0.00%
2012-08-10	0	0.285	0.280	0.320	-	-	0	0	-	0.228	0.224	0.257	-	-	0	-	0.00%
2012-08-09	0	0.285	0.285	0.315	0.280	0.290	246,000	70,330	0.2859	0.228	0.228	0.253	0.224	0.232	306,844	0.2292	-5.00%
2012-08-08	0	0.300	0.280	0.320	-	-	0	0	-	0.241	0.224	0.257	-	-	0	-	0.00%
2012-08-07	0	0.300	0.300	0.310	0.300	0.300	380,000	114,000	0.3000	0.241	0.241	0.249	0.241	0.241	473,987	0.2405	-9.09%
2012-08-06	0	0.330	0.285	0.340	0.330	0.330	300,000	99,000	0.3300	0.265	0.228	0.273	0.265	0.265	374,200	0.2646	10.00%
2012-08-03	0	0.300	0.285	0.330	0.300	0.300	100,000	30,000	0.3000	0.241	0.228	0.265	0.241	0.241	124,733	0.2405	-7.69%
2012-08-02	0	0.325	0.320	0.350	0.305	0.350	922,000	308,980	0.3351	0.261	0.257	0.281	0.245	0.281	1,150,043	0.2687	8.33%
2012-08-01	0	0.300	0.300	0.360	0.300	0.300	4,000	1,200	0.3000	0.241	0.241	0.289	0.241	0.241	4,989	0.2405	-6.25%
2012-07-31	0	0.320	0.300	0.320	-	-	0	0	-	0.257	0.241	0.257	-	-	0	-	0.00%
2012-07-30	0	0.320	0.305	0.365	0.310	0.320	212,000	67,160	0.3168	0.257	0.245	0.293	0.249	0.257	264,435	0.2540	0.00%
2012-07-27	0	0.320	0.300	0.320	0.330	0.330	74,000	24,420	0.3300	0.257	0.241	0.257	0.265	0.265	92,303	0.2646	6.67%
2012-07-26	0	0.300	0.280	0.300	0.300	0.300	100,000	30,000	0.3000	0.241	0.224	0.241	0.241	0.241	124,733	0.2405	-6.25%
2012-07-25	0	0.320	0.275	0.320	-	-	0	0	-	0.257	0.220	0.257	-	-	0	-	0.00%
2012-07-24	0	0.320	0.275	0.350	0.250	0.320	110,000	28,760	0.2615	0.257	0.220	0.281	0.200	0.257	137,207	0.2096	6.67%
2012-07-23	0	0.300	0.265	0.330	-	-	0	0	-	0.241	0.212	0.265	-	-	0	-	0.00%
2012-07-20	0	0.300	0.270	0.330	-	-	0	0	-	0.241	0.216	0.265	-	-	0	-	0.00%
2012-07-19	0	0.300	0.270	0.320	-	-	0	0	-	0.241	0.216	0.257	-	-	0	-	0.00%
2012-07-18	0	0.300	0.280	0.300	0.300	0.300	20,000	6,000	0.3000	0.241	0.224	0.241	0.241	0.241	24,947	0.2405	-1.64%
2012-07-17	0	0.305	0.305	0.320	0.305	0.305	106,000	32,330	0.3050	0.245	0.245	0.257	0.245	0.245	132,217	0.2445	1.67%
2012-07-16	0	0.300	0.300	0.305	0.300	0.305	208,000	62,430	0.3001	0.241	0.241	0.245	0.241	0.245	259,446	0.2406	-9.09%
2012-07-13	0	0.330	0.290	0.330	-	-	0	0	-	0.265	0.232	0.265	-	-	0	-	-1.49%
2012-07-12	0	0.335	0.290	0.335	-	-	0	0	-	0.269	0.232	0.269	-	-	0	-	0.00%
2012-07-11	0	0.335	0.270	0.340	-	-	0	0	-	0.269	0.216	0.273	-	-	0	-	0.00%
2012-07-10	0	0.335	0.280	0.335	-	-	0	0	-	0.269	0.224	0.269	-	-	0	-	0.00%
2012-07-09	0	0.335	0.275	0.335	-	-	0	0	-	0.269	0.220	0.269	-	-	0	-	0.00%
2012-07-06	0	0.335	0.280	0.335	0.350	0.350	2,590,000	908,400	0.3507	0.269	0.224	0.269	0.281	0.281	3,230,597	0.2812	11.67%
2012-07-05	0	0.300	0.265	0.355	-	-	1,480,000	525,400	0.3550	0.241	0.212	0.285	-	-	1,846,055	0.2846	0.00%
2012-07-04	0	0.300	0.275	0.320	-	-	1,000,000	315,000	0.3150	0.241	0.220	0.257	-	-	1,247,335	0.2525	0.00%
2012-07-03	0	0.300	0.270	0.320	-	-	0	0	-	0.241	0.216	0.257	-	-	0	-	0.00%
2012-06-29	0	0.300	0.260	0.300	0.295	0.300	48,000	14,180	0.2954	0.241	0.208	0.241	0.237	0.241	59,872	0.2368	1.69%
2012-06-28	0	0.295	0.270	0.320	-	-	0	0	-	0.237	0.216	0.257	-	-	0	-	0.00%
2012-06-27	0	0.295	0.240	0.350	-	-	0	0	-	0.237	0.192	0.281	-	-	0	-	0.00%
2012-06-26	0	0.295	0.255	0.300	-	-	46,000	13,800	0.3000	0.237	0.204	0.241	-	-	57,377	0.2405	0.00%
2012-06-25	0	0.295	0.295	0.330	-	-	20,000	6,600	0.3300	0.237	0.237	0.265	-	-	24,947	0.2646	1.72%
2012-06-22	0	0.290	0.290	0.330	-	-	0	0	-	0.232	0.232	0.265	-	-	0	-	0.00%
2012-06-21	0	0.290	0.236	0.330	-	-	0	0	-	0.232	0.189	0.265	-	-	0	-	0.00%
2012-06-20	0	0.290	0.280	0.300	0.290	0.290	56,000	16,240	0.2900	0.232	0.224	0.241	0.232	0.232	69,851	0.2325	7.41%
2012-06-19	0	0.270	0.270	0.310	0.270	0.270	8,000	2,160	0.2700	0.216	0.216	0.249	0.216	0.216	9,979	0.2165	0.00%
2012-06-18	0	0.270	0.270	0.310	-	-	0	0	-	0.216	0.216	0.249	-	-	0	-	3.85%
2012-06-15	0	0.260	0.260	0.310	-	-	0	0	-	0.208	0.208	0.249	-	-	0	-	0.00%
2012-06-14	0	0.260	0.260	0.310	-	-	0	0	-	0.208	0.208	0.249	-	-	0	-	0.00%
2012-06-13	0	0.260	0.260	0.300	-	-	0	0	-	0.208	0.208	0.241	-	-	0	-	0.00%
2012-06-12	0	0.260	0.255	0.280	-	-	0	0	-	0.208	0.204	0.224	-	-	0	-	0.00%
2012-06-11	0	0.260	0.260	0.270	0.260	0.260	300,000	78,000	0.2600	0.208	0.208	0.216	0.208	0.208	374,200	0.2084	1.96%
2012-06-08	0	0.255	0.255	0.270	0.255	0.255	120,000	30,600	0.2550	0.204	0.204	0.216	0.204	0.204	149,680	0.2044	-5.56%
2012-06-07	0	0.270	0.270	0.300	0.270	0.270	28,000	7,560	0.2700	0.216	0.216	0.241	0.216	0.216	34,925	0.2165	0.00%
2012-06-06	0	0.270	0.255	0.270	-	-	0	0	-	0.216	0.204	0.216	-	-	0	-	0.00%
2012-06-05	0	0.270	0.260	0.270	-	-	0	0	-	0.216	0.208	0.216	-	-	0	-	0.00%
2012-06-04	0	0.270	0.243	0.270	-	-	0	0	-	0.216	0.195	0.216	-	-	0	-	0.00%
2012-06-01	0	0.270	0.250	0.270	-	-	2,000	540	0.2700	0.216	0.200	0.216	-	-	2,495	0.2165	0.00%
2012-05-31	0	0.270	0.255	0.270	-	-	0	0	-	0.216	0.204	0.216	-	-	0	-	0.00%
2012-05-30	0	0.270	0.255	0.270	-	-	0	0	-	0.216	0.204	0.216	-	-	0	-	0.00%
2012-05-29	0	0.270	0.250	0.270	0.250	0.270	56,000	14,170	0.2530	0.216	0.200	0.216	0.200	0.216	69,851	0.2029	-3.57%
2012-05-28	0	0.280	0.250	0.280	-	-	0	0	-	0.224	0.200	0.224	-	-	0	-	0.00%
2012-05-25	0	0.280	0.255	0.280	-	-	0	0	-	0.224	0.204	0.224	-	-	0	-	0.00%
2012-05-24	0	0.280	0.275	0.280	0.280	0.280	2,000	560	0.2800	0.224	0.220	0.224	0.224	0.224	2,495	0.2245	-6.67%
2012-05-23	0	0.300	0.275	0.300	-	-	0	0	-	0.241	0.220	0.241	-	-	0	-	-1.64%
2012-05-22	0	0.305	0.275	0.360	-	-	0	0	-	0.245	0.220	0.289	-	-	0	-	0.00%
2012-05-21	0	0.305	0.270	0.360	-	-	0	0	-	0.245	0.216	0.289	-	-	0	-	0.00%
2012-05-18	0	0.305	0.270	0.360	-	-	0	0	-	0.245	0.216	0.289	-	-	0	-	0.00%
2012-05-17	0	0.305	0.290	0.355	-	-	0	0	-	0.245	0.232	0.285	-	-	0	-	0.00%
2012-05-16	0	0.305	0.290	0.330	-	-	0	0	-	0.245	0.232	0.265	-	-	0	-	0.00%
2012-05-15	0	0.305	0.290	0.330	-	-	0	0	-	0.245	0.232	0.265	-	-	0	-	0.00%
2012-05-14	0	0.305	0.305	0.360	0.305	0.305	300,000	91,500	0.3050	0.245	0.245	0.289	0.245	0.245	374,200	0.2445	-4.69%
2012-05-11	0	0.320	0.300	0.360	-	-	0	0	-	0.257	0.241	0.289	-	-	0	-	0.00%
2012-05-10	0	0.320	0.305	0.360	-	-	0	0	-	0.257	0.245	0.289	-	-	0	-	0.00%
2012-05-09	0	0.320	0.300	0.360	-	-	0	0	-	0.257	0.241	0.289	-	-	0	-	0.00%
2012-05-08	0	0.320	0.305	0.355	-	-	0	0	-	0.257	0.245	0.285	-	-	0	-	0.00%
2012-05-07	0	0.320	0.315	0.345	0.315	0.320	412,000	130,130	0.3158	0.257	0.253	0.277	0.253	0.257	513,902	0.2532	-3.03%
2012-05-04	0	0.330	0.315	0.360	-	-	0	0	-	0.265	0.253	0.289	-	-	0	-	0.00%
2012-05-03	0	0.330	0.320	0.360	-	-	0	0	-	0.265	0.257	0.289	-	-	0	-	0.00%
2012-05-02	0	0.330	0.315	0.360	-	-	0	0	-	0.265	0.253	0.289	-	-	0	-	0.00%
2012-04-30	0	0.330	0.320	0.360	-	-	0	0	-	0.265	0.257	0.289	-	-	0	-	0.00%
2012-04-27	0	0.330	0.320	0.360	-	-	0	0	-	0.265	0.257	0.289	-	-	0	-	0.00%
2012-04-26	0	0.330	0.330	0.360	0.330	0.330	40,000	13,200	0.3300	0.265	0.265	0.289	0.265	0.265	49,893	0.2646	-8.33%
2012-04-25	0	0.360	0.330	0.360	0.360	0.360	100,000	36,000	0.3600	0.289	0.265	0.289	0.289	0.289	124,733	0.2886	7.46%
2012-04-24	0	0.335	0.335	0.360	-	-	0	0	-	0.269	0.269	0.289	-	-	0	-	0.00%
2012-04-23	0	0.335	0.315	0.350	-	-	0	0	-	0.269	0.253	0.281	-	-	0	-	0.00%
2012-04-20	0	0.335	0.335	0.355	0.330	0.330	236,000	77,880	0.3300	0.269	0.269	0.285	0.265	0.265	294,371	0.2646	-6.94%
2012-04-19	0	0.360	0.335	0.360	-	-	0	0	-	0.289	0.269	0.289	-	-	0	-	0.00%
2012-04-18	0	0.360	0.360	0.370	0.320	0.360	1,156,000	387,860	0.3355	0.289	0.289	0.297	0.257	0.289	1,441,919	0.2690	9.09%
2012-04-17	0	0.330	0.330	0.355	0.330	0.330	10,000	3,300	0.3300	0.265	0.265	0.285	0.265	0.265	12,473	0.2646	-10.81%
2012-04-16	0	0.370	0.340	0.370	-	-	0	0	-	0.297	0.273	0.297	-	-	0	-	0.00%
2012-04-13	0	0.370	0.350	0.370	0.320	0.370	509,000	183,875	0.3612	0.297	0.281	0.297	0.257	0.297	634,893	0.2896	2.78%
2012-04-12	0	0.360	0.320	0.360	0.360	0.360	124,000	44,640	0.3600	0.289	0.257	0.289	0.289	0.289	154,670	0.2886	-2.70%
2012-04-11	0	0.370	0.340	0.370	0.370	0.370	68,000	25,160	0.3700	0.297	0.273	0.297	0.297	0.297	84,819	0.2966	0.00%
2012-04-10	0	0.370	0.340	0.370	0.360	0.380	60,000	22,720	0.3787	0.297	0.273	0.297	0.289	0.305	74,840	0.3036	2.78%
2012-04-05	0	0.360	0.330	0.360	-	-	0	0	-	0.289	0.265	0.289	-	-	0	-	0.00%
2012-04-03	0	0.360	0.320	0.360	-	-	0	0	-	0.289	0.257	0.289	-	-	0	-	0.00%
2012-04-02	0	0.360	0.330	0.360	-	-	0	0	-	0.289	0.265	0.289	-	-	0	-	0.00%
2012-03-30	0	0.360	0.335	0.370	-	-	0	0	-	0.289	0.269	0.297	-	-	0	-	0.00%
2012-03-29	0	0.360	0.335	0.360	-	-	0	0	-	0.289	0.269	0.289	-	-	0	-	0.00%
2012-03-28	0	0.360	0.340	0.365	0.360	0.360	20,000	7,000	0.3500	0.289	0.273	0.293	0.289	0.289	24,947	0.2806	0.00%
2012-03-27	0	0.360	0.340	0.370	-	-	0	0	-	0.289	0.273	0.297	-	-	0	-	0.00%
2012-03-26	0	0.360	0.345	0.360	0.360	0.360	50,000	18,000	0.3600	0.289	0.277	0.289	0.289	0.289	62,367	0.2886	-5.26%
2012-03-23	0	0.380	0.350	0.380	-	-	0	0	-	0.305	0.281	0.305	-	-	0	-	0.00%
2012-03-22	0	0.380	0.355	0.380	0.380	0.380	10,000	3,800	0.3800	0.305	0.285	0.305	0.305	0.305	12,473	0.3046	0.00%
2012-03-21	0	0.380	0.370	0.380	0.340	0.410	1,794,000	675,720	0.3767	0.305	0.297	0.305	0.273	0.329	2,237,719	0.3020	4.11%
2012-03-20	0	0.365	0.345	0.370	-	-	0	0	-	0.293	0.277	0.297	-	-	0	-	0.00%
2012-03-19	0	0.365	0.345	0.375	-	-	0	0	-	0.293	0.277	0.301	-	-	0	-	0.00%
2012-03-16	0	0.365	0.345	0.370	0.365	0.365	100,000	36,500	0.3650	0.293	0.277	0.297	0.293	0.293	124,733	0.2926	0.00%
2012-03-15	0	0.365	0.365	0.375	0.365	0.370	496,000	181,060	0.3650	0.293	0.293	0.301	0.293	0.297	618,678	0.2927	-1.35%
2012-03-14	0	0.370	0.370	0.380	0.370	0.380	1,934,000	728,080	0.3765	0.297	0.297	0.305	0.297	0.305	2,412,345	0.3018	-3.90%
2012-03-13	0	0.385	0.380	0.385	0.360	0.400	468,000	176,900	0.3780	0.309	0.305	0.309	0.289	0.321	583,753	0.3030	-1.28%
2012-03-12	0	0.390	0.360	0.390	-	-	0	0	-	0.313	0.289	0.313	-	-	0	-	0.00%
2012-03-09	0	0.390	0.355	0.390	-	-	0	0	-	0.313	0.285	0.313	-	-	0	-	0.00%
2012-03-08	0	0.390	0.355	0.390	0.390	0.390	10,000	3,900	0.3900	0.313	0.285	0.313	0.313	0.313	12,473	0.3127	0.00%
2012-03-07	0	0.390	0.365	0.390	-	-	0	0	-	0.313	0.293	0.313	-	-	0	-	-2.50%
2012-03-06	0	0.400	0.360	0.400	-	-	0	0	-	0.321	0.289	0.321	-	-	0	-	0.00%
2012-03-05	0	0.400	0.355	0.400	0.405	0.405	50,000	20,250	0.4050	0.321	0.285	0.321	0.325	0.325	62,367	0.3247	11.11%
2012-03-02	0	0.360	0.360	0.385	0.355	0.360	60,000	21,450	0.3575	0.289	0.289	0.309	0.285	0.289	74,840	0.2866	-10.00%
2012-03-01	0	0.400	0.380	0.400	0.360	0.410	954,000	387,880	0.4066	0.321	0.305	0.321	0.289	0.329	1,189,957	0.3260	11.11%
2012-02-29	0	0.360	0.360	0.385	0.335	0.335	50,000	16,750	0.3350	0.289	0.289	0.309	0.269	0.269	62,367	0.2686	-6.49%
2012-02-28	0	0.385	0.335	0.395	-	-	0	0	-	0.309	0.269	0.317	-	-	0	-	0.00%
2012-02-27	0	0.385	0.340	0.390	0.385	0.385	40,000	15,400	0.3850	0.309	0.273	0.313	0.309	0.309	49,893	0.3087	0.00%
2012-02-24	0	0.385	0.385	0.395	0.385	0.395	68,000	26,560	0.3906	0.309	0.309	0.317	0.309	0.317	84,819	0.3131	-1.28%
2012-02-23	0	0.390	0.380	0.395	-	-	0	0	-	0.313	0.305	0.317	-	-	0	-	0.00%
2012-02-22	0	0.390	0.330	0.395	-	-	0	0	-	0.313	0.265	0.317	-	-	0	-	0.00%
2012-02-21	0	0.390	0.360	0.395	0.370	0.395	322,000	126,590	0.3931	0.313	0.289	0.317	0.297	0.317	401,642	0.3152	2.63%
2012-02-20	0	0.380	0.350	0.390	0.380	0.380	80,000	30,400	0.3800	0.305	0.281	0.313	0.305	0.305	99,787	0.3046	0.00%
2012-02-17	0	0.380	0.370	0.415	0.370	0.380	140,000	52,000	0.3714	0.305	0.297	0.333	0.297	0.305	174,627	0.2978	-2.56%
2012-02-16	0	0.390	0.375	0.415	0.390	0.390	10,000	3,900	0.3900	0.313	0.301	0.333	0.313	0.313	12,473	0.3127	0.00%
2012-02-15	0	0.390	0.380	0.420	-	-	0	0	-	0.313	0.305	0.337	-	-	0	-	0.00%
2012-02-14	0	0.390	0.390	0.405	0.390	0.390	32,000	12,580	0.3931	0.313	0.313	0.325	0.313	0.313	39,915	0.3152	0.00%
2012-02-13	0	0.390	0.390	0.405	0.385	0.390	146,000	56,530	0.3872	0.313	0.313	0.325	0.309	0.313	182,111	0.3104	-4.88%
2012-02-10	0	0.410	0.395	0.410	0.380	0.410	254,000	101,460	0.3994	0.329	0.317	0.329	0.305	0.329	316,823	0.3202	-2.38%
2012-02-09	0	0.420	0.405	0.420	0.370	0.420	1,316,000	525,610	0.3994	0.337	0.325	0.337	0.297	0.337	1,641,493	0.3202	5.00%
2012-02-08	0	0.400	0.375	0.405	-	-	0	0	-	0.321	0.301	0.325	-	-	0	-	0.00%
2012-02-07	0	0.400	0.370	0.400	0.400	0.405	466,000	186,410	0.4000	0.321	0.297	0.321	0.321	0.325	581,258	0.3207	2.56%
2012-02-06	0	0.390	0.365	0.390	-	-	0	0	-	0.313	0.293	0.313	-	-	0	-	0.00%
2012-02-03	0	0.390	0.375	0.405	0.390	0.390	35,000	13,625	0.3893	0.313	0.301	0.325	0.313	0.313	43,657	0.3121	2.63%
2012-02-02	0	0.380	0.375	0.410	0.375	0.415	118,000	46,000	0.3898	0.305	0.301	0.329	0.301	0.333	147,186	0.3125	-9.52%
2012-02-01	0	0.420	0.390	0.420	-	-	0	0	-	0.337	0.313	0.337	-	-	0	-	0.00%
2012-01-31	0	0.420	0.420	0.450	0.420	0.450	120,000	51,900	0.4325	0.337	0.337	0.361	0.337	0.361	149,680	0.3467	-4.55%
2012-01-30	0	0.440	0.420	0.440	0.340	0.450	2,250,000	918,640	0.4083	0.353	0.337	0.353	0.273	0.361	2,806,503	0.3273	8.64%
2012-01-27	0	0.405	0.365	0.420	-	-	0	0	-	0.325	0.293	0.337	-	-	0	-	0.00%
2012-01-26	0	0.405	0.370	0.460	-	-	0	0	-	0.325	0.297	0.369	-	-	0	-	0.00%
2012-01-20	0	0.405	0.390	0.405	0.370	0.410	1,518,000	599,290	0.3948	0.325	0.313	0.325	0.297	0.329	1,893,454	0.3165	1.25%
2012-01-19	0	0.400	0.400	0.420	0.380	0.420	1,334,000	543,050	0.4071	0.321	0.321	0.337	0.305	0.337	1,663,945	0.3264	-2.44%
2012-01-18	0	0.410	0.400	0.410	0.330	0.420	1,352,000	537,270	0.3974	0.329	0.321	0.329	0.265	0.337	1,686,397	0.3186	10.81%
2012-01-17	0	0.370	0.335	0.370	0.315	0.380	360,000	113,930	0.3165	0.297	0.269	0.297	0.253	0.305	449,041	0.2537	15.63%
2012-01-16	0	0.320	0.320	0.350	0.320	0.320	40,000	12,800	0.3200	0.257	0.257	0.281	0.257	0.257	49,893	0.2565	-8.57%
2012-01-13	0	0.350	0.305	0.360	0.265	0.350	3,872,000	1,192,270	0.3079	0.281	0.245	0.289	0.212	0.281	4,829,680	0.2469	9.38%
2012-01-12	0	0.320	0.315	0.335	0.310	0.320	210,000	65,910	0.3139	0.257	0.253	0.269	0.249	0.257	261,940	0.2516	-7.25%
2012-01-11	0	0.345	0.320	0.345	-	-	0	0	-	0.277	0.257	0.277	-	-	0	-	-1.43%
2012-01-10	0	0.350	0.350	0.355	0.300	0.300	14,000	4,200	0.3000	0.281	0.281	0.285	0.241	0.241	17,463	0.2405	4.48%
2012-01-09	0	0.335	0.335	0.355	0.330	0.350	626,000	215,190	0.3438	0.269	0.269	0.285	0.265	0.281	780,832	0.2756	-2.90%
2012-01-06	0	0.345	0.310	0.345	0.350	0.360	148,000	52,140	0.3523	0.277	0.249	0.277	0.281	0.289	184,606	0.2824	-1.43%
2012-01-05	0	0.350	0.300	0.390	0.250	0.350	4,062,000	1,125,300	0.2770	0.281	0.241	0.313	0.200	0.281	5,066,674	0.2221	20.69%
2012-01-04	0	0.290	0.270	0.290	-	-	0	0	-	0.232	0.216	0.232	-	-	0	-	0.00%
2012-01-03	0	0.290	0.275	0.290	0.285	0.290	222,000	64,080	0.2886	0.232	0.220	0.232	0.228	0.232	276,908	0.2314	-4.92%
2011-12-30	0	0.305	0.295	0.310	0.250	0.315	1,540,000	449,820	0.2921	0.245	0.237	0.249	0.200	0.253	1,920,896	0.2342	17.31%
2011-12-29	0	0.260	0.255	0.260	0.204	0.280	5,710,000	1,327,524	0.2325	0.208	0.204	0.208	0.164	0.224	7,122,281	0.1864	4.84%
2011-12-28	0	0.248	0.247	0.248	0.168	0.260	25,406,000	4,712,934	0.1855	0.199	0.198	0.199	0.135	0.208	31,689,787	0.1487	46.75%
2011-12-23	0	0.169	0.162	0.169	0.160	0.195	5,422,000	945,088	0.1743	0.135	0.130	0.135	0.128	0.156	6,763,049	0.1397	-20.28%
2011-12-22	0	0.212	0.210	0.214	0.212	0.218	868,000	187,074	0.2155	0.170	0.168	0.172	0.170	0.175	1,082,687	0.1728	-9.40%
2011-12-21	0	0.234	0.206	0.255	-	-	0	0	-	0.188	0.165	0.204	-	-	0	-	0.00%
2011-12-20	0	0.234	0.215	0.234	-	-	0	0	-	0.188	0.172	0.188	-	-	0	-	-0.43%
2011-12-19	0	0.235	0.218	0.240	0.235	0.235	40,000	9,400	0.2350	0.188	0.175	0.192	0.188	0.188	49,893	0.1884	-2.08%
2011-12-16	0	0.240	0.236	0.240	0.240	0.250	282,000	68,210	0.2419	0.192	0.189	0.192	0.192	0.200	351,748	0.1939	0.00%
2011-12-15	0	0.240	0.240	0.248	0.240	0.265	114,000	27,750	0.2434	0.192	0.192	0.199	0.192	0.212	142,196	0.1952	-9.43%
2011-12-14	0	0.265	0.241	0.265	0.265	0.270	586,000	155,570	0.2655	0.212	0.193	0.212	0.212	0.216	730,938	0.2128	6.00%
2011-12-13	0	0.250	0.250	0.255	0.250	0.250	626,000	156,500	0.2500	0.200	0.200	0.204	0.200	0.200	780,832	0.2004	0.00%
2011-12-12	0	0.250	0.240	0.250	0.250	0.265	122,000	30,820	0.2526	0.200	0.192	0.200	0.200	0.212	152,175	0.2025	-3.85%
2011-12-09	0	0.260	0.241	0.260	-	-	0	0	-	0.208	0.193	0.208	-	-	0	-	0.00%
2011-12-08	0	0.260	0.240	0.260	0.265	0.265	44,000	11,660	0.2650	0.208	0.192	0.208	0.212	0.212	54,883	0.2125	-3.70%
2011-12-07	0	0.270	0.250	0.270	-	-	0	0	-	0.216	0.200	0.216	-	-	0	-	0.00%
2011-12-06	0	0.270	0.260	0.270	0.265	0.270	1,528,000	411,060	0.2690	0.216	0.208	0.216	0.212	0.216	1,905,928	0.2157	3.85%
2011-12-05	0	0.260	0.260	0.265	0.260	0.265	6,950,000	1,831,750	0.2636	0.208	0.208	0.212	0.208	0.212	8,668,977	0.2113	4.00%
2011-12-02	0	0.250	0.240	0.250	0.255	0.255	460,000	117,300	0.2550	0.200	0.192	0.200	0.204	0.204	573,774	0.2044	0.00%
2011-12-01	0	0.250	0.230	0.260	-	-	0	0	-	0.200	0.184	0.208	-	-	0	-	0.00%
2011-11-30	0	0.250	0.234	0.250	-	-	0	0	-	0.200	0.188	0.200	-	-	0	-	-3.85%
2011-11-29	0	0.260	0.232	0.260	0.260	0.260	28,000	7,280	0.2600	0.208	0.186	0.208	0.208	0.208	34,925	0.2084	4.00%
2011-11-28	0	0.250	0.250	0.255	0.245	0.260	2,672,000	669,410	0.2505	0.200	0.200	0.204	0.196	0.208	3,332,878	0.2009	-7.41%
2011-11-25	0	0.270	0.260	0.295	0.270	0.280	1,300,000	357,250	0.2748	0.216	0.208	0.237	0.216	0.224	1,621,535	0.2203	-3.57%
2011-11-24	0	0.280	0.275	0.280	0.280	0.285	150,000	42,250	0.2817	0.224	0.220	0.224	0.224	0.228	187,100	0.2258	-5.08%
2011-11-23	0	0.295	0.295	0.300	0.295	0.300	1,100,000	329,500	0.2995	0.237	0.237	0.241	0.237	0.241	1,372,068	0.2401	-7.81%
2011-11-22	0	0.320	0.305	0.330	0.280	0.320	540,000	158,780	0.2940	0.257	0.245	0.265	0.224	0.257	673,561	0.2357	-4.48%
2011-11-21	0	0.335	0.280	0.335	0.300	0.335	302,000	90,670	0.3002	0.269	0.224	0.269	0.241	0.269	376,695	0.2407	11.67%
2011-11-18	0	0.300	0.300	0.325	0.300	0.320	100,000	30,040	0.3004	0.241	0.241	0.261	0.241	0.257	124,733	0.2408	-7.69%
2011-11-17	0	0.325	0.315	0.325	0.320	0.325	428,000	138,850	0.3244	0.261	0.253	0.261	0.257	0.261	533,859	0.2601	-2.99%
2011-11-16	0	0.335	0.310	0.340	0.335	0.340	150,000	50,920	0.3395	0.269	0.249	0.273	0.269	0.273	187,100	0.2722	0.00%
2011-11-15	0	0.335	0.335	0.350	0.335	0.355	312,000	109,520	0.3510	0.269	0.269	0.281	0.269	0.285	389,168	0.2814	-4.29%
2011-11-14	0	0.350	0.335	0.350	0.330	0.350	274,000	91,180	0.3328	0.281	0.269	0.281	0.265	0.281	341,770	0.2668	-1.41%
2011-11-11	0	0.355	0.330	0.355	0.325	0.360	260,000	85,580	0.3292	0.285	0.265	0.285	0.261	0.289	324,307	0.2639	-2.74%
2011-11-10	0	0.365	0.330	0.365	0.340	0.365	224,000	77,260	0.3449	0.293	0.265	0.293	0.273	0.293	279,403	0.2765	4.29%
2011-11-09	0	0.350	0.350	0.360	0.350	0.350	384,000	134,400	0.3500	0.281	0.281	0.289	0.281	0.281	478,977	0.2806	0.00%
2011-11-08	0	0.350	0.350	0.360	0.350	0.360	298,000	104,770	0.3516	0.281	0.281	0.289	0.281	0.289	371,706	0.2819	-6.67%
2011-11-07	0	0.375	0.355	0.375	0.355	0.375	594,000	218,130	0.3672	0.301	0.285	0.301	0.285	0.301	740,917	0.2944	7.14%
2011-11-04	0	0.350	0.350	0.380	0.350	0.380	780,000	288,160	0.3694	0.281	0.281	0.305	0.281	0.305	972,921	0.2962	0.00%
2011-11-03	0	0.350	0.350	0.360	0.350	0.375	166,000	59,500	0.3584	0.281	0.281	0.289	0.281	0.301	207,058	0.2874	-2.78%
2011-11-02	0	0.360	0.360	0.365	0.360	0.360	122,000	43,920	0.3600	0.289	0.289	0.293	0.289	0.289	152,175	0.2886	-1.37%
2011-11-01	0	0.365	0.350	0.365	0.350	0.365	106,000	37,190	0.3508	0.293	0.281	0.293	0.281	0.293	132,217	0.2813	0.00%
2011-10-31	0	0.365	0.350	0.365	0.350	0.370	1,244,000	443,500	0.3565	0.293	0.281	0.293	0.281	0.297	1,551,684	0.2858	4.29%
2011-10-28	0	0.350	0.340	0.360	0.350	0.370	2,132,000	759,990	0.3565	0.281	0.273	0.289	0.281	0.297	2,659,318	0.2858	-11.39%
2011-10-27	0	0.395	0.380	0.400	0.375	0.395	112,000	43,550	0.3888	0.317	0.305	0.321	0.301	0.317	139,701	0.3117	6.76%
2011-10-26	0	0.370	0.370	0.390	0.365	0.380	378,000	142,300	0.3765	0.297	0.297	0.313	0.293	0.305	471,493	0.3018	-6.33%
2011-10-25	0	0.395	0.390	0.395	0.390	0.395	76,000	29,820	0.3924	0.317	0.313	0.317	0.313	0.317	94,797	0.3146	0.00%
2011-10-24	0	0.395	0.365	0.400	-	-	0	0	-	0.317	0.293	0.321	-	-	0	-	0.00%
2011-10-21	0	0.395	0.380	0.395	0.395	0.395	100,000	39,500	0.3950	0.317	0.305	0.317	0.317	0.317	124,733	0.3167	3.95%
2011-10-20	0	0.380	0.380	0.390	0.380	0.390	235,000	89,780	0.3820	0.305	0.305	0.313	0.305	0.313	293,124	0.3063	-3.80%
2011-10-19	0	0.395	0.380	0.395	-	-	0	0	-	0.317	0.305	0.317	-	-	0	-	-1.25%
2011-10-18	0	0.400	0.375	0.400	0.365	0.400	136,000	50,940	0.3746	0.321	0.301	0.321	0.293	0.321	169,638	0.3003	2.56%
2011-10-17	0	0.390	0.380	0.400	0.390	0.390	222,000	86,580	0.3900	0.313	0.305	0.321	0.313	0.313	276,908	0.3127	2.63%
2011-10-14	0	0.380	0.380	0.400	0.380	0.395	620,000	237,400	0.3829	0.305	0.305	0.321	0.305	0.317	773,348	0.3070	-7.32%
2011-10-13	0	0.410	0.385	0.410	-	-	0	0	-	0.329	0.309	0.329	-	-	0	-	-1.20%
2011-10-12	0	0.415	0.390	0.415	0.420	0.420	150,000	63,000	0.4200	0.333	0.313	0.333	0.337	0.337	187,100	0.3367	1.22%
2011-10-11	0	0.410	0.395	0.420	0.385	0.410	2,270,000	902,220	0.3975	0.329	0.317	0.337	0.309	0.329	2,831,450	0.3186	5.13%
2011-10-10	0	0.390	0.380	0.390	0.390	0.400	588,000	232,320	0.3951	0.313	0.305	0.313	0.313	0.321	733,433	0.3168	-2.50%
2011-10-07	0	0.400	0.380	0.400	0.380	0.400	640,000	248,920	0.3889	0.321	0.305	0.321	0.305	0.321	798,294	0.3118	2.56%
2011-10-06	0	0.390	0.350	0.390	0.390	0.390	4,000	1,560	0.3900	0.313	0.281	0.313	0.313	0.313	4,989	0.3127	2.63%
2011-10-04	0	0.380	0.350	0.380	-	-	0	0	-	0.305	0.281	0.305	-	-	0	-	0.00%
2011-10-03	0	0.380	0.360	0.380	0.375	0.380	268,000	101,340	0.3781	0.305	0.289	0.305	0.301	0.305	334,286	0.3032	-6.17%
2011-09-30	0	0.405	0.380	0.410	-	-	0	0	-	0.325	0.305	0.329	-	-	0	-	0.00%
2011-09-28	0	0.405	0.380	0.405	0.380	0.405	140,000	53,470	0.3819	0.325	0.305	0.325	0.305	0.325	174,627	0.3062	0.00%
2011-09-27	0	0.405	0.380	0.405	0.375	0.405	1,932,000	754,360	0.3905	0.325	0.305	0.325	0.301	0.325	2,409,851	0.3130	2.53%
2011-09-26	0	0.395	0.370	0.395	0.350	0.400	5,956,000	2,315,290	0.3887	0.317	0.297	0.317	0.281	0.321	7,429,126	0.3117	-2.47%
2011-09-23	0	0.405	0.370	0.420	0.380	0.405	948,000	363,660	0.3836	0.325	0.297	0.337	0.305	0.325	1,182,473	0.3075	1.25%
2011-09-22	0	0.400	0.385	0.400	0.385	0.415	242,000	96,860	0.4002	0.321	0.309	0.321	0.309	0.333	301,855	0.3209	0.00%
2011-09-21	0	0.400	0.395	0.400	0.400	0.415	366,000	148,240	0.4050	0.321	0.317	0.321	0.321	0.333	456,525	0.3247	-1.23%
2011-09-20	0	0.405	0.400	0.430	0.400	0.440	1,196,000	517,940	0.4331	0.325	0.321	0.345	0.321	0.353	1,491,812	0.3472	-7.95%
2011-09-19	0	0.440	0.400	0.440	0.400	0.445	334,000	135,260	0.4050	0.353	0.321	0.353	0.321	0.357	416,610	0.3247	7.32%
2011-09-16	0	0.410	0.410	0.430	0.410	0.445	334,000	142,150	0.4256	0.329	0.329	0.345	0.329	0.357	416,610	0.3412	-1.20%
2011-09-15	0	0.415	0.395	0.415	0.390	0.420	708,000	277,120	0.3914	0.333	0.317	0.333	0.313	0.337	883,113	0.3138	1.22%
2011-09-14	0	0.410	0.385	0.410	0.350	0.420	2,334,000	901,780	0.3864	0.329	0.309	0.329	0.281	0.337	2,911,279	0.3098	2.50%
2011-09-12	0	0.400	0.380	0.400	0.390	0.420	48,000	19,720	0.4108	0.321	0.305	0.321	0.313	0.337	59,872	0.3294	-5.88%
2011-09-09	0	0.425	0.400	0.425	0.390	0.425	2,948,000	1,161,400	0.3940	0.341	0.321	0.341	0.313	0.341	3,677,143	0.3158	3.66%
2011-09-08	0	0.410	0.390	0.410	0.390	0.410	2,302,000	900,820	0.3913	0.329	0.313	0.329	0.313	0.329	2,871,365	0.3137	2.50%
2011-09-07	0	0.400	0.400	0.410	0.385	0.415	962,000	391,210	0.4067	0.321	0.321	0.329	0.309	0.333	1,199,936	0.3260	2.56%
2011-09-06	0	0.390	0.390	0.400	0.390	0.430	504,000	204,060	0.4049	0.313	0.313	0.321	0.313	0.345	628,657	0.3246	-2.50%
2011-09-05	0	0.400	0.385	0.400	0.360	0.420	7,140,000	2,688,170	0.3765	0.321	0.309	0.321	0.289	0.337	8,905,970	0.3018	-1.23%
2011-09-02	0	0.405	0.395	0.420	0.400	0.405	2,100,000	841,750	0.4008	0.325	0.317	0.337	0.321	0.325	2,619,403	0.3214	-1.22%
2011-09-01	0	0.410	0.390	0.410	0.400	0.410	774,000	312,020	0.4031	0.329	0.313	0.329	0.321	0.329	965,437	0.3232	5.13%
2011-08-31	0	0.390	0.385	0.405	0.385	0.405	364,000	143,980	0.3955	0.313	0.309	0.325	0.309	0.325	454,030	0.3171	-4.88%
2011-08-30	0	0.410	0.395	0.410	0.395	0.420	1,770,000	737,160	0.4165	0.329	0.317	0.329	0.317	0.337	2,207,783	0.3339	0.00%
2011-08-29	0	0.410	0.400	0.410	0.400	0.420	3,228,000	1,340,480	0.4153	0.329	0.321	0.329	0.321	0.337	4,026,397	0.3329	0.00%
2011-08-26	0	0.410	0.410	0.415	0.395	0.445	1,730,000	718,340	0.4152	0.329	0.329	0.333	0.317	0.357	2,157,889	0.3329	2.50%
2011-08-25	0	0.400	0.395	0.400	0.400	0.420	1,290,000	528,180	0.4094	0.321	0.317	0.321	0.321	0.337	1,609,062	0.3283	-11.11%
2011-08-24	0	0.450	0.420	0.450	0.440	0.455	800,000	352,750	0.4409	0.361	0.337	0.361	0.353	0.365	997,868	0.3535	-2.17%
2011-08-23	0	0.460	0.415	0.460	0.430	0.460	800,000	348,500	0.4356	0.369	0.333	0.369	0.345	0.369	997,868	0.3492	0.00%
2011-08-22	0	0.460	0.395	0.460	0.395	0.470	306,000	123,950	0.4051	0.369	0.317	0.369	0.317	0.377	381,684	0.3247	6.98%
2011-08-19	0	0.430	0.400	0.430	0.440	0.440	24,000	10,560	0.4400	0.345	0.321	0.345	0.353	0.353	29,936	0.3528	-4.44%
2011-08-18	0	0.450	0.410	0.450	0.410	0.460	2,304,000	952,340	0.4133	0.361	0.329	0.361	0.329	0.369	2,873,859	0.3314	8.43%
2011-08-17	0	0.415	0.415	0.440	0.410	0.410	2,300,000	943,000	0.4100	0.333	0.333	0.353	0.329	0.329	2,868,870	0.3287	0.00%
2011-08-16	0	0.415	0.415	0.425	0.400	0.425	404,000	164,760	0.4078	0.333	0.333	0.341	0.321	0.341	503,923	0.3270	-5.68%
2011-08-15	0	0.440	0.410	0.440	-	-	0	0	-	0.353	0.329	0.353	-	-	0	-	-1.12%
2011-08-12	0	0.445	0.405	0.445	0.435	0.445	630,000	276,350	0.4387	0.357	0.325	0.357	0.349	0.357	785,821	0.3517	-1.11%
2011-08-11	0	0.450	0.420	0.450	-	-	0	0	-	0.361	0.337	0.361	-	-	0	-	0.00%
2011-08-10	0	0.450	0.405	0.450	0.450	0.450	50,000	22,500	0.4500	0.361	0.325	0.361	0.361	0.361	62,367	0.3608	0.00%
2011-08-09	0	0.450	0.420	0.450	0.410	0.450	246,000	109,900	0.4467	0.361	0.337	0.361	0.329	0.361	306,844	0.3582	-4.26%
2011-08-08	0	0.470	0.435	0.470	-	-	0	0	-	0.377	0.349	0.377	-	-	0	-	0.00%
2011-08-05	0	0.470	0.420	0.480	-	-	0	0	-	0.377	0.337	0.385	-	-	0	-	0.00%
2011-08-04	0	0.470	0.455	0.490	0.470	0.470	120,000	56,400	0.4700	0.377	0.365	0.393	0.377	0.377	149,680	0.3768	-2.08%
2011-08-03	0	0.480	0.440	0.480	-	-	0	0	-	0.385	0.353	0.385	-	-	0	-	-2.04%
2011-08-02	0	0.490	0.440	0.490	-	-	0	0	-	0.393	0.353	0.393	-	-	0	-	0.00%
2011-08-01	0	0.490	0.460	0.495	-	-	0	0	-	0.393	0.369	0.397	-	-	0	-	0.00%
2011-07-29	0	0.490	0.490	0.500	0.480	0.490	612,000	295,780	0.4833	0.393	0.393	0.401	0.385	0.393	763,369	0.3875	0.00%
2011-07-28	0	0.490	0.460	0.490	-	-	0	0	-	0.393	0.369	0.393	-	-	0	-	0.00%
2011-07-27	0	0.490	0.450	0.490	0.490	0.490	50,000	24,500	0.4900	0.393	0.361	0.393	0.393	0.393	62,367	0.3928	4.26%
2011-07-26	0	0.470	0.470	0.495	-	-	0	0	-	0.377	0.377	0.397	-	-	0	-	0.00%
2011-07-25	0	0.470	0.450	0.495	-	-	0	0	-	0.377	0.361	0.397	-	-	0	-	0.00%
2011-07-22	0	0.470	0.470	0.495	0.440	0.470	262,000	120,170	0.4587	0.377	0.377	0.397	0.353	0.377	326,802	0.3677	4.44%
2011-07-21	0	0.450	0.430	0.450	-	-	0	0	-	0.361	0.345	0.361	-	-	0	-	-2.17%
2011-07-20	0	0.460	0.445	0.460	-	-	0	0	-	0.369	0.357	0.369	-	-	0	-	0.00%
2011-07-19	0	0.460	0.450	0.470	0.460	0.460	226,000	103,960	0.4600	0.369	0.361	0.377	0.369	0.369	281,898	0.3688	-5.15%
2011-07-18	0	0.485	0.480	0.485	0.420	0.485	8,000	3,620	0.4525	0.389	0.385	0.389	0.337	0.389	9,979	0.3628	1.04%
2011-07-15	0	0.480	0.455	0.480	0.460	0.480	530,000	244,400	0.4611	0.385	0.365	0.385	0.369	0.385	661,087	0.3697	4.35%
2011-07-14	0	0.460	0.460	0.485	0.460	0.460	100,000	46,000	0.4600	0.369	0.369	0.389	0.369	0.369	124,733	0.3688	-3.16%
2011-07-13	0	0.475	0.450	0.480	0.475	0.480	10,000	4,770	0.4770	0.381	0.361	0.385	0.381	0.385	12,473	0.3824	5.56%
2011-07-12	0	0.450	0.445	0.465	0.450	0.460	444,000	200,220	0.4509	0.361	0.357	0.373	0.361	0.369	553,817	0.3615	-5.26%
2011-07-11	0	0.475	0.470	0.475	0.460	0.475	132,000	60,900	0.4614	0.381	0.377	0.381	0.369	0.381	164,648	0.3699	-1.04%
2011-07-08	0	0.480	0.460	0.480	-	-	0	0	-	0.385	0.369	0.385	-	-	0	-	0.00%
2011-07-07	0	0.480	0.460	0.480	-	-	0	0	-	0.385	0.369	0.385	-	-	0	-	0.00%
2011-07-06	0	0.480	0.460	0.480	0.450	0.480	261,000	119,710	0.4587	0.385	0.369	0.385	0.361	0.385	325,554	0.3677	4.35%
2011-07-05	0	0.460	0.460	0.485	-	-	0	0	-	0.369	0.369	0.389	-	-	0	-	0.00%
2011-07-04	0	0.460	0.450	0.485	-	-	0	0	-	0.369	0.361	0.389	-	-	0	-	0.00%
2011-06-30	0	0.460	0.460	0.470	0.460	0.460	86,000	39,560	0.4600	0.369	0.369	0.377	0.369	0.369	107,271	0.3688	0.00%
2011-06-29	0	0.460	0.450	0.480	-	-	0	0	-	0.369	0.361	0.385	-	-	0	-	0.00%
2011-06-28	0	0.460	0.460	0.470	0.450	0.455	34,000	15,320	0.4506	0.369	0.369	0.377	0.361	0.365	42,409	0.3612	-5.15%
2011-06-27	0	0.485	0.450	0.490	0.450	0.485	1,458,000	665,100	0.4562	0.389	0.361	0.393	0.361	0.389	1,818,614	0.3657	1.04%
2011-06-24	0	0.480	0.450	0.480	0.475	0.480	142,000	68,150	0.4799	0.385	0.361	0.385	0.381	0.385	177,122	0.3848	1.05%
2011-06-23	0	0.475	0.440	0.475	0.430	0.475	10,000	4,490	0.4490	0.381	0.353	0.381	0.345	0.381	12,473	0.3600	0.00%
2011-06-22	0	0.475	0.445	0.480	-	-	0	0	-	0.381	0.357	0.385	-	-	0	-	0.00%
2011-06-21	0	0.475	0.470	0.480	0.470	0.475	274,000	129,780	0.4736	0.381	0.377	0.385	0.377	0.381	341,770	0.3797	0.00%
2011-06-20	0	0.475	0.475	0.480	0.410	0.475	492,000	224,980	0.4573	0.381	0.381	0.385	0.329	0.381	613,689	0.3666	1.06%
2011-06-17	0	0.470	0.460	0.475	0.470	0.480	414,000	196,380	0.4743	0.377	0.369	0.381	0.377	0.385	516,397	0.3803	-2.08%
2011-06-16	0	0.480	0.470	0.495	0.470	0.480	92,000	43,720	0.4752	0.385	0.377	0.397	0.377	0.385	114,755	0.3810	2.13%
2011-06-15	0	0.470	0.465	0.490	0.470	0.475	84,000	39,730	0.4730	0.377	0.373	0.393	0.377	0.381	104,776	0.3792	-2.08%
2011-06-14	0	0.480	0.480	0.500	0.470	0.480	230,000	108,400	0.4713	0.385	0.385	0.401	0.377	0.385	286,887	0.3778	0.00%
2011-06-13	0	0.480	0.480	0.490	0.470	0.480	180,000	85,700	0.4761	0.385	0.385	0.393	0.377	0.385	224,520	0.3817	-4.00%
2011-06-10	0	0.500	0.465	0.500	0.470	0.500	54,000	25,940	0.4804	0.401	0.373	0.401	0.377	0.401	67,356	0.3851	1.01%
2011-06-09	0	0.495	0.460	0.495	0.460	0.495	174,000	80,880	0.4648	0.397	0.369	0.397	0.369	0.397	217,036	0.3727	2.06%
2011-06-08	0	0.485	0.485	0.495	0.470	0.480	3,270,000	1,569,800	0.4801	0.389	0.389	0.397	0.377	0.385	4,078,785	0.3849	-3.00%
2011-06-07	0	0.500	0.490	0.500	0.495	0.500	200,000	99,150	0.4958	0.401	0.393	0.401	0.397	0.401	249,467	0.3974	0.00%
2011-06-03	0	0.500	0.470	0.500	-	-	0	0	-	0.401	0.377	0.401	-	-	0	-	0.00%
2011-06-02	0	0.500	0.480	0.500	-	-	0	0	-	0.401	0.385	0.401	-	-	0	-	0.00%
2011-06-01	0	0.500	0.480	0.500	-	-	0	0	-	0.401	0.385	0.401	-	-	0	-	0.00%
2011-05-31	0	0.500	0.485	0.500	0.500	0.500	60,000	30,000	0.5000	0.401	0.389	0.401	0.401	0.401	74,840	0.4009	0.00%
2011-05-30	0	0.500	0.490	0.500	0.500	0.500	100,000	50,000	0.5000	0.401	0.393	0.401	0.401	0.401	124,733	0.4009	0.00%
2011-05-27	0	0.500	0.480	0.500	0.500	0.500	3,070,000	1,535,000	0.5000	0.401	0.385	0.401	0.401	0.401	3,829,318	0.4009	0.00%
2011-05-26	0	0.500	0.495	0.500	0.500	0.500	10,000	5,000	0.5000	0.401	0.397	0.401	0.401	0.401	12,473	0.4009	2.04%
2011-05-25	0	0.490	0.490	0.500	0.490	0.490	1,408,000	689,920	0.4900	0.393	0.393	0.401	0.393	0.393	1,756,247	0.3928	-2.00%
2011-05-24	0	0.500	0.490	0.500	0.500	0.500	1,000,000	500,000	0.5000	0.401	0.393	0.401	0.401	0.401	1,247,335	0.4009	2.04%
2011-05-23	0	0.490	0.490	0.500	0.490	0.490	216,000	105,840	0.4900	0.393	0.393	0.401	0.393	0.393	269,424	0.3928	-3.92%
2011-05-20	0	0.510	0.490	0.520	-	-	0	0	-	0.409	0.393	0.417	-	-	0	-	0.00%
2011-05-19	0	0.510	0.500	0.520	0.500	0.520	162,000	83,260	0.5140	0.409	0.401	0.417	0.401	0.417	202,068	0.4120	-1.92%
2011-05-18	0	0.520	0.510	0.520	0.500	0.520	130,000	66,800	0.5138	0.417	0.409	0.417	0.401	0.417	162,154	0.4120	-1.89%
2011-05-17	0	0.530	0.520	0.530	0.530	0.530	198,000	104,940	0.5300	0.425	0.417	0.425	0.425	0.425	246,972	0.4249	0.00%
2011-05-16	0	0.530	0.510	0.530	0.500	0.530	124,000	64,100	0.5169	0.425	0.409	0.425	0.401	0.425	154,670	0.4144	1.92%
2011-05-13	0	0.520	0.520	0.530	0.500	0.530	372,000	192,640	0.5178	0.417	0.417	0.425	0.401	0.425	464,009	0.4152	-1.89%
2011-05-12	0	0.530	0.520	0.530	0.470	0.530	3,838,000	1,944,730	0.5067	0.425	0.417	0.425	0.377	0.425	4,787,271	0.4062	10.42%
2011-05-11	0	0.480	0.480	0.500	0.480	0.480	36,000	17,280	0.4800	0.385	0.385	0.401	0.385	0.385	44,904	0.3848	-4.00%
2011-05-09	0	0.500	0.485	0.500	0.480	0.510	59,000	28,440	0.4820	0.401	0.389	0.401	0.385	0.409	73,593	0.3865	4.17%
2011-05-06	0	0.480	0.470	0.480	0.460	0.485	80,000	37,080	0.4635	0.385	0.377	0.385	0.369	0.389	99,787	0.3716	-2.04%
2011-05-05	0	0.490	0.485	0.490	0.465	0.510	3,152,000	1,542,830	0.4895	0.393	0.389	0.393	0.373	0.409	3,931,599	0.3924	3.16%
2011-05-04	0	0.475	0.475	0.495	0.475	0.495	238,000	113,630	0.4774	0.381	0.381	0.397	0.381	0.397	296,866	0.3828	-4.04%
2011-05-03	0	0.495	0.480	0.495	0.480	0.495	154,000	74,450	0.4834	0.397	0.385	0.397	0.385	0.397	192,090	0.3876	1.02%
2011-04-29	0	0.490	0.475	0.490	0.455	0.490	2,440,000	1,159,620	0.4753	0.393	0.381	0.393	0.365	0.393	3,043,497	0.3810	4.26%
2011-04-28	0	0.470	0.465	0.470	0.460	0.480	412,000	190,790	0.4631	0.377	0.373	0.377	0.369	0.385	513,902	0.3713	-3.09%
2011-04-27	0	0.485	0.470	0.485	0.455	0.485	162,000	74,640	0.4607	0.389	0.377	0.389	0.365	0.389	202,068	0.3694	4.30%
2011-04-26	0	0.465	0.465	0.490	0.460	0.490	536,000	250,070	0.4665	0.373	0.373	0.393	0.369	0.393	668,571	0.3740	-2.11%
2011-04-21	0	0.475	0.475	0.490	0.470	0.495	100,000	47,920	0.4792	0.381	0.381	0.393	0.377	0.397	124,733	0.3842	-1.04%
2011-04-20	0	0.480	0.465	0.480	0.475	0.480	60,000	28,510	0.4752	0.385	0.373	0.385	0.381	0.385	74,840	0.3809	0.00%
2011-04-19	0	0.480	0.470	0.480	0.460	0.490	824,000	386,420	0.4690	0.385	0.377	0.385	0.369	0.393	1,027,804	0.3760	-1.03%
2011-04-18	0	0.485	0.480	0.500	0.470	0.500	796,000	385,470	0.4843	0.389	0.385	0.401	0.377	0.401	992,878	0.3882	2.11%
2011-04-15	0	0.475	0.475	0.490	0.470	0.480	54,000	25,890	0.4794	0.381	0.381	0.393	0.377	0.385	67,356	0.3844	-3.06%
2011-04-14	0	0.490	0.485	0.495	0.490	0.495	198,000	97,050	0.4902	0.393	0.389	0.397	0.393	0.397	246,972	0.3930	-1.01%
2011-04-13	0	0.495	0.485	0.495	0.480	0.495	80,000	38,430	0.4804	0.397	0.389	0.397	0.385	0.397	99,787	0.3851	0.00%
2011-04-12	0	0.495	0.485	0.495	0.480	0.495	132,000	63,440	0.4806	0.397	0.389	0.397	0.385	0.397	164,648	0.3853	-1.00%
2011-04-11	0	0.500	0.500	0.510	0.500	0.500	130,000	65,000	0.5000	0.401	0.401	0.409	0.401	0.401	162,154	0.4009	0.00%
2011-04-08	0	0.500	0.495	0.500	0.465	0.510	106,000	52,910	0.4992	0.401	0.397	0.401	0.373	0.409	132,217	0.4002	0.00%
2011-04-07	0	0.500	0.490	0.500	0.470	0.500	870,000	420,080	0.4829	0.401	0.393	0.401	0.377	0.401	1,085,181	0.3871	2.04%
2011-04-06	0	0.490	0.490	0.500	0.485	0.520	172,000	85,950	0.4997	0.393	0.393	0.401	0.389	0.417	214,542	0.4006	-3.92%
2011-04-04	0	0.510	0.480	0.510	0.500	0.510	226,000	114,060	0.5047	0.409	0.385	0.409	0.401	0.409	281,898	0.4046	-1.92%
2011-04-01	0	0.520	0.510	0.520	0.510	0.530	112,000	57,960	0.5175	0.417	0.409	0.417	0.409	0.425	139,701	0.4149	1.96%
2011-03-31	0	0.510	0.500	0.510	0.500	0.520	408,000	205,380	0.5034	0.409	0.401	0.409	0.401	0.417	508,913	0.4036	-3.77%
2011-03-30	0	0.530	0.500	0.530	0.500	0.540	782,000	402,800	0.5151	0.425	0.401	0.425	0.401	0.433	975,416	0.4130	3.92%
2011-03-29	0	0.510	0.500	0.510	0.495	0.520	204,000	103,240	0.5061	0.409	0.401	0.409	0.397	0.417	254,456	0.4057	-1.92%
2011-03-28	0	0.520	0.500	0.520	0.500	0.520	802,000	408,120	0.5089	0.417	0.401	0.417	0.401	0.417	1,000,362	0.4080	0.00%
2011-03-25	0	0.520	0.510	0.520	0.510	0.540	900,000	467,660	0.5196	0.417	0.409	0.417	0.409	0.433	1,122,601	0.4166	0.00%
2011-03-24	0	0.520	0.510	0.520	0.500	0.530	250,000	129,700	0.5188	0.417	0.409	0.417	0.401	0.425	311,834	0.4159	0.00%
2011-03-23	0	0.520	0.500	0.520	0.500	0.530	498,000	256,180	0.5144	0.417	0.401	0.417	0.401	0.425	621,173	0.4124	1.96%
2011-03-22	0	0.510	0.495	0.510	0.500	0.510	1,364,000	682,220	0.5002	0.409	0.397	0.409	0.401	0.409	1,701,365	0.4010	2.00%
2011-03-21	0	0.500	0.490	0.500	0.485	0.500	468,000	229,170	0.4897	0.401	0.393	0.401	0.389	0.401	583,753	0.3926	3.09%
2011-03-18	0	0.485	0.480	0.495	0.465	0.500	264,000	126,530	0.4793	0.389	0.385	0.397	0.373	0.401	329,296	0.3842	-2.02%
2011-03-17	0	0.495	0.490	0.495	0.460	0.500	986,000	478,500	0.4853	0.397	0.393	0.397	0.369	0.401	1,229,872	0.3891	-1.00%
2011-03-16	0	0.500	0.490	0.500	0.480	0.520	760,000	380,750	0.5010	0.401	0.393	0.401	0.385	0.417	947,974	0.4016	2.04%
2011-03-15	0	0.490	0.490	0.510	0.485	0.530	1,280,000	640,190	0.5001	0.393	0.393	0.409	0.389	0.425	1,596,588	0.4010	-3.92%
2011-03-14	0	0.510	0.500	0.510	0.500	0.510	128,000	65,040	0.5081	0.409	0.401	0.409	0.401	0.409	159,659	0.4074	0.00%
2011-03-11	0	0.510	0.495	0.510	0.490	0.540	1,312,000	663,680	0.5059	0.409	0.397	0.409	0.393	0.433	1,636,503	0.4055	0.00%
2011-03-10	0	0.510	0.500	0.520	0.495	0.520	1,018,000	511,880	0.5028	0.409	0.401	0.417	0.397	0.417	1,269,787	0.4031	2.00%
2011-03-09	0	0.500	0.495	0.510	0.500	0.530	1,254,000	638,080	0.5088	0.401	0.397	0.409	0.401	0.425	1,564,158	0.4079	-3.85%
2011-03-08	0	0.520	0.510	0.520	0.510	0.540	524,000	272,480	0.5200	0.417	0.409	0.417	0.409	0.433	653,603	0.4169	-1.89%
2011-03-07	0	0.530	0.510	0.530	0.510	0.530	358,000	184,740	0.5160	0.425	0.409	0.425	0.409	0.425	446,546	0.4137	0.00%
2011-03-04	0	0.530	0.520	0.530	0.510	0.560	1,484,000	778,740	0.5248	0.425	0.417	0.425	0.409	0.449	1,851,045	0.4207	3.92%
2011-03-03	0	0.510	0.510	0.520	0.510	0.550	1,598,000	836,860	0.5237	0.409	0.409	0.417	0.409	0.441	1,993,241	0.4198	-3.77%
2011-03-02	0	0.530	0.510	0.530	0.520	0.550	1,184,000	620,740	0.5243	0.425	0.409	0.425	0.417	0.441	1,476,844	0.4203	-3.64%
2011-03-01	0	0.550	0.530	0.550	0.530	0.550	1,354,000	722,680	0.5337	0.441	0.425	0.441	0.425	0.441	1,688,891	0.4279	-1.79%
2011-02-28	0	0.560	0.520	0.550	0.530	0.570	1,886,000	1,015,020	0.5382	0.449	0.417	0.441	0.425	0.457	2,352,473	0.4315	-1.75%
2011-02-25	0	0.570	0.550	0.570	0.500	0.590	1,402,000	775,860	0.5534	0.457	0.441	0.457	0.401	0.473	1,748,763	0.4437	7.55%
2011-02-24	0	0.530	0.530	0.540	0.510	0.580	2,040,000	1,111,740	0.5450	0.425	0.425	0.433	0.409	0.465	2,544,563	0.4369	-7.02%
2011-02-23	0	0.570	0.560	0.570	0.540	0.580	1,522,000	846,380	0.5561	0.457	0.449	0.457	0.433	0.465	1,898,443	0.4458	1.79%
2011-02-22	0	0.560	0.540	0.560	0.540	0.560	682,000	372,160	0.5457	0.449	0.433	0.449	0.433	0.449	850,682	0.4375	0.00%
2011-02-21	0	0.560	0.540	0.560	0.540	0.560	791,000	433,210	0.5477	0.449	0.433	0.449	0.433	0.449	986,642	0.4391	0.00%
2011-02-18	0	0.560	0.550	0.560	0.560	0.570	332,000	186,140	0.5607	0.449	0.441	0.449	0.449	0.457	414,115	0.4495	0.00%
2011-02-17	0	0.560	0.560	0.580	0.560	0.580	302,000	170,400	0.5642	0.449	0.449	0.465	0.449	0.465	376,695	0.4524	0.00%
2011-02-16	0	0.560	0.560	0.570	0.560	0.590	1,360,000	766,920	0.5639	0.449	0.449	0.457	0.449	0.473	1,696,375	0.4521	0.00%
2011-02-15	0	0.560	0.560	0.570	0.560	0.570	682,000	382,420	0.5607	0.449	0.449	0.457	0.449	0.457	850,682	0.4495	-5.08%
2011-02-14	0	0.590	0.580	0.590	0.550	0.590	318,000	183,380	0.5767	0.473	0.465	0.473	0.441	0.473	396,652	0.4623	1.72%
2011-02-11	0	0.580	0.580	0.590	0.580	0.600	598,000	351,280	0.5874	0.465	0.465	0.473	0.465	0.481	745,906	0.4709	-3.33%
2011-02-10	0	0.600	0.580	0.600	0.580	0.600	942,000	554,840	0.5890	0.481	0.465	0.481	0.465	0.481	1,174,989	0.4722	0.00%
2011-02-09	0	0.600	0.570	0.600	0.570	0.600	868,000	507,540	0.5847	0.481	0.457	0.481	0.457	0.481	1,082,687	0.4688	1.69%
2011-02-08	0	0.590	0.570	0.590	0.550	0.590	912,000	518,420	0.5684	0.473	0.457	0.473	0.441	0.473	1,137,569	0.4557	0.00%
2011-02-07	0	0.590	0.590	0.600	0.560	0.590	1,402,000	805,720	0.5747	0.473	0.473	0.481	0.449	0.473	1,748,763	0.4607	5.36%
2011-02-02	0	0.560	0.550	0.560	0.550	0.560	362,000	200,620	0.5542	0.449	0.441	0.449	0.441	0.449	451,535	0.4443	0.00%
2011-02-01	0	0.560	0.550	0.560	0.550	0.570	1,132,000	629,960	0.5565	0.449	0.441	0.449	0.441	0.457	1,411,983	0.4462	-1.75%
2011-01-31	0	0.570	0.550	0.570	0.530	0.580	1,698,000	945,860	0.5570	0.457	0.441	0.457	0.425	0.465	2,117,974	0.4466	9.62%
2011-01-28	0	0.520	0.510	0.530	0.500	0.570	4,594,000	2,467,620	0.5371	0.417	0.409	0.425	0.401	0.457	5,730,256	0.4306	-10.34%
2011-01-27	0	0.580	0.580	0.590	0.580	0.600	466,000	274,840	0.5898	0.465	0.465	0.473	0.465	0.481	581,258	0.4728	-3.33%
2011-01-26	0	0.600	0.590	0.600	0.590	0.610	3,346,000	1,993,420	0.5958	0.481	0.473	0.481	0.473	0.489	4,173,582	0.4776	1.69%
2011-01-25	0	0.590	0.590	0.600	0.590	0.610	2,068,000	1,229,640	0.5946	0.473	0.473	0.481	0.473	0.489	2,579,488	0.4767	0.00%
2011-01-24	0	0.590	0.590	0.600	0.590	0.620	1,637,000	976,540	0.5965	0.473	0.473	0.481	0.473	0.497	2,041,887	0.4783	-1.67%
2011-01-21	0	0.600	0.590	0.600	0.600	0.620	1,444,000	871,620	0.6036	0.481	0.473	0.481	0.481	0.497	1,801,151	0.4839	0.00%
2011-01-20	0	0.600	0.590	0.600	0.560	0.610	2,202,000	1,300,600	0.5906	0.481	0.473	0.481	0.449	0.489	2,746,631	0.4735	5.26%
2011-01-19	0	0.570	0.560	0.570	0.550	0.570	1,216,000	678,160	0.5577	0.457	0.449	0.457	0.441	0.457	1,516,759	0.4471	-1.72%
2011-01-18	0	0.580	0.580	0.590	0.580	0.590	370,000	214,920	0.5809	0.465	0.465	0.473	0.465	0.473	461,514	0.4657	-3.33%
2011-01-17	0	0.600	0.590	0.600	0.590	0.620	895,000	540,890	0.6043	0.481	0.473	0.481	0.473	0.497	1,116,365	0.4845	-1.64%
2011-01-14	0	0.610	0.600	0.610	0.580	0.610	1,940,000	1,157,380	0.5966	0.489	0.481	0.489	0.465	0.489	2,419,829	0.4783	5.17%
2011-01-13	0	0.580	0.570	0.580	0.570	0.600	1,582,000	929,800	0.5877	0.465	0.457	0.465	0.457	0.481	1,973,284	0.4712	-4.92%
2011-01-12	0	0.610	0.600	0.610	0.600	0.620	5,292,000	3,198,440	0.6044	0.489	0.481	0.489	0.481	0.497	6,600,896	0.4845	-1.61%
2011-01-11	0	0.620	0.610	0.620	0.600	0.630	4,420,000	2,708,220	0.6127	0.497	0.489	0.497	0.481	0.505	5,513,220	0.4912	-1.59%
2011-01-10	0	0.630	0.610	0.630	0.610	0.640	1,438,000	887,780	0.6174	0.505	0.489	0.505	0.489	0.513	1,793,667	0.4950	3.28%
2011-01-07	0	0.610	0.600	0.620	0.600	0.630	7,128,000	4,320,960	0.6062	0.489	0.481	0.497	0.481	0.505	8,891,002	0.4860	0.00%
2011-01-06	0	0.610	0.600	0.610	0.600	0.620	7,166,000	4,329,040	0.6041	0.489	0.481	0.489	0.481	0.497	8,938,401	0.4843	-1.61%
2011-01-05	0	0.620	0.600	0.620	0.600	0.630	4,192,000	2,544,620	0.6070	0.497	0.481	0.497	0.481	0.505	5,228,827	0.4867	0.00%
2011-01-04	0	0.620	0.610	0.620	0.600	0.630	4,344,000	2,676,420	0.6161	0.497	0.489	0.497	0.481	0.505	5,418,422	0.4939	-3.12%
2011-01-03	0	0.640	0.610	0.640	0.600	0.650	8,008,000	4,952,260	0.6184	0.513	0.489	0.513	0.481	0.521	9,988,657	0.4958	4.92%
2010-12-31	0	0.610	0.590	0.610	0.580	0.610	682,000	406,040	0.5954	0.489	0.473	0.489	0.465	0.489	850,682	0.4773	1.67%
2010-12-30	0	0.600	0.590	0.600	0.570	0.610	3,504,000	2,061,240	0.5883	0.481	0.473	0.481	0.457	0.489	4,370,661	0.4716	0.00%
2010-12-29	0	0.600	0.580	0.600	0.580	0.630	4,132,000	2,430,060	0.5881	0.481	0.465	0.481	0.465	0.505	5,153,987	0.4715	-1.64%
2010-12-28	0	0.610	0.590	0.610	0.570	0.620	5,232,000	3,067,200	0.5862	0.489	0.473	0.489	0.457	0.497	6,526,055	0.4700	5.17%
2010-12-24	0	0.580	0.570	0.580	0.560	0.600	848,000	486,620	0.5738	0.465	0.457	0.465	0.449	0.481	1,057,740	0.4601	-1.69%
2010-12-23	0	0.590	0.570	0.590	0.570	0.620	2,946,000	1,738,020	0.5900	0.473	0.457	0.473	0.457	0.497	3,674,648	0.4730	-3.28%
2010-12-22	0	0.610	0.590	0.610	0.580	0.610	646,000	380,740	0.5894	0.489	0.473	0.489	0.465	0.489	805,778	0.4725	3.39%
2010-12-21	0	0.590	0.590	0.600	0.570	0.620	5,605,000	3,308,340	0.5902	0.473	0.473	0.481	0.457	0.497	6,991,311	0.4732	0.00%
2010-12-20	0	0.590	0.570	0.590	0.550	0.600	4,176,000	2,382,680	0.5706	0.473	0.457	0.473	0.441	0.481	5,208,870	0.4574	7.27%
2010-12-17	0	0.550	0.540	0.550	0.540	0.570	68,000	37,680	0.5541	0.441	0.433	0.441	0.433	0.457	84,819	0.4442	-3.51%
2010-12-16	0	0.570	0.550	0.570	0.530	0.600	7,618,000	4,214,460	0.5532	0.457	0.441	0.457	0.425	0.481	9,502,196	0.4435	9.62%
2010-12-15	0	0.520	0.520	0.530	0.500	0.540	3,446,000	1,775,500	0.5152	0.417	0.417	0.425	0.401	0.433	4,298,316	0.4131	-3.70%
2010-12-14	0	0.540	0.530	0.540	0.500	0.550	2,232,000	1,159,960	0.5197	0.433	0.425	0.433	0.401	0.441	2,784,051	0.4166	5.88%
2010-12-13	0	0.510	0.495	0.530	0.500	0.540	3,700,000	1,913,460	0.5172	0.409	0.397	0.425	0.401	0.433	4,615,139	0.4146	-1.92%
2010-12-10	0	0.520	0.500	0.520	0.490	0.530	1,264,000	646,280	0.5113	0.417	0.401	0.417	0.393	0.425	1,576,631	0.4099	1.96%
2010-12-09	0	0.510	0.500	0.510	0.500	0.520	848,000	430,660	0.5079	0.409	0.401	0.409	0.401	0.417	1,057,740	0.4072	0.00%
2010-12-08	0	0.510	0.485	0.510	0.480	0.520	2,628,000	1,315,230	0.5005	0.409	0.389	0.409	0.385	0.417	3,277,996	0.4012	0.00%
2010-12-07	0	0.510	0.500	0.520	0.470	0.540	2,956,000	1,511,270	0.5113	0.409	0.401	0.417	0.377	0.433	3,687,122	0.4099	-7.27%
2010-12-06	0	0.550	0.540	0.550	0.540	0.600	2,222,000	1,248,960	0.5621	0.441	0.433	0.441	0.433	0.481	2,771,578	0.4506	-5.17%
2010-12-03	0	0.580	0.580	0.590	0.580	0.600	1,940,000	1,132,160	0.5836	0.465	0.465	0.473	0.465	0.481	2,419,829	0.4679	-4.92%
2010-12-02	0	0.610	0.600	0.610	0.590	0.630	2,440,000	1,487,880	0.6098	0.489	0.481	0.489	0.473	0.505	3,043,497	0.4889	-3.17%
2010-12-01	0	0.630	0.620	0.630	0.620	0.700	7,838,000	4,930,200	0.6290	0.505	0.497	0.505	0.497	0.561	9,776,610	0.5043	-12.50%
2010-11-30	0	0.720	0.700	0.720	0.630	0.760	25,216,000	16,927,640	0.6713	0.577	0.561	0.577	0.505	0.609	31,452,793	0.5382	14.29%
2010-11-29	0	0.630	0.620	0.630	0.610	0.680	9,364,000	5,807,400	0.6202	0.505	0.497	0.505	0.489	0.545	11,680,043	0.4972	0.00%
2010-11-26	0	0.630	0.620	0.630	0.610	0.660	1,750,000	1,095,800	0.6262	0.505	0.497	0.505	0.489	0.529	2,182,836	0.5020	-1.56%
2010-11-25	0	0.640	0.630	0.640	0.620	0.690	3,738,000	2,391,420	0.6398	0.513	0.505	0.513	0.497	0.553	4,662,537	0.5129	-3.03%
2010-11-24	0	0.660	0.640	0.660	0.630	0.720	5,058,000	3,366,120	0.6655	0.529	0.513	0.529	0.505	0.577	6,309,019	0.5335	-2.94%
2010-11-23	0	0.680	0.660	0.680	0.630	0.750	11,653,230	7,826,812	0.6716	0.545	0.529	0.545	0.505	0.601	14,535,479	0.5385	7.94%
2010-11-22	0	0.630	0.610	0.630	0.610	0.640	4,344,000	2,719,060	0.6259	0.505	0.489	0.505	0.489	0.513	5,418,422	0.5018	3.28%
2010-11-19	0	0.610	0.600	0.610	0.600	0.640	2,646,000	1,634,480	0.6177	0.489	0.481	0.489	0.481	0.513	3,300,448	0.4952	-6.15%
2010-11-18	0	0.650	0.620	0.650	0.580	0.670	6,932,000	4,238,520	0.6114	0.521	0.497	0.521	0.465	0.537	8,646,525	0.4902	-1.52%
2010-11-17	0	0.660	0.630	0.660	0.630	0.700	5,956,000	3,800,140	0.6380	0.529	0.505	0.529	0.505	0.561	7,429,126	0.5115	0.00%
2010-11-16	0	0.660	0.640	0.670	0.640	0.680	7,260,000	4,774,400	0.6576	0.529	0.513	0.537	0.513	0.545	9,055,650	0.5272	1.54%
2010-11-15	0	0.650	0.630	0.650	0.620	0.680	6,442,000	4,142,580	0.6431	0.521	0.505	0.521	0.497	0.545	8,035,330	0.5155	-2.99%
2010-11-12	0	0.670	0.650	0.670	0.640	0.700	6,570,000	4,349,480	0.6620	0.537	0.521	0.537	0.513	0.561	8,194,989	0.5307	-1.47%
2010-11-11	0	0.680	0.660	0.680	0.650	0.720	6,402,000	4,307,380	0.6728	0.545	0.529	0.545	0.521	0.577	7,985,437	0.5394	-4.23%
2010-11-10	0	0.710	0.690	0.710	0.680	0.730	5,842,000	4,072,740	0.6971	0.569	0.553	0.569	0.545	0.585	7,286,930	0.5589	2.90%
2010-11-09	0	0.690	0.650	0.700	0.650	0.740	10,858,000	7,555,640	0.6959	0.553	0.521	0.561	0.521	0.593	13,543,561	0.5579	-6.76%
2010-11-08	0	0.740	0.720	0.740	0.720	0.750	5,560,000	4,073,320	0.7326	0.593	0.577	0.593	0.577	0.601	6,935,181	0.5873	-1.33%
2010-11-05	0	0.750	0.730	0.750	0.720	0.760	8,070,000	5,984,580	0.7416	0.601	0.585	0.601	0.577	0.609	10,065,991	0.5945	0.00%
2010-11-04	0	0.750	0.730	0.750	0.720	0.750	5,970,000	4,389,440	0.7352	0.601	0.585	0.601	0.577	0.601	7,446,588	0.5895	1.35%
2010-11-03	0	0.740	0.730	0.740	0.720	0.750	6,530,000	4,784,880	0.7328	0.593	0.585	0.593	0.577	0.601	8,145,096	0.5875	1.37%
2010-11-02	0	0.730	0.710	0.730	0.700	0.750	6,342,000	4,581,140	0.7223	0.585	0.569	0.585	0.561	0.601	7,910,597	0.5791	0.00%
2010-11-01	0	0.730	0.720	0.730	0.700	0.750	6,854,000	4,988,180	0.7278	0.585	0.577	0.585	0.561	0.601	8,549,232	0.5835	0.00%
2010-10-29	0	0.730	0.720	0.730	0.710	0.760	7,188,000	5,287,740	0.7356	0.585	0.577	0.585	0.569	0.609	8,965,842	0.5898	-5.19%
2010-10-28	0	0.770	0.760	0.770	0.740	0.780	5,862,000	4,452,560	0.7596	0.617	0.609	0.617	0.593	0.625	7,311,876	0.6089	1.32%
2010-10-27	0	0.760	0.750	0.760	0.750	0.790	7,123,000	5,459,950	0.7665	0.609	0.601	0.609	0.601	0.633	8,884,765	0.6145	0.00%
2010-10-26	0	0.760	0.750	0.760	0.730	0.800	10,781,000	8,128,980	0.7540	0.609	0.601	0.609	0.585	0.641	13,447,516	0.6045	4.11%
2010-10-25	0	0.730	0.720	0.730	0.690	0.750	11,063,000	7,909,820	0.7150	0.585	0.577	0.585	0.553	0.601	13,799,264	0.5732	7.35%
2010-10-22	0	0.680	0.670	0.690	0.650	0.700	9,314,000	6,242,420	0.6702	0.545	0.537	0.553	0.521	0.561	11,617,676	0.5373	0.00%
2010-10-21	0	0.680	0.670	0.680	0.660	0.700	6,338,000	4,283,000	0.6758	0.545	0.537	0.545	0.529	0.561	7,905,608	0.5418	0.00%
2010-10-20	0	0.680	0.670	0.690	0.660	0.730	5,030,000	3,417,580	0.6794	0.545	0.537	0.553	0.529	0.585	6,274,094	0.5447	-1.45%
2010-10-19	0	0.690	0.670	0.690	0.670	0.710	5,420,000	3,695,940	0.6819	0.553	0.537	0.553	0.537	0.569	6,760,554	0.5467	-1.43%
2010-10-18	0	0.700	0.680	0.700	0.660	0.700	7,044,000	4,739,940	0.6729	0.561	0.545	0.561	0.529	0.561	8,786,226	0.5395	2.94%
2010-10-15	0	0.680	0.660	0.680	0.620	0.720	4,082,000	2,715,000	0.6651	0.545	0.529	0.545	0.497	0.577	5,091,620	0.5332	-2.86%
2010-10-14	0	0.700	0.690	0.700	0.580	0.780	22,300,000	14,996,420	0.6725	0.561	0.553	0.561	0.465	0.625	27,815,565	0.5391	-7.89%
2010-10-13	0	0.760	0.750	0.760	0.740	0.800	6,703,000	5,054,980	0.7541	0.609	0.601	0.609	0.593	0.641	8,360,885	0.6046	-3.80%
2010-10-12	0	0.790	0.760	0.790	0.760	0.800	7,585,000	5,933,650	0.7823	0.633	0.609	0.633	0.609	0.641	9,461,034	0.6272	0.00%
2010-10-11	0	0.790	0.780	0.800	0.780	0.830	9,054,000	7,274,840	0.8035	0.633	0.625	0.641	0.625	0.665	11,293,369	0.6442	-1.25%
2010-10-08	0	0.800	0.780	0.790	0.740	0.800	13,054,000	10,088,020	0.7728	0.641	0.625	0.633	0.593	0.641	16,282,708	0.6196	0.00%
2010-10-07	0	0.800	0.790	0.800	0.790	0.830	8,455,000	6,779,220	0.8018	0.641	0.633	0.641	0.633	0.665	10,546,215	0.6428	0.00%
2010-10-06	0	0.800	0.780	0.800	0.790	0.810	5,295,000	4,205,490	0.7942	0.641	0.625	0.641	0.633	0.649	6,604,638	0.6367	0.00%
2010-10-05	0	0.800	0.790	0.800	0.780	0.810	7,581,000	6,019,910	0.7941	0.641	0.633	0.641	0.625	0.649	9,456,045	0.6366	1.27%
2010-10-04	0	0.790	0.780	0.790	0.740	0.800	10,020,000	7,725,500	0.7710	0.633	0.625	0.633	0.593	0.641	12,498,294	0.6181	6.76%
2010-09-30	0	0.740	0.730	0.740	0.720	0.740	7,983,000	5,828,500	0.7301	0.593	0.585	0.593	0.577	0.593	9,957,473	0.5853	4.23%
2010-09-29	0	0.710	0.710	0.720	0.700	0.720	5,867,000	4,138,280	0.7053	0.569	0.569	0.577	0.561	0.577	7,318,113	0.5655	2.90%
2010-09-28	0	0.690	0.690	0.700	0.680	0.750	17,114,000	12,235,280	0.7149	0.553	0.553	0.561	0.545	0.601	21,346,887	0.5732	-1.43%
2010-09-27	0	0.700	0.690	0.700	0.680	0.700	8,238,000	5,657,000	0.6867	0.561	0.553	0.561	0.545	0.561	10,275,544	0.5505	4.48%
2010-09-24	0	0.670	0.660	0.670	0.660	0.680	7,126,000	4,752,900	0.6670	0.537	0.529	0.537	0.529	0.545	8,888,507	0.5347	1.52%
2010-09-22	0	0.660	0.650	0.660	0.620	0.660	4,958,000	3,202,380	0.6459	0.529	0.521	0.529	0.497	0.529	6,184,286	0.5178	4.76%
2010-09-21	0	0.630	0.620	0.630	0.600	0.660	9,825,000	6,136,490	0.6246	0.505	0.497	0.505	0.481	0.529	12,255,064	0.5007	1.61%
2010-09-20	0	0.620	0.610	0.620	0.600	0.630	12,540,000	7,740,100	0.6172	0.497	0.489	0.497	0.481	0.505	15,641,578	0.4948	3.33%
2010-09-17	0	0.600	0.590	0.600	0.580	0.610	10,006,000	6,057,480	0.6054	0.481	0.473	0.481	0.465	0.489	12,480,832	0.4853	-1.64%
2010-09-16	0	0.610	0.590	0.610	0.580	0.610	1,970,000	1,174,100	0.5960	0.489	0.473	0.489	0.465	0.489	2,457,249	0.4778	1.67%
2010-09-15	0	0.600	0.590	0.600	0.570	0.600	2,960,736	1,716,612	0.5798	0.481	0.473	0.481	0.457	0.481	3,693,029	0.4648	0.00%
2010-09-14	0	0.600	0.590	0.600	0.590	0.620	2,234,000	1,334,100	0.5972	0.481	0.473	0.481	0.473	0.497	2,786,546	0.4788	-1.64%
2010-09-13	0	0.610	0.600	0.610	0.530	0.610	14,694,000	8,618,520	0.5865	0.489	0.481	0.489	0.425	0.489	18,328,337	0.4702	15.09%
2010-09-10	0	0.530	0.520	0.530	0.510	0.530	4,122,000	2,157,460	0.5234	0.425	0.417	0.425	0.409	0.425	5,141,514	0.4196	-1.85%
2010-09-09	0	0.540	0.520	0.540	0.500	0.540	8,776,000	4,560,680	0.5197	0.433	0.417	0.433	0.401	0.433	10,946,610	0.4166	9.09%
2010-09-08	0	0.495	0.495	0.500	0.490	0.520	3,750,000	1,874,380	0.4998	0.397	0.397	0.401	0.393	0.417	4,677,505	0.4007	-1.00%
2010-09-07	0	0.500	0.495	0.500	0.480	0.510	3,496,000	1,725,500	0.4936	0.401	0.397	0.401	0.385	0.409	4,360,682	0.3957	0.00%
2010-09-06	0	0.500	0.495	0.500	0.495	0.530	7,960,000	4,017,600	0.5047	0.401	0.397	0.401	0.397	0.425	9,928,785	0.4046	2.04%
2010-09-03	0	0.490	0.490	0.495	0.485	0.510	2,414,000	1,195,480	0.4952	0.393	0.393	0.397	0.389	0.409	3,011,066	0.3970	-3.92%
2010-09-02	0	0.510	0.500	0.510	0.490	0.510	6,842,000	3,407,130	0.4980	0.409	0.401	0.409	0.393	0.409	8,534,264	0.3992	3.03%
2010-09-01	0	0.495	0.490	0.495	0.460	0.510	4,544,000	2,273,710	0.5004	0.397	0.393	0.397	0.369	0.409	5,667,889	0.4012	0.00%
2010-08-31	0	0.495	0.480	0.495	0.440	0.510	15,764,000	7,605,730	0.4825	0.397	0.385	0.397	0.353	0.409	19,662,985	0.3868	12.50%
2010-08-30	0	0.440	0.435	0.440	0.420	0.445	2,306,000	1,001,720	0.4344	0.353	0.349	0.353	0.337	0.357	2,876,354	0.3483	2.33%
2010-08-27	0	0.430	0.415	0.430	0.410	0.435	6,268,000	2,640,270	0.4212	0.345	0.333	0.345	0.329	0.349	7,818,294	0.3377	0.00%
2010-08-26	0	0.430	0.425	0.430	0.420	0.445	4,410,000	1,896,990	0.4302	0.345	0.341	0.345	0.337	0.357	5,500,746	0.3449	1.18%
2010-08-25	0	0.425	0.420	0.435	0.420	0.455	2,708,000	1,172,880	0.4331	0.341	0.337	0.349	0.337	0.365	3,377,783	0.3472	3.66%
2010-08-24	0	0.410	0.410	0.420	0.410	0.410	258,000	105,780	0.4100	0.329	0.329	0.337	0.329	0.329	321,812	0.3287	-2.38%
2010-08-23	0	0.420	0.415	0.430	0.405	0.440	858,000	359,350	0.4188	0.337	0.333	0.345	0.325	0.353	1,070,213	0.3358	-4.55%
2010-08-20	0	0.440	0.430	0.440	0.420	0.460	4,456,000	1,916,130	0.4300	0.353	0.345	0.353	0.337	0.369	5,558,124	0.3447	10.00%
2010-08-19	0	0.400	0.400	0.420	0.400	0.420	5,509,000	2,271,000	0.4122	0.321	0.321	0.337	0.321	0.337	6,871,567	0.3305	-6.98%
2010-08-18	0	0.430	0.420	0.430	0.410	0.435	4,856,000	2,037,090	0.4195	0.345	0.337	0.345	0.329	0.349	6,057,058	0.3363	0.00%
2010-08-17	0	0.430	0.425	0.430	0.400	0.435	4,500,000	1,874,990	0.4167	0.345	0.341	0.345	0.321	0.349	5,613,006	0.3340	4.88%
2010-08-16	0	0.410	0.410	0.415	0.380	0.445	7,724,000	3,114,080	0.4032	0.329	0.329	0.333	0.305	0.357	9,634,414	0.3232	10.81%
2010-08-13	1	-	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
2010-08-06	0	0.370	0.365	0.370	0.365	0.375	564,000	208,980	0.3705	0.297	0.293	0.297	0.293	0.301	703,497	0.2971	-1.33%
2010-08-05	0	0.375	0.365	0.375	0.360	0.375	430,412	158,672	0.3687	0.301	0.293	0.301	0.289	0.301	536,868	0.2956	5.63%
2010-08-04	0	0.355	0.350	0.365	0.355	0.360	530,000	189,800	0.3581	0.285	0.281	0.293	0.285	0.289	661,087	0.2871	0.00%
2010-08-03	0	0.355	0.355	0.370	0.350	0.380	1,476,000	534,700	0.3623	0.285	0.285	0.297	0.281	0.305	1,841,066	0.2904	-1.39%
2010-08-02	0	0.360	0.355	0.360	0.340	0.360	2,526,000	899,700	0.3562	0.289	0.285	0.289	0.273	0.289	3,150,768	0.2855	9.09%
2010-07-30	0	0.330	0.325	0.330	0.315	0.335	746,000	241,300	0.3235	0.265	0.261	0.265	0.253	0.269	930,512	0.2593	4.76%
2010-07-29	0	0.315	0.315	0.320	0.315	0.320	340,000	108,470	0.3190	0.253	0.253	0.257	0.253	0.257	424,094	0.2558	-1.56%
2010-07-28	0	0.320	0.315	0.340	-	-	0	0	-	0.257	0.253	0.273	-	-	0	-	0.00%
2010-07-27	0	0.320	0.325	0.335	0.310	0.330	330,000	104,130	0.3155	0.257	0.261	0.269	0.249	0.265	411,620	0.2530	0.00%
2010-07-26	0	0.320	0.305	0.335	-	-	0	0	-	0.257	0.245	0.269	-	-	0	-	0.00%
2010-07-23	0	0.320	0.315	0.340	-	-	0	0	-	0.257	0.253	0.273	-	-	0	-	0.00%
2010-07-22	0	0.320	0.320	0.340	0.320	0.320	16,000	5,120	0.3200	0.257	0.257	0.273	0.257	0.257	19,957	0.2565	0.00%
2010-07-21	0	0.320	0.315	0.320	0.340	0.340	100,000	34,000	0.3400	0.257	0.253	0.257	0.273	0.273	124,733	0.2726	0.00%
2010-07-20	0	0.320	0.320	0.325	0.315	0.315	190,000	59,850	0.3150	0.257	0.257	0.261	0.253	0.253	236,994	0.2525	1.59%
2010-07-19	0	0.315	0.315	0.325	0.315	0.325	658,000	209,820	0.3189	0.253	0.253	0.261	0.253	0.261	820,746	0.2556	-1.56%
2010-07-16	0	0.320	0.300	0.320	0.320	0.320	221,000	70,700	0.3199	0.257	0.241	0.257	0.257	0.257	275,661	0.2565	0.00%
2010-07-15	0	0.320	0.305	0.330	0.320	0.330	611,000	199,450	0.3264	0.257	0.245	0.265	0.257	0.265	762,122	0.2617	-3.03%
2010-07-14	0	0.330	0.310	0.335	0.330	0.330	181,000	59,700	0.3298	0.265	0.249	0.269	0.265	0.265	225,768	0.2644	-1.49%
2010-07-13	0	0.335	0.325	0.340	0.325	0.340	238,000	78,040	0.3279	0.269	0.261	0.273	0.261	0.273	296,866	0.2629	-1.47%
2010-07-12	0	0.340	0.320	0.340	0.300	0.340	590,000	193,550	0.3281	0.273	0.257	0.273	0.241	0.273	735,928	0.2630	6.25%
2010-07-09	0	0.320	0.295	0.320	0.310	0.320	70,000	22,000	0.3143	0.257	0.237	0.257	0.249	0.257	87,313	0.2520	3.23%
2010-07-08	0	0.310	0.285	0.310	0.285	0.310	230,000	68,300	0.2970	0.249	0.228	0.249	0.228	0.249	286,887	0.2381	6.90%
2010-07-07	0	0.290	0.290	0.310	0.290	0.290	60,000	17,400	0.2900	0.232	0.232	0.249	0.232	0.232	74,840	0.2325	0.00%
2010-07-06	0	0.290	0.290	0.305	0.290	0.300	31,000	9,080	0.2929	0.232	0.232	0.245	0.232	0.241	38,667	0.2348	-1.69%
2010-07-05	0	0.295	0.290	0.320	0.295	0.295	100,000	29,750	0.2975	0.237	0.232	0.257	0.237	0.237	124,733	0.2385	-7.81%
2010-07-02	0	0.320	0.295	0.325	-	-	0	0	-	0.257	0.237	0.261	-	-	0	-	0.00%
2010-06-30	0	0.320	0.300	0.325	0.295	0.320	22,000	6,540	0.2973	0.257	0.241	0.261	0.237	0.257	27,441	0.2383	-3.03%
2010-06-29	0	0.330	0.300	0.330	-	-	12,000	4,080	0.3400	0.265	0.241	0.265	-	-	14,968	0.2726	0.00%
2010-06-28	0	0.330	0.305	0.330	0.330	0.330	40,000	13,200	0.3300	0.265	0.245	0.265	0.265	0.265	49,893	0.2646	-1.49%
2010-06-25	0	0.335	0.335	0.340	-	-	50,000	17,000	0.3400	0.269	0.269	0.273	-	-	62,367	0.2726	1.52%
2010-06-24	0	0.330	0.295	0.330	-	-	0	0	-	0.265	0.237	0.265	-	-	0	-	0.00%
2010-06-23	0	0.330	0.330	0.335	0.305	0.305	200,000	62,500	0.3125	0.265	0.265	0.269	0.245	0.245	249,467	0.2505	8.20%
2010-06-22	0	0.305	0.300	0.310	0.280	0.305	44,000	12,820	0.2914	0.245	0.241	0.249	0.224	0.245	54,883	0.2336	-1.61%
2010-06-21	0	0.310	0.285	0.310	0.305	0.310	40,000	12,210	0.3053	0.249	0.228	0.249	0.245	0.249	49,893	0.2447	6.90%
2010-06-18	0	0.290	0.280	0.310	-	-	0	0	-	0.232	0.224	0.249	-	-	0	-	0.00%
2010-06-17	0	0.290	0.290	0.320	0.290	0.305	80,000	24,160	0.3020	0.232	0.232	0.257	0.232	0.245	99,787	0.2421	-3.33%
2010-06-15	0	0.300	0.285	0.305	-	-	0	0	-	0.241	0.228	0.245	-	-	0	-	0.00%
2010-06-14	0	0.300	0.285	0.300	0.270	0.300	424,000	123,190	0.2905	0.241	0.228	0.241	0.216	0.241	528,870	0.2329	-6.25%
2010-06-11	0	0.320	0.295	0.320	0.300	0.320	138,000	42,580	0.3086	0.257	0.237	0.257	0.241	0.257	172,132	0.2474	-1.54%
2010-06-10	0	0.325	0.290	0.325	-	-	0	0	-	0.261	0.232	0.261	-	-	0	-	-1.52%
2010-06-09	0	0.330	0.285	0.330	0.295	0.330	114,000	33,780	0.2963	0.265	0.228	0.265	0.237	0.265	142,196	0.2376	15.79%
2010-06-08	0	0.285	0.280	0.305	0.285	0.320	276,000	81,360	0.2948	0.228	0.224	0.245	0.228	0.257	344,264	0.2363	-8.06%
2010-06-07	0	0.310	0.310	0.330	0.300	0.310	198,000	59,940	0.3027	0.249	0.249	0.265	0.241	0.249	246,972	0.2427	0.00%
2010-06-04	0	0.310	0.295	0.310	-	-	0	0	-	0.249	0.237	0.249	-	-	0	-	0.00%
2010-06-03	0	0.310	0.300	0.310	0.310	0.310	202,000	62,620	0.3100	0.249	0.241	0.249	0.249	0.249	251,962	0.2485	0.00%
2010-06-02	0	0.310	0.300	0.310	0.305	0.310	416,000	127,960	0.3076	0.249	0.241	0.249	0.245	0.249	518,891	0.2466	-3.12%
2010-06-01	0	0.320	0.300	0.320	0.300	0.320	308,000	94,520	0.3069	0.257	0.241	0.257	0.241	0.257	384,179	0.2460	0.00%
2010-05-31	0	0.320	0.310	0.360	0.320	0.320	96,000	30,720	0.3200	0.257	0.249	0.289	0.257	0.257	119,744	0.2565	-3.03%
2010-05-28	0	0.330	0.305	0.360	-	-	0	0	-	0.265	0.245	0.289	-	-	0	-	0.00%
2010-05-27	0	0.330	0.300	0.330	0.300	0.330	150,000	47,560	0.3171	0.265	0.241	0.265	0.241	0.265	187,100	0.2542	10.00%
2010-05-26	0	0.300	0.295	0.300	0.295	0.300	150,000	44,510	0.2967	0.241	0.237	0.241	0.237	0.241	187,100	0.2379	-4.76%
2010-05-25	0	0.315	0.290	0.320	-	-	0	0	-	0.253	0.232	0.257	-	-	0	-	0.00%
2010-05-24	0	0.315	0.290	0.315	0.280	0.315	370,000	112,400	0.3038	0.253	0.232	0.253	0.224	0.253	461,514	0.2435	5.00%
2010-05-20	0	0.300	0.290	0.300	0.290	0.320	592,000	183,580	0.3101	0.241	0.232	0.241	0.232	0.257	738,422	0.2486	-7.69%
2010-05-19	0	0.325	0.325	0.360	0.320	0.360	312,000	105,070	0.3368	0.261	0.261	0.289	0.257	0.289	389,168	0.2700	-1.52%
2010-05-18	0	0.330	0.330	0.390	0.320	0.340	408,000	141,060	0.3457	0.265	0.265	0.313	0.257	0.273	508,913	0.2772	0.00%
2010-05-17	0	0.330	0.320	0.330	0.320	0.340	520,000	170,200	0.3273	0.265	0.257	0.265	0.257	0.273	648,614	0.2624	-4.35%
2010-05-14	0	0.345	0.335	0.375	-	-	0	0	-	0.277	0.269	0.301	-	-	0	-	0.00%
2010-05-13	0	0.345	0.335	0.370	-	-	0	0	-	0.277	0.269	0.297	-	-	0	-	0.00%
2010-05-12	0	0.345	0.330	0.345	0.345	0.345	200,000	69,000	0.3450	0.277	0.265	0.277	0.277	0.277	249,467	0.2766	-1.43%
2010-05-11	0	0.350	0.345	0.360	0.345	0.360	866,000	307,300	0.3548	0.281	0.277	0.289	0.277	0.289	1,080,192	0.2845	1.45%
2010-05-10	0	0.345	0.345	0.360	0.340	0.345	430,000	146,700	0.3412	0.277	0.277	0.289	0.273	0.277	536,354	0.2735	1.47%
2010-05-07	0	0.340	0.335	0.340	0.325	0.345	860,000	290,900	0.3383	0.273	0.269	0.273	0.261	0.277	1,072,708	0.2712	-2.86%
2010-05-06	0	0.350	0.330	0.350	0.320	0.360	1,594,000	536,050	0.3363	0.281	0.265	0.281	0.257	0.289	1,988,252	0.2696	-2.78%
2010-05-05	0	0.360	0.345	0.360	0.360	0.360	100,000	36,000	0.3600	0.289	0.277	0.289	0.289	0.289	124,733	0.2886	1.41%
2010-05-04	0	0.355	0.355	0.365	0.355	0.370	834,000	301,850	0.3619	0.285	0.285	0.293	0.285	0.297	1,040,277	0.2902	-4.05%
2010-05-03	0	0.370	0.360	0.380	0.370	0.390	230,000	85,950	0.3737	0.297	0.289	0.305	0.297	0.313	286,887	0.2996	-5.13%
2010-04-30	0	0.390	0.370	0.390	0.390	0.390	20,000	7,800	0.3900	0.313	0.297	0.313	0.313	0.313	24,947	0.3127	5.41%
2010-04-29	0	0.370	0.370	0.375	0.370	0.390	1,008,000	382,200	0.3792	0.297	0.297	0.301	0.297	0.313	1,257,313	0.3040	-5.13%
2010-04-28	0	0.390	0.375	0.390	0.370	0.390	324,000	121,450	0.3748	0.313	0.301	0.313	0.297	0.313	404,136	0.3005	0.00%
2010-04-27	0	0.390	0.390	0.395	0.385	0.415	1,120,000	441,550	0.3942	0.313	0.313	0.317	0.309	0.333	1,397,015	0.3161	0.00%
2010-04-26	0	0.390	0.390	0.425	0.380	0.390	696,000	270,610	0.3888	0.313	0.313	0.341	0.305	0.313	868,145	0.3117	1.30%
2010-04-23	0	0.385	0.380	0.385	0.385	0.390	442,000	170,230	0.3851	0.309	0.305	0.309	0.309	0.313	551,322	0.3088	-3.75%
2010-04-22	0	0.400	0.390	0.400	0.390	0.400	884,000	352,340	0.3986	0.321	0.313	0.321	0.313	0.321	1,102,644	0.3195	-1.23%
2010-04-21	0	0.405	0.400	0.410	0.400	0.470	8,938,000	3,807,160	0.4260	0.325	0.321	0.329	0.321	0.377	11,148,678	0.3415	1.25%
2010-04-20	0	0.400	0.400	0.405	0.350	0.400	5,444,000	2,055,020	0.3775	0.321	0.321	0.325	0.281	0.321	6,790,490	0.3026	14.29%
2010-04-19	0	0.350	0.345	0.350	0.340	0.355	4,212,000	1,451,590	0.3446	0.281	0.277	0.281	0.273	0.285	5,253,774	0.2763	1.45%
2010-04-16	0	0.345	0.335	0.345	0.335	0.345	928,000	313,720	0.3381	0.277	0.269	0.277	0.269	0.277	1,157,527	0.2710	1.47%
2010-04-15	0	0.340	0.340	0.345	0.325	0.345	1,468,000	490,370	0.3340	0.273	0.273	0.277	0.261	0.277	1,831,087	0.2678	0.00%
2010-04-14	0	0.340	0.330	0.345	0.325	0.340	970,000	320,550	0.3305	0.273	0.265	0.277	0.261	0.273	1,209,915	0.2649	0.00%
2010-04-13	0	0.340	0.335	0.345	0.335	0.360	4,952,000	1,705,470	0.3444	0.273	0.269	0.277	0.269	0.289	6,176,802	0.2761	3.03%
2010-04-12	0	0.330	0.320	0.330	0.300	0.335	4,574,000	1,479,330	0.3234	0.265	0.257	0.265	0.241	0.269	5,705,309	0.2593	1.54%
2010-04-09	0	0.325	0.325	0.330	0.295	0.335	7,169,000	2,307,750	0.3219	0.261	0.261	0.265	0.237	0.269	8,942,143	0.2581	12.07%
2010-04-08	0	0.290	0.290	0.295	0.255	0.290	5,522,000	1,521,530	0.2755	0.232	0.232	0.237	0.204	0.232	6,887,783	0.2209	7.41%
2010-04-07	0	0.270	0.270	0.280	0.249	0.280	9,070,000	2,378,524	0.2622	0.216	0.216	0.224	0.200	0.224	11,313,326	0.2102	1.89%
2010-04-01	0	0.265	0.265	0.280	0.265	0.270	1,008,000	268,770	0.2666	0.212	0.212	0.224	0.212	0.216	1,257,313	0.2138	-3.64%
2010-03-31	0	0.275	0.275	0.285	0.270	0.280	620,000	169,170	0.2729	0.220	0.220	0.228	0.216	0.224	773,348	0.2188	-3.51%
2010-03-30	0	0.285	0.280	0.285	0.270	0.285	1,760,000	491,350	0.2792	0.228	0.224	0.228	0.216	0.228	2,195,309	0.2238	0.00%
2010-03-29	0	0.285	0.270	0.285	0.270	0.295	278,000	77,930	0.2803	0.228	0.216	0.228	0.216	0.237	346,759	0.2247	9.62%
2010-03-26	0	0.260	0.260	0.270	0.260	0.270	2,078,000	553,880	0.2665	0.208	0.208	0.216	0.208	0.216	2,591,962	0.2137	-1.89%
2010-03-25	0	0.265	0.260	0.270	-	-	100,000	26,000	0.2600	0.212	0.208	0.216	-	-	124,733	0.2084	0.00%
2010-03-24	0	0.265	0.260	0.265	0.260	0.265	1,000,000	262,500	0.2625	0.212	0.208	0.212	0.208	0.212	1,247,335	0.2104	1.92%
2010-03-23	0	0.260	0.260	0.265	0.260	0.275	858,000	231,220	0.2695	0.208	0.208	0.212	0.208	0.220	1,070,213	0.2161	-5.45%
2010-03-22	0	0.275	0.270	0.275	0.265	0.275	622,000	170,180	0.2736	0.220	0.216	0.220	0.212	0.220	775,842	0.2193	1.85%
2010-03-19	0	0.270	0.265	0.270	0.245	0.270	3,220,000	830,480	0.2579	0.216	0.212	0.216	0.196	0.216	4,016,418	0.2068	10.20%
2010-03-18	0	0.245	0.245	0.246	0.244	0.255	4,064,000	1,009,114	0.2483	0.196	0.196	0.197	0.196	0.204	5,069,168	0.1991	-0.41%
2010-03-17	0	0.246	0.245	0.255	0.245	0.270	10,932,000	2,794,470	0.2556	0.197	0.196	0.204	0.196	0.216	13,635,864	0.2049	-7.17%
2010-03-16	0	0.265	0.265	0.275	0.260	0.285	4,844,000	1,319,680	0.2724	0.212	0.212	0.220	0.208	0.228	6,042,090	0.2184	-7.02%
2010-03-15	0	0.285	0.280	0.285	0.285	0.300	1,616,000	471,830	0.2920	0.228	0.224	0.228	0.228	0.241	2,015,693	0.2341	-1.72%
2010-03-12	0	0.290	0.290	0.295	0.285	0.295	1,698,000	497,020	0.2927	0.232	0.232	0.237	0.228	0.237	2,117,974	0.2347	0.00%
2010-03-11	0	0.290	0.290	0.300	0.290	0.295	860,000	249,600	0.2902	0.232	0.232	0.241	0.232	0.237	1,072,708	0.2327	-4.92%
2010-03-10	0	0.305	0.295	0.305	0.290	0.310	740,000	219,320	0.2964	0.245	0.237	0.245	0.232	0.249	923,028	0.2376	3.39%
2010-03-09	0	0.295	0.290	0.295	0.290	0.300	436,000	128,640	0.2950	0.237	0.232	0.237	0.232	0.241	543,838	0.2365	5.36%
2010-03-08	0	0.280	0.280	0.290	0.280	0.280	120,000	33,600	0.2800	0.224	0.224	0.232	0.224	0.224	149,680	0.2245	-3.45%
2010-03-05	0	0.290	0.280	0.300	0.280	0.315	964,000	288,570	0.2993	0.232	0.224	0.241	0.224	0.253	1,202,431	0.2400	7.41%
2010-03-04	0	0.270	0.270	0.285	0.270	0.270	850,000	229,500	0.2700	0.216	0.216	0.228	0.216	0.216	1,060,235	0.2165	-3.57%
2010-03-03	0	0.280	0.275	0.290	0.280	0.290	1,644,000	467,590	0.2844	0.224	0.220	0.232	0.224	0.232	2,050,618	0.2280	-1.75%
2010-03-02	0	0.285	0.285	0.290	0.285	0.285	978,000	278,730	0.2850	0.228	0.228	0.232	0.228	0.228	1,219,893	0.2285	1.79%
2010-03-01	0	0.280	0.270	0.285	0.270	0.285	306,000	83,470	0.2728	0.224	0.216	0.228	0.216	0.228	381,684	0.2187	0.00%
2010-02-26	0	0.280	0.270	0.280	0.265	0.280	336,000	93,330	0.2778	0.224	0.216	0.224	0.212	0.224	419,104	0.2227	0.00%
2010-02-25	0	0.280	0.280	0.285	0.280	0.280	130,000	36,400	0.2800	0.224	0.224	0.228	0.224	0.224	162,154	0.2245	0.00%
2010-02-24	0	0.280	0.260	0.280	0.280	0.280	794,000	222,320	0.2800	0.224	0.208	0.224	0.224	0.224	990,384	0.2245	0.00%
2010-02-23	0	0.280	0.275	0.285	0.280	0.285	294,000	82,520	0.2807	0.224	0.220	0.228	0.224	0.228	366,716	0.2250	0.00%
2010-02-22	0	0.280	0.270	0.285	0.280	0.280	410,000	114,800	0.2800	0.224	0.216	0.228	0.224	0.224	511,407	0.2245	0.00%
2010-02-19	0	0.280	0.260	0.280	0.280	0.280	10,000	2,800	0.2800	0.224	0.208	0.224	0.224	0.224	12,473	0.2245	0.00%
2010-02-18	0	0.280	0.270	0.290	0.280	0.280	890,000	249,200	0.2800	0.224	0.216	0.232	0.224	0.224	1,110,128	0.2245	3.70%
2010-02-17	0	0.270	0.270	0.280	-	-	0	0	-	0.216	0.216	0.224	-	-	0	-	0.00%
2010-02-12	0	0.270	0.270	0.280	0.265	0.265	2,192,000	583,300	0.2661	0.216	0.216	0.224	0.212	0.212	2,734,158	0.2133	-3.57%
2010-02-11	0	0.280	0.265	0.280	-	-	0	0	-	0.224	0.212	0.224	-	-	0	-	0.00%
2010-02-10	0	0.280	0.265	0.285	0.275	0.285	400,000	113,280	0.2832	0.224	0.212	0.228	0.220	0.228	498,934	0.2270	0.00%
2010-02-09	0	0.280	0.270	0.280	0.260	0.280	130,000	34,200	0.2631	0.224	0.216	0.224	0.208	0.224	162,154	0.2109	0.00%
2010-02-08	0	0.280	0.260	0.280	0.280	0.290	120,000	34,050	0.2838	0.224	0.208	0.224	0.224	0.232	149,680	0.2275	3.70%
2010-02-05	0	0.270	0.270	0.290	0.270	0.280	142,000	38,440	0.2707	0.216	0.216	0.232	0.216	0.224	177,122	0.2170	-3.57%
2010-02-04	0	0.280	0.270	0.290	0.280	0.280	198,000	55,440	0.2800	0.224	0.216	0.232	0.224	0.224	246,972	0.2245	0.00%
2010-02-03	0	0.280	0.270	0.280	0.280	0.280	1,520,000	425,600	0.2800	0.224	0.216	0.224	0.224	0.224	1,895,949	0.2245	0.00%
2010-02-02	0	0.280	0.280	0.300	-	-	0	0	-	0.224	0.224	0.241	-	-	0	-	0.00%
2010-02-01	0	0.280	0.255	0.300	-	-	0	0	-	0.224	0.204	0.241	-	-	0	-	0.00%
2010-01-29	0	0.280	0.270	0.300	0.280	0.300	810,000	229,300	0.2831	0.224	0.216	0.241	0.224	0.241	1,010,341	0.2270	-1.75%
2010-01-28	0	0.285	0.280	0.290	0.250	0.290	530,000	143,950	0.2716	0.228	0.224	0.232	0.200	0.232	661,087	0.2177	11.76%
2010-01-27	0	0.255	0.250	0.255	0.250	0.300	1,080,000	292,100	0.2705	0.204	0.200	0.204	0.200	0.241	1,347,122	0.2168	-7.27%
2010-01-26	0	0.275	0.270	0.280	0.270	0.275	1,350,000	370,500	0.2744	0.220	0.216	0.224	0.216	0.220	1,683,902	0.2200	-6.78%
2010-01-25	0	0.295	0.250	0.295	0.295	0.295	80,000	23,600	0.2950	0.237	0.200	0.237	0.237	0.237	99,787	0.2365	0.00%
2010-01-22	0	0.295	0.295	0.300	0.250	0.300	2,714,000	785,230	0.2893	0.237	0.237	0.241	0.200	0.241	3,385,267	0.2320	-3.28%
2010-01-21	0	0.305	0.275	0.305	-	-	0	0	-	0.245	0.220	0.245	-	-	0	-	0.00%
2010-01-20	0	0.305	0.300	0.305	0.310	0.315	1,370,000	425,450	0.3105	0.245	0.241	0.245	0.249	0.253	1,708,849	0.2490	-1.61%
2010-01-19	0	0.310	0.285	0.310	0.285	0.310	1,040,000	317,050	0.3049	0.249	0.228	0.249	0.228	0.249	1,297,228	0.2444	3.33%
2010-01-18	0	0.300	0.300	0.305	0.300	0.310	6,258,000	1,901,540	0.3039	0.241	0.241	0.245	0.241	0.249	7,805,821	0.2436	0.00%
2010-01-15	0	0.300	0.300	0.310	0.300	0.315	1,940,000	591,750	0.3050	0.241	0.241	0.249	0.241	0.253	2,419,829	0.2445	-4.76%
2010-01-14	0	0.315	0.305	0.315	0.310	0.315	774,000	241,140	0.3116	0.253	0.245	0.253	0.249	0.253	965,437	0.2498	1.61%
2010-01-13	0	0.310	0.310	0.315	0.300	0.310	590,000	181,600	0.3078	0.249	0.249	0.253	0.241	0.249	735,928	0.2468	3.33%
2010-01-12	0	0.300	0.300	0.305	0.290	0.305	890,000	266,900	0.2999	0.241	0.241	0.245	0.232	0.245	1,110,128	0.2404	1.69%
2010-01-11	0	0.295	0.295	0.305	0.290	0.295	660,000	193,200	0.2927	0.237	0.237	0.245	0.232	0.237	823,241	0.2347	1.72%
2010-01-08	0	0.290	0.290	0.310	0.290	0.305	500,000	151,000	0.3020	0.232	0.232	0.249	0.232	0.245	623,667	0.2421	-1.69%
2010-01-07	0	0.295	0.290	0.295	0.290	0.295	650,000	189,900	0.2922	0.237	0.232	0.237	0.232	0.237	810,768	0.2342	1.72%
2010-01-06	0	0.290	0.290	0.310	0.290	0.310	1,692,000	499,600	0.2953	0.232	0.232	0.249	0.232	0.249	2,110,490	0.2367	-4.92%
2010-01-05	0	0.305	0.300	0.305	0.305	0.310	491,000	150,680	0.3069	0.245	0.241	0.245	0.245	0.249	612,441	0.2460	-6.15%
2010-01-04	0	0.325	0.310	0.325	0.315	0.325	85,000	26,790	0.3152	0.261	0.249	0.261	0.253	0.261	106,023	0.2527	-1.52%
2009-12-31	0	0.330	0.310	0.330	0.305	0.360	444,000	157,760	0.3553	0.265	0.249	0.265	0.245	0.289	553,817	0.2849	10.00%
2009-12-30	0	0.300	0.300	0.315	0.300	0.300	42,000	12,600	0.3000	0.241	0.241	0.253	0.241	0.241	52,388	0.2405	-4.76%
2009-12-29	0	0.315	0.305	0.320	-	-	28,000	8,960	0.3200	0.253	0.245	0.257	-	-	34,925	0.2565	0.00%
2009-12-28	0	0.315	0.315	0.320	0.300	0.315	356,000	112,000	0.3146	0.253	0.253	0.257	0.241	0.253	444,051	0.2522	-1.56%
2009-12-24	0	0.320	0.300	0.320	0.320	0.320	584,000	186,880	0.3200	0.257	0.241	0.257	0.257	0.257	728,443	0.2565	-1.54%
2009-12-23	0	0.325	0.325	0.330	0.290	0.325	1,130,000	360,000	0.3186	0.261	0.261	0.265	0.232	0.261	1,409,488	0.2554	10.17%
2009-12-22	0	0.295	0.290	0.315	-	-	0	0	-	0.237	0.232	0.253	-	-	0	-	0.00%
2009-12-21	0	0.295	0.295	0.320	0.290	0.290	296,000	85,840	0.2900	0.237	0.237	0.257	0.232	0.232	369,211	0.2325	1.72%
2009-12-18	0	0.290	0.290	0.320	-	-	0	0	-	0.232	0.232	0.257	-	-	0	-	0.00%
2009-12-17	0	0.290	0.290	0.310	0.285	0.290	80,000	23,140	0.2893	0.232	0.232	0.249	0.228	0.232	99,787	0.2319	-7.94%
2009-12-16	0	0.315	0.300	0.320	0.300	0.315	807,000	254,300	0.3151	0.253	0.241	0.257	0.241	0.253	1,006,599	0.2526	1.61%
2009-12-15	0	0.310	0.295	0.315	0.300	0.310	1,650,000	503,000	0.3048	0.249	0.237	0.253	0.241	0.249	2,058,102	0.2444	0.00%
2009-12-14	0	0.310	0.310	0.315	0.300	0.310	706,000	217,960	0.3087	0.249	0.249	0.253	0.241	0.249	880,618	0.2475	3.33%
2009-12-11	0	0.300	0.285	0.300	0.300	0.300	330,000	99,000	0.3000	0.241	0.228	0.241	0.241	0.241	411,620	0.2405	0.00%
2009-12-10	0	0.300	0.280	0.300	0.300	0.300	442,000	132,600	0.3000	0.241	0.224	0.241	0.241	0.241	551,322	0.2405	-1.64%
2009-12-09	0	0.305	0.305	0.315	0.300	0.305	384,000	116,620	0.3037	0.245	0.245	0.253	0.241	0.245	478,977	0.2435	-4.69%
2009-12-08	0	0.320	0.280	0.320	0.295	0.320	1,424,000	425,280	0.2987	0.257	0.224	0.257	0.237	0.257	1,776,205	0.2394	8.47%
2009-12-07	0	0.295	0.285	0.305	0.295	0.310	1,554,000	466,770	0.3004	0.237	0.228	0.245	0.237	0.249	1,938,358	0.2408	-7.81%
2009-12-04	0	0.320	0.305	0.320	0.310	0.330	804,000	253,350	0.3151	0.257	0.245	0.257	0.249	0.265	1,002,857	0.2526	1.59%
2009-12-03	0	0.315	0.305	0.320	0.305	0.315	114,000	35,410	0.3106	0.253	0.245	0.257	0.245	0.253	142,196	0.2490	-1.56%
2009-12-02	0	0.320	0.305	0.320	0.305	0.320	740,000	229,030	0.3095	0.257	0.245	0.257	0.245	0.257	923,028	0.2481	-1.54%
2009-12-01	0	0.325	0.305	0.330	0.305	0.340	4,008,000	1,281,810	0.3198	0.261	0.245	0.265	0.245	0.273	4,999,318	0.2564	4.84%
2009-11-30	0	0.310	0.300	0.310	0.300	0.310	680,000	207,500	0.3051	0.249	0.241	0.249	0.241	0.249	848,188	0.2446	3.33%
2009-11-27	0	0.300	0.290	0.305	0.290	0.305	1,190,000	355,000	0.2983	0.241	0.232	0.245	0.232	0.245	1,484,328	0.2392	-1.64%
2009-11-26	0	0.305	0.295	0.305	0.305	0.310	880,000	269,700	0.3065	0.245	0.237	0.245	0.245	0.249	1,097,655	0.2457	-1.61%
2009-11-25	0	0.310	0.300	0.310	0.310	0.310	200,000	62,000	0.3100	0.249	0.241	0.249	0.249	0.249	249,467	0.2485	1.64%
2009-11-24	0	0.305	0.300	0.305	0.300	0.310	1,436,000	432,800	0.3014	0.245	0.241	0.245	0.241	0.249	1,791,173	0.2416	-3.17%
2009-11-23	0	0.315	0.295	0.315	0.295	0.315	2,609,000	801,550	0.3072	0.253	0.237	0.253	0.237	0.253	3,254,296	0.2463	6.78%
2009-11-20	0	0.295	0.295	0.310	0.295	0.300	184,000	54,980	0.2988	0.237	0.237	0.249	0.237	0.241	229,510	0.2396	-1.67%
2009-11-19	0	0.300	0.300	0.315	0.300	0.330	1,612,000	505,260	0.3134	0.241	0.241	0.253	0.241	0.265	2,010,704	0.2513	-6.25%
2009-11-18	0	0.320	0.305	0.320	0.300	0.325	3,292,000	1,013,640	0.3079	0.257	0.245	0.257	0.241	0.261	4,106,226	0.2469	-3.03%
2009-11-17	0	0.330	0.300	0.330	0.290	0.330	2,848,000	890,620	0.3127	0.265	0.241	0.265	0.232	0.265	3,552,409	0.2507	10.00%
2009-11-16	0	0.300	0.300	0.315	0.300	0.325	4,510,000	1,389,460	0.3081	0.241	0.241	0.253	0.241	0.261	5,625,480	0.2470	-9.09%
2009-11-13	0	0.330	0.310	0.330	0.300	0.330	3,278,000	1,028,520	0.3138	0.265	0.249	0.265	0.241	0.265	4,088,763	0.2515	8.20%
2009-11-12	0	0.305	0.300	0.325	0.305	0.335	2,612,000	824,420	0.3156	0.245	0.241	0.261	0.245	0.269	3,258,038	0.2530	-10.29%
2009-11-11	0	0.340	0.315	0.340	0.310	0.340	3,768,000	1,210,160	0.3212	0.273	0.253	0.273	0.249	0.273	4,699,957	0.2575	0.00%
2009-11-10	0	0.340	0.325	0.340	0.330	0.350	2,130,000	724,900	0.3403	0.273	0.261	0.273	0.265	0.281	2,656,823	0.2728	-1.45%
2009-11-09	0	0.345	0.325	0.345	0.320	0.370	3,234,000	1,111,070	0.3436	0.277	0.261	0.277	0.257	0.297	4,033,881	0.2754	-2.82%
2009-11-06	0	0.355	0.330	0.355	0.330	0.355	5,304,000	1,830,710	0.3452	0.285	0.265	0.285	0.265	0.285	6,615,864	0.2767	2.90%
2009-11-05	0	0.345	0.325	0.345	0.320	0.350	3,444,000	1,142,450	0.3317	0.277	0.261	0.277	0.257	0.281	4,295,821	0.2659	0.00%
2009-11-04	0	0.345	0.360	0.365	0.345	0.395	6,108,000	2,224,820	0.3642	0.277	0.289	0.293	0.277	0.317	7,618,721	0.2920	-4.17%
2009-11-03	0	0.360	0.350	0.360	0.310	0.380	12,496,000	4,261,350	0.3410	0.289	0.281	0.289	0.249	0.305	15,586,695	0.2734	20.00%
2009-11-02	0	0.300	0.295	0.300	0.250	0.315	7,042,000	2,103,615	0.2987	0.241	0.237	0.241	0.200	0.253	8,783,731	0.2395	41.51%
2009-10-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2009-10-13	0	0.212	0.204	0.212	0.206	0.212	1,360,000	283,056	0.2081	0.170	0.164	0.170	0.165	0.170	1,696,375	0.1669	8.72%
2009-10-12	0	0.195	0.195	0.205	0.195	0.210	3,932,000	791,482	0.2013	0.156	0.156	0.164	0.156	0.168	4,904,520	0.1614	0.52%
2009-10-09	0	0.194	0.194	0.214	0.194	0.214	150,000	30,040	0.2003	0.156	0.156	0.172	0.156	0.172	187,100	0.1606	0.00%
2009-10-08	0	0.194	0.194	0.213	-	-	0	0	-	0.156	0.156	0.171	-	-	0	-	0.00%
2009-10-07	0	0.194	0.194	0.213	0.193	0.201	606,000	121,642	0.2007	0.156	0.156	0.171	0.155	0.161	755,885	0.1609	0.52%
2009-10-06	0	0.193	0.193	0.199	0.181	0.200	680,000	132,232	0.1945	0.155	0.155	0.160	0.145	0.160	848,188	0.1559	0.52%
2009-10-05	0	0.192	0.183	0.198	-	-	0	0	-	0.154	0.147	0.159	-	-	0	-	0.00%
2009-10-02	0	0.192	0.192	0.202	0.190	0.193	136,000	26,096	0.1919	0.154	0.154	0.162	0.152	0.155	169,638	0.1538	-2.54%
2009-09-30	0	0.197	0.196	0.203	0.197	0.205	574,000	116,166	0.2024	0.158	0.157	0.163	0.158	0.164	715,970	0.1622	0.00%
2009-09-29	0	0.197	0.196	0.208	0.197	0.215	318,000	65,370	0.2056	0.158	0.157	0.167	0.158	0.172	396,652	0.1648	-6.19%
2009-09-28	0	0.210	0.197	0.210	0.196	0.215	614,000	128,756	0.2097	0.168	0.158	0.168	0.157	0.172	765,864	0.1681	6.60%
2009-09-25	0	0.197	0.193	0.199	0.192	0.197	251,000	48,810	0.1945	0.158	0.155	0.160	0.154	0.158	313,081	0.1559	2.07%
2009-09-24	0	0.193	0.193	0.197	0.193	0.200	34,000	6,672	0.1962	0.155	0.155	0.158	0.155	0.160	42,409	0.1573	-1.03%
2009-09-23	0	0.195	0.195	0.200	0.195	0.200	720,000	142,334	0.1977	0.156	0.156	0.160	0.156	0.160	898,081	0.1585	1.04%
2009-09-22	0	0.193	0.193	0.198	0.192	0.202	3,452,000	681,612	0.1975	0.155	0.155	0.159	0.154	0.162	4,305,800	0.1583	-1.03%
2009-09-21	0	0.195	0.195	0.200	0.195	0.204	1,990,000	397,272	0.1996	0.156	0.156	0.160	0.156	0.164	2,482,196	0.1600	-4.41%
2009-09-18	0	0.204	0.198	0.204	0.198	0.204	176,000	35,140	0.1997	0.164	0.159	0.164	0.159	0.164	219,531	0.1601	3.03%
2009-09-17	0	0.198	0.198	0.204	0.197	0.220	2,236,000	468,216	0.2094	0.159	0.159	0.164	0.158	0.176	2,789,041	0.1679	-3.41%
2009-09-16	0	0.205	0.205	0.212	0.203	0.205	308,000	63,116	0.2049	0.164	0.164	0.170	0.163	0.164	384,179	0.1643	4.59%
2009-09-15	0	0.196	0.196	0.199	0.196	0.196	188,000	36,848	0.1960	0.157	0.157	0.160	0.157	0.157	234,499	0.1571	-2.00%
2009-09-14	0	0.200	0.196	0.212	0.196	0.200	77,000	15,321	0.1990	0.160	0.157	0.170	0.157	0.160	96,045	0.1595	0.50%
2009-09-11	0	0.199	0.199	0.210	0.197	0.205	1,418,000	287,382	0.2027	0.160	0.160	0.168	0.158	0.164	1,768,721	0.1625	0.00%
2009-09-10	0	0.199	0.198	0.212	-	-	0	0	-	0.160	0.159	0.170	-	-	0	-	0.00%
2009-09-09	0	0.199	0.199	0.210	0.197	0.214	1,052,000	219,486	0.2086	0.160	0.160	0.168	0.158	0.172	1,312,196	0.1673	-0.50%
2009-09-08	0	0.200	0.200	0.210	0.196	0.208	554,000	113,480	0.2048	0.160	0.160	0.168	0.157	0.167	691,023	0.1642	1.52%
2009-09-07	0	0.197	0.197	0.204	0.197	0.198	340,000	68,114	0.2003	0.158	0.158	0.164	0.158	0.159	424,094	0.1606	-3.43%
2009-09-04	0	0.204	0.198	0.204	0.196	0.204	136,000	27,486	0.2021	0.164	0.159	0.164	0.157	0.164	169,638	0.1620	4.08%
2009-09-03	0	0.196	0.196	0.205	0.196	0.196	328,000	64,288	0.1960	0.157	0.157	0.164	0.157	0.157	409,126	0.1571	0.00%
2009-09-02	0	0.196	0.195	0.212	0.196	0.196	160,000	31,316	0.1957	0.157	0.156	0.170	0.157	0.157	199,574	0.1569	0.51%
2009-09-01	0	0.195	0.194	0.204	0.195	0.205	1,110,000	220,650	0.1988	0.156	0.156	0.164	0.156	0.164	1,384,542	0.1594	-1.52%
2009-08-31	0	0.198	0.193	0.198	0.194	0.200	194,000	38,110	0.1964	0.159	0.155	0.159	0.156	0.160	241,983	0.1575	3.66%
2009-08-28	0	0.191	0.191	0.202	0.191	0.205	706,000	141,024	0.1998	0.153	0.153	0.162	0.153	0.164	880,618	0.1601	-0.52%
2009-08-27	0	0.192	0.192	0.206	0.191	0.208	380,000	74,642	0.1964	0.154	0.154	0.165	0.153	0.167	473,987	0.1575	1.05%
2009-08-26	0	0.190	0.190	0.209	0.190	0.193	202,000	38,668	0.1914	0.152	0.152	0.168	0.152	0.155	251,962	0.1535	-2.56%
2009-08-25	0	0.195	0.194	0.205	0.190	0.195	12,000	2,290	0.1908	0.156	0.156	0.164	0.152	0.156	14,968	0.1530	-2.50%
2009-08-24	0	0.200	0.200	0.206	0.198	0.200	280,000	55,820	0.1994	0.160	0.160	0.165	0.159	0.160	349,254	0.1598	-1.48%
2009-08-21	0	0.203	0.203	0.210	0.203	0.204	586,000	119,458	0.2039	0.163	0.163	0.168	0.163	0.164	730,938	0.1634	-2.40%
2009-08-20	0	0.208	0.201	0.215	0.200	0.208	1,658,000	337,048	0.2033	0.167	0.161	0.172	0.160	0.167	2,068,081	0.1630	4.52%
2009-08-19	0	0.199	0.199	0.213	0.199	0.216	4,103,000	849,196	0.2070	0.160	0.160	0.171	0.160	0.173	5,117,814	0.1659	-0.50%
2009-08-18	0	0.200	0.200	0.215	0.194	0.217	528,000	106,616	0.2019	0.160	0.160	0.172	0.156	0.174	658,593	0.1619	-4.76%
2009-08-17	0	0.210	0.210	0.218	0.210	0.219	486,000	102,928	0.2118	0.168	0.168	0.175	0.168	0.176	606,205	0.1698	-0.47%
2009-08-14	0	0.211	0.211	0.219	0.208	0.230	2,208,000	477,948	0.2165	0.169	0.169	0.176	0.167	0.184	2,754,115	0.1735	-3.21%
2009-08-13	0	0.218	0.218	0.234	0.216	0.234	3,700,000	842,062	0.2276	0.175	0.175	0.188	0.173	0.188	4,615,139	0.1825	-3.11%
2009-08-12	0	0.225	0.225	0.232	0.225	0.232	1,201,000	275,456	0.2294	0.180	0.180	0.186	0.180	0.186	1,498,049	0.1839	1.81%
2009-08-11	0	0.221	0.221	0.229	0.221	0.230	1,122,000	253,058	0.2255	0.177	0.177	0.184	0.177	0.184	1,399,510	0.1808	0.00%
2009-08-10	0	0.221	0.221	0.228	0.220	0.230	1,400,000	311,774	0.2227	0.177	0.177	0.183	0.176	0.184	1,746,269	0.1785	2.31%
2009-08-07	0	0.216	0.216	0.229	0.215	0.225	868,000	190,538	0.2195	0.173	0.173	0.184	0.172	0.180	1,082,687	0.1760	1.89%
2009-08-06	0	0.212	0.212	0.228	0.210	0.228	1,754,000	374,726	0.2136	0.170	0.170	0.183	0.168	0.183	2,187,825	0.1713	0.95%
2009-08-05	0	0.210	0.210	0.217	0.210	0.218	1,268,000	268,884	0.2121	0.168	0.168	0.174	0.168	0.175	1,581,620	0.1700	-0.47%
2009-08-04	0	0.211	0.210	0.218	0.210	0.215	1,704,000	362,198	0.2126	0.169	0.168	0.175	0.168	0.172	2,125,458	0.1704	-1.40%
2009-08-03	0	0.214	0.211	0.214	0.206	0.215	1,794,000	373,916	0.2084	0.172	0.169	0.172	0.165	0.172	2,237,719	0.1671	-0.47%
2009-07-31	0	0.215	0.210	0.216	0.207	0.215	2,170,000	458,506	0.2113	0.172	0.168	0.173	0.166	0.172	2,706,716	0.1694	0.00%
2009-07-30	0	0.215	0.215	0.230	0.210	0.225	2,660,000	572,720	0.2153	0.172	0.172	0.184	0.168	0.180	3,317,910	0.1726	0.00%
2009-07-29	0	0.215	0.215	0.230	0.214	0.226	1,607,000	346,984	0.2159	0.172	0.172	0.184	0.172	0.181	2,004,467	0.1731	-0.46%
2009-07-28	0	0.216	0.216	0.223	0.213	0.226	5,958,000	1,302,850	0.2187	0.173	0.173	0.179	0.171	0.181	7,431,620	0.1753	1.89%
2009-07-27	0	0.212	0.210	0.215	0.210	0.227	5,634,000	1,224,374	0.2173	0.170	0.168	0.172	0.168	0.182	7,027,484	0.1742	0.95%
2009-07-24	0	0.210	0.201	0.205	0.205	0.250	8,514,000	1,951,122	0.2292	0.168	0.161	0.164	0.164	0.200	10,619,808	0.1837	-9.87%
2009-07-23	0	0.233	0.233	0.270	0.226	0.250	3,856,000	933,650	0.2421	0.187	0.187	0.216	0.181	0.200	4,809,723	0.1941	3.56%
2009-07-22	0	0.225	0.221	0.240	0.220	0.265	2,900,000	706,960	0.2438	0.180	0.177	0.192	0.176	0.212	3,617,271	0.1954	-10.00%
2009-07-21	0	0.250	0.250	0.270	0.245	0.285	2,946,000	767,080	0.2604	0.200	0.200	0.216	0.196	0.228	3,674,648	0.2087	0.00%
2009-07-20	0	0.250	0.250	0.285	0.250	0.285	2,390,000	656,650	0.2747	0.200	0.200	0.228	0.200	0.228	2,981,130	0.2203	-10.71%
2009-07-17	0	0.280	0.280	0.285	0.280	0.285	820,000	232,100	0.2830	0.224	0.224	0.228	0.224	0.228	1,022,814	0.2269	5.66%
2009-07-16	0	0.265	0.265	0.285	0.250	0.300	2,384,000	658,030	0.2760	0.212	0.212	0.228	0.200	0.241	2,973,646	0.2213	-3.64%
2009-07-15	0	0.275	0.270	0.275	0.275	0.290	1,482,000	415,520	0.2804	0.220	0.216	0.220	0.220	0.232	1,848,550	0.2248	-6.78%
2009-07-14	0	0.295	0.295	0.300	0.280	0.300	1,084,000	307,020	0.2832	0.237	0.237	0.241	0.224	0.241	1,352,111	0.2271	1.72%
2009-07-13	0	0.290	0.280	0.290	0.280	0.290	762,000	220,380	0.2892	0.232	0.224	0.232	0.224	0.232	950,469	0.2319	-4.92%
2009-07-10	0	0.305	0.300	0.305	0.290	0.305	830,000	251,030	0.3024	0.245	0.241	0.245	0.232	0.245	1,035,288	0.2425	5.17%
2009-07-09	0	0.290	0.285	0.300	0.285	0.290	730,000	211,300	0.2895	0.232	0.228	0.241	0.228	0.232	910,554	0.2321	-3.33%
2009-07-08	0	0.300	0.305	0.310	0.295	0.315	1,962,000	592,470	0.3020	0.241	0.245	0.249	0.237	0.253	2,447,271	0.2421	1.69%
2009-07-07	0	0.295	0.295	0.300	0.280	0.295	925,000	268,320	0.2901	0.237	0.237	0.241	0.224	0.237	1,153,785	0.2326	0.00%
2009-07-06	0	0.295	0.280	0.295	0.250	0.300	426,000	119,620	0.2808	0.237	0.224	0.237	0.200	0.241	531,365	0.2251	1.72%
2009-07-03	0	0.290	0.285	0.290	0.285	0.300	3,585,000	1,038,725	0.2897	0.232	0.228	0.232	0.228	0.241	4,471,695	0.2323	3.57%
2009-07-02	0	0.280	0.280	0.285	0.255	0.270	258,000	68,030	0.2637	0.224	0.224	0.228	0.204	0.216	321,812	0.2114	1.82%
2009-06-30	0	0.275	0.275	0.280	0.275	0.290	472,000	132,490	0.2807	0.220	0.220	0.224	0.220	0.232	588,742	0.2250	1.85%
2009-06-29	0	0.270	0.270	0.285	0.200	0.290	294,000	84,518	0.2875	0.216	0.216	0.228	0.160	0.232	366,716	0.2305	-6.90%
2009-06-26	0	0.290	0.270	0.290	0.265	0.290	212,000	59,730	0.2817	0.232	0.216	0.232	0.212	0.232	264,435	0.2259	9.43%
2009-06-25	0	0.265	0.265	0.285	0.265	0.290	56,000	16,100	0.2875	0.212	0.212	0.228	0.212	0.232	69,851	0.2305	-3.64%
2009-06-24	0	0.275	0.275	0.280	0.260	0.260	40,000	10,400	0.2600	0.220	0.220	0.224	0.208	0.208	49,893	0.2084	5.77%
2009-06-23	0	0.260	0.250	0.260	0.260	0.260	278,000	72,280	0.2600	0.208	0.200	0.208	0.208	0.208	346,759	0.2084	-7.14%
2009-06-22	0	0.280	0.265	0.290	0.260	0.280	122,000	32,120	0.2633	0.224	0.212	0.232	0.208	0.224	152,175	0.2111	5.66%
2009-06-19	0	0.265	0.255	0.275	0.265	0.270	380,000	101,100	0.2661	0.212	0.204	0.220	0.212	0.216	473,987	0.2133	-3.64%
2009-06-18	0	0.275	0.270	0.290	0.270	0.275	80,000	21,800	0.2725	0.220	0.216	0.232	0.216	0.220	99,787	0.2185	-3.51%
2009-06-17	0	0.285	0.285	0.290	0.250	0.295	1,119,000	317,200	0.2835	0.228	0.228	0.232	0.200	0.237	1,395,768	0.2273	1.79%
2009-06-16	0	0.280	0.275	0.280	0.219	0.350	4,352,000	1,182,442	0.2717	0.224	0.220	0.224	0.176	0.281	5,428,401	0.2178	40.00%
2009-06-15	0	0.200	0.200	0.230	0.200	0.211	425,000	86,120	0.2026	0.160	0.160	0.184	0.160	0.169	530,117	0.1625	-21.57%
2009-06-12	0	0.255	0.231	0.255	0.230	0.270	815,000	195,562	0.2400	0.204	0.185	0.204	0.184	0.216	1,016,578	0.1924	2.00%
2009-06-11	0	0.250	0.250	0.260	-	-	0	0	-	0.200	0.200	0.208	-	-	0	-	0.00%
2009-06-10	0	0.250	0.231	0.250	0.250	0.270	1,102,000	277,680	0.2520	0.200	0.185	0.200	0.200	0.216	1,374,563	0.2020	-5.66%
2009-06-09	0	0.265	0.265	0.270	0.250	0.270	200,000	52,000	0.2600	0.212	0.212	0.216	0.200	0.216	249,467	0.2084	6.00%
2009-06-08	0	0.250	0.234	0.265	0.250	0.250	160,000	40,000	0.2500	0.200	0.188	0.212	0.200	0.200	199,574	0.2004	-5.66%
2009-06-05	0	0.265	0.250	0.265	0.260	0.265	90,000	23,650	0.2628	0.212	0.200	0.212	0.208	0.212	112,260	0.2107	1.92%
2009-06-04	0	0.260	0.260	0.265	0.245	0.265	656,000	163,580	0.2494	0.208	0.208	0.212	0.196	0.212	818,252	0.1999	-3.70%
2009-06-03	0	0.270	0.250	0.270	0.248	0.270	746,000	194,420	0.2606	0.216	0.200	0.216	0.199	0.216	930,512	0.2089	8.43%
2009-06-02	0	0.249	0.249	0.250	0.240	0.250	1,030,000	256,162	0.2487	0.200	0.200	0.200	0.192	0.200	1,284,755	0.1994	8.26%
2009-06-01	0	0.230	0.230	0.265	0.230	0.270	874,000	221,380	0.2533	0.184	0.184	0.212	0.184	0.216	1,090,171	0.2031	-14.81%
2009-05-29	0	0.270	0.270	0.285	-	-	0	0	-	0.216	0.216	0.228	-	-	0	-	16.38%
2009-05-27	0	0.232	0.220	0.260	0.232	0.232	340,000	78,880	0.2320	0.186	0.176	0.208	0.186	0.186	424,094	0.1860	0.00%
2009-05-26	0	0.232	0.230	0.275	0.220	0.232	1,690,000	381,960	0.2260	0.186	0.184	0.220	0.176	0.186	2,107,996	0.1812	0.87%
2009-05-25	0	0.230	0.220	0.230	0.217	0.235	87,000	19,914	0.2289	0.184	0.176	0.184	0.174	0.188	108,518	0.1835	5.50%
2009-05-22	0	0.218	0.216	0.230	0.210	0.220	672,000	146,280	0.2177	0.175	0.173	0.184	0.168	0.176	838,209	0.1745	-5.22%
2009-05-21	0	0.230	0.230	0.240	0.230	0.230	300,000	69,000	0.2300	0.184	0.184	0.192	0.184	0.184	374,200	0.1844	-4.17%
2009-05-20	0	0.240	0.240	0.245	0.240	0.260	260,000	63,800	0.2454	0.192	0.192	0.196	0.192	0.208	324,307	0.1967	-4.00%
2009-05-19	0	0.250	0.230	0.250	0.230	0.270	1,452,000	354,740	0.2443	0.200	0.184	0.200	0.184	0.216	1,811,130	0.1959	2.46%
2009-05-18	0	0.244	0.244	0.245	0.220	0.221	350,000	77,200	0.2206	0.196	0.196	0.196	0.176	0.177	436,567	0.1768	3.39%
2009-05-15	0	0.236	0.236	0.238	0.210	0.225	846,000	182,960	0.2163	0.189	0.189	0.191	0.168	0.180	1,055,245	0.1734	12.38%
2009-05-14	0	0.210	0.204	0.210	0.204	0.210	354,000	73,340	0.2072	0.168	0.164	0.168	0.164	0.168	441,557	0.1661	10.53%
2009-05-13	0	0.190	0.190	0.210	0.190	0.200	400,000	76,650	0.1916	0.152	0.152	0.168	0.152	0.160	498,934	0.1536	0.00%
2009-05-12	0	0.190	0.190	0.210	0.190	0.210	728,000	146,160	0.2008	0.152	0.152	0.168	0.152	0.168	908,060	0.1610	-5.00%
2009-05-11	0	0.200	0.200	0.206	0.198	0.200	300,000	59,940	0.1998	0.160	0.160	0.165	0.159	0.160	374,200	0.1602	3.09%
2009-05-08	0	0.194	0.190	0.198	0.190	0.250	830,000	161,420	0.1945	0.156	0.152	0.159	0.152	0.200	1,035,288	0.1559	2.11%
2009-05-07	0	0.190	0.185	0.200	0.170	0.190	3,028,000	562,032	0.1856	0.152	0.148	0.160	0.136	0.152	3,776,930	0.1488	8.57%
2009-05-06	0	0.175	0.175	0.181	0.171	0.181	2,838,000	504,648	0.1778	0.140	0.140	0.145	0.137	0.145	3,539,936	0.1426	-8.85%
2009-05-05	0	0.192	0.191	0.192	0.191	0.192	130,000	24,850	0.1912	0.154	0.153	0.154	0.153	0.154	162,154	0.1532	1.59%
2009-05-04	0	0.189	0.189	0.190	0.180	0.185	264,000	48,570	0.1840	0.152	0.152	0.152	0.144	0.148	329,296	0.1475	5.00%
2009-04-30	0	0.180	0.180	0.185	0.180	0.180	1,064,000	191,520	0.1800	0.144	0.144	0.148	0.144	0.144	1,327,164	0.1443	0.00%
2009-04-29	0	0.180	0.170	0.180	0.180	0.181	1,224,000	220,544	0.1802	0.144	0.136	0.144	0.144	0.145	1,526,738	0.1445	-3.74%
2009-04-28	0	0.187	0.180	0.187	0.180	0.188	1,000,000	183,518	0.1835	0.150	0.144	0.150	0.144	0.151	1,247,335	0.1471	2.75%
2009-04-27	0	0.182	0.168	0.182	0.168	0.182	150,000	26,016	0.1734	0.146	0.135	0.146	0.135	0.146	187,100	0.1390	1.11%
2009-04-24	0	0.180	0.180	0.182	0.180	0.182	1,100,000	198,240	0.1802	0.144	0.144	0.146	0.144	0.146	1,372,068	0.1445	5.88%
2009-04-23	0	0.170	0.170	0.180	0.170	0.180	280,000	48,960	0.1749	0.136	0.136	0.144	0.136	0.144	349,254	0.1402	0.00%
2009-04-22	0	0.170	0.169	0.170	0.170	0.185	174,000	29,730	0.1709	0.136	0.135	0.136	0.136	0.148	217,036	0.1370	-5.56%
2009-04-21	0	0.180	0.170	0.180	-	-	0	0	-	0.144	0.136	0.144	-	-	0	-	-1.10%
2009-04-20	0	0.182	0.180	0.182	0.180	0.182	568,000	102,302	0.1801	0.146	0.144	0.146	0.144	0.146	708,486	0.1444	0.55%
2009-04-17	0	0.181	0.162	0.181	0.181	0.184	528,000	95,652	0.1812	0.145	0.130	0.145	0.145	0.148	658,593	0.1452	1.12%
2009-04-16	0	0.179	0.179	0.180	-	-	0	0	-	0.144	0.144	0.144	-	-	0	-	11.18%
2009-04-15	0	0.161	0.145	0.180	-	-	0	0	-	0.129	0.116	0.144	-	-	0	-	0.00%
2009-04-14	0	0.161	0.161	0.180	0.161	0.161	100,000	16,100	0.1610	0.129	0.129	0.144	0.129	0.129	124,733	0.1291	-10.56%
2009-04-09	0	0.180	0.168	0.180	0.149	0.180	130,000	19,438	0.1495	0.144	0.135	0.144	0.119	0.144	162,154	0.1199	21.62%
2009-04-08	0	0.148	0.148	0.152	0.145	0.147	844,000	123,148	0.1459	0.119	0.119	0.122	0.116	0.118	1,052,751	0.1170	-6.92%
2009-04-07	0	0.159	0.150	-	-	-	0	0	-	0.127	0.120	-	-	-	0	-	0.00%
2009-04-06	0	0.159	0.150	0.160	0.159	0.160	750,000	119,700	0.1596	0.127	0.120	0.128	0.127	0.128	935,501	0.1280	9.66%
2009-04-03	0	0.145	0.140	0.160	0.145	0.148	1,532,000	220,896	0.1442	0.116	0.112	0.128	0.116	0.119	1,910,917	0.1156	4.32%
2009-04-02	0	0.139	0.139	0.140	0.130	0.130	100,000	13,000	0.1300	0.111	0.111	0.112	0.104	0.104	124,733	0.1042	13.01%
2009-04-01	0	0.123	0.119	0.140	0.123	0.125	200,000	24,800	0.1240	0.099	0.095	0.112	0.099	0.100	249,467	0.0994	-2.38%
2009-03-31	0	0.126	0.126	0.138	0.123	0.123	2,000	246	0.1230	0.101	0.101	0.111	0.099	0.099	2,495	0.0986	-5.26%
2009-03-30	0	0.133	0.120	0.133	-	-	0	0	-	0.107	0.096	0.107	-	-	0	-	-5.00%
2009-03-27	0	0.140	0.126	0.150	0.140	0.140	120,000	16,800	0.1400	0.112	0.101	0.120	0.112	0.112	149,680	0.1122	0.00%
2009-03-26	0	0.140	0.125	0.140	0.130	0.140	8,306,000	1,150,114	0.1385	0.112	0.100	0.112	0.104	0.112	10,360,362	0.1110	6.87%
2009-03-25	0	0.131	0.125	0.132	-	-	0	0	-	0.105	0.100	0.106	-	-	0	-	0.00%
2009-03-24	0	0.131	0.125	0.132	0.131	0.131	400,000	52,300	0.1308	0.105	0.100	0.106	0.105	0.105	498,934	0.1048	0.77%
2009-03-23	0	0.130	0.122	0.135	-	-	0	0	-	0.104	0.098	0.108	-	-	0	-	0.00%
2009-03-20	0	0.130	0.119	0.130	0.130	0.130	160,000	20,800	0.1300	0.104	0.095	0.104	0.104	0.104	199,574	0.1042	9.24%
2009-03-19	0	0.119	0.119	0.127	0.119	0.130	602,000	76,078	0.1264	0.095	0.095	0.102	0.095	0.104	750,896	0.1013	-7.75%
2009-03-18	0	0.129	0.119	0.140	-	-	0	0	-	0.103	0.095	0.112	-	-	0	-	0.00%
2009-03-17	0	0.129	0.119	0.130	-	-	0	0	-	0.103	0.095	0.104	-	-	0	-	0.00%
2009-03-16	0	0.129	0.133	0.135	-	-	0	0	-	0.103	0.107	0.108	-	-	0	-	0.00%
2009-03-13	0	0.129	0.129	0.130	0.124	0.124	100,000	12,400	0.1240	0.103	0.103	0.104	0.099	0.099	124,733	0.0994	4.03%
2009-03-12	0	0.124	0.123	0.124	0.120	0.130	824,000	100,128	0.1215	0.099	0.099	0.099	0.096	0.104	1,027,804	0.0974	-6.77%
2009-03-11	0	0.133	0.120	0.133	-	-	0	0	-	0.107	0.096	0.107	-	-	0	-	0.00%
2009-03-10	0	0.133	0.133	0.135	0.119	0.135	1,196,000	157,282	0.1315	0.107	0.107	0.108	0.095	0.108	1,491,812	0.1054	-1.48%
2009-03-09	0	0.135	0.145	0.168	-	-	0	0	-	0.108	0.116	0.135	-	-	0	-	0.00%
2009-03-06	0	0.135	0.135	0.165	0.122	0.135	422,000	53,270	0.1262	0.108	0.108	0.132	0.098	0.108	526,375	0.1012	0.75%
2009-03-05	0	0.134	0.122	0.135	-	-	0	0	-	0.107	0.098	0.108	-	-	0	-	0.00%
2009-03-04	0	0.134	0.124	0.134	0.122	0.134	398,000	50,514	0.1269	0.107	0.099	0.107	0.098	0.107	496,439	0.1018	-19.28%
2009-03-03	0	0.166	0.122	0.166	-	-	0	0	-	0.133	0.098	0.133	-	-	0	-	-0.60%
2009-03-02	0	0.167	0.132	0.167	0.115	0.168	85,250	9,997	0.1173	0.134	0.106	0.134	0.092	0.135	106,335	0.0940	26.52%
2009-02-27	0	0.132	0.120	-	-	-	0	0	-	0.106	0.096	-	-	-	0	-	0.00%
2009-02-26	0	0.132	0.121	0.132	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	0.00%
2009-02-25	0	0.132	0.132	0.150	0.110	0.123	330,000	40,100	0.1215	0.106	0.106	0.120	0.088	0.099	411,620	0.0974	1.54%
2009-02-24	0	0.130	0.122	0.150	-	-	0	0	-	0.104	0.098	0.120	-	-	0	-	0.00%
2009-02-23	0	0.130	0.122	0.178	0.130	0.130	2,274,000	295,620	0.1300	0.104	0.098	0.143	0.104	0.104	2,836,439	0.1042	0.00%
2009-02-20	0	0.130	0.142	0.150	-	-	0	0	-	0.104	0.114	0.120	-	-	0	-	0.00%
2009-02-19	0	0.130	0.130	0.140	0.130	0.130	50,000	6,500	0.1300	0.104	0.104	0.112	0.104	0.104	62,367	0.1042	-7.14%
2009-02-18	0	0.140	0.123	0.140	-	-	0	0	-	0.112	0.099	0.112	-	-	0	-	0.00%
2009-02-17	0	0.140	0.123	0.140	0.123	0.140	182,000	23,950	0.1316	0.112	0.099	0.112	0.099	0.112	227,015	0.1055	0.00%
2009-02-16	0	0.140	0.132	0.140	-	-	0	0	-	0.112	0.106	0.112	-	-	0	-	0.00%
2009-02-13	0	0.140	0.121	0.140	0.140	0.140	166,000	23,240	0.1400	0.112	0.097	0.112	0.112	0.112	207,058	0.1122	0.72%
2009-02-12	0	0.139	0.132	0.139	0.139	0.139	40,000	5,560	0.1390	0.111	0.106	0.111	0.111	0.111	49,893	0.1114	6.92%
2009-02-11	0	0.130	0.130	0.180	0.123	0.130	96,000	12,200	0.1271	0.104	0.104	0.144	0.099	0.104	119,744	0.1019	-1.52%
2009-02-10	0	0.132	0.123	0.180	-	-	0	0	-	0.106	0.099	0.144	-	-	0	-	0.00%
2009-02-09	0	0.132	0.123	-	-	-	0	0	-	0.106	0.099	-	-	-	0	-	0.00%
2009-02-06	0	0.132	0.132	0.162	0.132	0.132	100,000	13,200	0.1320	0.106	0.106	0.130	0.106	0.106	124,733	0.1058	1.54%
2009-02-05	0	0.130	0.120	0.180	-	-	0	0	-	0.104	0.096	0.144	-	-	0	-	0.00%
2009-02-04	0	0.130	0.120	0.180	0.123	0.130	270,000	34,360	0.1273	0.104	0.096	0.144	0.099	0.104	336,780	0.1020	0.00%
2009-02-03	0	0.130	0.130	0.158	0.130	0.130	150,000	19,500	0.1300	0.104	0.104	0.127	0.104	0.104	187,100	0.1042	-17.72%
2009-02-02	0	0.158	0.130	0.158	0.158	0.158	50,000	7,900	0.1580	0.127	0.104	0.127	0.127	0.127	62,367	0.1267	0.00%
2009-01-30	0	0.158	0.100	-	-	-	0	0	-	0.127	0.080	-	-	-	0	-	0.00%
2009-01-29	0	0.158	0.158	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	8.97%
2009-01-23	0	0.145	0.168	0.180	0.102	0.102	8,000	816	0.1020	0.116	0.135	0.144	0.082	0.082	9,979	0.0818	0.69%
2009-01-22	0	0.144	0.144	0.150	0.144	0.150	70,000	10,200	0.1457	0.115	0.115	0.120	0.115	0.120	87,313	0.1168	-4.00%
2009-01-21	0	0.150	0.150	0.180	-	-	0	0	-	0.120	0.120	0.144	-	-	0	-	13.64%
2009-01-20	0	0.132	-	0.180	0.132	0.132	250,000	33,000	0.1320	0.106	-	0.144	0.106	0.106	311,834	0.1058	-1.49%
2009-01-19	0	0.134	0.134	0.187	0.131	0.131	50,000	6,550	0.1310	0.107	0.107	0.150	0.105	0.105	62,367	0.1050	-21.18%
2009-01-16	0	0.170	0.131	-	-	-	0	0	-	0.136	0.105	-	-	-	0	-	0.00%
2009-01-15	0	0.170	0.131	0.170	0.170	0.170	4,000	680	0.1700	0.136	0.105	0.136	0.136	0.136	4,989	0.1363	0.00%
2009-01-14	0	0.170	0.132	0.170	-	-	0	0	-	0.136	0.106	0.136	-	-	0	-	0.00%
2009-01-13	0	0.170	0.143	0.170	-	-	0	0	-	0.136	0.115	0.136	-	-	0	-	0.00%
2009-01-12	0	0.170	0.121	0.170	0.170	0.170	1,000,000	170,000	0.1700	0.136	0.097	0.136	0.136	0.136	1,247,335	0.1363	11.84%
2009-01-09	0	0.152	0.152	0.170	0.151	0.151	132,000	19,932	0.1510	0.122	0.122	0.136	0.121	0.121	164,648	0.1211	-5.00%
2009-01-08	0	0.160	0.140	0.160	-	-	0	0	-	0.128	0.112	0.128	-	-	0	-	0.00%
2009-01-07	0	0.160	0.138	0.160	-	-	0	0	-	0.128	0.111	0.128	-	-	0	-	0.00%
2009-01-06	0	0.160	0.106	0.160	-	-	0	0	-	0.128	0.085	0.128	-	-	0	-	0.00%
2009-01-05	0	0.160	0.140	0.160	-	-	0	0	-	0.128	0.112	0.128	-	-	0	-	0.00%
2009-01-02	0	0.160	0.100	0.160	-	-	0	0	-	0.128	0.080	0.128	-	-	0	-	0.00%
2008-12-31	0	0.160	0.100	0.200	-	-	0	0	-	0.128	0.080	0.160	-	-	0	-	0.00%
2008-12-30	0	0.160	0.141	0.160	0.140	0.160	24,000	3,520	0.1467	0.128	0.113	0.128	0.112	0.128	29,936	0.1176	14.29%
2008-12-29	0	0.140	0.140	0.160	-	-	0	0	-	0.112	0.112	0.128	-	-	0	-	0.00%
2008-12-24	0	0.140	0.123	-	-	-	0	0	-	0.112	0.099	-	-	-	0	-	0.00%
2008-12-23	0	0.140	0.125	-	-	-	0	0	-	0.112	0.100	-	-	-	0	-	0.00%
2008-12-22	0	0.140	0.128	-	-	-	0	0	-	0.112	0.103	-	-	-	0	-	0.00%
2008-12-19	0	0.140	0.130	0.160	-	-	0	0	-	0.112	0.104	0.128	-	-	0	-	0.00%
2008-12-18	0	0.140	0.123	0.180	-	-	0	0	-	0.112	0.099	0.144	-	-	0	-	0.00%
2008-12-17	0	0.140	0.126	0.190	-	-	0	0	-	0.112	0.101	0.152	-	-	0	-	0.00%
2008-12-16	0	0.140	0.123	0.160	-	-	0	0	-	0.112	0.099	0.128	-	-	0	-	0.00%
2008-12-15	0	0.140	0.140	0.160	-	-	0	0	-	0.112	0.112	0.128	-	-	0	-	0.00%
2008-12-12	0	0.140	0.140	0.160	0.140	0.140	600,000	84,000	0.1400	0.112	0.112	0.128	0.112	0.112	748,401	0.1122	0.00%
2008-12-11	0	0.140	0.140	0.160	-	-	0	0	-	0.112	0.112	0.128	-	-	0	-	0.00%
2008-12-10	0	0.140	0.140	0.160	-	-	0	0	-	0.112	0.112	0.128	-	-	0	-	0.00%
2008-12-09	0	0.140	0.140	0.180	0.140	0.140	98,000	13,720	0.1400	0.112	0.112	0.144	0.112	0.112	122,239	0.1122	-6.67%
2008-12-08	0	0.150	0.137	0.150	0.150	0.150	12,000	1,660	0.1383	0.120	0.110	0.120	0.120	0.120	14,968	0.1109	10.29%
2008-12-05	0	0.136	0.136	0.150	-	-	0	0	-	0.109	0.109	0.120	-	-	0	-	3.82%
2008-12-04	0	0.131	0.131	0.160	0.131	0.131	200,000	26,200	0.1310	0.105	0.105	0.128	0.105	0.105	249,467	0.1050	0.77%
2008-12-03	0	0.130	0.130	-	0.130	0.130	2,000,000	260,000	0.1300	0.104	0.104	-	0.104	0.104	2,494,670	0.1042	0.00%
2008-12-02	0	0.130	0.130	-	0.130	0.131	282,000	36,760	0.1304	0.104	0.104	-	0.104	0.105	351,748	0.1045	-13.33%
2008-12-01	0	0.150	0.135	0.150	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	-3.23%
2008-11-28	0	0.155	0.140	0.155	0.155	0.160	1,054,000	160,980	0.1527	0.124	0.112	0.124	0.124	0.128	1,314,691	0.1224	14.81%
2008-11-27	0	0.135	0.125	0.160	0.135	0.135	420,000	56,700	0.1350	0.108	0.100	0.128	0.108	0.108	523,881	0.1082	-3.57%
2008-11-26	0	0.140	0.120	0.135	-	-	0	0	-	0.112	0.096	0.108	-	-	0	-	-3.45%
2008-11-25	0	0.145	0.111	0.150	-	-	0	0	-	0.116	0.089	0.120	-	-	0	-	0.00%
2008-11-24	0	0.145	0.120	0.148	-	-	0	0	-	0.116	0.096	0.119	-	-	0	-	-3.33%
2008-11-21	0	0.150	0.127	0.150	0.140	0.150	252,000	35,300	0.1401	0.120	0.102	0.120	0.112	0.120	314,328	0.1123	0.00%
2008-11-20	0	0.150	0.115	0.150	-	-	0	0	-	0.120	0.092	0.120	-	-	0	-	0.00%
2008-11-19	0	0.150	0.120	0.150	0.154	0.154	8,000	1,232	0.1540	0.120	0.096	0.120	0.123	0.123	9,979	0.1235	11.94%
2008-11-18	0	0.134	0.121	0.140	0.134	0.140	886,000	120,974	0.1365	0.107	0.097	0.112	0.107	0.112	1,105,139	0.1095	-4.29%
2008-11-17	0	0.140	0.140	0.156	0.136	0.160	390,000	55,980	0.1435	0.112	0.112	0.125	0.109	0.128	486,461	0.1151	-14.63%
2008-11-14	0	0.164	0.135	0.164	0.160	0.165	1,126,000	180,170	0.1600	0.131	0.108	0.131	0.128	0.132	1,404,499	0.1283	2.50%
2008-11-13	0	0.160	0.140	0.160	0.159	0.160	462,000	73,850	0.1598	0.128	0.112	0.128	0.127	0.128	576,269	0.1282	0.00%
2008-11-12	0	0.160	0.140	0.160	0.140	0.160	504,000	80,560	0.1598	0.128	0.112	0.128	0.112	0.128	628,657	0.1281	0.00%
2008-11-11	0	0.160	0.123	0.160	0.150	0.160	20,000	3,100	0.1550	0.128	0.099	0.128	0.120	0.128	24,947	0.1243	6.67%
2008-11-10	0	0.150	0.130	0.194	0.115	0.150	644,000	89,600	0.1391	0.120	0.104	0.156	0.092	0.120	803,284	0.1115	11.11%
2008-11-07	0	0.135	0.102	0.135	0.126	0.135	92,000	11,618	0.1263	0.108	0.082	0.108	0.101	0.108	114,755	0.1012	32.35%
2008-11-06	0	0.102	0.102	0.120	0.101	0.105	700,000	71,710	0.1024	0.082	0.082	0.096	0.081	0.084	873,134	0.0821	-7.27%
2008-11-05	0	0.110	0.103	0.126	0.110	0.111	670,000	73,890	0.1103	0.088	0.083	0.101	0.088	0.089	835,714	0.0884	-12.00%
2008-11-04	0	0.125	-	0.125	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2008-11-03	0	0.125	0.110	0.125	0.120	0.126	3,504,000	420,504	0.1200	0.100	0.088	0.100	0.096	0.101	4,370,661	0.0962	0.81%
2008-10-31	0	0.124	0.100	0.124	0.105	0.125	1,204,000	126,460	0.1050	0.099	0.080	0.099	0.084	0.100	1,501,791	0.0842	18.10%
2008-10-30	0	0.105	0.105	0.128	0.105	0.126	1,300,000	141,600	0.1089	0.084	0.084	0.103	0.084	0.101	1,621,535	0.0873	1.94%
2008-10-29	0	0.103	0.103	0.123	0.103	0.103	150,000	15,450	0.1030	0.083	0.083	0.099	0.083	0.083	187,100	0.0826	3.00%
2008-10-28	0	0.100	0.100	0.120	0.100	0.100	510,000	51,000	0.1000	0.080	0.080	0.096	0.080	0.080	636,141	0.0802	0.00%
2008-10-27	0	0.100	0.100	0.120	0.100	0.110	660,000	69,000	0.1045	0.080	0.080	0.096	0.080	0.088	823,241	0.0838	-16.67%
2008-10-24	0	0.120	0.102	0.120	0.100	0.120	130,000	15,000	0.1154	0.096	0.082	0.096	0.080	0.096	162,154	0.0925	0.00%
2008-10-23	0	0.120	0.120	0.132	0.120	0.130	5,975,000	720,690	0.1206	0.096	0.096	0.106	0.096	0.104	7,452,825	0.0967	-7.69%
2008-10-22	0	0.130	0.130	0.135	0.130	0.145	958,000	125,820	0.1313	0.104	0.104	0.108	0.104	0.116	1,194,947	0.1053	-0.76%
2008-10-21	0	0.131	0.131	0.140	0.131	0.165	310,000	46,140	0.1488	0.105	0.105	0.112	0.105	0.132	386,674	0.1193	-20.61%
2008-10-20	0	0.165	0.130	0.165	0.168	0.168	100,000	16,746	0.1675	0.132	0.104	0.132	0.135	0.135	124,733	0.1343	26.92%
2008-10-17	0	0.130	-	0.155	-	-	0	0	-	0.104	-	0.124	-	-	0	-	0.00%
2008-10-16	0	0.130	0.113	0.145	-	-	0	0	-	0.104	0.091	0.116	-	-	0	-	0.00%
2008-10-15	0	0.130	0.110	0.130	0.130	0.130	380,000	49,400	0.1300	0.104	0.088	0.104	0.104	0.104	473,987	0.1042	0.00%
2008-10-14	0	0.130	0.130	0.155	0.130	0.133	370,000	49,000	0.1324	0.104	0.104	0.124	0.104	0.107	461,514	0.1062	-12.75%
2008-10-13	0	0.149	-	0.149	0.150	0.150	88,000	13,200	0.1500	0.119	-	0.119	0.120	0.120	109,765	0.1203	2.76%
2008-10-10	0	0.145	-	0.150	-	-	0	0	-	0.116	-	0.120	-	-	0	-	0.00%
2008-10-09	0	0.145	0.140	0.145	0.140	0.145	413,000	58,810	0.1424	0.116	0.112	0.116	0.112	0.116	515,149	0.1142	3.57%
2008-10-08	0	0.140	0.125	0.150	0.120	0.140	1,000,000	130,060	0.1301	0.112	0.100	0.120	0.096	0.112	1,247,335	0.1043	3.70%
2008-10-06	0	0.135	0.117	0.159	0.135	0.135	500,000	67,500	0.1350	0.108	0.094	0.127	0.108	0.108	623,667	0.1082	-7.53%
2008-10-03	0	0.146	0.140	0.146	0.140	0.146	618,000	87,580	0.1417	0.117	0.112	0.117	0.112	0.117	770,853	0.1136	0.69%
2008-10-02	0	0.145	0.140	0.159	0.140	0.145	1,316,000	190,440	0.1447	0.116	0.112	0.127	0.112	0.116	1,641,493	0.1160	-9.38%
2008-09-30	0	0.160	0.160	0.180	-	-	0	0	-	0.128	0.128	0.144	-	-	0	-	0.00%
2008-09-29	0	0.160	0.160	0.180	-	-	0	0	-	0.128	0.128	0.144	-	-	0	-	0.00%
2008-09-26	0	0.160	0.150	0.170	0.145	0.160	1,534,000	239,270	0.1560	0.128	0.120	0.136	0.116	0.128	1,913,412	0.1250	8.84%
2008-09-25	0	0.147	0.147	0.155	0.143	0.155	435,000	64,603	0.1485	0.118	0.118	0.124	0.115	0.124	542,591	0.1191	-5.16%
2008-09-24	0	0.155	0.147	0.155	0.160	0.160	50,000	8,000	0.1600	0.124	0.118	0.124	0.128	0.128	62,367	0.1283	6.90%
2008-09-23	0	0.145	0.145	0.160	0.143	0.150	894,000	134,072	0.1500	0.116	0.116	0.128	0.115	0.120	1,115,117	0.1202	-3.33%
2008-09-22	0	0.150	0.150	0.160	0.136	0.150	2,588,000	384,424	0.1485	0.120	0.120	0.128	0.109	0.120	3,228,102	0.1191	-1.96%
2008-09-19	0	0.153	0.153	0.155	0.150	0.164	1,232,000	191,498	0.1554	0.123	0.123	0.124	0.120	0.131	1,536,716	0.1246	-1.29%
2008-09-18	0	0.155	0.155	0.160	0.143	0.173	5,934,000	911,318	0.1536	0.124	0.124	0.128	0.115	0.139	7,401,684	0.1231	-13.89%
2008-09-17	0	0.180	0.173	0.180	0.180	0.180	340,000	61,200	0.1800	0.144	0.139	0.144	0.144	0.144	424,094	0.1443	0.00%
2008-09-16	0	0.180	0.173	0.180	-	-	0	0	-	0.144	0.139	0.144	-	-	0	-	0.00%
2008-09-12	0	0.180	0.175	0.199	0.180	0.220	1,094,000	197,262	0.1803	0.144	0.140	0.160	0.144	0.176	1,364,584	0.1446	0.00%
2008-09-11	0	0.180	0.173	0.185	0.171	0.220	5,164,000	1,006,128	0.1948	0.144	0.139	0.148	0.137	0.176	6,441,237	0.1562	-15.89%
2008-09-10	0	0.214	0.214	0.285	0.214	0.214	213,000	45,572	0.2140	0.172	0.172	0.228	0.172	0.172	265,682	0.1715	-0.47%
2008-09-09	0	0.215	0.215	0.275	0.202	0.214	368,000	77,058	0.2094	0.172	0.172	0.220	0.162	0.172	459,019	0.1679	-3.15%
2008-09-08	0	0.222	0.222	0.265	0.222	0.222	80,000	17,760	0.2220	0.178	0.178	0.212	0.178	0.178	99,787	0.1780	0.00%
2008-09-05	0	0.222	0.222	0.265	0.220	0.220	50,000	11,000	0.2200	0.178	0.178	0.212	0.176	0.176	62,367	0.1764	0.91%
2008-09-04	0	0.220	0.220	0.265	-	-	0	0	-	0.176	0.176	0.212	-	-	0	-	0.00%
2008-09-03	0	0.220	0.215	0.275	-	-	0	0	-	0.176	0.172	0.220	-	-	0	-	0.00%
2008-09-02	0	0.220	0.218	0.250	0.218	0.222	421,000	92,862	0.2206	0.176	0.175	0.200	0.175	0.178	525,128	0.1768	-4.35%
2008-09-01	0	0.230	0.228	0.330	0.209	0.230	1,010,000	226,160	0.2239	0.184	0.183	0.265	0.168	0.184	1,259,808	0.1795	0.00%
2008-08-29	0	0.230	0.230	0.300	0.230	0.240	577,000	135,700	0.2352	0.184	0.184	0.241	0.184	0.192	719,712	0.1885	-8.00%
2008-08-28	0	0.250	0.250	0.285	0.250	0.255	810,000	205,000	0.2531	0.200	0.200	0.228	0.200	0.204	1,010,341	0.2029	0.00%
2008-08-27	0	0.250	0.230	0.250	-	-	0	0	-	0.200	0.184	0.200	-	-	0	-	0.00%
2008-08-26	0	0.250	0.240	0.255	-	-	0	0	-	0.200	0.192	0.204	-	-	0	-	0.00%
2008-08-25	0	0.250	0.237	0.280	0.250	0.255	576,000	146,120	0.2537	0.200	0.190	0.224	0.200	0.204	718,465	0.2034	-13.79%
2008-08-21	0	0.290	0.270	0.290	-	-	0	0	-	0.232	0.216	0.232	-	-	0	-	-1.69%
2008-08-20	0	0.295	0.275	0.295	0.295	0.295	30,000	8,850	0.2950	0.237	0.220	0.237	0.237	0.237	37,420	0.2365	1.72%
2008-08-19	0	0.290	0.280	0.290	0.290	0.290	40,000	11,600	0.2900	0.232	0.224	0.232	0.232	0.232	49,893	0.2325	-6.45%
2008-08-18	0	0.310	0.260	0.310	-	-	0	0	-	0.249	0.208	0.249	-	-	0	-	0.00%
2008-08-15	0	0.310	0.275	0.310	0.310	0.310	3,000	880	0.2933	0.249	0.220	0.249	0.249	0.249	3,742	0.2352	6.90%
2008-08-14	0	0.290	0.285	0.320	-	-	0	0	-	0.232	0.228	0.257	-	-	0	-	0.00%
2008-08-13	0	0.290	0.290	0.300	0.285	0.290	518,000	152,420	0.2942	0.232	0.232	0.241	0.228	0.232	646,119	0.2359	-1.69%
2008-08-12	0	0.295	0.295	0.310	0.290	0.310	2,882,000	867,520	0.3010	0.237	0.237	0.249	0.232	0.249	3,594,819	0.2413	-4.84%
2008-08-11	0	0.310	0.310	0.340	0.310	0.320	588,000	190,080	0.3233	0.249	0.249	0.273	0.249	0.257	733,433	0.2592	-4.62%
2008-08-08	0	0.325	0.325	0.330	0.325	0.335	2,460,000	813,400	0.3307	0.261	0.261	0.265	0.261	0.269	3,068,443	0.2651	-2.99%
2008-08-07	0	0.335	0.330	0.370	0.335	0.335	200,000	67,000	0.3350	0.269	0.265	0.297	0.269	0.269	249,467	0.2686	-1.47%
2008-08-05	0	0.340	0.330	0.360	0.340	0.350	1,870,000	640,500	0.3425	0.273	0.265	0.289	0.273	0.281	2,332,516	0.2746	-8.11%
2008-08-04	0	0.370	0.345	0.370	0.390	0.390	2,000	780	0.3900	0.297	0.277	0.297	0.313	0.313	2,495	0.3127	5.71%
2008-08-01	0	0.350	0.345	0.385	-	-	0	0	-	0.281	0.277	0.309	-	-	0	-	0.00%
2008-07-31	0	0.350	0.340	0.350	0.350	0.360	210,000	75,500	0.3595	0.281	0.273	0.281	0.281	0.289	261,940	0.2882	-2.78%
2008-07-30	0	0.360	0.345	0.360	0.355	0.360	88,000	31,530	0.3583	0.289	0.277	0.289	0.285	0.289	109,765	0.2872	1.41%
2008-07-29	0	0.355	0.355	0.360	0.350	0.360	490,000	173,470	0.3540	0.285	0.285	0.289	0.281	0.289	611,194	0.2838	2.90%
2008-07-28	0	0.345	0.345	0.350	0.340	0.350	60,000	20,580	0.3430	0.277	0.277	0.281	0.273	0.281	74,840	0.2750	-1.43%
2008-07-25	0	0.350	0.350	0.360	0.350	0.350	90,000	31,500	0.3500	0.281	0.281	0.289	0.281	0.281	112,260	0.2806	-2.78%
2008-07-24	0	0.360	0.345	0.380	-	-	0	0	-	0.289	0.277	0.305	-	-	0	-	0.00%
2008-07-23	0	0.360	0.360	0.370	0.360	0.380	250,000	94,000	0.3760	0.289	0.289	0.297	0.289	0.305	311,834	0.3014	-4.00%
2008-07-22	0	0.375	0.350	0.375	0.340	0.375	1,388,000	482,850	0.3479	0.301	0.281	0.301	0.273	0.301	1,731,301	0.2789	13.64%
2008-07-21	0	0.330	0.330	0.340	0.330	0.330	10,000	3,300	0.3300	0.265	0.265	0.273	0.265	0.265	12,473	0.2646	3.13%
2008-07-18	0	0.320	0.320	0.330	0.320	0.320	220,000	70,400	0.3200	0.257	0.257	0.265	0.257	0.257	274,414	0.2565	3.23%
2008-07-17	0	0.310	0.305	0.310	0.300	0.310	212,000	64,470	0.3041	0.249	0.245	0.249	0.241	0.249	264,435	0.2438	3.33%
2008-07-16	0	0.300	0.300	0.325	0.300	0.325	948,000	293,700	0.3098	0.241	0.241	0.261	0.241	0.261	1,182,473	0.2484	-3.23%
2008-07-15	0	0.310	0.300	0.305	0.300	0.335	2,699,000	830,475	0.3077	0.249	0.241	0.245	0.241	0.269	3,366,557	0.2467	-8.82%
2008-07-14	0	0.340	0.330	0.360	0.330	0.340	270,000	91,100	0.3374	0.273	0.265	0.289	0.265	0.273	336,780	0.2705	3.03%
2008-07-11	0	0.330	0.330	0.345	0.330	0.350	1,776,000	591,600	0.3331	0.265	0.265	0.277	0.265	0.281	2,215,267	0.2671	-8.33%
2008-07-10	0	0.360	0.350	0.370	0.350	0.360	84,000	29,900	0.3560	0.289	0.281	0.297	0.281	0.289	104,776	0.2854	1.41%
2008-07-09	0	0.355	0.350	0.360	0.350	0.370	1,418,000	510,130	0.3598	0.285	0.281	0.289	0.281	0.297	1,768,721	0.2884	-8.97%
2008-07-08	0	0.390	0.375	0.390	0.390	0.390	26,000	10,140	0.3900	0.313	0.301	0.313	0.313	0.313	32,431	0.3127	0.00%
2008-07-07	0	0.390	0.385	0.400	0.390	0.395	477,000	186,260	0.3905	0.313	0.309	0.321	0.313	0.317	594,979	0.3131	-1.27%
2008-07-04	0	0.395	0.390	0.395	0.395	0.405	774,000	308,110	0.3981	0.317	0.313	0.317	0.317	0.325	965,437	0.3191	0.00%
2008-07-03	0	0.395	0.395	0.400	0.395	0.395	110,000	43,450	0.3950	0.317	0.317	0.321	0.317	0.317	137,207	0.3167	-3.66%
2008-07-02	0	0.410	0.410	0.420	0.395	0.410	618,000	248,730	0.4025	0.329	0.329	0.337	0.317	0.329	770,853	0.3227	2.50%
2008-06-30	0	0.400	0.395	0.410	0.400	0.410	682,000	274,120	0.4019	0.321	0.317	0.329	0.321	0.329	850,682	0.3222	-2.44%
2008-06-27	0	0.410	0.405	0.430	0.405	0.450	672,000	285,550	0.4249	0.329	0.325	0.345	0.325	0.361	838,209	0.3407	-6.82%
2008-06-26	0	0.440	0.405	0.440	0.400	0.440	244,000	104,680	0.4290	0.353	0.325	0.353	0.321	0.353	304,350	0.3439	12.82%
2008-06-25	0	0.390	0.420	0.435	0.390	0.395	100,000	39,280	0.3928	0.313	0.337	0.349	0.313	0.317	124,733	0.3149	0.00%
2008-06-24	0	0.390	0.390	0.415	0.380	0.415	560,000	226,960	0.4053	0.313	0.313	0.333	0.305	0.333	698,507	0.3249	-2.50%
2008-06-23	0	0.400	0.400	0.420	0.390	0.435	509,000	207,350	0.4074	0.321	0.321	0.337	0.313	0.349	634,893	0.3266	-4.76%
2008-06-20	0	0.420	0.420	0.425	0.400	0.460	2,018,000	839,770	0.4161	0.337	0.337	0.341	0.321	0.369	2,517,122	0.3336	-6.67%
2008-06-19	0	0.450	0.435	0.460	0.450	0.450	200,000	90,000	0.4500	0.361	0.349	0.369	0.361	0.361	249,467	0.3608	-2.17%
2008-06-18	0	0.460	0.455	0.460	0.455	0.460	436,000	198,610	0.4555	0.369	0.365	0.369	0.365	0.369	543,838	0.3652	-4.17%
2008-06-17	0	0.480	0.425	0.480	0.455	0.480	690,000	322,600	0.4675	0.385	0.341	0.385	0.365	0.385	860,661	0.3748	2.13%
2008-06-16	0	0.470	0.430	0.470	0.425	0.480	786,000	347,780	0.4425	0.377	0.345	0.377	0.341	0.385	980,405	0.3547	14.63%
2008-06-13	0	0.410	0.410	0.440	0.400	0.460	1,374,000	572,730	0.4168	0.329	0.329	0.353	0.321	0.369	1,713,838	0.3342	-8.89%
2008-06-12	0	0.450	0.470	0.480	0.450	0.480	28,000	12,660	0.4521	0.361	0.377	0.385	0.361	0.385	34,925	0.3625	-6.25%
2008-06-11	0	0.480	0.480	0.500	0.460	0.460	2,000	920	0.4600	0.385	0.385	0.401	0.369	0.369	2,495	0.3688	4.35%
2008-06-10	0	0.460	0.460	0.480	0.455	0.490	205,000	97,355	0.4749	0.369	0.369	0.385	0.365	0.393	255,704	0.3807	-5.15%
2008-06-06	0	0.485	0.465	0.485	0.485	0.490	456,000	223,090	0.4892	0.389	0.373	0.389	0.389	0.393	568,785	0.3922	3.19%
2008-06-05	0	0.470	0.460	0.490	0.470	0.480	506,000	239,020	0.4724	0.377	0.369	0.393	0.377	0.385	631,151	0.3787	-2.08%
2008-06-04	0	0.480	0.480	0.490	0.470	0.480	700,000	331,800	0.4740	0.385	0.385	0.393	0.377	0.385	873,134	0.3800	-2.04%
2008-06-03	0	0.490	0.480	0.490	0.480	0.500	732,000	360,480	0.4925	0.393	0.385	0.393	0.385	0.401	913,049	0.3948	2.08%
2008-06-02	0	0.480	0.480	0.500	0.460	0.480	124,000	59,040	0.4761	0.385	0.385	0.401	0.369	0.385	154,670	0.3817	-1.03%
2008-05-30	0	0.485	0.475	0.500	0.485	0.520	720,000	353,040	0.4903	0.389	0.381	0.401	0.389	0.417	898,081	0.3931	-1.02%
2008-05-29	0	0.490	0.480	0.490	0.490	0.495	812,000	401,590	0.4946	0.393	0.385	0.393	0.393	0.397	1,012,836	0.3965	-1.01%
2008-05-28	0	0.495	0.480	0.495	0.480	0.495	2,408,000	1,182,080	0.4909	0.397	0.385	0.397	0.385	0.397	3,003,582	0.3936	1.02%
2008-05-27	0	0.490	0.475	0.490	0.445	0.500	2,651,000	1,289,500	0.4864	0.393	0.381	0.393	0.357	0.401	3,306,684	0.3900	4.26%
2008-05-26	0	0.470	0.460	0.470	0.445	0.480	2,573,000	1,197,750	0.4655	0.377	0.369	0.377	0.357	0.385	3,209,392	0.3732	4.44%
2008-05-23	0	0.450	0.425	0.450	0.425	0.455	992,000	426,250	0.4297	0.361	0.341	0.361	0.341	0.365	1,237,356	0.3445	0.00%
2008-05-22	0	0.450	0.445	0.450	0.440	0.450	484,000	215,830	0.4459	0.361	0.357	0.361	0.353	0.361	603,710	0.3575	-1.10%
2008-05-21	0	0.455	0.435	0.455	0.435	0.460	828,000	364,090	0.4397	0.365	0.349	0.365	0.349	0.369	1,032,793	0.3525	-2.15%
2008-05-20	0	0.465	0.465	0.500	0.455	0.455	60,000	27,300	0.4550	0.373	0.373	0.401	0.365	0.365	74,840	0.3648	1.09%
2008-05-19	0	0.460	0.460	0.465	0.425	0.425	16,000	6,800	0.4250	0.369	0.369	0.373	0.341	0.341	19,957	0.3407	5.75%
2008-05-16	0	0.435	0.435	0.455	0.420	0.440	280,000	121,950	0.4355	0.349	0.349	0.365	0.337	0.353	349,254	0.3492	-6.45%
2008-05-15	0	0.465	0.440	0.465	0.430	0.465	922,000	408,320	0.4429	0.373	0.353	0.373	0.345	0.373	1,150,043	0.3550	1.09%
2008-05-14	0	0.460	0.455	0.470	0.455	0.470	1,078,000	496,590	0.4607	0.369	0.365	0.377	0.365	0.377	1,344,627	0.3693	-7.07%
2008-05-13	0	0.495	0.455	0.495	0.460	0.495	1,806,000	864,640	0.4788	0.397	0.365	0.397	0.369	0.397	2,252,687	0.3838	1.02%
2008-05-09	0	0.490	0.470	0.500	-	-	1,000	450	0.4500	0.393	0.377	0.401	-	-	1,247	0.3608	0.00%
2008-05-08	0	0.490	0.475	0.495	0.460	0.490	758,000	356,260	0.4700	0.393	0.381	0.397	0.369	0.393	945,480	0.3768	-1.01%
2008-05-07	0	0.495	0.480	0.495	0.495	0.495	1,080,000	534,600	0.4950	0.397	0.385	0.397	0.397	0.397	1,347,122	0.3968	6.45%
2008-05-06	0	0.465	0.465	0.490	0.460	0.500	28,000	13,920	0.4971	0.373	0.373	0.393	0.369	0.401	34,925	0.3986	-7.00%
2008-05-05	0	0.500	0.485	0.500	0.500	0.500	160,000	80,000	0.5000	0.401	0.389	0.401	0.401	0.401	199,574	0.4009	0.00%
2008-05-02	0	0.500	0.490	0.500	0.500	0.510	1,450,000	725,700	0.5005	0.401	0.393	0.401	0.401	0.409	1,808,635	0.4012	2.04%
2008-04-30	0	0.490	0.470	0.490	0.465	0.500	694,000	337,180	0.4859	0.393	0.377	0.393	0.373	0.401	865,650	0.3895	0.00%
2008-04-29	0	0.490	0.475	0.490	0.470	0.500	4,094,000	1,968,880	0.4809	0.393	0.381	0.393	0.377	0.401	5,106,588	0.3856	8.89%
2008-04-28	0	0.450	0.450	0.460	0.420	0.450	620,000	272,300	0.4392	0.361	0.361	0.369	0.337	0.361	773,348	0.3521	2.27%
2008-04-25	0	0.440	0.420	0.440	0.410	0.440	15,710,727	6,812,920	0.4336	0.353	0.337	0.353	0.329	0.353	19,596,536	0.3477	10.00%
2008-04-24	0	0.400	0.395	0.400	0.400	0.435	6,506,000	2,729,440	0.4195	0.321	0.317	0.321	0.321	0.349	8,115,160	0.3363	-8.05%
2008-04-23	0	0.435	0.415	0.435	0.420	0.440	898,000	386,420	0.4303	0.349	0.333	0.349	0.337	0.353	1,120,107	0.3450	-2.25%
2008-04-22	0	0.445	0.435	0.445	0.440	0.445	2,766,000	1,228,520	0.4442	0.357	0.349	0.357	0.353	0.357	3,450,128	0.3561	-1.11%
2008-04-21	0	0.450	0.440	0.455	0.430	0.450	950,000	425,250	0.4476	0.361	0.353	0.365	0.345	0.361	1,184,968	0.3589	3.45%
2008-04-18	0	0.435	0.435	0.440	0.405	0.415	330,000	136,600	0.4139	0.349	0.349	0.353	0.325	0.333	411,620	0.3319	-3.33%
2008-04-17	0	0.450	0.410	0.460	0.400	0.450	2,084,000	936,940	0.4496	0.361	0.329	0.369	0.321	0.361	2,599,446	0.3604	7.14%
2008-04-16	0	0.420	0.400	0.420	0.400	0.425	856,000	344,180	0.4021	0.337	0.321	0.337	0.321	0.341	1,067,719	0.3224	-2.33%
2008-04-15	0	0.430	0.430	0.450	0.430	0.430	154,000	66,220	0.4300	0.345	0.345	0.361	0.345	0.345	192,090	0.3447	-4.44%
2008-04-14	0	0.450	0.410	0.450	0.435	0.465	174,000	76,810	0.4414	0.361	0.329	0.361	0.349	0.373	217,036	0.3539	3.45%
2008-04-11	0	0.435	0.425	0.435	0.430	0.450	1,508,000	658,550	0.4367	0.349	0.341	0.349	0.345	0.361	1,880,981	0.3501	-1.14%
2008-04-10	0	0.440	0.430	0.440	0.420	0.440	1,870,000	791,580	0.4233	0.353	0.345	0.353	0.337	0.353	2,332,516	0.3394	-2.22%
2008-04-09	0	0.450	0.440	0.470	0.430	0.485	1,340,000	593,770	0.4431	0.361	0.353	0.377	0.345	0.389	1,671,429	0.3552	-6.25%
2008-04-08	0	0.480	0.455	0.480	0.450	0.480	2,466,000	1,128,140	0.4575	0.385	0.365	0.385	0.361	0.385	3,075,928	0.3668	-3.03%
2008-04-07	0	0.495	0.480	0.495	0.480	0.520	1,090,000	535,400	0.4912	0.397	0.385	0.397	0.385	0.417	1,359,595	0.3938	-4.81%
2008-04-03	0	0.520	0.490	0.520	0.475	0.520	4,869,000	2,515,240	0.5166	0.417	0.393	0.417	0.381	0.417	6,073,273	0.4141	6.12%
2008-04-02	0	0.490	0.480	0.495	0.480	0.490	242,000	118,560	0.4899	0.393	0.385	0.397	0.385	0.393	301,855	0.3928	4.26%
2008-04-01	0	0.470	0.470	0.495	0.470	0.500	131,000	63,050	0.4813	0.377	0.377	0.397	0.377	0.401	163,401	0.3859	-6.00%
2008-03-31	0	0.500	0.480	0.510	0.470	0.530	1,308,000	664,190	0.5078	0.401	0.385	0.409	0.377	0.425	1,631,514	0.4071	2.04%
2008-03-28	0	0.490	0.470	0.490	0.490	0.490	10,000	4,900	0.4900	0.393	0.377	0.393	0.393	0.393	12,473	0.3928	-2.00%
2008-03-27	0	0.500	0.480	0.500	0.470	0.500	2,237,000	1,093,840	0.4890	0.401	0.385	0.401	0.377	0.401	2,790,288	0.3920	-10.71%
2008-03-26	0	0.560	0.470	0.580	0.375	0.580	6,391,000	3,224,700	0.5046	0.449	0.377	0.465	0.301	0.465	7,971,716	0.4045	24.44%
2008-03-25	0	0.450	0.600	-	0.330	0.510	3,079,000	1,275,140	0.4141	0.361	0.481	-	0.265	0.409	3,840,544	0.3320	36.36%
2008-03-20	0	0.330	0.350	0.355	0.310	0.420	820,000	280,910	0.3426	0.265	0.281	0.285	0.249	0.337	1,022,814	0.2746	0.00%
2008-03-19	0	0.330	0.330	0.335	0.310	0.345	1,610,000	521,000	0.3236	0.265	0.265	0.269	0.249	0.277	2,008,209	0.2594	-1.49%
2008-03-18	0	0.335	0.310	0.335	0.290	0.360	9,884,000	3,104,010	0.3140	0.269	0.249	0.269	0.232	0.289	12,328,657	0.2518	-6.94%
2008-03-17	0	0.360	0.350	0.360	0.360	0.390	1,368,000	503,350	0.3679	0.289	0.281	0.289	0.289	0.313	1,706,354	0.2950	-6.49%
2008-03-14	0	0.385	0.360	0.390	0.370	0.390	1,926,000	730,540	0.3793	0.309	0.289	0.313	0.297	0.313	2,402,367	0.3041	1.32%
2008-03-13	0	0.380	0.370	0.380	0.380	0.395	2,228,000	863,110	0.3874	0.305	0.297	0.305	0.305	0.317	2,779,062	0.3106	-3.80%
2008-03-12	0	0.395	0.390	0.400	0.395	0.410	1,530,000	615,900	0.4025	0.317	0.313	0.321	0.317	0.329	1,908,422	0.3227	-2.47%
2008-03-11	0	0.405	0.405	0.425	0.405	0.425	370,000	154,370	0.4172	0.325	0.325	0.341	0.325	0.341	461,514	0.3345	-4.71%
2008-03-10	0	0.425	0.405	0.410	0.410	0.460	5,259,000	2,256,600	0.4291	0.341	0.325	0.329	0.329	0.369	6,559,733	0.3440	-8.60%
2008-03-07	0	0.465	0.440	0.465	0.435	0.485	1,128,000	515,460	0.4570	0.373	0.353	0.373	0.349	0.389	1,406,994	0.3664	3.33%
2008-03-06	0	0.450	0.445	0.450	0.445	0.470	1,057,000	479,000	0.4532	0.361	0.357	0.361	0.357	0.377	1,318,433	0.3633	-4.26%
2008-03-05	0	0.470	0.450	0.470	0.435	0.470	1,734,000	779,200	0.4494	0.377	0.361	0.377	0.349	0.377	2,162,878	0.3603	-3.09%
2008-03-04	0	0.485	0.485	0.490	0.435	0.510	2,731,000	1,282,570	0.4696	0.389	0.389	0.393	0.349	0.409	3,406,471	0.3765	1.04%
2008-03-03	0	0.480	0.475	0.480	0.480	0.500	892,000	436,660	0.4895	0.385	0.381	0.385	0.385	0.401	1,112,623	0.3925	-5.88%
2008-02-29	0	0.510	0.480	0.510	0.480	0.520	1,840,000	905,990	0.4924	0.409	0.385	0.409	0.385	0.417	2,295,096	0.3948	4.08%
2008-02-28	0	0.490	0.485	0.490	0.470	0.495	365,000	176,955	0.4848	0.393	0.389	0.393	0.377	0.397	455,277	0.3887	-1.01%
2008-02-27	0	0.495	0.475	0.495	0.475	0.495	651,000	317,755	0.4881	0.397	0.381	0.397	0.381	0.397	812,015	0.3913	0.00%
2008-02-26	0	0.495	0.485	0.495	0.465	0.495	522,000	254,790	0.4881	0.397	0.389	0.397	0.373	0.397	651,109	0.3913	2.06%
2008-02-25	0	0.485	0.480	0.485	0.460	0.490	1,050,000	499,990	0.4762	0.389	0.385	0.389	0.369	0.393	1,309,701	0.3818	-2.02%
2008-02-22	0	0.495	0.495	0.500	0.495	0.510	1,202,000	596,670	0.4964	0.397	0.397	0.401	0.397	0.409	1,499,296	0.3980	-2.94%
2008-02-21	0	0.510	0.510	0.520	0.495	0.530	3,260,000	1,651,990	0.5067	0.409	0.409	0.417	0.397	0.425	4,066,311	0.4063	2.00%
2008-02-20	0	0.500	0.495	0.500	0.495	0.500	644,000	320,880	0.4983	0.401	0.397	0.401	0.397	0.401	803,284	0.3995	-3.85%
2008-02-19	0	0.520	0.500	0.520	0.485	0.520	2,049,000	1,032,760	0.5040	0.417	0.401	0.417	0.389	0.417	2,555,789	0.4041	6.12%
2008-02-18	0	0.490	0.490	0.500	0.480	0.500	1,052,000	515,280	0.4898	0.393	0.393	0.401	0.385	0.401	1,312,196	0.3927	-1.01%
2008-02-15	0	0.495	0.490	0.500	0.490	0.500	730,000	362,850	0.4971	0.397	0.393	0.401	0.393	0.401	910,554	0.3985	-1.00%
2008-02-14	0	0.500	0.485	0.500	0.480	0.500	550,000	268,200	0.4876	0.401	0.389	0.401	0.385	0.401	686,034	0.3909	1.01%
2008-02-13	0	0.495	0.485	0.495	0.490	0.520	1,369,000	686,900	0.5018	0.397	0.389	0.397	0.393	0.417	1,707,601	0.4023	-1.00%
2008-02-12	0	0.500	0.495	0.500	0.495	0.500	614,000	305,000	0.4967	0.401	0.397	0.401	0.397	0.401	765,864	0.3982	1.01%
2008-02-11	0	0.495	0.490	0.500	-	-	0	0	-	0.397	0.393	0.401	-	-	0	-	0.00%
2008-02-06	0	0.495	0.495	0.500	0.475	0.495	100,000	47,870	0.4787	0.397	0.397	0.401	0.381	0.397	124,733	0.3838	0.00%
2008-02-05	0	0.495	0.495	0.500	0.490	0.510	952,000	471,890	0.4957	0.397	0.397	0.401	0.393	0.409	1,187,463	0.3974	-2.94%
2008-02-04	0	0.510	0.510	0.520	0.500	0.520	1,134,000	576,540	0.5084	0.409	0.409	0.417	0.401	0.417	1,414,478	0.4076	2.00%
2008-02-01	0	0.500	0.485	0.500	0.475	0.500	943,000	456,875	0.4845	0.401	0.389	0.401	0.381	0.401	1,176,237	0.3884	0.00%
2008-01-31	0	0.500	0.490	0.500	0.490	0.510	1,162,000	581,600	0.5005	0.401	0.393	0.401	0.393	0.409	1,449,403	0.4013	-1.96%
2008-01-30	0	0.510	0.500	0.520	0.500	0.520	794,000	408,600	0.5146	0.409	0.401	0.417	0.401	0.417	990,384	0.4126	-5.56%
2008-01-29	0	0.540	0.530	0.540	0.520	0.540	881,000	465,390	0.5283	0.433	0.425	0.433	0.417	0.433	1,098,902	0.4235	1.89%
2008-01-28	0	0.530	0.510	0.530	0.520	0.530	776,000	404,640	0.5214	0.425	0.409	0.425	0.417	0.425	967,932	0.4180	-3.64%
2008-01-25	0	0.550	0.530	0.550	0.520	0.550	1,274,000	691,400	0.5427	0.441	0.425	0.441	0.417	0.441	1,589,104	0.4351	3.77%
2008-01-24	0	0.530	0.530	0.540	0.510	0.550	1,675,000	893,840	0.5336	0.425	0.425	0.433	0.409	0.441	2,089,286	0.4278	3.92%
2008-01-23	0	0.510	0.500	0.510	0.500	0.520	1,253,000	637,100	0.5085	0.409	0.401	0.409	0.401	0.417	1,562,910	0.4076	0.00%
2008-01-22	0	0.510	0.510	0.530	0.495	0.540	5,043,000	2,601,080	0.5158	0.409	0.409	0.425	0.397	0.433	6,290,309	0.4135	-8.93%
2008-01-21	0	0.560	0.540	0.560	0.550	0.560	2,312,000	1,287,420	0.5568	0.449	0.433	0.449	0.441	0.449	2,883,838	0.4464	-1.75%
2008-01-18	0	0.570	0.560	0.570	0.550	0.580	3,696,000	2,091,000	0.5657	0.457	0.449	0.457	0.441	0.465	4,610,149	0.4536	1.79%
2008-01-17	0	0.560	0.550	0.560	0.540	0.560	4,196,000	2,313,760	0.5514	0.449	0.441	0.449	0.433	0.449	5,233,817	0.4421	0.00%
2008-01-16	0	0.560	0.550	0.580	0.510	0.590	4,531,000	2,562,630	0.5656	0.449	0.441	0.465	0.409	0.473	5,651,674	0.4534	-3.45%
2008-01-15	0	0.580	0.580	0.590	0.520	0.590	3,429,000	1,867,130	0.5445	0.465	0.465	0.473	0.417	0.473	4,277,111	0.4365	1.75%
2008-01-14	0	0.570	0.570	0.590	0.520	0.590	5,672,000	3,034,540	0.5350	0.457	0.457	0.473	0.417	0.473	7,074,883	0.4289	5.56%
2008-01-11	0	0.540	0.540	0.550	0.540	0.580	1,318,000	736,720	0.5590	0.433	0.433	0.441	0.433	0.465	1,643,987	0.4481	-5.26%
2008-01-10	0	0.570	0.570	0.580	0.550	0.620	2,508,000	1,443,000	0.5754	0.457	0.457	0.465	0.441	0.497	3,128,316	0.4613	3.64%
2008-01-09	0	0.550	0.550	0.560	0.485	0.590	4,391,000	2,399,200	0.5464	0.441	0.441	0.449	0.389	0.473	5,477,047	0.4380	12.24%
2008-01-08	0	0.490	0.475	0.490	0.400	0.500	10,761,000	4,842,945	0.4500	0.393	0.381	0.393	0.321	0.401	13,422,569	0.3608	0.00%
2008-01-07	0	0.490	0.470	0.490	0.480	0.550	6,962,000	3,472,720	0.4988	0.393	0.377	0.393	0.385	0.441	8,683,945	0.3999	-14.04%
2008-01-04	0	0.570	0.550	0.570	0.560	0.590	2,932,000	1,674,760	0.5712	0.457	0.441	0.457	0.449	0.473	3,657,186	0.4579	-3.39%
2008-01-03	0	0.590	0.580	0.590	0.580	0.610	6,706,000	3,977,050	0.5931	0.473	0.465	0.473	0.465	0.489	8,364,627	0.4755	-3.28%
2008-01-02	0	0.610	0.600	0.610	0.610	0.620	3,818,000	2,351,970	0.6160	0.489	0.481	0.489	0.489	0.497	4,762,324	0.4939	-3.17%
2007-12-31	0	0.630	0.610	0.630	0.620	0.660	1,402,250	901,045	0.6426	0.505	0.489	0.505	0.497	0.529	1,749,075	0.5152	1.61%
2007-12-28	0	0.620	0.610	0.620	0.600	0.640	5,171,000	3,151,120	0.6094	0.497	0.489	0.497	0.481	0.513	6,449,968	0.4885	-3.12%
2007-12-27	0	0.640	0.640	0.650	0.610	0.650	2,326,000	1,455,230	0.6256	0.513	0.513	0.521	0.489	0.521	2,901,301	0.5016	-5.88%
2007-12-24	0	0.680	0.670	0.700	0.650	0.700	1,472,000	1,004,490	0.6824	0.545	0.537	0.561	0.521	0.561	1,836,077	0.5471	3.03%
2007-12-21	0	0.660	0.650	0.660	0.660	0.690	1,112,000	748,040	0.6727	0.529	0.521	0.529	0.529	0.553	1,387,036	0.5393	-1.49%
2007-12-20	0	0.670	0.670	0.680	0.620	0.680	1,346,000	888,900	0.6604	0.537	0.537	0.545	0.497	0.545	1,678,913	0.5294	8.06%
2007-12-19	0	0.620	0.610	0.620	0.600	0.630	5,228,000	3,204,540	0.6130	0.497	0.489	0.497	0.481	0.505	6,521,066	0.4914	5.08%
2007-12-18	0	0.590	0.590	0.600	0.590	0.670	6,708,000	4,138,060	0.6169	0.473	0.473	0.481	0.473	0.537	8,367,122	0.4946	-10.61%
2007-12-17	0	0.660	0.660	0.670	0.650	0.690	1,590,000	1,061,920	0.6679	0.529	0.529	0.537	0.521	0.553	1,983,262	0.5354	-4.35%
2007-12-14	0	0.690	0.690	0.700	0.660	0.690	1,962,000	1,340,100	0.6830	0.553	0.553	0.561	0.529	0.553	2,447,271	0.5476	2.99%
2007-12-13	0	0.670	0.660	0.690	0.660	0.690	2,213,000	1,493,300	0.6748	0.537	0.529	0.553	0.529	0.553	2,760,352	0.5410	4.69%
2007-12-12	0	0.640	0.640	0.660	0.620	0.680	2,974,000	1,960,000	0.6590	0.513	0.513	0.529	0.497	0.545	3,709,574	0.5284	-1.54%
2007-12-11	0	0.650	0.640	0.660	0.640	0.660	1,534,000	1,002,780	0.6537	0.521	0.513	0.529	0.513	0.529	1,913,412	0.5241	1.56%
2007-12-10	0	0.640	0.640	0.650	0.620	0.660	3,836,000	2,456,820	0.6405	0.513	0.513	0.521	0.497	0.529	4,784,776	0.5135	-3.03%
2007-12-07	0	0.660	0.650	0.660	0.640	0.660	1,276,000	823,220	0.6452	0.529	0.521	0.529	0.513	0.529	1,591,599	0.5172	0.00%
2007-12-06	0	0.660	0.660	0.670	0.650	0.690	1,068,000	706,880	0.6619	0.529	0.529	0.537	0.521	0.553	1,332,154	0.5306	-1.49%
2007-12-05	0	0.670	0.670	0.680	0.620	0.680	2,564,000	1,656,540	0.6461	0.537	0.537	0.545	0.497	0.545	3,198,166	0.5180	11.67%
2007-12-04	0	0.600	0.690	0.700	0.600	0.730	4,622,000	2,984,600	0.6457	0.481	0.553	0.561	0.481	0.585	5,765,181	0.5177	-13.04%
2007-12-03	0	0.690	0.690	0.710	0.690	0.740	2,242,000	1,585,100	0.7070	0.553	0.553	0.569	0.553	0.593	2,796,525	0.5668	-4.17%
2007-11-30	0	0.720	0.720	0.730	0.720	0.760	2,644,000	1,917,260	0.7251	0.577	0.577	0.585	0.577	0.609	3,297,953	0.5813	-1.37%
2007-11-29	0	0.730	0.720	0.740	0.680	0.730	3,102,000	2,185,440	0.7045	0.585	0.577	0.593	0.545	0.585	3,869,232	0.5648	7.35%
2007-11-28	0	0.680	0.670	0.680	0.660	0.680	1,430,000	959,080	0.6707	0.545	0.537	0.545	0.529	0.545	1,783,689	0.5377	0.00%
2007-11-27	0	0.680	0.670	0.680	0.650	0.690	3,168,000	2,121,000	0.6695	0.545	0.537	0.545	0.521	0.553	3,951,557	0.5368	3.03%
2007-11-26	0	0.660	0.650	0.660	0.640	0.700	3,770,500	2,494,570	0.6616	0.529	0.521	0.529	0.513	0.561	4,703,076	0.5304	-2.94%
2007-11-23	0	0.680	0.680	0.700	0.680	0.720	1,184,000	835,340	0.7055	0.545	0.545	0.561	0.545	0.577	1,476,844	0.5656	-1.45%
2007-11-22	0	0.690	0.680	0.700	0.680	0.760	3,516,000	2,489,240	0.7080	0.553	0.545	0.561	0.545	0.609	4,385,629	0.5676	-6.76%
2007-11-21	0	0.740	0.730	0.740	0.730	0.800	2,092,000	1,558,740	0.7451	0.593	0.585	0.593	0.585	0.641	2,609,424	0.5974	-6.33%
2007-11-20	0	0.790	0.780	0.790	0.700	0.830	11,196,000	8,895,180	0.7945	0.633	0.625	0.633	0.561	0.665	13,965,160	0.6370	-1.25%
2007-11-19	0	1.150	1.150	1.160	1.100	1.180	8,212,392	9,454,351	1.1512	0.641	0.641	0.647	0.613	0.658	14,725,178	0.6421	0.88%
2007-11-16	0	1.140	1.130	1.140	1.080	1.270	11,686,000	13,672,880	1.1700	0.636	0.630	0.636	0.602	0.708	20,953,509	0.6525	-2.56%
2007-11-15	0	1.170	1.170	1.180	1.050	1.190	6,418,000	7,259,940	1.1312	0.653	0.653	0.658	0.586	0.664	11,507,755	0.6309	12.50%
2007-11-14	0	1.040	1.030	1.040	1.010	1.060	4,702,098	4,864,338	1.0345	0.580	0.574	0.580	0.563	0.591	8,431,067	0.5770	4.00%
2007-11-13	0	1.000	1.000	1.020	1.000	1.080	14,350,000	14,877,000	1.0367	0.558	0.558	0.569	0.558	0.602	25,730,177	0.5782	-5.66%
2007-11-12	0	1.060	1.060	1.070	1.020	1.120	12,204,000	12,861,720	1.0539	0.591	0.591	0.597	0.569	0.625	21,882,305	0.5878	-2.75%
2007-11-09	0	1.090	1.070	1.090	1.060	1.150	10,924,000	12,055,140	1.1035	0.608	0.597	0.608	0.591	0.641	19,587,209	0.6155	0.93%
2007-11-08	0	1.080	1.080	1.090	1.000	1.120	19,170,000	20,419,540	1.0652	0.602	0.602	0.608	0.558	0.625	34,372,648	0.5941	2.86%
2007-11-07	0	1.050	1.040	1.050	1.010	1.220	39,198,000	43,180,760	1.1016	0.586	0.580	0.586	0.563	0.680	70,283,727	0.6144	-0.94%
2007-11-06	0	1.060	1.050	1.060	0.880	1.150	34,316,000	35,267,960	1.0277	0.591	0.586	0.591	0.491	0.641	61,530,088	0.5732	16.48%
2007-11-05	0	0.910	0.900	0.910	0.850	0.960	17,128,000	15,705,840	0.9170	0.508	0.502	0.508	0.474	0.535	30,711,253	0.5114	-1.09%
2007-11-02	0	0.920	0.910	0.920	0.750	0.920	11,534,000	9,892,820	0.8577	0.513	0.508	0.513	0.418	0.513	20,680,966	0.4784	12.20%
2007-11-01	0	0.820	0.810	0.820	0.780	0.960	27,170,000	23,169,000	0.8527	0.457	0.452	0.457	0.435	0.535	48,716,998	0.4756	-8.89%
2007-10-31	0	0.900	0.900	0.910	0.820	0.950	35,958,000	32,469,260	0.9030	0.502	0.502	0.508	0.457	0.530	64,474,266	0.5036	12.50%
2007-10-30	0	0.800	0.800	0.810	0.700	0.870	28,118,000	22,464,960	0.7990	0.446	0.446	0.452	0.390	0.485	50,416,803	0.4456	12.68%
2007-10-29	0	0.710	0.700	0.720	0.630	0.730	13,024,000	9,058,000	0.6955	0.396	0.390	0.402	0.351	0.407	23,352,601	0.3879	14.52%
2007-10-26	0	0.620	0.620	0.630	0.600	0.640	10,322,907	6,332,017	0.6134	0.346	0.346	0.351	0.335	0.357	18,509,423	0.3421	-3.12%
2007-10-25	0	0.640	0.630	0.640	0.600	0.660	16,468,808	10,393,037	0.6311	0.357	0.351	0.357	0.335	0.368	29,529,293	0.3520	4.92%
2007-10-24	0	0.610	0.600	0.610	0.580	0.610	16,698,000	9,987,920	0.5982	0.340	0.335	0.340	0.323	0.340	29,940,244	0.3336	5.17%
2007-10-23	0	0.580	0.570	0.600	0.570	0.620	24,003,470	14,366,133	0.5985	0.323	0.318	0.335	0.318	0.346	43,039,271	0.3338	1.75%
2007-10-22	0	0.570	0.570	0.580	0.450	0.700	40,080,000	22,968,770	0.5731	0.318	0.318	0.323	0.251	0.390	71,865,192	0.3196	15.15%
2007-10-18	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	0.276	-	-	-	-	0	-	0.00%
2007-10-08	0	0.495	0.495	0.500	0.495	0.520	7,146,000	3,631,160	0.5081	0.276	0.276	0.279	0.276	0.290	12,813,090	0.2834	3.13%
2007-10-05	0	0.480	0.475	0.480	0.470	0.500	3,822,000	1,842,230	0.4820	0.268	0.265	0.268	0.262	0.279	6,853,013	0.2688	5.49%
2007-10-04	0	0.455	0.445	0.455	0.445	0.500	9,732,000	4,632,790	0.4760	0.254	0.248	0.254	0.248	0.279	17,449,901	0.2655	-6.19%
2007-10-03	0	0.485	0.480	0.485	0.455	0.510	3,398,000	1,641,390	0.4830	0.270	0.268	0.270	0.254	0.284	6,092,763	0.2694	-6.73%
2007-10-02	0	0.520	0.520	0.530	0.520	0.550	2,098,000	1,111,300	0.5297	0.290	0.290	0.296	0.290	0.307	3,761,806	0.2954	-5.45%
2007-09-28	0	0.550	0.540	0.550	0.530	0.550	9,148,000	4,953,580	0.5415	0.307	0.301	0.307	0.296	0.307	16,402,764	0.3020	5.77%
2007-09-27	0	0.520	0.510	0.520	0.485	0.530	8,482,000	4,322,650	0.5096	0.290	0.284	0.290	0.270	0.296	15,208,597	0.2842	6.12%
2007-09-25	0	0.490	0.480	0.490	0.480	0.495	2,816,000	1,372,050	0.4872	0.273	0.268	0.273	0.268	0.276	5,049,211	0.2717	3.16%
2007-09-24	0	0.475	0.470	0.475	0.450	0.495	5,948,000	2,835,640	0.4767	0.265	0.262	0.265	0.251	0.276	10,665,024	0.2659	0.00%
2007-09-21	0	0.475	0.460	0.475	0.445	0.475	3,414,000	1,570,920	0.4601	0.265	0.257	0.265	0.248	0.265	6,121,451	0.2566	-1.04%
2007-09-20	0	0.480	0.465	0.490	0.460	0.490	3,460,000	1,625,790	0.4699	0.268	0.259	0.273	0.257	0.273	6,203,931	0.2621	0.00%
2007-09-19	0	0.480	0.480	0.490	0.480	0.500	2,460,000	1,211,840	0.4926	0.268	0.268	0.273	0.268	0.279	4,410,888	0.2747	-2.04%
2007-09-18	0	0.490	0.490	0.495	0.470	0.500	4,632,000	2,248,080	0.4853	0.273	0.273	0.276	0.262	0.279	8,305,378	0.2707	8.89%
2007-09-17	0	0.450	0.450	0.465	0.450	0.490	3,216,000	1,518,400	0.4721	0.251	0.251	0.259	0.251	0.273	5,766,429	0.2633	-5.26%
2007-09-14	0	0.475	0.470	0.475	0.440	0.495	4,540,000	2,162,050	0.4762	0.265	0.262	0.265	0.245	0.276	8,140,418	0.2656	4.40%
2007-09-13	0	0.455	0.455	0.460	0.430	0.460	3,078,000	1,356,880	0.4408	0.254	0.254	0.257	0.240	0.257	5,518,989	0.2459	5.81%
2007-09-12	0	0.430	0.430	0.445	0.425	0.460	7,186,000	3,151,510	0.4386	0.240	0.240	0.248	0.237	0.257	12,884,812	0.2446	-5.49%
2007-09-11	0	0.455	0.455	0.460	0.445	0.490	17,626,000	8,132,210	0.4614	0.254	0.254	0.257	0.248	0.273	31,604,188	0.2573	-3.19%
2007-09-10	0	0.470	0.460	0.475	0.460	0.510	13,678,000	6,656,350	0.4866	0.262	0.257	0.265	0.257	0.284	24,525,252	0.2714	-9.62%
2007-09-07	0	0.520	0.500	0.520	0.485	0.530	16,226,000	8,210,570	0.5060	0.290	0.279	0.290	0.270	0.296	29,093,927	0.2822	4.00%
2007-09-06	0	0.500	0.500	0.510	0.460	0.610	56,234,000	29,587,890	0.5262	0.279	0.279	0.284	0.257	0.340	100,830,020	0.2934	0.00%
2007-09-05	0	0.500	0.495	0.500	0.410	0.530	25,446,000	11,604,070	0.4560	0.279	0.276	0.279	0.229	0.296	45,625,790	0.2543	11.11%
2007-09-04	0	0.450	0.445	0.460	0.445	0.560	24,770,000	12,314,780	0.4972	0.251	0.248	0.257	0.248	0.312	44,413,693	0.2773	-19.64%
2007-09-03	0	0.560	0.550	0.560	0.435	0.590	50,250,000	26,297,030	0.5233	0.312	0.307	0.312	0.243	0.329	90,100,446	0.2919	27.27%
2007-08-31	0	0.440	0.435	0.445	0.345	0.450	33,354,000	13,397,140	0.4017	0.245	0.243	0.248	0.192	0.251	59,805,180	0.2240	29.41%
2007-08-30	0	0.340	0.335	0.340	0.310	0.350	15,096,000	5,075,400	0.3362	0.190	0.187	0.190	0.173	0.195	27,067,788	0.1875	11.48%
2007-08-29	0	0.305	0.300	0.305	0.290	0.305	8,600,000	2,533,850	0.2946	0.170	0.167	0.170	0.162	0.170	15,420,176	0.1643	1.67%
2007-08-28	0	0.300	0.300	0.305	0.290	0.305	4,064,000	1,215,220	0.2990	0.167	0.167	0.170	0.162	0.170	7,286,930	0.1668	0.00%
2007-08-27	0	0.300	0.290	0.300	0.290	0.325	7,892,000	2,351,400	0.2979	0.167	0.162	0.167	0.162	0.181	14,150,701	0.1662	-4.76%
2007-08-24	0	0.315	0.300	0.315	0.295	0.315	6,200,000	1,909,230	0.3079	0.176	0.167	0.176	0.165	0.176	11,116,871	0.1717	0.00%
2007-08-23	0	0.315	0.310	0.315	0.310	0.320	14,672,000	4,646,560	0.3167	0.176	0.173	0.176	0.173	0.178	26,307,537	0.1766	5.00%
2007-08-22	0	0.300	0.295	0.300	0.248	0.300	63,252,000	14,691,430	0.2323	0.167	0.165	0.167	0.138	0.167	113,413,601	0.1295	15.38%
2007-08-21	0	0.260	0.248	0.260	0.238	0.260	3,002,000	738,164	0.2459	0.145	0.138	0.145	0.133	0.145	5,382,717	0.1371	13.04%
2007-08-20	0	0.230	0.226	0.230	0.216	0.250	3,946,000	905,056	0.2294	0.128	0.126	0.128	0.120	0.139	7,075,350	0.1279	9.52%
2007-08-17	0	0.210	0.210	0.217	0.180	0.232	4,738,000	1,067,948	0.2254	0.117	0.117	0.121	0.100	0.129	8,495,441	0.1257	-12.50%
2007-08-16	0	0.240	0.225	0.240	0.221	0.245	3,854,000	887,100	0.2302	0.134	0.125	0.134	0.123	0.137	6,910,390	0.1284	1.69%
2007-08-15	0	0.236	0.236	0.245	0.236	0.236	1,012,000	238,832	0.2360	0.132	0.132	0.137	0.132	0.132	1,814,560	0.1316	-2.48%
2007-08-14	0	0.242	0.242	0.249	0.235	0.245	4,540,000	1,081,034	0.2381	0.135	0.135	0.139	0.131	0.137	8,140,418	0.1328	2.98%
2007-08-13	0	0.235	0.235	0.240	0.235	0.236	1,140,000	268,000	0.2351	0.131	0.131	0.134	0.131	0.132	2,044,070	0.1311	0.00%
2007-08-10	0	0.235	0.235	0.245	0.233	0.245	1,758,000	420,660	0.2393	0.131	0.131	0.137	0.130	0.137	3,152,171	0.1335	-0.42%
2007-08-09	0	0.236	0.236	0.240	0.236	0.250	6,740,000	1,627,864	0.2415	0.132	0.132	0.134	0.132	0.139	12,085,115	0.1347	-5.22%
2007-08-08	0	0.249	0.240	0.250	0.230	0.250	998,000	240,544	0.2410	0.139	0.134	0.139	0.128	0.139	1,789,458	0.1344	8.26%
2007-08-07	0	0.230	0.230	0.240	0.230	0.270	5,218,000	1,312,046	0.2514	0.128	0.128	0.134	0.128	0.151	9,356,102	0.1402	-13.21%
2007-08-06	0	0.265	0.260	0.265	0.260	0.275	4,250,000	1,137,190	0.2676	0.148	0.145	0.148	0.145	0.153	7,620,436	0.1492	-1.85%
2007-08-03	0	0.270	0.270	0.275	0.270	0.320	18,432,000	5,316,630	0.2884	0.151	0.151	0.153	0.151	0.178	33,049,382	0.1609	-8.47%
2007-08-02	0	0.295	0.290	0.295	0.255	0.310	26,714,000	7,607,400	0.2848	0.165	0.162	0.165	0.142	0.173	47,899,370	0.1588	15.69%
2007-08-01	0	0.255	0.255	0.260	0.248	0.260	4,786,000	1,218,936	0.2547	0.142	0.142	0.145	0.138	0.145	8,581,507	0.1420	0.00%
2007-07-31	0	0.255	0.250	0.255	0.250	0.260	3,610,000	914,860	0.2534	0.142	0.139	0.142	0.139	0.145	6,472,888	0.1413	2.00%
2007-07-30	0	0.250	0.250	0.255	0.245	0.255	1,558,000	386,190	0.2479	0.139	0.139	0.142	0.137	0.142	2,793,562	0.1382	0.00%
2007-07-27	0	0.250	0.242	0.250	0.250	0.255	500,000	125,500	0.2510	0.139	0.135	0.139	0.139	0.142	896,522	0.1400	-1.96%
2007-07-26	0	0.255	0.250	0.255	0.250	0.260	4,136,000	1,039,020	0.2512	0.142	0.139	0.142	0.139	0.145	7,416,029	0.1401	2.00%
2007-07-25	0	0.250	0.250	0.260	0.250	0.260	4,416,000	1,123,300	0.2544	0.139	0.139	0.145	0.139	0.145	7,918,081	0.1419	-3.85%
2007-07-24	0	0.260	0.260	0.265	0.245	0.265	10,582,000	2,663,730	0.2517	0.145	0.145	0.148	0.137	0.148	18,973,989	0.1404	5.69%
2007-07-23	0	0.246	0.241	0.248	0.245	0.255	2,540,000	632,840	0.2491	0.137	0.134	0.138	0.137	0.142	4,554,331	0.1390	-3.53%
2007-07-20	0	0.255	0.249	0.255	0.250	0.260	2,908,000	740,160	0.2545	0.142	0.139	0.142	0.139	0.145	5,214,171	0.1420	0.00%
2007-07-19	0	0.255	0.249	0.255	0.249	0.255	3,690,000	925,004	0.2507	0.142	0.139	0.142	0.139	0.142	6,616,331	0.1398	2.00%
2007-07-18	0	0.250	0.250	0.260	0.250	0.265	8,934,000	2,274,580	0.2546	0.139	0.139	0.145	0.139	0.148	16,019,053	0.1420	0.00%
2007-07-17	0	0.250	0.250	0.255	0.250	0.270	9,594,000	2,479,070	0.2584	0.139	0.139	0.142	0.139	0.151	17,202,461	0.1441	0.00%
2007-07-16	0	0.250	0.249	0.255	0.245	0.275	11,194,000	2,866,920	0.2561	0.139	0.139	0.142	0.137	0.153	20,071,331	0.1428	-9.09%
2007-07-13	0	0.275	0.265	0.275	0.265	0.280	3,932,000	1,079,210	0.2745	0.153	0.148	0.153	0.148	0.156	7,050,248	0.1531	5.77%
2007-07-12	0	0.260	0.255	0.275	0.255	0.290	10,640,000	2,848,950	0.2678	0.145	0.142	0.153	0.142	0.162	19,077,985	0.1493	-1.89%
2007-07-11	0	0.265	0.265	0.285	0.265	0.290	2,392,000	643,070	0.2688	0.148	0.148	0.159	0.148	0.162	4,288,961	0.1499	-5.36%
2007-07-10	0	0.280	0.280	0.290	0.280	0.290	3,038,000	880,400	0.2898	0.156	0.156	0.162	0.156	0.162	5,447,267	0.1616	1.82%
2007-07-09	0	0.275	0.275	0.285	0.275	0.285	790,000	220,850	0.2796	0.153	0.153	0.159	0.153	0.159	1,416,505	0.1559	-3.51%
2007-07-06	0	0.285	0.275	0.285	0.270	0.285	3,296,000	911,800	0.2766	0.159	0.153	0.159	0.151	0.159	5,909,872	0.1543	5.56%
2007-07-05	0	0.270	0.265	0.270	0.265	0.280	6,394,000	1,720,080	0.2690	0.151	0.148	0.151	0.148	0.156	11,464,721	0.1500	1.89%
2007-07-04	0	0.265	0.265	0.290	0.265	0.290	5,404,000	1,487,850	0.2753	0.148	0.148	0.162	0.148	0.162	9,689,608	0.1536	-8.62%
2007-07-03	0	0.290	0.280	0.290	0.290	0.310	4,696,000	1,388,650	0.2957	0.162	0.156	0.162	0.162	0.173	8,420,133	0.1649	-3.33%
2007-06-29	0	0.300	0.300	0.310	0.300	0.340	5,190,000	1,587,580	0.3059	0.167	0.167	0.173	0.167	0.190	9,305,897	0.1706	-3.23%
2007-06-28	1	-	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2007-06-27	0	0.310	0.305	0.310	0.300	0.310	1,446,000	443,710	0.3069	0.173	0.170	0.173	0.167	0.173	2,592,741	0.1711	3.33%
2007-06-26	0	0.300	0.300	0.310	0.300	0.330	3,260,000	1,012,000	0.3104	0.167	0.167	0.173	0.167	0.184	5,845,322	0.1731	-3.23%
2007-06-25	0	0.310	0.310	0.320	0.305	0.320	5,792,000	1,802,140	0.3111	0.173	0.173	0.178	0.170	0.178	10,385,309	0.1735	-3.12%
2007-06-22	0	0.320	0.320	0.325	0.300	0.320	2,654,000	826,060	0.3113	0.178	0.178	0.181	0.167	0.178	4,758,738	0.1736	3.23%
2007-06-21	0	0.310	0.300	0.320	0.290	0.315	3,588,000	1,069,880	0.2982	0.173	0.167	0.178	0.162	0.176	6,433,441	0.1663	0.00%
2007-06-20	0	0.310	0.295	0.310	0.280	0.335	6,468,000	2,036,050	0.3148	0.173	0.165	0.173	0.156	0.187	11,597,407	0.1756	8.77%
2007-06-18	0	0.285	0.280	0.285	0.250	0.300	6,234,000	1,729,570	0.2774	0.159	0.156	0.159	0.139	0.167	11,177,834	0.1547	-6.56%
2007-06-15	0	0.305	0.305	0.310	0.300	0.330	5,310,000	1,643,210	0.3095	0.170	0.170	0.173	0.167	0.184	9,521,062	0.1726	-8.96%
2007-06-14	0	0.335	0.315	0.335	0.310	0.365	24,852,000	8,478,070	0.3411	0.187	0.176	0.187	0.173	0.204	44,560,722	0.1903	-1.47%
2007-06-13	0	0.340	0.335	0.340	0.335	0.360	52,484,000	18,283,160	0.3484	0.190	0.187	0.190	0.187	0.201	94,106,106	0.1943	4.62%
2007-06-12	0	0.325	0.325	0.330	0.300	0.340	32,826,000	10,496,420	0.3198	0.181	0.181	0.184	0.167	0.190	58,858,453	0.1783	14.04%
2007-06-11	0	0.285	0.285	0.295	0.280	0.305	2,154,000	636,830	0.2956	0.159	0.159	0.165	0.156	0.170	3,862,216	0.1649	1.79%
2007-06-08	0	0.280	0.275	0.280	0.275	0.280	1,598,000	442,540	0.2769	0.156	0.153	0.156	0.153	0.156	2,865,284	0.1544	0.00%
2007-06-07	0	0.280	0.280	0.290	0.280	0.280	300,000	84,000	0.2800	0.156	0.156	0.162	0.156	0.156	537,913	0.1562	-3.45%
2007-06-06	0	0.290	0.285	0.290	0.280	0.295	306,000	87,240	0.2851	0.162	0.159	0.162	0.156	0.165	548,671	0.1590	1.75%
2007-06-05	0	0.285	0.285	0.290	0.265	0.290	2,466,000	675,070	0.2738	0.159	0.159	0.162	0.148	0.162	4,421,646	0.1527	-1.72%
2007-06-04	0	0.290	0.275	0.310	0.290	0.315	1,248,000	373,020	0.2989	0.162	0.153	0.173	0.162	0.176	2,237,719	0.1667	-1.69%
2007-06-01	0	0.295	0.295	0.310	0.295	0.335	3,232,000	1,031,410	0.3191	0.165	0.165	0.173	0.165	0.187	5,795,117	0.1780	-7.81%
2007-05-31	0	0.320	0.310	0.320	0.310	0.320	4,820,000	1,524,030	0.3162	0.178	0.173	0.178	0.173	0.178	8,642,471	0.1763	6.67%
2007-05-30	0	0.300	0.300	0.305	0.290	0.340	5,260,000	1,602,540	0.3047	0.167	0.167	0.170	0.162	0.190	9,431,410	0.1699	-1.64%
2007-05-29	0	0.305	0.300	0.305	0.285	0.310	6,826,000	2,034,610	0.2981	0.170	0.167	0.170	0.159	0.173	12,239,316	0.1662	8.93%
2007-05-28	0	0.280	0.280	0.285	0.250	0.285	6,654,000	1,823,580	0.2741	0.156	0.156	0.159	0.139	0.159	11,930,913	0.1528	-1.75%
2007-05-25	0	0.285	0.280	0.290	0.275	0.295	3,006,000	849,730	0.2827	0.159	0.156	0.162	0.153	0.165	5,389,889	0.1577	-1.72%
2007-05-23	0	0.290	0.285	0.290	0.270	0.290	1,422,000	402,820	0.2833	0.162	0.159	0.162	0.151	0.162	2,549,708	0.1580	3.57%
2007-05-22	0	0.280	0.280	0.285	0.265	0.290	1,822,000	500,160	0.2745	0.156	0.156	0.159	0.148	0.162	3,266,926	0.1531	-1.75%
2007-05-21	0	0.285	0.275	0.285	0.270	0.285	1,938,000	539,670	0.2785	0.159	0.153	0.159	0.151	0.159	3,474,919	0.1553	3.64%
2007-05-18	0	0.275	0.270	0.280	0.250	0.290	7,596,000	2,004,510	0.2639	0.153	0.151	0.156	0.139	0.162	13,619,960	0.1472	-5.17%
2007-05-17	0	0.290	0.280	0.290	0.290	0.315	1,202,000	362,260	0.3014	0.162	0.156	0.162	0.162	0.176	2,155,239	0.1681	-7.94%
2007-05-16	0	0.315	0.310	0.320	0.305	0.325	2,180,000	691,810	0.3173	0.176	0.173	0.178	0.170	0.181	3,908,835	0.1770	3.28%
2007-05-15	0	0.305	0.305	0.310	0.305	0.320	1,006,000	312,550	0.3107	0.170	0.170	0.173	0.170	0.178	1,803,802	0.1733	0.00%
2007-05-14	0	0.305	0.305	0.310	0.305	0.330	2,234,000	710,730	0.3181	0.170	0.170	0.173	0.170	0.184	4,005,660	0.1774	0.00%
2007-05-11	0	0.305	0.305	0.310	0.275	0.320	2,158,000	666,290	0.3088	0.170	0.170	0.173	0.153	0.178	3,869,388	0.1722	5.17%
2007-05-10	0	0.290	0.280	0.310	0.280	0.295	320,000	92,400	0.2888	0.162	0.156	0.173	0.156	0.165	573,774	0.1610	-6.45%
2007-05-09	0	0.310	0.295	0.310	0.290	0.320	2,936,000	904,670	0.3081	0.173	0.165	0.173	0.162	0.178	5,264,376	0.1718	6.90%
2007-05-08	0	0.290	0.290	0.300	0.270	0.315	1,830,000	552,460	0.3019	0.162	0.162	0.167	0.151	0.176	3,281,270	0.1684	-3.33%
2007-05-07	0	0.300	0.300	0.320	0.300	0.310	260,000	79,000	0.3038	0.167	0.167	0.178	0.167	0.173	466,191	0.1695	-3.23%
2007-05-04	0	0.310	0.310	0.320	0.300	0.310	354,000	108,480	0.3064	0.173	0.173	0.178	0.167	0.173	634,737	0.1709	5.08%
2007-05-03	0	0.295	0.295	0.300	0.295	0.300	500,000	149,750	0.2995	0.165	0.165	0.167	0.165	0.167	896,522	0.1670	-1.67%
2007-05-02	0	0.300	0.300	0.310	0.300	0.340	3,388,000	1,075,760	0.3175	0.167	0.167	0.173	0.167	0.190	6,074,832	0.1771	-1.64%
2007-04-30	0	0.305	0.305	0.320	0.305	0.330	744,000	232,970	0.3131	0.170	0.170	0.178	0.170	0.184	1,334,025	0.1746	0.00%
2007-04-27	0	0.305	0.310	0.325	0.305	0.340	916,000	290,850	0.3175	0.170	0.173	0.181	0.170	0.190	1,642,428	0.1771	-1.61%
2007-04-26	0	0.310	0.295	0.305	0.300	0.330	1,446,000	437,720	0.3027	0.173	0.165	0.170	0.167	0.184	2,592,741	0.1688	3.33%
2007-04-25	0	0.300	0.300	0.330	0.300	0.340	1,718,000	534,440	0.3111	0.167	0.167	0.184	0.167	0.190	3,080,449	0.1735	-7.69%
2007-04-24	0	0.325	0.325	0.345	0.325	0.340	918,000	306,600	0.3340	0.181	0.181	0.192	0.181	0.190	1,646,014	0.1863	-7.14%
2007-04-23	0	0.350	0.350	0.360	0.350	0.380	1,170,000	422,800	0.3614	0.195	0.195	0.201	0.195	0.212	2,097,861	0.2015	2.94%
2007-04-20	0	0.340	0.340	0.350	0.335	0.350	1,908,000	653,880	0.3427	0.190	0.190	0.195	0.187	0.195	3,421,127	0.1911	3.03%
2007-04-19	0	0.330	0.330	0.355	0.330	0.355	4,046,000	1,360,210	0.3362	0.184	0.184	0.198	0.184	0.198	7,254,655	0.1875	0.00%
2007-04-18	0	0.330	0.330	0.350	0.330	0.410	12,990,000	4,831,380	0.3719	0.184	0.184	0.195	0.184	0.229	23,291,638	0.2074	-2.94%
2007-04-17	0	0.340	0.325	0.340	0.300	0.345	2,636,000	855,240	0.3244	0.190	0.181	0.190	0.167	0.192	4,726,463	0.1809	13.33%
2007-04-16	0	0.300	0.300	0.305	0.295	0.310	1,110,000	337,750	0.3043	0.167	0.167	0.170	0.165	0.173	1,990,279	0.1697	3.45%
2007-04-13	0	0.290	0.290	0.295	0.290	0.300	2,008,000	598,150	0.2979	0.162	0.162	0.165	0.162	0.167	3,600,432	0.1661	0.00%
2007-04-12	0	0.290	0.285	0.290	0.280	0.295	692,000	200,380	0.2896	0.162	0.159	0.162	0.156	0.165	1,240,786	0.1615	0.00%
2007-04-11	0	0.290	0.285	0.290	0.275	0.295	556,000	161,300	0.2901	0.162	0.159	0.162	0.153	0.165	996,932	0.1618	0.00%
2007-04-10	0	0.290	0.285	0.290	0.275	0.300	744,000	220,660	0.2966	0.162	0.159	0.162	0.153	0.167	1,334,025	0.1654	0.00%
2007-04-04	0	0.290	0.275	0.295	0.290	0.295	1,850,000	538,000	0.2908	0.162	0.153	0.165	0.162	0.165	3,317,131	0.1622	0.00%
2007-04-03	0	0.290	0.290	0.305	0.265	0.310	1,454,000	423,460	0.2912	0.162	0.162	0.170	0.148	0.173	2,607,086	0.1624	7.41%
2007-04-02	0	0.270	0.270	0.285	0.270	0.275	1,076,000	296,700	0.2757	0.151	0.151	0.159	0.151	0.153	1,929,315	0.1538	-1.82%
2007-03-30	0	0.275	0.250	0.275	0.250	0.285	6,378,000	1,673,720	0.2624	0.153	0.139	0.153	0.139	0.159	11,436,033	0.1464	-6.78%
2007-03-29	0	0.295	0.290	0.300	0.285	0.305	1,680,000	490,950	0.2922	0.165	0.162	0.167	0.159	0.170	3,012,313	0.1630	1.72%
2007-03-28	0	0.290	0.285	0.290	0.265	0.310	9,890,000	2,881,920	0.2914	0.162	0.159	0.162	0.148	0.173	17,733,202	0.1625	-7.94%
2007-03-27	0	0.315	0.315	0.330	0.310	0.355	9,538,000	3,108,670	0.3259	0.176	0.176	0.184	0.173	0.198	17,102,051	0.1818	-8.70%
2007-03-26	0	0.345	0.345	0.350	0.270	0.360	16,582,000	5,436,580	0.3279	0.192	0.192	0.195	0.151	0.201	29,732,251	0.1829	25.45%
2007-03-23	0	0.275	0.275	0.280	0.270	0.310	19,700,000	5,693,960	0.2890	0.153	0.153	0.156	0.151	0.173	35,322,961	0.1612	7.84%
2007-03-22	0	0.255	0.255	0.260	0.181	0.255	8,336,000	1,862,978	0.2235	0.142	0.142	0.145	0.101	0.142	14,946,812	0.1246	43.26%
2007-03-21	0	0.178	0.178	0.180	0.166	0.180	5,748,000	992,314	0.1726	0.099	0.099	0.100	0.093	0.100	10,306,415	0.0963	5.95%
2007-03-20	0	0.168	0.156	0.168	0.160	0.169	1,150,000	191,704	0.1667	0.094	0.087	0.094	0.089	0.094	2,062,000	0.0930	2.44%
2007-03-19	0	0.164	0.156	0.164	0.156	0.164	1,480,000	238,200	0.1609	0.091	0.087	0.091	0.087	0.091	2,653,705	0.0898	7.19%
2007-03-16	0	0.153	0.153	0.160	0.153	0.153	500,000	76,500	0.1530	0.085	0.085	0.089	0.085	0.085	896,522	0.0853	0.00%
2007-03-15	0	0.153	0.153	0.156	0.151	0.160	314,000	48,652	0.1549	0.085	0.085	0.087	0.084	0.089	563,016	0.0864	-1.92%
2007-03-14	0	0.156	0.151	0.157	0.150	0.160	1,304,000	203,324	0.1559	0.087	0.084	0.088	0.084	0.089	2,338,129	0.0870	0.65%
2007-03-13	0	0.155	0.155	0.156	0.150	0.156	2,870,000	442,150	0.1541	0.086	0.086	0.087	0.084	0.087	5,146,035	0.0859	3.33%
2007-03-12	0	0.150	0.150	0.155	0.150	0.160	1,696,000	257,400	0.1518	0.084	0.084	0.086	0.084	0.089	3,041,002	0.0846	0.67%
2007-03-09	0	0.149	0.147	0.153	0.149	0.155	1,292,000	194,400	0.1505	0.083	0.082	0.085	0.083	0.086	2,316,612	0.0839	-1.97%
2007-03-08	0	0.152	0.149	0.152	0.147	0.155	2,152,737	324,556	0.1508	0.085	0.083	0.085	0.082	0.086	3,859,952	0.0841	0.66%
2007-03-07	0	0.151	0.151	0.154	0.146	0.156	1,652,000	247,712	0.1499	0.084	0.084	0.086	0.081	0.087	2,962,108	0.0836	-5.63%
2007-03-06	0	0.160	0.144	0.160	0.152	0.162	2,698,000	419,990	0.1557	0.089	0.080	0.089	0.085	0.090	4,837,632	0.0868	11.89%
2007-03-05	0	0.143	0.143	0.145	0.142	0.143	2,360,000	337,120	0.1428	0.080	0.080	0.081	0.079	0.080	4,231,583	0.0797	-1.38%
2007-03-02	0	0.145	0.144	0.146	0.144	0.152	1,292,000	190,200	0.1472	0.081	0.080	0.081	0.080	0.085	2,316,612	0.0821	-1.36%
2007-03-01	0	0.147	0.145	0.147	0.140	0.160	4,300,000	647,544	0.1506	0.082	0.081	0.082	0.078	0.089	7,710,088	0.0840	1.38%
2007-02-28	0	0.145	0.142	0.145	0.143	0.155	4,964,000	726,314	0.1463	0.081	0.079	0.081	0.080	0.086	8,900,669	0.0816	-2.68%
2007-02-27	0	0.149	0.147	0.149	0.149	0.174	18,600,000	3,036,090	0.1632	0.083	0.082	0.083	0.083	0.097	33,350,613	0.0910	-9.15%
2007-02-26	0	0.164	0.148	0.165	0.148	0.168	1,350,000	213,280	0.1580	0.091	0.083	0.092	0.083	0.094	2,420,609	0.0881	9.33%
2007-02-23	0	0.150	0.150	0.158	0.146	0.160	588,000	93,298	0.1587	0.084	0.084	0.088	0.081	0.089	1,054,310	0.0885	-1.96%
2007-02-22	0	0.153	0.150	0.153	0.150	0.170	2,460,000	389,700	0.1584	0.085	0.084	0.085	0.084	0.095	4,410,888	0.0883	6.99%
2007-02-21	0	0.143	0.143	0.148	0.129	0.150	402,000	56,282	0.1400	0.080	0.080	0.083	0.072	0.084	720,804	0.0781	-8.92%
2007-02-16	0	0.157	0.144	0.157	0.144	0.164	320,000	49,680	0.1553	0.088	0.080	0.088	0.080	0.091	573,774	0.0866	3.97%
2007-02-15	0	0.151	0.144	0.151	0.144	0.169	4,318,000	671,868	0.1556	0.084	0.080	0.084	0.080	0.094	7,742,363	0.0868	-9.04%
2007-02-14	0	0.166	0.150	0.166	0.150	0.172	3,700,000	592,400	0.1601	0.093	0.084	0.093	0.084	0.096	6,634,262	0.0893	1.22%
2007-02-13	0	0.164	0.150	0.164	0.151	0.175	15,406,000	2,470,248	0.1603	0.091	0.084	0.091	0.084	0.098	27,623,631	0.0894	-3.53%
2007-02-12	0	0.170	0.138	0.179	0.131	0.170	1,376,000	206,044	0.1497	0.095	0.077	0.100	0.073	0.095	2,467,228	0.0835	30.77%
2007-02-09	0	0.130	0.120	-	-	-	0	0	-	0.073	0.067	-	-	-	0	-	0.00%
2007-02-08	0	0.130	0.120	0.160	-	-	0	0	-	0.073	0.067	0.089	-	-	0	-	0.00%
2007-02-07	0	0.130	0.130	-	0.128	0.128	272,000	34,816	0.1280	0.073	0.073	-	0.071	0.071	487,708	0.0714	-1.52%
2007-02-06	0	0.132	0.132	-	0.132	0.132	4,000	528	0.1320	0.074	0.074	-	0.074	0.074	7,172	0.0736	-5.71%
2007-02-05	0	0.140	0.133	0.140	0.140	0.140	490,000	68,600	0.1400	0.078	0.074	0.078	0.078	0.078	878,591	0.0781	0.00%
2007-02-02	0	0.140	0.130	-	-	-	0	0	-	0.078	0.073	-	-	-	0	-	0.00%
2007-02-01	0	0.140	0.113	0.150	-	-	0	0	-	0.078	0.063	0.084	-	-	0	-	0.00%
2007-01-31	0	0.140	0.140	-	-	-	0	0	-	0.078	0.078	-	-	-	0	-	2.94%
2007-01-30	0	0.136	0.136	0.150	-	-	0	0	-	0.076	0.076	0.084	-	-	0	-	1.49%
2007-01-29	0	0.134	0.134	0.158	0.134	0.144	540,000	77,660	0.1438	0.075	0.075	0.088	0.075	0.080	968,244	0.0802	-6.94%
2007-01-26	0	0.144	0.144	0.164	0.144	0.144	200,000	28,800	0.1440	0.080	0.080	0.091	0.080	0.080	358,609	0.0803	-12.20%
2007-01-25	0	0.164	0.145	0.164	-	-	0	0	-	0.091	0.081	0.091	-	-	0	-	0.00%
2007-01-24	0	0.164	0.156	0.165	0.156	0.168	962,000	158,184	0.1644	0.091	0.087	0.092	0.087	0.094	1,724,908	0.0917	3.80%
2007-01-23	0	0.158	0.149	0.158	0.146	0.158	510,000	79,260	0.1554	0.088	0.083	0.088	0.081	0.088	914,452	0.0867	-4.82%
2007-01-22	0	0.166	0.152	0.166	0.152	0.170	816,000	134,292	0.1646	0.093	0.085	0.093	0.085	0.095	1,463,124	0.0918	2.47%
2007-01-19	0	0.162	0.147	0.162	0.101	0.170	2,058,000	322,260	0.1566	0.090	0.082	0.090	0.056	0.095	3,690,084	0.0873	5.19%
2007-01-18	0	0.154	0.123	0.154	-	-	0	0	-	0.086	0.069	0.086	-	-	0	-	0.00%
2007-01-17	0	0.154	-	0.154	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
2007-01-16	0	0.154	0.142	0.154	0.139	0.156	928,000	134,294	0.1447	0.086	0.079	0.086	0.078	0.087	1,663,945	0.0807	4.05%
2007-01-15	0	0.148	0.141	0.148	0.140	0.150	298,000	42,540	0.1428	0.083	0.079	0.083	0.078	0.084	534,327	0.0796	8.03%
2007-01-12	0	0.137	0.132	0.137	0.137	0.138	204,000	28,052	0.1375	0.076	0.074	0.076	0.076	0.077	365,781	0.0767	2.24%
2007-01-11	0	0.134	0.129	0.137	0.130	0.137	1,174,000	155,282	0.1323	0.075	0.072	0.076	0.073	0.076	2,105,033	0.0738	10.74%
2007-01-10	0	0.121	0.121	0.130	0.120	0.130	1,250,000	157,400	0.1259	0.067	0.067	0.073	0.067	0.073	2,241,305	0.0702	-4.72%
2007-01-09	0	0.127	0.125	0.128	0.118	0.136	3,254,000	410,542	0.1262	0.071	0.070	0.071	0.066	0.076	5,834,564	0.0704	-2.31%
2007-01-08	0	0.130	0.125	0.130	0.121	0.132	106,000	12,848	0.1212	0.073	0.070	0.073	0.067	0.074	190,063	0.0676	0.78%
2007-01-05	0	0.129	0.123	0.129	0.129	0.130	802,000	103,460	0.1290	0.072	0.069	0.072	0.072	0.073	1,438,021	0.0719	3.20%
2007-01-04	0	0.125	0.122	0.126	0.115	0.130	1,962,000	233,822	0.1192	0.070	0.068	0.070	0.064	0.073	3,517,952	0.0665	5.04%
2007-01-03	0	0.119	0.113	0.120	-	-	0	0	-	0.066	0.063	0.067	-	-	0	-	0.00%
2007-01-02	0	0.119	0.116	0.120	0.119	0.120	112,000	13,330	0.1190	0.066	0.065	0.067	0.066	0.067	200,821	0.0664	0.85%
2006-12-29	0	0.118	0.115	0.129	-	-	0	0	-	0.066	0.064	0.072	-	-	0	-	0.00%
2006-12-28	0	0.118	0.118	0.120	0.110	0.110	4,000	440	0.1100	0.066	0.066	0.067	0.061	0.061	7,172	0.0613	0.00%
2006-12-27	0	0.118	0.116	0.120	0.118	0.118	100,000	11,800	0.1180	0.066	0.065	0.067	0.066	0.066	179,304	0.0658	-5.60%
2006-12-22	0	0.125	0.114	0.125	0.125	0.125	2,000	250	0.1250	0.070	0.064	0.070	0.070	0.070	3,586	0.0697	6.84%
2006-12-21	0	0.117	-	0.129	0.117	0.118	580,000	68,140	0.1175	0.065	-	0.072	0.065	0.066	1,039,965	0.0655	-2.50%
2006-12-20	0	0.120	0.116	0.125	0.120	0.120	100,000	12,000	0.1200	0.067	0.065	0.070	0.067	0.067	179,304	0.0669	4.35%
2006-12-19	0	0.115	0.112	0.120	0.115	0.115	100,000	11,500	0.1150	0.064	0.062	0.067	0.064	0.064	179,304	0.0641	2.68%
2006-12-18	0	0.112	0.112	0.120	0.110	0.110	200,000	22,000	0.1100	0.062	0.062	0.067	0.061	0.061	358,609	0.0613	0.00%
2006-12-15	0	0.112	0.112	0.129	0.112	0.112	24,000	2,688	0.1120	0.062	0.062	0.072	0.062	0.062	43,033	0.0625	-5.08%
2006-12-14	0	0.118	0.111	0.124	0.118	0.118	100,000	11,800	0.1180	0.066	0.062	0.069	0.066	0.066	179,304	0.0658	-2.48%
2006-12-13	0	0.121	0.121	0.129	0.120	0.121	752,459	90,793	0.1207	0.067	0.067	0.072	0.067	0.067	1,349,192	0.0673	5.22%
2006-12-12	0	0.115	0.115	0.120	0.110	0.118	560,000	64,300	0.1148	0.064	0.064	0.067	0.061	0.066	1,004,104	0.0640	4.55%
2006-12-11	0	0.110	0.110	0.123	0.110	0.110	200,000	22,000	0.1100	0.061	0.061	0.069	0.061	0.061	358,609	0.0613	0.00%
2006-12-08	0	0.110	0.106	0.120	0.110	0.110	350,000	38,500	0.1100	0.061	0.059	0.067	0.061	0.061	627,565	0.0613	0.00%
2006-12-07	0	0.110	0.108	0.120	0.110	0.110	300,000	33,000	0.1100	0.061	0.060	0.067	0.061	0.061	537,913	0.0613	2.80%
2006-12-06	0	0.107	0.107	0.129	0.107	0.115	580,000	65,450	0.1128	0.060	0.060	0.072	0.060	0.064	1,039,965	0.0629	-7.76%
2006-12-05	0	0.116	0.110	0.116	0.118	0.118	200,000	23,600	0.1180	0.065	0.061	0.065	0.066	0.066	358,609	0.0658	7.41%
2006-12-04	0	0.108	0.104	0.118	0.108	0.108	100,000	10,800	0.1080	0.060	0.058	0.066	0.060	0.060	179,304	0.0602	0.00%
2006-12-01	0	0.108	0.100	0.114	0.108	0.108	50,000	5,400	0.1080	0.060	0.056	0.064	0.060	0.060	89,652	0.0602	0.00%
2006-11-30	0	0.108	0.100	0.118	0.108	0.108	100,000	10,800	0.1080	0.060	0.056	0.066	0.060	0.060	179,304	0.0602	-8.47%
2006-11-29	0	0.118	0.100	0.118	0.118	0.118	50,000	5,900	0.1180	0.066	0.056	0.066	0.066	0.066	89,652	0.0658	18.00%
2006-11-28	0	0.100	-	0.118	0.100	0.120	1,100,000	112,900	0.1026	0.056	-	0.066	0.056	0.067	1,972,348	0.0572	-16.67%
2006-11-27	0	0.120	0.100	0.120	0.100	0.120	510,000	55,200	0.1082	0.067	0.056	0.067	0.056	0.067	914,452	0.0604	1.69%
2006-11-24	0	0.118	0.100	0.118	-	-	0	0	-	0.066	0.056	0.066	-	-	0	-	-7.81%
2006-11-23	0	0.128	0.101	0.128	0.129	0.129	90,000	11,610	0.1290	0.071	0.056	0.071	0.072	0.072	161,374	0.0719	21.90%
2006-11-22	0	0.105	0.105	0.120	0.100	0.129	830,000	85,310	0.1028	0.059	0.059	0.067	0.056	0.072	1,488,226	0.0573	5.00%
2006-11-21	0	0.100	0.100	-	0.100	0.100	200,000	20,000	0.1000	0.056	0.056	-	0.056	0.056	358,609	0.0558	0.00%
2006-11-20	0	0.100	0.085	-	-	-	0	0	-	0.056	0.047	-	-	-	0	-	0.00%
2006-11-17	0	0.100	0.095	-	-	-	0	0	-	0.056	0.053	-	-	-	0	-	0.00%
2006-11-16	0	0.100	0.090	-	-	-	0	0	-	0.056	0.050	-	-	-	0	-	0.00%
2006-11-15	0	0.100	0.100	-	0.100	0.100	40,000	4,000	0.1000	0.056	0.056	-	0.056	0.056	71,722	0.0558	0.00%
2006-11-14	0	0.100	0.090	-	-	-	0	0	-	0.056	0.050	-	-	-	0	-	0.00%
2006-11-13	0	0.100	0.100	-	0.100	0.100	60,000	6,000	0.1000	0.056	0.056	-	0.056	0.056	107,583	0.0558	-9.09%
2006-11-10	0	0.110	-	0.128	-	-	0	0	-	0.061	-	0.071	-	-	0	-	0.00%
2006-11-09	0	0.110	0.095	0.130	-	-	0	0	-	0.061	0.053	0.073	-	-	0	-	0.00%
2006-11-08	0	0.110	0.100	0.129	-	-	0	0	-	0.061	0.056	0.072	-	-	0	-	0.00%
2006-11-07	0	0.110	0.110	0.129	0.110	0.110	60,000	6,600	0.1100	0.061	0.061	0.072	0.061	0.061	107,583	0.0613	-8.33%
2006-11-06	0	0.120	0.110	0.121	0.120	0.120	100,000	12,000	0.1200	0.067	0.061	0.067	0.067	0.067	179,304	0.0669	9.09%
2006-11-03	0	0.110	0.110	-	0.110	0.110	48,000	5,280	0.1100	0.061	0.061	-	0.061	0.061	86,066	0.0613	15.79%
2006-11-02	0	0.095	0.095	0.110	0.093	0.093	110,000	10,230	0.0930	0.053	0.053	0.061	0.052	0.052	197,235	0.0519	2.15%
2006-11-01	0	0.093	0.093	-	-	-	232,000	21,576	0.0930	0.052	0.052	-	-	-	415,986	0.0519	0.00%
2006-10-31	0	0.093	0.093	-	0.093	0.100	190,000	18,020	0.0948	0.052	0.052	-	0.052	0.056	340,678	0.0529	-7.00%
2006-10-27	0	0.100	0.090	-	0.100	0.100	500,000	50,000	0.1000	0.056	0.050	-	0.056	0.056	896,522	0.0558	25.00%
2006-10-26	0	0.080	0.067	0.100	-	-	0	0	-	0.045	0.037	0.056	-	-	0	-	0.00%
2006-10-25	0	0.080	0.061	0.100	-	-	0	0	-	0.045	0.034	0.056	-	-	0	-	0.00%
2006-10-24	0	0.080	0.055	0.100	-	-	0	0	-	0.045	0.031	0.056	-	-	0	-	0.00%
2006-10-23	0	0.080	0.056	-	-	-	0	0	-	0.045	0.031	-	-	-	0	-	0.00%
2006-10-20	0	0.080	0.076	0.100	-	-	0	0	-	0.045	0.042	0.056	-	-	0	-	0.00%
2006-10-19	0	0.080	0.075	0.100	0.080	0.080	50,000	4,000	0.0800	0.045	0.042	0.056	0.045	0.045	89,652	0.0446	0.00%
2006-10-18	0	0.080	0.080	0.100	-	-	0	0	-	0.045	0.045	0.056	-	-	0	-	0.00%
2006-10-17	0	0.080	0.080	0.100	0.080	0.080	20,000	1,600	0.0800	0.045	0.045	0.056	0.045	0.045	35,861	0.0446	-3.61%
2006-10-16	0	0.083	0.057	-	-	-	0	0	-	0.046	0.032	-	-	-	0	-	0.00%
2006-10-13	0	0.083	0.057	-	-	-	0	0	-	0.046	0.032	-	-	-	0	-	0.00%
2006-10-12	0	0.083	0.057	-	-	-	0	0	-	0.046	0.032	-	-	-	0	-	0.00%
2006-10-11	0	0.083	0.078	-	-	-	0	0	-	0.046	0.044	-	-	-	0	-	0.00%
2006-10-10	0	0.083	0.066	-	-	-	0	0	-	0.046	0.037	-	-	-	0	-	0.00%
2006-10-09	0	0.083	0.069	-	-	-	0	0	-	0.046	0.038	-	-	-	0	-	0.00%
2006-10-06	0	0.083	0.078	-	-	-	0	0	-	0.046	0.044	-	-	-	0	-	0.00%
2006-10-05	0	0.083	0.055	-	0.083	0.083	100,000	8,300	0.0830	0.046	0.031	-	0.046	0.046	179,304	0.0463	-2.35%
2006-10-04	0	0.085	0.085	-	0.084	0.084	40,000	3,360	0.0840	0.047	0.047	-	0.047	0.047	71,722	0.0468	-6.59%
2006-10-03	0	0.091	0.064	-	-	-	0	0	-	0.051	0.036	-	-	-	0	-	0.00%
2006-09-29	0	0.091	0.074	0.110	-	-	0	0	-	0.051	0.041	0.061	-	-	0	-	0.00%
2006-09-28	0	0.091	0.072	0.110	-	-	0	0	-	0.051	0.040	0.061	-	-	0	-	0.00%
2006-09-27	0	0.091	0.071	0.110	-	-	0	0	-	0.051	0.040	0.061	-	-	0	-	0.00%
2006-09-26	0	0.091	0.076	0.110	-	-	0	0	-	0.051	0.042	0.061	-	-	0	-	0.00%
2006-09-25	0	0.091	0.090	0.109	-	-	0	0	-	0.051	0.050	0.061	-	-	0	-	0.00%
2006-09-22	0	0.091	0.076	0.110	-	-	0	0	-	0.051	0.042	0.061	-	-	0	-	0.00%
2006-09-21	0	0.091	0.091	0.110	0.091	0.091	20,000	1,820	0.0910	0.051	0.051	0.061	0.051	0.051	35,861	0.0508	-9.00%
2006-09-20	0	0.100	0.090	0.109	0.100	0.100	88,000	8,800	0.1000	0.056	0.050	0.061	0.056	0.056	157,788	0.0558	11.11%
2006-09-19	0	0.090	0.075	0.110	-	-	0	0	-	0.050	0.042	0.061	-	-	0	-	0.00%
2006-09-18	0	0.090	0.073	0.100	-	-	0	0	-	0.050	0.041	0.056	-	-	0	-	0.00%
2006-09-15	0	0.090	0.074	0.108	-	-	0	0	-	0.050	0.041	0.060	-	-	0	-	0.00%
2006-09-14	0	0.090	0.071	0.090	-	-	0	0	-	0.050	0.040	0.050	-	-	0	-	0.00%
2006-09-13	0	0.090	0.071	0.100	-	-	0	0	-	0.050	0.040	0.056	-	-	0	-	0.00%
2006-09-12	0	0.090	0.071	0.110	-	-	0	0	-	0.050	0.040	0.061	-	-	0	-	0.00%
2006-09-11	0	0.090	0.072	0.100	-	-	0	0	-	0.050	0.040	0.056	-	-	0	-	0.00%
2006-09-08	0	0.090	0.061	0.100	-	-	0	0	-	0.050	0.034	0.056	-	-	0	-	0.00%
2006-09-07	0	0.090	0.090	0.110	-	-	0	0	-	0.050	0.050	0.061	-	-	0	-	0.00%
2006-09-06	0	0.090	0.080	0.100	0.090	0.090	400,000	36,000	0.0900	0.050	0.045	0.056	0.050	0.050	717,217	0.0502	0.00%
2006-09-05	0	0.090	0.072	0.090	0.090	0.090	494,000	44,460	0.0900	0.050	0.040	0.050	0.050	0.050	885,764	0.0502	0.00%
2006-09-04	0	0.090	0.078	0.090	0.090	0.090	462,000	41,580	0.0900	0.050	0.044	0.050	0.050	0.050	828,386	0.0502	5.88%
2006-09-01	0	0.085	0.066	0.085	0.085	0.085	300,000	25,500	0.0850	0.047	0.037	0.047	0.047	0.047	537,913	0.0474	13.33%
2006-08-31	0	0.075	0.069	0.086	-	-	0	0	-	0.042	0.038	0.048	-	-	0	-	0.00%
2006-08-30	0	0.075	0.061	-	-	-	0	0	-	0.042	0.034	-	-	-	0	-	0.00%
2006-08-29	0	0.075	0.063	0.090	-	-	0	0	-	0.042	0.035	0.050	-	-	0	-	0.00%
2006-08-28	0	0.075	0.061	0.090	-	-	0	0	-	0.042	0.034	0.050	-	-	0	-	0.00%
2006-08-25	0	0.075	0.061	0.090	-	-	0	0	-	0.042	0.034	0.050	-	-	0	-	0.00%
2006-08-24	0	0.075	0.066	0.090	-	-	0	0	-	0.042	0.037	0.050	-	-	0	-	0.00%
2006-08-23	0	0.075	0.062	-	-	-	0	0	-	0.042	0.035	-	-	-	0	-	0.00%
2006-08-22	0	0.075	0.075	0.100	0.070	0.085	8,968,000	690,520	0.0770	0.042	0.042	0.056	0.039	0.047	16,080,016	0.0429	-6.25%
2006-08-21	0	0.080	0.074	0.100	0.080	0.080	190,000	14,960	0.0787	0.045	0.041	0.056	0.045	0.045	340,678	0.0439	8.11%
2006-08-18	0	0.074	0.065	-	-	-	0	0	-	0.041	0.036	-	-	-	0	-	0.00%
2006-08-17	0	0.074	0.063	-	-	-	0	0	-	0.041	0.035	-	-	-	0	-	0.00%
2006-08-16	0	0.074	0.070	0.090	-	-	0	0	-	0.041	0.039	0.050	-	-	0	-	0.00%
2006-08-15	0	0.074	0.070	0.084	-	-	0	0	-	0.041	0.039	0.047	-	-	0	-	0.00%
2006-08-14	0	0.074	0.069	0.088	-	-	0	0	-	0.041	0.038	0.049	-	-	0	-	0.00%
2006-08-11	0	0.074	0.074	0.087	0.074	0.080	450,000	35,100	0.0780	0.041	0.041	0.049	0.041	0.045	806,870	0.0435	-15.91%
2006-08-10	0	0.088	0.078	0.090	0.088	0.092	230,000	20,640	0.0897	0.049	0.044	0.050	0.049	0.051	412,400	0.0500	-4.35%
2006-08-09	0	0.092	0.084	0.092	-	-	0	0	-	0.051	0.047	0.051	-	-	0	-	0.00%
2006-08-08	0	0.092	0.083	0.095	0.091	0.102	450,000	41,930	0.0932	0.051	0.046	0.053	0.051	0.057	806,870	0.0520	17.95%
2006-08-07	0	0.078	0.062	0.094	-	-	0	0	-	0.044	0.035	0.052	-	-	0	-	0.00%
2006-08-04	0	0.078	0.061	0.088	-	-	0	0	-	0.044	0.034	0.049	-	-	0	-	0.00%
2006-08-03	0	0.078	0.072	0.094	-	-	0	0	-	0.044	0.040	0.052	-	-	0	-	0.00%
2006-08-02	0	0.078	0.078	-	0.078	0.090	1,830,000	162,344	0.0887	0.044	0.044	-	0.044	0.050	3,281,270	0.0495	-6.02%
2006-08-01	0	0.083	0.075	0.095	0.072	0.083	840,000	67,456	0.0803	0.046	0.042	0.053	0.040	0.046	1,506,157	0.0448	15.28%
2006-07-31	0	0.072	0.061	0.092	-	-	0	0	-	0.040	0.034	0.051	-	-	0	-	0.00%
2006-07-28	0	0.072	0.072	-	0.070	0.070	50,000	3,500	0.0700	0.040	0.040	-	0.039	0.039	89,652	0.0390	-21.74%
2006-07-27	0	0.092	0.082	0.092	0.094	0.094	100,000	9,400	0.0940	0.051	0.046	0.051	0.052	0.052	179,304	0.0524	-1.08%
2006-07-26	0	0.093	0.080	0.094	-	-	0	0	-	0.052	0.045	0.052	-	-	0	-	0.00%
2006-07-25	0	0.093	0.080	-	-	-	0	0	-	0.052	0.045	-	-	-	0	-	0.00%
2006-07-24	0	0.093	0.082	0.094	-	-	0	0	-	0.052	0.046	0.052	-	-	0	-	0.00%
2006-07-21	0	0.093	0.082	0.093	0.094	0.094	40,000	3,760	0.0940	0.052	0.046	0.052	0.052	0.052	71,722	0.0524	-2.11%
2006-07-20	0	0.095	0.081	0.095	-	-	0	0	-	0.053	0.045	0.053	-	-	0	-	0.00%
2006-07-19	0	0.095	0.081	0.100	-	-	0	0	-	0.053	0.045	0.056	-	-	0	-	0.00%
2006-07-18	0	0.095	0.082	0.095	-	-	0	0	-	0.053	0.046	0.053	-	-	0	-	-1.04%
2006-07-17	0	0.096	0.085	0.099	0.096	0.098	494,000	47,624	0.0964	0.054	0.047	0.055	0.054	0.055	885,764	0.0538	0.00%
2006-07-14	0	0.096	0.082	0.096	-	-	0	0	-	0.054	0.046	0.054	-	-	0	-	-2.04%
2006-07-13	0	0.098	0.088	0.098	0.097	0.099	494,000	48,128	0.0974	0.055	0.049	0.055	0.054	0.055	885,764	0.0543	4.26%
2006-07-12	0	0.094	0.086	0.100	0.086	0.094	280,000	25,440	0.0909	0.052	0.048	0.056	0.048	0.052	502,052	0.0507	9.30%
2006-07-11	0	0.086	0.086	0.098	0.083	0.083	100,000	8,300	0.0830	0.048	0.048	0.055	0.046	0.046	179,304	0.0463	0.00%
2006-07-10	0	0.086	0.086	0.098	0.084	0.084	50,000	4,200	0.0840	0.048	0.048	0.055	0.047	0.047	89,652	0.0468	-5.49%
2006-07-07	0	0.091	0.091	0.098	0.085	0.091	76,000	6,484	0.0853	0.051	0.051	0.055	0.047	0.051	136,271	0.0476	0.00%
2006-07-06	0	0.091	0.085	0.091	-	-	0	0	-	0.051	0.047	0.051	-	-	0	-	0.00%
2006-07-05	0	0.091	0.087	0.098	-	-	0	0	-	0.051	0.049	0.055	-	-	0	-	0.00%
2006-07-04	0	0.091	0.089	0.091	0.090	0.101	1,844,000	170,280	0.0923	0.051	0.050	0.051	0.050	0.056	3,306,373	0.0515	-13.33%
2006-07-03	0	0.105	0.091	0.105	-	-	0	0	-	0.059	0.051	0.059	-	-	0	-	-0.94%
2006-06-30	0	0.106	0.092	0.106	0.106	0.106	150,000	15,900	0.1060	0.059	0.051	0.059	0.059	0.059	268,957	0.0591	16.48%
2006-06-29	0	0.091	0.080	0.100	0.091	0.091	300,000	27,300	0.0910	0.051	0.045	0.056	0.051	0.051	537,913	0.0508	-10.78%
2006-06-28	0	0.102	0.091	0.102	-	-	0	0	-	0.057	0.051	0.057	-	-	0	-	0.00%
2006-06-27	0	0.102	0.092	0.103	-	-	0	0	-	0.057	0.051	0.057	-	-	0	-	0.00%
2006-06-26	0	0.102	0.092	0.102	-	-	0	0	-	0.057	0.051	0.057	-	-	0	-	-0.97%
2006-06-23	0	0.103	0.090	0.110	-	-	0	0	-	0.057	0.050	0.061	-	-	0	-	0.00%
2006-06-22	0	0.103	0.094	0.110	0.103	0.103	150,000	15,450	0.1030	0.057	0.052	0.061	0.057	0.057	268,957	0.0574	0.00%
2006-06-21	0	0.103	0.097	0.103	0.103	0.103	200,000	20,600	0.1030	0.057	0.054	0.057	0.057	0.057	358,609	0.0574	0.00%
2006-06-20	0	0.103	0.091	0.103	0.103	0.103	120,000	12,360	0.1030	0.057	0.051	0.057	0.057	0.057	215,165	0.0574	10.75%
2006-06-19	0	0.093	0.093	0.103	0.091	0.091	216,000	19,656	0.0910	0.052	0.052	0.057	0.051	0.051	387,297	0.0508	2.20%
2006-06-16	0	0.091	0.091	0.105	0.091	0.092	288,000	26,408	0.0917	0.051	0.051	0.059	0.051	0.051	516,397	0.0511	-1.09%
2006-06-15	0	0.092	0.092	0.104	0.092	0.092	46,000	4,232	0.0920	0.051	0.051	0.058	0.051	0.051	82,480	0.0513	1.10%
2006-06-14	0	0.091	0.090	0.102	-	-	0	0	-	0.051	0.050	0.057	-	-	0	-	0.00%
2006-06-13	0	0.091	0.091	0.104	-	-	0	0	-	0.051	0.051	0.058	-	-	0	-	0.00%
2006-06-12	0	0.091	0.089	0.102	-	-	0	0	-	0.051	0.050	0.057	-	-	0	-	0.00%
2006-06-09	0	0.091	0.091	0.104	0.089	0.089	50,000	4,450	0.0890	0.051	0.051	0.058	0.050	0.050	89,652	0.0496	-4.21%
2006-06-08	0	0.095	0.091	0.095	0.089	0.110	1,096,000	103,444	0.0944	0.053	0.051	0.053	0.050	0.061	1,965,176	0.0526	-6.86%
2006-06-07	0	0.102	0.096	0.110	-	-	0	0	-	0.057	0.054	0.061	-	-	0	-	0.00%
2006-06-06	0	0.102	0.101	0.110	0.101	0.102	350,000	35,650	0.1019	0.057	0.056	0.061	0.056	0.057	627,565	0.0568	-14.29%
2006-06-05	0	0.119	0.118	0.119	0.119	0.119	250,000	29,550	0.1182	0.066	0.066	0.066	0.066	0.066	448,261	0.0659	13.33%
2006-06-02	0	0.105	0.105	0.120	-	-	0	0	-	0.059	0.059	0.067	-	-	0	-	5.00%
2006-06-01	0	0.100	0.100	0.118	0.100	0.110	230,000	25,000	0.1087	0.056	0.056	0.066	0.056	0.061	412,400	0.0606	-15.25%
2006-05-30	0	0.118	0.115	0.126	-	-	0	0	-	0.066	0.064	0.070	-	-	0	-	0.00%
2006-05-29	0	0.118	0.118	0.123	-	-	0	0	-	0.066	0.066	0.069	-	-	0	-	9.26%
2006-05-26	0	0.108	0.108	0.126	0.108	0.126	6,604,000	772,692	0.1170	0.060	0.060	0.070	0.060	0.070	11,841,261	0.0653	1.89%
2006-05-25	0	0.106	0.101	0.118	-	-	0	0	-	0.059	0.056	0.066	-	-	0	-	0.00%
2006-05-24	0	0.106	0.106	0.113	0.106	0.113	2,900,000	318,850	0.1099	0.059	0.059	0.063	0.059	0.063	5,199,827	0.0613	-7.02%
2006-05-23	0	0.114	0.109	0.120	0.114	0.114	300,000	34,200	0.1140	0.064	0.061	0.067	0.064	0.064	537,913	0.0636	0.00%
2006-05-22	0	0.114	0.112	-	0.110	0.118	2,682,000	305,532	0.1139	0.064	0.062	-	0.061	0.066	4,808,943	0.0635	0.00%
2006-05-19	0	0.114	0.113	0.115	0.112	0.123	10,138,000	1,177,918	0.1162	0.064	0.063	0.064	0.062	0.069	18,177,877	0.0648	1.79%
2006-05-18	0	0.112	0.112	0.122	0.112	0.125	22,578,000	2,668,434	0.1182	0.062	0.062	0.068	0.062	0.070	40,483,341	0.0659	-5.08%
2006-05-17	0	0.118	0.118	0.125	-	-	0	0	-	0.066	0.066	0.070	-	-	0	-	0.00%
2006-05-16	0	0.118	0.118	0.119	0.118	0.119	500,000	59,300	0.1186	0.066	0.066	0.066	0.066	0.066	896,522	0.0661	-0.84%
2006-05-15	0	0.119	0.119	0.128	0.119	0.128	134,000	16,702	0.1246	0.066	0.066	0.071	0.066	0.071	240,268	0.0695	-1.65%
2006-05-12	0	0.121	0.120	0.125	0.118	0.125	168,000	20,354	0.1212	0.067	0.067	0.070	0.066	0.070	301,231	0.0676	-3.20%
2006-05-11	0	0.125	0.124	0.125	0.120	0.126	11,634,000	1,427,292	0.1227	0.070	0.069	0.070	0.067	0.070	20,860,271	0.0684	4.17%
2006-05-10	0	0.120	0.119	0.130	-	-	0	0	-	0.067	0.066	0.073	-	-	0	-	0.00%
2006-05-09	0	0.120	0.120	0.130	-	-	0	0	-	0.067	0.067	0.073	-	-	0	-	0.00%
2006-05-08	0	0.120	0.120	0.124	0.118	0.121	600,000	72,160	0.1203	0.067	0.067	0.069	0.066	0.067	1,075,826	0.0671	-1.64%
2006-05-04	0	0.122	0.119	0.135	0.120	0.122	670,000	81,140	0.1211	0.068	0.066	0.075	0.067	0.068	1,201,339	0.0675	3.39%
2006-05-03	0	0.118	0.118	0.123	0.118	0.119	320,000	37,960	0.1186	0.066	0.066	0.069	0.066	0.066	573,774	0.0662	-4.07%
2006-05-02	0	0.123	0.121	0.124	0.120	0.123	6,390,000	773,390	0.1210	0.069	0.067	0.069	0.067	0.069	11,457,549	0.0675	-2.38%
2006-04-28	0	0.126	0.122	0.126	0.122	0.126	990,000	122,388	0.1236	0.070	0.068	0.070	0.068	0.070	1,775,113	0.0689	0.80%
2006-04-27	0	0.125	0.123	0.128	0.123	0.125	460,000	56,980	0.1239	0.070	0.069	0.071	0.069	0.070	824,800	0.0691	1.63%
2006-04-26	0	0.123	0.123	0.140	0.122	0.123	56,000	6,872	0.1227	0.069	0.069	0.078	0.068	0.069	100,410	0.0684	-5.38%
2006-04-25	0	0.130	0.122	0.130	-	-	0	0	-	0.073	0.068	0.073	-	-	0	-	-5.80%
2006-04-24	0	0.138	0.124	0.138	-	-	0	0	-	0.077	0.069	0.077	-	-	0	-	0.00%
2006-04-21	0	0.138	0.132	0.138	0.126	0.138	510,000	65,820	0.1291	0.077	0.074	0.077	0.070	0.077	914,452	0.0720	8.66%
2006-04-20	0	0.127	0.125	0.127	0.123	0.127	1,548,000	192,552	0.1244	0.071	0.070	0.071	0.069	0.071	2,775,632	0.0694	0.00%
2006-04-19	0	0.127	0.125	0.129	0.122	0.127	1,996,000	249,300	0.1249	0.071	0.070	0.072	0.068	0.071	3,578,915	0.0697	5.83%
2006-04-18	0	0.120	0.119	0.122	0.118	0.120	2,682,000	320,772	0.1196	0.067	0.066	0.068	0.066	0.067	4,808,943	0.0667	0.84%
2006-04-13	0	0.119	0.116	0.135	-	-	0	0	-	0.066	0.065	0.075	-	-	0	-	0.00%
2006-04-12	0	0.119	0.117	0.122	0.119	0.122	800,000	96,550	0.1207	0.066	0.065	0.068	0.066	0.068	1,434,435	0.0673	-3.25%
2006-04-11	0	0.123	0.122	0.125	0.115	0.123	1,166,000	138,524	0.1188	0.069	0.068	0.070	0.064	0.069	2,090,689	0.0663	5.13%
2006-04-10	0	0.117	0.117	0.120	0.117	0.121	3,350,000	402,550	0.1202	0.065	0.065	0.067	0.065	0.067	6,006,696	0.0670	-3.31%
2006-04-07	0	0.121	0.110	0.121	0.118	0.123	2,040,000	245,680	0.1204	0.067	0.061	0.067	0.066	0.069	3,657,809	0.0672	-6.20%
2006-04-06	0	0.129	0.124	0.130	0.121	0.129	750,000	95,520	0.1274	0.072	0.069	0.073	0.067	0.072	1,344,783	0.0710	0.78%
2006-04-04	0	0.128	0.128	0.130	0.128	0.130	3,440,000	446,350	0.1298	0.071	0.071	0.073	0.071	0.073	6,168,070	0.0724	-1.54%
2006-04-03	0	0.130	0.128	0.132	0.122	0.130	2,472,000	320,844	0.1298	0.073	0.071	0.074	0.068	0.073	4,432,404	0.0724	0.00%
2006-03-31	0	0.130	0.125	0.132	0.130	0.133	2,130,000	280,020	0.1315	0.073	0.070	0.074	0.073	0.074	3,819,183	0.0733	-3.70%
2006-03-30	0	0.135	0.134	0.135	0.134	0.140	2,980,000	404,900	0.1359	0.075	0.075	0.075	0.075	0.078	5,343,270	0.0758	0.00%
2006-03-29	0	0.135	0.135	0.137	0.131	0.140	1,114,000	151,394	0.1359	0.075	0.075	0.076	0.073	0.078	1,997,451	0.0758	-2.88%
2006-03-28	0	0.139	0.135	0.142	0.133	0.142	3,400,000	464,250	0.1365	0.078	0.075	0.079	0.074	0.079	6,096,349	0.0762	-0.71%
2006-03-27	0	0.140	0.138	0.140	0.137	0.142	1,930,000	268,458	0.1391	0.078	0.077	0.078	0.076	0.079	3,460,574	0.0776	4.48%
2006-03-24	0	0.134	0.132	0.134	0.130	0.150	4,997,141	673,489	0.1348	0.075	0.074	0.075	0.073	0.084	8,960,092	0.0752	-12.99%
2006-03-23	0	0.154	0.154	0.160	0.150	0.183	6,124,491	1,010,932	0.1651	0.086	0.086	0.089	0.084	0.102	10,981,480	0.0921	-2.53%
2006-03-22	0	0.158	0.157	0.160	0.140	0.179	16,736,000	2,642,212	0.1579	0.088	0.088	0.089	0.078	0.100	30,008,380	0.0880	12.86%
2006-03-21	0	0.140	0.140	0.145	0.125	0.141	257,311,198	33,478,166	0.1301	0.078	0.078	0.081	0.070	0.079	461,370,225	0.0726	13.82%
2006-03-20	0	0.123	0.110	0.123	0.123	0.123	50,000	6,150	0.1230	0.069	0.061	0.069	0.069	0.069	89,652	0.0686	7.89%
2006-03-17	0	0.114	0.100	0.140	0.093	0.114	2,000,000	206,600	0.1033	0.064	0.056	0.078	0.052	0.064	3,586,087	0.0576	14.00%
2006-03-16	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-03-15	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-03-14	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-03-13	0	0.100	0.090	0.100	-	-	0	0	-	0.056	0.050	0.056	-	-	0	-	0.00%
2006-03-10	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-03-09	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-03-08	0	0.100	0.091	0.140	-	-	0	0	-	0.056	0.051	0.078	-	-	0	-	0.00%
2006-03-07	0	0.100	0.092	0.140	-	-	0	0	-	0.056	0.051	0.078	-	-	0	-	0.00%
2006-03-06	0	0.100	0.090	0.140	-	-	0	0	-	0.056	0.050	0.078	-	-	0	-	0.00%
2006-03-03	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-03-02	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-03-01	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-28	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-27	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-24	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-23	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-22	0	0.100	-	0.100	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
2006-02-21	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-20	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-17	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-16	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-15	0	0.100	0.081	0.100	-	-	0	0	-	0.056	0.045	0.056	-	-	0	-	0.00%
2006-02-14	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-13	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-10	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-09	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-08	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-07	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-02-06	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-03	0	0.100	-	0.150	-	-	0	0	-	0.056	-	0.084	-	-	0	-	0.00%
2006-02-02	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-02-01	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-27	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-26	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-25	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-24	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-23	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-20	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-19	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-18	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-17	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-16	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-13	0	0.100	-	0.120	-	-	0	0	-	0.056	-	0.067	-	-	0	-	0.00%
2006-01-12	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2006-01-11	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2006-01-10	0	0.100	-	0.100	-	-	0	0	-	0.056	-	0.056	-	-	0	-	-2.91%
2006-01-09	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2006-01-06	0	0.103	-	0.120	-	-	0	0	-	0.057	-	0.067	-	-	0	-	0.00%
2006-01-05	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2006-01-04	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2006-01-03	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-12-30	0	0.103	-	-	0.099	0.103	1,000,000	101,000	0.1010	0.057	-	-	0.055	0.057	1,793,044	0.0563	8.42%
2005-12-29	0	0.095	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-28	0	0.095	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-23	0	0.095	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-22	0	0.095	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2005-12-21	0	0.095	0.095	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	5.56%
2005-12-20	0	0.090	0.082	0.125	0.090	0.090	100,000	9,000	0.0900	0.050	0.046	0.070	0.050	0.050	179,304	0.0502	-10.00%
2005-12-19	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-12-16	0	0.100	-	0.120	-	-	0	0	-	0.056	-	0.067	-	-	0	-	0.00%
2005-12-15	0	0.100	-	0.120	-	-	0	0	-	0.056	-	0.067	-	-	0	-	0.00%
2005-12-14	0	0.100	-	0.120	-	-	0	0	-	0.056	-	0.067	-	-	0	-	0.00%
2005-12-13	0	0.100	0.097	0.100	0.100	0.100	80,000	8,000	0.1000	0.056	0.054	0.056	0.056	0.056	143,443	0.0558	0.00%
2005-12-12	0	0.100	-	0.120	-	-	0	0	-	0.056	-	0.067	-	-	0	-	0.00%
2005-12-09	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2005-12-08	0	0.100	-	0.110	-	-	0	0	-	0.056	-	0.061	-	-	0	-	0.00%
2005-12-07	0	0.100	0.096	0.110	-	-	0	0	-	0.056	0.054	0.061	-	-	0	-	0.00%
2005-12-06	0	0.100	0.097	0.110	0.100	0.100	500,000	50,000	0.1000	0.056	0.054	0.061	0.056	0.056	896,522	0.0558	0.00%
2005-12-05	0	0.100	0.098	0.110	-	-	0	0	-	0.056	0.055	0.061	-	-	0	-	0.00%
2005-12-02	0	0.100	0.098	0.110	0.100	0.100	1,200,000	120,000	0.1000	0.056	0.055	0.061	0.056	0.056	2,151,652	0.0558	0.00%
2005-12-01	0	0.100	0.100	0.102	0.098	0.100	400,000	39,600	0.0990	0.056	0.056	0.057	0.055	0.056	717,217	0.0552	-0.99%
2005-11-30	0	0.101	0.101	0.110	0.101	0.101	210,000	21,210	0.1010	0.056	0.056	0.061	0.056	0.056	376,539	0.0563	-0.98%
2005-11-29	0	0.102	0.101	0.139	-	-	0	0	-	0.057	0.056	0.078	-	-	0	-	0.00%
2005-11-28	0	0.102	0.100	0.106	-	-	0	0	-	0.057	0.056	0.059	-	-	0	-	0.00%
2005-11-25	0	0.102	0.099	0.140	0.100	0.102	900,000	90,600	0.1007	0.057	0.055	0.078	0.056	0.057	1,613,739	0.0561	2.00%
2005-11-24	0	0.100	0.099	0.103	0.100	0.100	1,100,000	110,000	0.1000	0.056	0.055	0.057	0.056	0.056	1,972,348	0.0558	0.00%
2005-11-23	0	0.100	0.099	0.127	0.100	0.100	600,000	60,000	0.1000	0.056	0.055	0.071	0.056	0.056	1,075,826	0.0558	-1.96%
2005-11-22	0	0.102	0.100	0.125	0.102	0.105	800,000	83,400	0.1043	0.057	0.056	0.070	0.057	0.059	1,434,435	0.0581	-2.86%
2005-11-21	0	0.105	0.101	0.130	0.105	0.105	900,000	94,500	0.1050	0.059	0.056	0.073	0.059	0.059	1,613,739	0.0586	-0.94%
2005-11-18	0	0.106	0.105	0.110	0.102	0.106	1,300,000	136,200	0.1048	0.059	0.059	0.061	0.057	0.059	2,330,957	0.0584	0.95%
2005-11-17	0	0.105	0.102	0.133	0.102	0.105	2,400,000	250,200	0.1043	0.059	0.057	0.074	0.057	0.059	4,303,305	0.0581	5.00%
2005-11-16	0	0.100	0.089	0.100	0.089	0.100	1,700,000	166,700	0.0981	0.056	0.050	0.056	0.050	0.056	3,048,174	0.0547	0.00%
2005-11-15	0	0.100	-	0.100	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
2005-11-14	0	0.100	-	0.130	-	-	10,000,000	750,000	0.0750	0.056	-	0.073	-	-	17,930,437	0.0418	0.00%
2005-11-11	0	0.100	-	0.145	-	-	0	0	-	0.056	-	0.081	-	-	0	-	0.00%
2005-11-10	0	0.100	-	0.145	-	-	0	0	-	0.056	-	0.081	-	-	0	-	0.00%
2005-11-09	0	0.100	-	0.145	-	-	0	0	-	0.056	-	0.081	-	-	0	-	0.00%
2005-11-08	0	0.100	-	0.140	-	-	0	0	-	0.056	-	0.078	-	-	0	-	0.00%
2005-11-07	0	0.100	0.092	0.150	0.100	0.100	10,000	1,000	0.1000	0.056	0.051	0.084	0.056	0.056	17,930	0.0558	-16.67%
2005-11-04	0	0.120	-	0.120	-	-	143,492,000	10,187,932	0.0710	0.067	-	0.067	-	-	257,287,428	0.0396	0.00%
2005-11-03	0	0.120	-	0.140	-	-	0	0	-	0.067	-	0.078	-	-	0	-	0.00%
2005-11-02	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-11-01	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-31	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-28	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-27	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	-0.83%
2005-10-26	0	0.121	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-25	0	0.121	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-24	0	0.121	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-21	0	0.121	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-20	0	0.121	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-19	0	0.121	-	0.122	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2005-10-18	0	0.121	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-10-17	0	0.121	-	0.122	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2005-10-14	0	0.121	-	0.122	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2005-10-13	0	0.121	-	0.122	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2005-10-12	0	0.121	-	0.122	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2005-10-10	0	0.121	-	0.122	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2005-10-07	0	0.121	-	0.122	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2005-10-06	0	0.121	-	0.121	-	-	0	0	-	0.067	-	0.067	-	-	0	-	-0.82%
2005-10-05	0	0.122	-	0.122	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2005-10-04	0	0.122	-	0.122	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2005-10-03	0	0.122	-	0.122	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2005-09-30	0	0.122	-	0.122	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2005-09-29	0	0.122	-	0.122	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2005-09-28	0	0.122	-	0.122	-	-	0	0	-	0.068	-	0.068	-	-	0	-	0.00%
2005-09-27	0	0.122	0.063	0.122	-	-	0	0	-	0.068	0.035	0.068	-	-	0	-	-0.81%
2005-09-26	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-23	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-22	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-21	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-20	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-16	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-15	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-14	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-13	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-12	0	0.123	0.101	0.123	0.123	0.123	6,000	738	0.1230	0.069	0.056	0.069	0.069	0.069	10,758	0.0686	21.78%
2005-09-09	0	0.101	-	0.123	-	-	0	0	-	0.056	-	0.069	-	-	0	-	0.00%
2005-09-08	0	0.101	0.093	0.123	-	-	0	0	-	0.056	0.052	0.069	-	-	0	-	0.00%
2005-09-07	0	0.101	0.094	0.120	-	-	0	0	-	0.056	0.052	0.067	-	-	0	-	0.00%
2005-09-06	0	0.101	0.101	0.138	0.101	0.101	248,000	25,048	0.1010	0.056	0.056	0.077	0.056	0.056	444,675	0.0563	-17.89%
2005-09-05	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	0.00%
2005-09-02	0	0.123	-	0.123	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-0.81%
2005-09-01	0	0.124	-	0.150	-	-	0	0	-	0.069	-	0.084	-	-	0	-	0.00%
2005-08-31	0	0.124	-	0.150	-	-	0	0	-	0.069	-	0.084	-	-	0	-	0.00%
2005-08-30	0	0.124	-	0.150	-	-	0	0	-	0.069	-	0.084	-	-	0	-	0.00%
2005-08-29	0	0.124	-	0.150	-	-	0	0	-	0.069	-	0.084	-	-	0	-	0.00%
2005-08-26	0	0.124	-	0.150	-	-	0	0	-	0.069	-	0.084	-	-	0	-	0.00%
2005-08-25	0	0.124	-	0.150	-	-	0	0	-	0.069	-	0.084	-	-	0	-	0.00%
2005-08-24	0	0.124	-	0.124	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-0.80%
2005-08-23	0	0.125	-	0.125	0.125	0.125	10,000	1,250	0.1250	0.070	-	0.070	0.070	0.070	17,930	0.0697	25.00%
2005-08-22	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-19	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-18	0	0.100	0.092	0.125	-	-	0	0	-	0.056	0.051	0.070	-	-	0	-	0.00%
2005-08-17	0	0.100	-	0.118	-	-	0	0	-	0.056	-	0.066	-	-	0	-	0.00%
2005-08-16	0	0.100	-	0.120	-	-	0	0	-	0.056	-	0.067	-	-	0	-	0.00%
2005-08-15	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-12	0	0.100	-	0.120	-	-	0	0	-	0.056	-	0.067	-	-	0	-	0.00%
2005-08-11	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-10	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-09	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-08	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-05	0	0.100	-	0.125	-	-	0	0	-	0.056	-	0.070	-	-	0	-	0.00%
2005-08-04	0	0.100	0.100	0.128	0.090	0.090	100,000	9,000	0.0900	0.056	0.056	0.071	0.050	0.050	179,304	0.0502	-2.91%
2005-08-03	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-08-02	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-08-01	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-07-29	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-07-28	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-07-27	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-07-26	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-07-25	0	0.103	-	0.128	-	-	0	0	-	0.057	-	0.071	-	-	0	-	0.00%
2005-07-22	0	0.103	-	0.128	0.103	0.103	50,000	5,150	0.1030	0.057	-	0.071	0.057	0.057	89,652	0.0574	0.00%
2005-07-21	0	0.103	0.103	0.137	0.103	0.118	830,000	94,944	0.1144	0.057	0.057	0.076	0.057	0.066	1,488,226	0.0638	-6.36%
2005-07-20	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-07-19	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-07-18	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-07-15	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-07-14	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-07-13	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-07-12	0	0.110	0.110	0.143	0.110	0.126	658,000	81,396	0.1237	0.061	0.061	0.080	0.061	0.070	1,179,823	0.0690	-4.35%
2005-07-11	0	0.115	0.111	0.122	0.115	0.126	718,000	85,704	0.1194	0.064	0.062	0.068	0.064	0.070	1,287,405	0.0666	0.00%
2005-07-08	0	0.115	0.103	0.115	0.114	0.120	636,000	73,706	0.1159	0.064	0.057	0.064	0.064	0.067	1,140,376	0.0646	8.49%
2005-07-07	0	0.106	-	0.132	-	-	0	0	-	0.059	-	0.074	-	-	0	-	0.00%
2005-07-06	0	0.106	0.098	0.132	-	-	0	0	-	0.059	0.055	0.074	-	-	0	-	0.00%
2005-07-05	0	0.106	-	0.132	-	-	0	0	-	0.059	-	0.074	-	-	0	-	0.00%
2005-07-04	0	0.106	-	0.132	-	-	0	0	-	0.059	-	0.074	-	-	0	-	0.00%
2005-06-30	0	0.106	-	0.132	-	-	0	0	-	0.059	-	0.074	-	-	0	-	0.00%
2005-06-29	0	0.106	-	0.132	-	-	0	0	-	0.059	-	0.074	-	-	0	-	0.00%
2005-06-28	0	0.106	0.098	0.130	-	-	0	0	-	0.059	0.055	0.073	-	-	0	-	0.00%
2005-06-27	0	0.106	0.106	0.137	0.106	0.106	48,000	5,088	0.1060	0.059	0.059	0.076	0.059	0.059	86,066	0.0591	-3.64%
2005-06-24	0	0.110	-	0.137	-	-	0	0	-	0.061	-	0.076	-	-	0	-	0.00%
2005-06-23	0	0.110	0.086	0.136	-	-	0	0	-	0.061	0.048	0.076	-	-	0	-	0.00%
2005-06-22	0	0.110	0.107	0.135	-	-	0	0	-	0.061	0.060	0.075	-	-	0	-	0.00%
2005-06-21	0	0.110	0.110	0.120	0.105	0.120	574,000	63,142	0.1100	0.061	0.061	0.067	0.059	0.067	1,029,207	0.0614	4.76%
2005-06-20	0	0.105	0.100	0.131	-	-	0	0	-	0.059	0.056	0.073	-	-	0	-	0.00%
2005-06-17	0	0.105	0.091	0.111	-	-	0	0	-	0.059	0.051	0.062	-	-	0	-	0.00%
2005-06-16	0	0.105	0.105	0.137	0.105	0.110	764,000	80,230	0.1050	0.059	0.059	0.076	0.059	0.061	1,369,885	0.0586	-4.55%
2005-06-15	0	0.110	0.105	0.110	0.107	0.110	2,504,000	271,540	0.1084	0.061	0.059	0.061	0.060	0.061	4,489,781	0.0605	3.77%
2005-06-14	0	0.106	0.096	0.106	0.106	0.122	3,902,000	423,612	0.1086	0.059	0.054	0.059	0.059	0.068	6,996,457	0.0605	-3.64%
2005-06-13	0	0.110	0.085	0.137	-	-	0	0	-	0.061	0.047	0.076	-	-	0	-	0.00%
2005-06-10	0	0.110	0.087	0.137	-	-	0	0	-	0.061	0.049	0.076	-	-	0	-	0.00%
2005-06-09	0	0.110	0.085	0.137	-	-	0	0	-	0.061	0.047	0.076	-	-	0	-	0.00%
2005-06-08	0	0.110	0.091	0.137	-	-	0	0	-	0.061	0.051	0.076	-	-	0	-	0.00%
2005-06-07	0	0.110	-	0.118	-	-	0	0	-	0.061	-	0.066	-	-	0	-	0.00%
2005-06-06	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-06-03	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-06-02	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-06-01	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2005-05-31	0	0.110	-	0.110	0.110	0.110	150,000	16,500	0.1100	0.061	-	0.061	0.061	0.061	268,957	0.0613	-6.78%
2005-05-30	0	0.118	-	0.147	-	-	0	0	-	0.066	-	0.082	-	-	0	-	0.00%
2005-05-27	0	0.118	-	0.147	-	-	0	0	-	0.066	-	0.082	-	-	0	-	0.00%
2005-05-26	0	0.118	-	0.147	-	-	0	0	-	0.066	-	0.082	-	-	0	-	0.00%
2005-05-25	0	0.118	-	0.147	-	-	0	0	-	0.066	-	0.082	-	-	0	-	0.00%
2005-05-24	0	0.118	-	0.146	-	-	0	0	-	0.066	-	0.081	-	-	0	-	0.00%
2005-05-23	0	0.118	-	0.145	-	-	0	0	-	0.066	-	0.081	-	-	0	-	0.00%
2005-05-20	0	0.118	-	0.123	-	-	0	0	-	0.066	-	0.069	-	-	0	-	0.00%
2005-05-19	0	0.118	-	0.145	-	-	0	0	-	0.066	-	0.081	-	-	0	-	0.00%
2005-05-18	0	0.118	-	0.145	-	-	0	0	-	0.066	-	0.081	-	-	0	-	0.00%
2005-05-17	0	0.118	-	0.145	-	-	0	0	-	0.066	-	0.081	-	-	0	-	0.00%
2005-05-13	0	0.118	-	0.125	-	-	0	0	-	0.066	-	0.070	-	-	0	-	0.00%
2005-05-12	0	0.118	-	0.125	-	-	0	0	-	0.066	-	0.070	-	-	0	-	0.00%
2005-05-11	0	0.118	-	0.125	-	-	0	0	-	0.066	-	0.070	-	-	0	-	0.00%
2005-05-10	0	0.118	-	0.125	-	-	0	0	-	0.066	-	0.070	-	-	0	-	0.00%
2005-05-09	0	0.118	0.110	0.125	0.118	0.118	100,000	11,800	0.1180	0.066	0.061	0.070	0.066	0.066	179,304	0.0658	-5.60%
2005-05-06	0	0.125	0.119	0.139	-	-	0	0	-	0.070	0.066	0.078	-	-	0	-	0.00%
2005-05-05	0	0.125	-	0.150	-	-	0	0	-	0.070	-	0.084	-	-	0	-	0.00%
2005-05-04	0	0.125	0.125	0.150	0.120	0.125	60,000	7,400	0.1233	0.070	0.070	0.084	0.067	0.070	107,583	0.0688	2.46%
2005-05-03	0	0.122	-	0.125	-	-	999	110	0.1101	0.068	-	0.070	-	-	1,791	0.0614	0.00%
2005-04-29	0	0.122	-	0.150	-	-	0	0	-	0.068	-	0.084	-	-	0	-	0.00%
2005-04-28	0	0.122	-	0.150	-	-	0	0	-	0.068	-	0.084	-	-	0	-	0.00%
2005-04-27	0	0.122	0.122	0.150	-	-	0	0	-	0.068	0.068	0.084	-	-	0	-	1.67%
2005-04-26	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2005-04-25	0	0.120	-	0.142	-	-	0	0	-	0.067	-	0.079	-	-	0	-	0.00%
2005-04-22	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-04-21	0	0.120	-	0.130	-	-	0	0	-	0.067	-	0.073	-	-	0	-	0.00%
2005-04-20	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-04-19	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-04-18	0	0.120	-	0.150	-	-	0	0	-	0.067	-	0.084	-	-	0	-	0.00%
2005-04-15	0	0.120	0.120	0.142	-	-	0	0	-	0.067	0.067	0.079	-	-	0	-	4.35%
2005-04-14	0	0.115	-	0.142	-	-	0	0	-	0.064	-	0.079	-	-	0	-	0.00%
2005-04-13	0	0.115	-	0.142	-	-	0	0	-	0.064	-	0.079	-	-	0	-	0.00%
2005-04-12	0	0.115	0.108	0.142	-	-	0	0	-	0.064	0.060	0.079	-	-	0	-	0.00%
2005-04-11	0	0.115	-	0.139	-	-	0	0	-	0.064	-	0.078	-	-	0	-	0.00%
2005-04-08	0	0.115	0.109	0.142	-	-	0	0	-	0.064	0.061	0.079	-	-	0	-	0.00%
2005-04-07	0	0.115	0.109	0.140	-	-	0	0	-	0.064	0.061	0.078	-	-	0	-	0.00%
2005-04-06	0	0.115	0.108	0.130	-	-	0	0	-	0.064	0.060	0.073	-	-	0	-	0.00%
2005-04-04	0	0.115	0.108	0.130	-	-	0	0	-	0.064	0.060	0.073	-	-	0	-	0.00%
2005-04-01	0	0.115	0.114	0.129	0.111	0.117	5,890,000	663,490	0.1126	0.064	0.064	0.072	0.062	0.065	10,561,027	0.0628	-6.50%
2005-03-31	0	0.123	0.120	0.123	0.120	0.130	3,990,000	514,280	0.1289	0.069	0.067	0.069	0.067	0.073	7,154,244	0.0719	2.50%
2005-03-30	0	0.120	0.117	0.130	0.120	0.120	500,000	60,000	0.1200	0.067	0.065	0.073	0.067	0.067	896,522	0.0669	-1.64%
2005-03-29	0	0.122	0.122	0.133	0.121	0.125	3,116,000	378,236	0.1214	0.068	0.068	0.074	0.067	0.070	5,587,124	0.0677	-8.27%
2005-03-24	0	0.133	0.128	0.133	0.134	0.134	3,116,000	417,544	0.1340	0.074	0.071	0.074	0.075	0.075	5,587,124	0.0747	2.31%
2005-03-23	0	0.130	0.126	0.130	0.130	0.130	1,700,000	221,800	0.1305	0.073	0.070	0.073	0.073	0.073	3,048,174	0.0728	0.00%
2005-03-22	0	0.130	0.130	0.140	0.130	0.130	52,000	6,760	0.1300	0.073	0.073	0.078	0.073	0.073	93,238	0.0725	2.36%
2005-03-21	0	0.127	0.125	0.130	-	-	0	0	-	0.071	0.070	0.073	-	-	0	-	0.00%
2005-03-18	0	0.127	0.125	0.130	-	-	0	0	-	0.071	0.070	0.073	-	-	0	-	0.00%
2005-03-17	0	0.127	0.127	0.130	0.127	0.130	380,000	49,274	0.1297	0.071	0.071	0.073	0.071	0.073	681,357	0.0723	-2.31%
2005-03-16	0	0.130	0.129	0.130	-	-	0	0	-	0.073	0.072	0.073	-	-	0	-	0.00%
2005-03-15	0	0.130	0.129	0.130	0.130	0.137	950,000	124,200	0.1307	0.073	0.072	0.073	0.073	0.076	1,703,392	0.0729	-7.14%
2005-03-14	0	0.140	0.136	0.141	-	-	0	0	-	0.078	0.076	0.079	-	-	0	-	0.00%
2005-03-11	0	0.140	0.137	0.145	-	-	0	0	-	0.078	0.076	0.081	-	-	0	-	0.00%
2005-03-10	0	0.140	0.139	0.145	-	-	0	0	-	0.078	0.078	0.081	-	-	0	-	0.00%
2005-03-09	0	0.140	0.138	0.145	0.140	0.143	500,000	71,200	0.1424	0.078	0.077	0.081	0.078	0.080	896,522	0.0794	-5.41%
2005-03-08	0	0.148	0.143	0.150	0.146	0.148	300,000	44,200	0.1473	0.083	0.080	0.084	0.081	0.083	537,913	0.0822	-2.63%
2005-03-07	0	0.152	0.151	0.155	0.147	0.154	1,043,523	158,550	0.1519	0.085	0.084	0.086	0.082	0.086	1,871,082	0.0847	-12.14%
2005-03-04	0	0.173	0.165	0.176	-	-	0	0	-	0.096	0.092	0.098	-	-	0	-	0.00%
2005-03-03	0	0.173	0.165	0.176	-	-	0	0	-	0.096	0.092	0.098	-	-	0	-	0.00%
2005-03-02	0	0.173	0.165	0.176	0.173	0.173	120,000	20,760	0.1730	0.096	0.092	0.098	0.096	0.096	215,165	0.0965	1.76%
2005-03-01	0	0.170	0.165	0.175	0.170	0.170	100,000	17,000	0.1700	0.095	0.092	0.098	0.095	0.095	179,304	0.0948	-4.49%
2005-02-28	0	0.178	0.150	0.178	0.178	0.178	150,000	26,700	0.1780	0.099	0.084	0.099	0.099	0.099	268,957	0.0993	-3.78%
2005-02-25	0	0.185	0.178	0.185	-	-	0	0	-	0.103	0.099	0.103	-	-	0	-	0.00%
2005-02-24	0	0.185	0.178	0.215	0.178	0.185	3,020,000	558,560	0.1850	0.103	0.099	0.120	0.099	0.103	5,414,992	0.1032	0.00%
2005-02-23	0	0.185	0.178	0.185	0.178	0.185	110,000	20,280	0.1844	0.103	0.099	0.103	0.099	0.103	197,235	0.1028	-1.60%
2005-02-22	0	0.188	0.188	0.190	0.188	0.188	50,000	9,400	0.1880	0.105	0.105	0.106	0.105	0.105	89,652	0.1048	-6.00%
2005-02-21	0	0.200	-	0.200	-	-	0	0	-	0.112	-	0.112	-	-	0	-	-6.54%
2005-02-18	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-04	0	0.214	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-03	0	0.214	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-02-02	0	0.214	-	0.220	-	-	0	0	-	0.119	-	0.123	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2005-01-31	0	0.214	-	0.215	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2005-01-28	0	0.214	-	0.214	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-0.47%
2005-01-27	0	0.215	-	0.215	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-2.27%
2005-01-26	0	0.220	-	0.220	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-2.22%
2005-01-25	0	0.225	-	0.230	-	-	0	0	-	0.125	-	0.128	-	-	0	-	0.00%
2005-01-24	0	0.225	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-21	0	0.225	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-20	0	0.225	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-19	0	0.225	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-18	0	0.225	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-17	0	0.225	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-12-09	0	0.225	-	0.225	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2004-12-08	0	0.225	-	0.225	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2004-12-07	0	0.225	0.213	0.225	0.218	0.225	306,000	66,722	0.2180	0.125	0.119	0.125	0.122	0.125	548,671	0.1216	2.27%
2004-12-06	0	0.220	-	0.225	-	-	0	0	-	0.123	-	0.125	-	-	0	-	0.00%
2004-12-03	0	0.220	-	0.225	-	-	0	0	-	0.123	-	0.125	-	-	0	-	0.00%
2004-12-02	0	0.220	-	0.220	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2004-12-01	0	0.220	-	0.225	-	-	0	0	-	0.123	-	0.125	-	-	0	-	0.00%
2004-11-30	0	0.220	-	0.220	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-2.22%
2004-11-29	0	0.225	-	0.225	0.225	0.225	100,000	22,500	0.2250	0.125	-	0.125	0.125	0.125	179,304	0.1255	2.27%
2004-11-26	0	0.220	0.220	0.225	0.207	0.225	1,122,000	240,378	0.2142	0.123	0.123	0.125	0.115	0.125	2,011,795	0.1195	5.26%
2004-11-25	0	0.209	0.201	0.209	-	-	0	0	-	0.117	0.112	0.117	-	-	0	-	0.00%
2004-11-24	0	0.209	0.198	0.209	0.195	0.212	274,000	56,674	0.2068	0.117	0.110	0.117	0.109	0.118	491,294	0.1154	6.63%
2004-11-23	0	0.196	0.190	-	-	-	0	0	-	0.109	0.106	-	-	-	0	-	0.00%
2004-11-22	0	0.196	0.190	0.196	0.185	0.196	240,000	46,600	0.1942	0.109	0.106	0.109	0.103	0.109	430,330	0.1083	-2.00%
2004-11-19	0	0.200	0.185	0.200	0.155	0.200	2,146,000	357,100	0.1664	0.112	0.103	0.112	0.086	0.112	3,847,872	0.0928	12.36%
2004-11-18	0	0.178	0.178	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2004-11-17	0	0.178	0.178	0.225	-	-	0	0	-	0.099	0.099	0.125	-	-	0	-	1.14%
2004-11-16	0	0.176	0.175	0.225	0.150	0.183	1,834,000	291,828	0.1591	0.098	0.098	0.125	0.084	0.102	3,288,442	0.0887	-1.12%
2004-11-15	0	0.178	0.150	-	-	-	0	0	-	0.099	0.084	-	-	-	0	-	0.00%
2004-11-12	0	0.178	0.155	0.225	-	-	0	0	-	0.099	0.086	0.125	-	-	0	-	0.00%
2004-11-11	0	0.178	-	0.178	0.170	0.178	2,006,000	341,068	0.1700	0.099	-	0.099	0.095	0.099	3,596,846	0.0948	-1.66%
2004-11-10	0	0.181	0.181	0.225	0.181	0.181	200,000	36,200	0.1810	0.101	0.101	0.125	0.101	0.101	358,609	0.1009	0.56%
2004-11-09	0	0.180	-	0.225	-	-	0	0	-	0.100	-	0.125	-	-	0	-	0.00%
2004-11-08	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-11-05	0	0.180	0.180	0.225	-	-	0	0	-	0.100	0.100	0.125	-	-	0	-	0.00%
2004-11-04	0	0.180	0.180	0.225	-	-	0	0	-	0.100	0.100	0.125	-	-	0	-	0.00%
2004-11-03	0	0.180	0.180	0.225	-	-	0	0	-	0.100	0.100	0.125	-	-	0	-	0.00%
2004-11-02	0	0.180	0.180	0.188	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2004-11-01	0	0.180	0.180	-	0.180	0.180	2,172,000	390,960	0.1800	0.100	0.100	-	0.100	0.100	3,894,491	0.1004	-10.89%
2004-10-29	0	0.202	0.180	-	0.188	0.202	600,000	118,040	0.1967	0.113	0.100	-	0.105	0.113	1,075,826	0.1097	12.22%
2004-10-28	0	0.180	0.172	-	-	-	0	0	-	0.100	0.096	-	-	-	0	-	0.00%
2004-10-27	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-10-26	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-10-25	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-10-21	0	0.180	0.180	-	0.180	0.180	500,000	90,000	0.1800	0.100	0.100	-	0.100	0.100	896,522	0.1004	0.00%
2004-10-20	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-10-19	0	0.180	0.180	-	0.180	0.180	10,000	1,800	0.1800	0.100	0.100	-	0.100	0.100	17,930	0.1004	0.00%
2004-10-18	0	0.180	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2004-10-15	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-10-14	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-10-13	0	0.180	0.180	-	0.180	0.180	322,000	57,960	0.1800	0.100	0.100	-	0.100	0.100	577,360	0.1004	0.00%
2004-10-12	0	0.180	0.180	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2004-10-11	0	0.180	0.180	0.200	0.180	0.180	50,000	9,000	0.1800	0.100	0.100	0.112	0.100	0.100	89,652	0.1004	-7.69%
2004-10-08	0	0.195	0.180	0.198	-	-	0	0	-	0.109	0.100	0.110	-	-	0	-	0.00%
2004-10-07	0	0.195	0.180	-	-	-	0	0	-	0.109	0.100	-	-	-	0	-	0.00%
2004-10-06	0	0.195	0.180	-	-	-	0	0	-	0.109	0.100	-	-	-	0	-	0.00%
2004-10-05	0	0.195	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2004-10-04	0	0.195	0.195	-	0.195	0.200	94,000	18,350	0.1952	0.109	0.109	-	0.109	0.112	168,546	0.1089	-10.55%
2004-09-30	0	0.218	0.180	0.220	-	-	0	0	-	0.122	0.100	0.123	-	-	0	-	0.00%
2004-09-28	0	0.218	0.180	0.224	-	-	0	0	-	0.122	0.100	0.125	-	-	0	-	0.00%
2004-09-27	0	0.218	0.180	0.218	-	-	0	0	-	0.122	0.100	0.122	-	-	0	-	0.00%
2004-09-24	0	0.218	0.180	0.218	0.213	0.218	300,000	64,400	0.2147	0.122	0.100	0.122	0.119	0.122	537,913	0.1197	5.31%
2004-09-23	0	0.207	0.197	0.208	0.197	0.210	610,000	125,396	0.2056	0.115	0.110	0.116	0.110	0.117	1,093,757	0.1146	-1.43%
2004-09-22	0	0.210	0.202	-	0.197	0.210	730,000	148,624	0.2036	0.117	0.113	-	0.110	0.117	1,308,922	0.1135	5.00%
2004-09-21	0	0.200	0.188	-	0.186	0.200	2,800,000	540,800	0.1931	0.112	0.105	-	0.104	0.112	5,020,522	0.1077	1.01%
2004-09-20	0	0.198	0.180	0.205	-	-	0	0	-	0.110	0.100	0.114	-	-	0	-	0.00%
2004-09-17	0	0.198	0.180	0.200	-	-	0	0	-	0.110	0.100	0.112	-	-	0	-	0.00%
2004-09-16	0	0.198	0.180	-	-	-	0	0	-	0.110	0.100	-	-	-	0	-	0.00%
2004-09-15	0	0.198	0.180	0.203	-	-	0	0	-	0.110	0.100	0.113	-	-	0	-	0.00%
2004-09-14	0	0.198	0.198	0.208	0.198	0.208	450,000	91,920	0.2043	0.110	0.110	0.116	0.110	0.116	806,870	0.1139	-3.41%
2004-09-13	0	0.205	0.180	0.205	-	-	0	0	-	0.114	0.100	0.114	-	-	0	-	0.00%
2004-09-10	0	0.205	0.180	-	-	-	0	0	-	0.114	0.100	-	-	-	0	-	0.00%
2004-09-09	0	0.205	0.180	-	-	-	0	0	-	0.114	0.100	-	-	-	0	-	0.00%
2004-09-08	0	0.205	0.180	0.212	-	-	0	0	-	0.114	0.100	0.118	-	-	0	-	0.00%
2004-09-07	0	0.205	0.197	0.213	0.197	0.205	264,000	53,424	0.2024	0.114	0.110	0.119	0.110	0.114	473,364	0.1129	0.00%
2004-09-06	0	0.205	0.195	0.205	0.195	0.210	344,000	70,310	0.2044	0.114	0.109	0.114	0.109	0.117	616,807	0.1140	3.54%
2004-09-03	0	0.198	0.180	-	-	-	0	0	-	0.110	0.100	-	-	-	0	-	0.00%
2004-09-02	0	0.198	0.198	-	0.198	0.198	100,000	19,800	0.1980	0.110	0.110	-	0.110	0.110	179,304	0.1104	0.00%
2004-09-01	0	0.198	0.198	0.203	0.196	0.203	202,000	39,806	0.1971	0.110	0.110	0.113	0.109	0.113	362,195	0.1099	1.02%
2004-08-31	0	0.196	0.196	0.204	0.189	0.205	660,000	130,320	0.1975	0.109	0.109	0.114	0.105	0.114	1,183,409	0.1101	3.70%
2004-08-30	0	0.189	0.180	-	-	-	0	0	-	0.105	0.100	-	-	-	0	-	0.00%
2004-08-27	0	0.189	0.186	0.190	0.189	0.190	254,000	48,008	0.1890	0.105	0.104	0.106	0.105	0.106	455,433	0.1054	0.53%
2004-08-26	0	0.188	-	0.196	-	-	0	0	-	0.105	-	0.109	-	-	0	-	0.00%
2004-08-25	0	0.188	0.187	-	0.188	0.188	240,000	45,120	0.1880	0.105	0.104	-	0.105	0.105	430,330	0.1048	-5.05%
2004-08-24	0	0.198	0.180	-	0.190	0.198	212,000	41,176	0.1942	0.110	0.100	-	0.106	0.110	380,125	0.1083	8.79%
2004-08-23	0	0.182	0.177	0.182	0.174	0.182	32,000	5,584	0.1745	0.102	0.099	0.102	0.097	0.102	57,377	0.0973	4.60%
2004-08-20	0	0.174	0.170	-	-	-	0	0	-	0.097	0.095	-	-	-	0	-	0.00%
2004-08-19	0	0.174	0.174	0.190	0.174	0.196	164,000	30,412	0.1854	0.097	0.097	0.106	0.097	0.109	294,059	0.1034	0.00%
2004-08-18	0	0.174	0.173	0.178	0.173	0.174	178,000	30,924	0.1737	0.097	0.096	0.099	0.096	0.097	319,162	0.0969	1.75%
2004-08-17	0	0.171	0.171	0.184	0.171	0.180	110,000	19,028	0.1730	0.095	0.095	0.103	0.095	0.100	197,235	0.0965	3.01%
2004-08-16	0	0.166	0.166	0.172	-	-	0	0	-	0.093	0.093	0.096	-	-	0	-	0.00%
2004-08-13	0	0.166	0.166	0.173	-	-	0	0	-	0.093	0.093	0.096	-	-	0	-	0.00%
2004-08-12	0	0.166	0.166	0.173	-	-	0	0	-	0.093	0.093	0.096	-	-	0	-	0.00%
2004-08-11	0	0.166	0.166	0.173	-	-	0	0	-	0.093	0.093	0.096	-	-	0	-	0.61%
2004-08-10	0	0.165	0.165	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	1.23%
2004-08-09	0	0.163	0.163	-	-	-	0	0	-	0.091	0.091	-	-	-	0	-	0.62%
2004-08-06	0	0.162	0.162	0.170	-	-	0	0	-	0.090	0.090	0.095	-	-	0	-	0.00%
2004-08-05	0	0.162	0.162	0.168	-	-	0	0	-	0.090	0.090	0.094	-	-	0	-	1.25%
2004-08-04	0	0.160	0.160	0.168	-	-	0	0	-	0.089	0.089	0.094	-	-	0	-	0.00%
2004-08-03	0	0.160	0.160	0.168	0.160	0.160	218,000	34,880	0.1600	0.089	0.089	0.094	0.089	0.089	390,884	0.0892	0.63%
2004-08-02	0	0.159	0.159	-	0.156	0.164	396,000	62,944	0.1589	0.089	0.089	-	0.087	0.091	710,045	0.0886	1.92%
2004-07-30	0	0.156	0.152	0.160	-	-	0	0	-	0.087	0.085	0.089	-	-	0	-	0.00%
2004-07-29	0	0.156	0.152	-	-	-	0	0	-	0.087	0.085	-	-	-	0	-	0.00%
2004-07-28	0	0.156	0.150	0.156	0.152	0.157	202,000	30,714	0.1520	0.087	0.084	0.087	0.085	0.088	362,195	0.0848	2.63%
2004-07-27	0	0.152	0.152	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.00%
2004-07-26	0	0.152	0.152	0.157	-	-	0	0	-	0.085	0.085	0.088	-	-	0	-	0.00%
2004-07-23	0	0.152	0.152	-	-	-	0	0	-	0.085	0.085	-	-	-	0	-	0.66%
2004-07-22	0	0.151	0.151	-	0.151	0.151	500,000	75,500	0.1510	0.084	0.084	-	0.084	0.084	896,522	0.0842	0.00%
2004-07-21	0	0.151	0.151	-	0.150	0.153	1,648,000	248,744	0.1509	0.084	0.084	-	0.084	0.085	2,954,936	0.0842	0.00%
2004-07-20	0	0.151	0.150	0.155	0.149	0.153	2,200,000	331,400	0.1506	0.084	0.084	0.086	0.083	0.085	3,944,696	0.0840	-3.82%
2004-07-19	0	0.157	0.155	0.157	0.155	0.158	200,000	31,230	0.1562	0.088	0.086	0.088	0.086	0.088	358,609	0.0871	0.00%
2004-07-16	0	0.157	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2004-07-15	0	0.157	-	-	-	-	0	0	-	0.088	-	-	-	-	0	-	0.00%
2004-07-14	0	0.157	-	-	0.157	0.165	1,032,000	166,490	0.1613	0.088	-	-	0.088	0.092	1,850,421	0.0900	-4.85%
2004-07-13	0	0.165	-	0.173	-	-	0	0	-	0.092	-	0.096	-	-	0	-	0.00%
2004-07-12	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-07-09	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-07-08	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-07-07	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-07-06	0	0.165	-	0.168	-	-	0	0	-	0.092	-	0.094	-	-	0	-	0.00%
2004-07-05	0	0.165	0.165	-	0.150	0.150	70,000	10,500	0.1500	0.092	0.092	-	0.084	0.084	125,513	0.0837	0.00%
2004-07-02	0	0.165	0.150	-	-	-	0	0	-	0.092	0.084	-	-	-	0	-	0.00%
2004-06-30	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-29	0	0.165	0.150	-	-	-	0	0	-	0.092	0.084	-	-	-	0	-	0.00%
2004-06-28	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-25	0	0.165	-	0.165	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
2004-06-24	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-23	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-21	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-18	0	0.165	0.120	-	-	-	0	0	-	0.092	0.067	-	-	-	0	-	0.00%
2004-06-17	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-16	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-15	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-14	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-11	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-10	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-09	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-08	0	0.165	0.157	0.168	-	-	0	0	-	0.092	0.088	0.094	-	-	0	-	0.00%
2004-06-07	0	0.165	0.131	-	-	-	0	0	-	0.092	0.073	-	-	-	0	-	0.00%
2004-06-04	0	0.165	0.130	0.165	-	-	0	0	-	0.092	0.073	0.092	-	-	0	-	0.00%
2004-06-03	0	0.165	0.131	-	-	-	0	0	-	0.092	0.073	-	-	-	0	-	0.00%
2004-06-02	0	0.165	0.131	-	-	-	0	0	-	0.092	0.073	-	-	-	0	-	0.00%
2004-06-01	0	0.165	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-05-31	0	0.165	0.157	-	0.165	0.165	150,000	24,750	0.1650	0.092	0.088	-	0.092	0.092	268,957	0.0920	-8.33%
2004-05-28	0	0.180	0.100	-	-	-	0	0	-	0.100	0.056	-	-	-	0	-	0.00%
2004-05-27	0	0.180	0.100	-	-	-	0	0	-	0.100	0.056	-	-	-	0	-	0.00%
2004-05-25	0	0.180	0.120	0.180	-	-	0	0	-	0.100	0.067	0.100	-	-	0	-	0.00%
2004-05-24	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-5.26%
2004-05-21	0	0.190	0.182	0.190	0.198	0.200	102,000	20,200	0.1980	0.106	0.102	0.106	0.110	0.112	182,890	0.1104	0.00%
2004-05-20	0	0.190	0.100	-	-	-	0	0	-	0.106	0.056	-	-	-	0	-	0.00%
2004-05-19	0	0.190	-	-	0.182	0.190	200,000	37,200	0.1860	0.106	-	-	0.102	0.106	358,609	0.1037	9.20%
2004-05-18	0	0.174	0.144	-	0.160	0.174	410,000	69,800	0.1702	0.097	0.080	-	0.089	0.097	735,148	0.0949	14.47%
2004-05-17	0	0.152	0.133	-	0.144	0.152	220,000	33,280	0.1513	0.085	0.074	-	0.080	0.085	394,470	0.0844	10.14%
2004-05-14	0	0.138	0.138	-	-	-	0	0	-	0.077	0.077	-	-	-	0	-	0.00%
2004-05-13	0	0.138	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2004-05-12	0	0.138	0.112	0.138	-	-	0	0	-	0.077	0.062	0.077	-	-	0	-	0.00%
2004-05-11	0	0.138	0.095	-	-	-	0	0	-	0.077	0.053	-	-	-	0	-	0.00%
2004-05-10	0	0.138	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2004-05-07	0	0.138	0.130	-	-	-	0	0	-	0.077	0.073	-	-	-	0	-	0.00%
2004-05-06	0	0.138	0.135	-	-	-	0	0	-	0.077	0.075	-	-	-	0	-	0.00%
2004-05-05	0	0.138	0.130	-	-	-	0	0	-	0.077	0.073	-	-	-	0	-	0.00%
2004-05-04	0	0.138	0.138	-	0.120	0.131	910,000	109,310	0.1201	0.077	0.077	-	0.067	0.073	1,631,670	0.0670	-8.00%
2004-05-03	0	0.150	0.142	-	-	-	0	0	-	0.084	0.079	-	-	-	0	-	0.00%
2004-04-30	0	0.150	0.124	0.150	-	-	0	0	-	0.084	0.069	0.084	-	-	0	-	-1.32%
2004-04-29	0	0.152	-	0.152	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2004-04-28	0	0.152	0.152	-	0.150	0.150	600,000	90,000	0.1500	0.085	0.085	-	0.084	0.084	1,075,826	0.0837	-4.40%
2004-04-27	0	0.159	0.153	-	-	-	0	0	-	0.089	0.085	-	-	-	0	-	0.00%
2004-04-26	0	0.159	0.159	-	0.150	0.150	500,000	75,000	0.1500	0.089	0.089	-	0.084	0.084	896,522	0.0837	-11.67%
2004-04-23	0	0.180	0.180	-	0.180	0.180	410,000	73,800	0.1800	0.100	0.100	-	0.100	0.100	735,148	0.1004	-1.64%
2004-04-22	0	0.183	0.183	-	0.183	0.183	400,000	73,200	0.1830	0.102	0.102	-	0.102	0.102	717,217	0.1021	-2.66%
2004-04-21	0	0.188	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2004-04-20	0	0.188	0.187	-	0.188	0.188	1,000,000	188,000	0.1880	0.105	0.104	-	0.105	0.105	1,793,044	0.1048	-3.59%
2004-04-19	0	0.195	0.192	-	0.192	0.195	50,000	9,660	0.1932	0.109	0.107	-	0.107	0.109	89,652	0.1077	-2.50%
2004-04-16	0	0.200	0.193	-	0.193	0.210	1,610,000	333,430	0.2071	0.112	0.108	-	0.108	0.117	2,886,800	0.1155	-6.98%
2004-04-15	0	0.215	0.170	-	-	-	0	0	-	0.120	0.095	-	-	-	0	-	0.00%
2004-04-14	0	0.215	0.150	-	-	-	0	0	-	0.120	0.084	-	-	-	0	-	0.00%
2004-04-13	0	0.215	0.150	-	-	-	0	0	-	0.120	0.084	-	-	-	0	-	0.00%
2004-04-08	0	0.215	-	0.215	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-2.27%
2004-04-07	0	0.220	-	0.220	-	-	0	0	-	0.123	-	0.123	-	-	0	-	0.00%
2004-04-06	0	0.220	0.201	0.220	-	-	0	0	-	0.123	0.112	0.123	-	-	0	-	-4.35%
2004-04-02	0	0.230	0.180	-	-	-	0	0	-	0.128	0.100	-	-	-	0	-	0.00%
2004-04-01	0	0.230	0.180	-	-	-	0	0	-	0.128	0.100	-	-	-	0	-	0.00%
2004-03-31	0	0.230	0.180	-	-	-	0	0	-	0.128	0.100	-	-	-	0	-	0.00%
2004-03-30	0	0.230	0.180	0.235	-	-	0	0	-	0.128	0.100	0.131	-	-	0	-	0.00%
2004-03-29	0	0.230	0.180	-	-	-	0	0	-	0.128	0.100	-	-	-	0	-	0.00%
2004-03-26	0	0.230	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-03-25	0	0.230	0.222	-	-	-	0	0	-	0.128	0.124	-	-	-	0	-	0.00%
2004-03-24	0	0.230	0.222	-	-	-	0	0	-	0.128	0.124	-	-	-	0	-	0.00%
2004-03-23	0	0.230	0.180	-	-	-	0	0	-	0.128	0.100	-	-	-	0	-	0.00%
2004-03-22	0	0.230	0.180	-	-	-	0	0	-	0.128	0.100	-	-	-	0	-	0.00%
2004-03-19	0	0.230	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-03-18	0	0.230	0.230	0.245	0.230	0.230	20,000	4,600	0.2300	0.128	0.128	0.137	0.128	0.128	35,861	0.1283	-4.17%
2004-03-17	0	0.240	0.201	0.246	-	-	0	0	-	0.134	0.112	0.137	-	-	0	-	0.00%
2004-03-16	0	0.240	-	0.248	0.240	0.240	500,000	120,000	0.2400	0.134	-	0.138	0.134	0.134	896,522	0.1339	0.00%
2004-03-15	0	0.240	0.233	0.245	0.240	0.240	1,000,000	240,000	0.2400	0.134	0.130	0.137	0.134	0.134	1,793,044	0.1339	0.84%
2004-03-12	0	0.238	0.238	0.250	0.238	0.238	10,000	2,380	0.2380	0.133	0.133	0.139	0.133	0.133	17,930	0.1327	-2.86%
2004-03-11	0	0.245	0.245	0.249	0.235	0.250	4,310,000	1,072,850	0.2489	0.137	0.137	0.139	0.131	0.139	7,728,018	0.1388	0.00%
2004-03-10	0	0.245	0.240	-	0.213	0.245	740,000	171,300	0.2315	0.137	0.134	-	0.119	0.137	1,326,852	0.1291	15.02%
2004-03-09	0	0.213	0.212	-	-	-	0	0	-	0.119	0.118	-	-	-	0	-	0.00%
2004-03-08	0	0.213	0.206	-	-	-	0	0	-	0.119	0.115	-	-	-	0	-	0.00%
2004-03-05	0	0.213	0.213	-	0.212	0.212	40,904	8,661	0.2117	0.119	0.119	-	0.118	0.118	73,343	0.1181	-3.18%
2004-03-04	0	0.220	0.212	-	-	-	0	0	-	0.123	0.118	-	-	-	0	-	0.00%
2004-03-03	0	0.220	0.215	-	0.220	0.220	500,000	110,000	0.2200	0.123	0.120	-	0.123	0.123	896,522	0.1227	-2.22%
2004-03-02	0	0.225	0.225	0.232	0.223	0.232	620,000	139,318	0.2247	0.125	0.125	0.129	0.124	0.129	1,111,687	0.1253	-2.60%
2004-03-01	0	0.231	0.200	0.235	-	-	0	0	-	0.129	0.112	0.131	-	-	0	-	0.00%
2004-02-27	0	0.231	0.231	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	3.12%
2004-02-26	0	0.224	0.224	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2004-02-25	0	0.224	0.220	-	-	-	100,000	22,400	0.2240	0.125	0.123	-	-	-	179,304	0.1249	0.00%
2004-02-24	0	0.224	0.216	-	-	-	0	0	-	0.125	0.120	-	-	-	0	-	0.00%
2004-02-23	0	0.224	0.224	-	-	-	74,000	16,576	0.2240	0.125	0.125	-	-	-	132,685	0.1249	0.00%
2004-02-20	0	0.224	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-02-19	0	0.224	0.224	-	0.224	0.224	58,000	12,992	0.2240	0.125	0.125	-	0.125	0.125	103,997	0.1249	-2.61%
2004-02-18	0	0.230	0.204	0.238	-	-	0	0	-	0.128	0.114	0.133	-	-	0	-	0.00%
2004-02-17	0	0.230	-	0.230	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2004-02-16	0	0.230	0.226	-	-	-	0	0	-	0.128	0.126	-	-	-	0	-	0.00%
2004-02-13	0	0.230	0.230	0.240	0.230	0.230	30,000	6,900	0.2300	0.128	0.128	0.134	0.128	0.128	53,791	0.1283	-3.36%
2004-02-12	0	0.238	0.205	0.238	-	-	0	0	-	0.133	0.114	0.133	-	-	0	-	-0.83%
2004-02-11	0	0.240	0.200	0.247	-	-	0	0	-	0.134	0.112	0.138	-	-	0	-	0.00%
2004-02-10	0	0.240	0.200	-	-	-	0	0	-	0.134	0.112	-	-	-	0	-	0.00%
2004-02-09	0	0.240	0.200	0.249	-	-	0	0	-	0.134	0.112	0.139	-	-	0	-	0.00%
2004-02-06	0	0.240	0.225	0.240	-	-	0	0	-	0.134	0.125	0.134	-	-	0	-	-3.23%
2004-02-05	0	0.248	0.210	0.248	-	-	0	0	-	0.138	0.117	0.138	-	-	0	-	0.00%
2004-02-04	0	0.248	-	0.248	0.248	0.249	130,000	32,270	0.2482	0.138	-	0.138	0.138	0.139	233,096	0.1384	0.00%
2004-02-03	0	0.248	-	0.248	0.240	0.248	290,000	71,300	0.2459	0.138	-	0.138	0.134	0.138	519,983	0.1371	5.53%
2004-02-02	0	0.235	-	-	-	-	400,000	94,000	0.2350	0.131	-	-	-	-	717,217	0.1311	0.00%
2004-01-30	0	0.235	0.227	0.243	-	-	0	0	-	0.131	0.127	0.136	-	-	0	-	0.00%
2004-01-29	0	0.235	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2004-01-28	0	0.235	0.235	-	0.228	0.228	330,000	75,240	0.2280	0.131	0.131	-	0.127	0.127	591,704	0.1272	2.62%
2004-01-27	0	0.229	0.229	0.233	0.222	0.230	270,000	61,300	0.2270	0.128	0.128	0.130	0.124	0.128	484,122	0.1266	-2.97%
2004-01-26	0	0.236	0.230	-	0.230	0.236	130,000	30,500	0.2346	0.132	0.128	-	0.128	0.132	233,096	0.1308	2.61%
2004-01-21	0	0.230	0.230	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	3.14%
2004-01-20	0	0.223	0.223	-	0.223	0.223	2,000	446	0.2230	0.124	0.124	-	0.124	0.124	3,586	0.1244	-3.04%
2004-01-19	0	0.230	0.222	-	-	-	0	0	-	0.128	0.124	-	-	-	0	-	0.00%
2004-01-16	0	0.230	0.230	0.236	0.230	0.236	60,000	13,980	0.2330	0.128	0.128	0.132	0.128	0.132	107,583	0.1299	-2.13%
2004-01-15	0	0.235	0.231	0.236	0.235	0.235	30,000	7,050	0.2350	0.131	0.129	0.132	0.131	0.131	53,791	0.1311	0.00%
2004-01-14	0	0.235	0.231	0.240	0.230	0.260	910,000	218,880	0.2405	0.131	0.129	0.134	0.128	0.145	1,631,670	0.1341	1.73%
2004-01-13	0	0.231	0.231	-	0.230	0.240	500,000	115,470	0.2309	0.129	0.129	-	0.128	0.134	896,522	0.1288	-0.86%
2004-01-12	0	0.233	0.230	-	0.230	0.233	1,010,000	232,900	0.2306	0.130	0.128	-	0.128	0.130	1,810,974	0.1286	1.30%
2004-01-09	0	0.230	0.230	-	0.223	0.228	300,000	67,600	0.2253	0.128	0.128	-	0.124	0.127	537,913	0.1257	-1.29%
2004-01-08	0	0.233	0.233	0.270	0.233	0.233	20,000	4,660	0.2330	0.130	0.130	0.151	0.130	0.130	35,861	0.1299	0.43%
2004-01-07	0	0.232	0.232	0.250	0.230	0.248	270,000	63,700	0.2359	0.129	0.129	0.139	0.128	0.138	484,122	0.1316	-3.33%
2004-01-06	0	0.240	0.240	0.255	0.240	0.245	170,000	41,300	0.2429	0.134	0.134	0.142	0.134	0.137	304,817	0.1355	-7.69%
2004-01-05	0	0.260	0.170	0.265	-	-	0	0	-	0.145	0.095	0.148	-	-	0	-	0.00%
2004-01-02	0	0.260	-	0.260	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2003-12-31	0	0.260	0.260	0.265	0.247	0.247	200,000	49,400	0.2470	0.145	0.145	0.148	0.138	0.138	358,609	0.1378	0.00%
2003-12-30	0	0.260	0.260	0.265	0.247	0.247	110,000	27,170	0.2470	0.145	0.145	0.148	0.138	0.138	197,235	0.1378	5.26%
2003-12-29	0	0.247	0.243	-	-	-	0	0	-	0.138	0.136	-	-	-	0	-	0.00%
2003-12-24	0	0.247	0.247	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	2.92%
2003-12-23	0	0.240	0.230	0.240	-	-	0	0	-	0.134	0.128	0.134	-	-	0	-	-3.61%
2003-12-22	0	0.249	0.241	0.260	0.228	0.249	252,000	58,938	0.2339	0.139	0.134	0.145	0.127	0.139	451,847	0.1304	3.32%
2003-12-19	0	0.241	0.235	-	-	-	0	0	-	0.134	0.131	-	-	-	0	-	0.00%
2003-12-18	0	0.241	0.241	0.245	0.240	0.250	1,810,000	435,978	0.2409	0.134	0.134	0.137	0.134	0.139	3,245,409	0.1343	-3.60%
2003-12-17	0	0.250	0.245	0.275	0.245	0.255	1,550,000	387,700	0.2501	0.139	0.137	0.153	0.137	0.142	2,779,218	0.1395	-9.09%
2003-12-16	0	0.275	0.275	0.280	0.275	0.290	798,000	225,450	0.2825	0.153	0.153	0.156	0.153	0.162	1,430,849	0.1576	-5.17%
2003-12-15	0	0.290	0.285	0.295	0.290	0.295	300,000	88,000	0.2933	0.162	0.159	0.165	0.162	0.165	537,913	0.1636	-1.69%
2003-12-12	0	0.295	0.285	0.295	0.275	0.295	46,000	13,310	0.2893	0.165	0.159	0.165	0.153	0.165	82,480	0.1614	3.51%
2003-12-11	0	0.285	0.285	0.290	0.280	0.285	250,000	70,250	0.2810	0.159	0.159	0.162	0.156	0.159	448,261	0.1567	-3.39%
2003-12-10	0	0.295	0.280	0.300	-	-	0	0	-	0.165	0.156	0.167	-	-	0	-	0.00%
2003-12-09	0	0.295	0.295	0.300	0.280	0.290	1,289,096	368,305	0.2857	0.165	0.165	0.167	0.156	0.162	2,311,405	0.1593	1.72%
2003-12-08	0	0.290	0.290	0.295	0.285	0.295	2,168,000	629,130	0.2902	0.162	0.162	0.165	0.159	0.165	3,887,319	0.1618	0.00%
2003-12-05	0	0.290	0.285	0.300	0.280	0.290	570,000	161,550	0.2834	0.162	0.159	0.167	0.156	0.162	1,022,035	0.1581	5.45%
2003-12-04	0	0.275	0.275	0.285	0.275	0.280	750,000	209,310	0.2791	0.153	0.153	0.159	0.153	0.156	1,344,783	0.1556	-1.79%
2003-12-03	0	0.280	0.280	0.290	0.280	0.280	378,000	105,840	0.2800	0.156	0.156	0.162	0.156	0.156	677,771	0.1562	0.00%
2003-12-02	0	0.280	0.280	0.290	0.280	0.285	1,414,000	402,740	0.2848	0.156	0.156	0.162	0.156	0.159	2,535,364	0.1588	-3.45%
2003-12-01	0	0.290	0.290	0.295	0.290	0.290	786,000	227,940	0.2900	0.162	0.162	0.165	0.162	0.162	1,409,332	0.1617	-1.69%
2003-11-28	0	0.295	0.290	0.300	0.295	0.310	1,032,000	307,270	0.2977	0.165	0.162	0.167	0.165	0.173	1,850,421	0.1661	-3.28%
2003-11-27	0	0.305	0.305	0.310	0.305	0.325	542,000	169,600	0.3129	0.170	0.170	0.173	0.170	0.181	971,830	0.1745	1.67%
2003-11-26	0	0.300	0.295	0.315	0.300	0.300	550,000	165,000	0.3000	0.167	0.165	0.176	0.167	0.167	986,174	0.1673	-1.64%
2003-11-25	0	0.305	0.305	0.310	0.305	0.310	1,648,000	510,650	0.3099	0.170	0.170	0.173	0.170	0.173	2,954,936	0.1728	-3.17%
2003-11-24	0	0.315	0.315	0.325	0.300	0.325	3,620,000	1,101,990	0.3044	0.176	0.176	0.181	0.167	0.181	6,490,818	0.1698	1.61%
2003-11-21	0	0.310	0.310	0.320	0.300	0.325	5,526,000	1,670,010	0.3022	0.173	0.173	0.178	0.167	0.181	9,908,360	0.1685	-3.12%
2003-11-20	0	0.320	0.315	0.320	0.300	0.325	3,890,000	1,223,100	0.3144	0.178	0.176	0.178	0.167	0.181	6,974,940	0.1754	12.28%
2003-11-19	0	0.285	0.285	0.290	0.275	0.290	460,000	130,110	0.2828	0.159	0.159	0.162	0.153	0.162	824,800	0.1577	1.79%
2003-11-18	0	0.280	0.280	0.290	0.275	0.285	2,120,000	591,910	0.2792	0.156	0.156	0.162	0.153	0.159	3,801,253	0.1557	-5.08%
2003-11-17	0	0.295	0.295	0.305	0.290	0.310	3,116,000	921,450	0.2957	0.165	0.165	0.170	0.162	0.173	5,587,124	0.1649	0.00%
2003-11-14	0	0.295	0.290	0.295	0.270	0.295	3,700,000	1,031,020	0.2787	0.165	0.162	0.165	0.151	0.165	6,634,262	0.1554	1.72%
2003-11-13	0	0.290	0.290	0.295	0.260	0.295	7,947,606	2,243,332	0.2823	0.162	0.162	0.165	0.145	0.165	14,250,405	0.1574	16.00%
2003-11-12	0	0.250	0.250	0.255	0.236	0.255	1,814,000	445,216	0.2454	0.139	0.139	0.142	0.132	0.142	3,252,581	0.1369	4.17%
2003-11-11	0	0.240	0.240	0.248	0.228	0.240	1,430,000	334,460	0.2339	0.134	0.134	0.138	0.127	0.134	2,564,053	0.1304	9.09%
2003-11-10	0	0.220	0.220	0.225	0.219	0.226	1,210,000	266,640	0.2204	0.123	0.123	0.125	0.122	0.126	2,169,583	0.1229	4.76%
2003-11-07	0	0.210	0.210	0.214	0.210	0.215	3,866,000	824,764	0.2133	0.117	0.117	0.119	0.117	0.120	6,931,907	0.1190	0.00%
2003-11-06	0	0.210	0.209	0.213	0.209	0.220	6,274,000	1,341,496	0.2138	0.117	0.117	0.119	0.117	0.123	11,249,556	0.1192	-2.33%
2003-11-05	0	0.215	0.215	0.216	0.210	0.215	4,388,000	927,138	0.2113	0.120	0.120	0.120	0.117	0.120	7,867,876	0.1178	0.47%
2003-11-04	0	0.214	0.212	0.217	0.207	0.218	5,070,000	1,077,160	0.2125	0.119	0.118	0.121	0.115	0.122	9,090,732	0.1185	2.88%
2003-11-03	0	0.208	0.208	0.216	0.208	0.211	2,654,000	556,932	0.2098	0.116	0.116	0.120	0.116	0.118	4,758,738	0.1170	4.00%
2003-10-31	0	0.200	0.200	0.212	0.200	0.200	170,000	34,000	0.2000	0.112	0.112	0.118	0.112	0.112	304,817	0.1115	-3.38%
2003-10-30	0	0.207	0.207	0.211	0.207	0.213	808,000	169,056	0.2092	0.115	0.115	0.118	0.115	0.119	1,448,779	0.1167	-3.72%
2003-10-29	0	0.215	0.208	0.215	0.200	0.218	2,250,000	466,880	0.2075	0.120	0.116	0.120	0.112	0.122	4,034,348	0.1157	8.04%
2003-10-28	0	0.199	0.194	0.200	0.186	0.199	710,000	140,020	0.1972	0.111	0.108	0.112	0.104	0.111	1,273,061	0.1100	5.85%
2003-10-27	0	0.188	0.183	0.199	0.188	0.188	150,000	28,200	0.1880	0.105	0.102	0.111	0.105	0.105	268,957	0.1048	-2.08%
2003-10-24	0	0.192	0.187	0.195	0.192	0.192	50,000	9,600	0.1920	0.107	0.104	0.109	0.107	0.107	89,652	0.1071	-8.57%
2003-10-23	0	0.210	-	0.210	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-1.41%
2003-10-22	0	0.213	0.209	0.216	0.209	0.213	1,006,000	211,764	0.2105	0.119	0.117	0.120	0.117	0.119	1,803,802	0.1174	-4.05%
2003-10-21	0	0.222	0.211	0.222	0.200	0.222	3,354,000	705,130	0.2102	0.124	0.118	0.124	0.112	0.124	6,013,869	0.1173	11.56%
2003-10-20	0	0.199	0.194	0.199	0.188	0.199	190,392	36,231	0.1903	0.111	0.108	0.111	0.105	0.111	341,381	0.1061	4.74%
2003-10-17	0	0.190	0.190	0.200	0.187	0.190	232,000	43,780	0.1887	0.106	0.106	0.112	0.104	0.106	415,986	0.1052	-5.00%
2003-10-16	0	0.200	0.193	0.200	0.185	0.218	1,522,000	305,650	0.2008	0.112	0.108	0.112	0.103	0.122	2,729,013	0.1120	-2.44%
2003-10-15	0	0.205	-	0.240	0.205	0.250	314,000	64,708	0.2061	0.114	-	0.134	0.114	0.139	563,016	0.1149	-3.30%
2003-10-14	0	0.212	0.211	0.220	0.212	0.220	790,000	170,100	0.2153	0.118	0.118	0.123	0.118	0.123	1,416,505	0.1201	-2.75%
2003-10-13	0	0.218	0.218	0.234	0.218	0.234	140,000	30,680	0.2191	0.122	0.122	0.131	0.122	0.131	251,026	0.1222	-3.54%
2003-10-10	0	0.226	0.226	0.231	0.226	0.231	1,544,000	353,956	0.2292	0.126	0.126	0.129	0.126	0.129	2,768,459	0.1279	-3.83%
2003-10-09	0	0.235	0.229	0.237	0.229	0.248	2,620,000	613,792	0.2343	0.131	0.128	0.132	0.128	0.138	4,697,775	0.1307	-6.00%
2003-10-08	0	0.250	0.249	0.255	0.247	0.265	6,438,000	1,620,050	0.2516	0.139	0.139	0.142	0.138	0.148	11,543,615	0.1403	0.81%
2003-10-07	0	0.248	0.247	0.248	0.240	0.260	11,548,000	2,852,944	0.2471	0.138	0.138	0.138	0.134	0.145	20,706,069	0.1378	3.77%
2003-10-06	0	0.239	0.238	0.240	0.230	0.241	10,338,000	2,446,262	0.2366	0.133	0.133	0.134	0.128	0.134	18,536,486	0.1320	6.70%
2003-10-03	0	0.224	0.221	0.224	0.209	0.235	3,568,000	788,630	0.2210	0.125	0.123	0.125	0.117	0.131	6,397,580	0.1233	4.19%
2003-10-02	0	0.215	0.213	0.220	0.200	0.233	4,036,000	865,640	0.2145	0.120	0.119	0.123	0.112	0.130	7,236,724	0.1196	11.98%
2003-09-30	0	0.192	0.185	0.193	0.182	0.192	670,000	125,790	0.1877	0.107	0.103	0.108	0.102	0.107	1,201,339	0.1047	3.78%
2003-09-29	0	0.185	0.180	-	-	-	0	0	-	0.103	0.100	-	-	-	0	-	0.00%
2003-09-26	0	0.185	0.181	-	-	-	0	0	-	0.103	0.101	-	-	-	0	-	0.00%
2003-09-25	0	0.185	0.185	0.190	0.185	0.185	178,000	32,930	0.1850	0.103	0.103	0.106	0.103	0.103	319,162	0.1032	-6.09%
2003-09-24	0	0.197	0.187	0.197	0.187	0.197	342,000	66,244	0.1937	0.110	0.104	0.110	0.104	0.110	613,221	0.1080	2.60%
2003-09-23	0	0.192	0.190	0.197	0.192	0.199	398,000	78,260	0.1966	0.107	0.106	0.110	0.107	0.111	713,631	0.1097	-2.04%
2003-09-22	0	0.196	0.180	0.196	-	-	0	0	-	0.109	0.100	0.109	-	-	0	-	-0.51%
2003-09-19	0	0.197	0.188	0.197	0.180	0.200	522,000	99,480	0.1906	0.110	0.105	0.110	0.100	0.112	935,969	0.1063	-2.48%
2003-09-18	0	0.202	0.180	0.205	-	-	0	0	-	0.113	0.100	0.114	-	-	0	-	0.00%
2003-09-17	0	0.202	0.202	0.203	0.196	0.209	1,420,000	288,024	0.2028	0.113	0.113	0.113	0.109	0.117	2,546,122	0.1131	8.02%
2003-09-16	0	0.187	0.187	-	0.176	0.190	1,172,000	213,014	0.1818	0.104	0.104	-	0.098	0.106	2,101,447	0.1014	-1.58%
2003-09-15	0	0.190	-	0.190	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2003-09-11	0	0.190	0.185	-	-	-	0	0	-	0.106	0.103	-	-	-	0	-	0.00%
2003-09-10	0	0.190	0.180	-	-	-	0	0	-	0.106	0.100	-	-	-	0	-	0.00%
2003-09-09	0	0.190	0.190	0.208	0.190	0.208	740,000	144,612	0.1954	0.106	0.106	0.116	0.106	0.116	1,326,852	0.1090	-5.00%
2003-09-08	0	0.200	0.190	0.200	-	-	0	0	-	0.112	0.106	0.112	-	-	0	-	-4.76%
2003-09-05	0	0.210	0.198	-	0.198	0.210	1,664,000	343,236	0.2063	0.117	0.110	-	0.110	0.117	2,983,625	0.1150	3.45%
2003-09-04	0	0.203	0.198	0.203	0.183	0.225	2,362,000	486,696	0.2061	0.113	0.110	0.113	0.102	0.125	4,235,169	0.1149	-7.73%
2003-09-03	0	0.220	0.218	0.220	0.200	0.232	10,817,115	2,393,212	0.2212	0.123	0.122	0.123	0.112	0.129	19,395,560	0.1234	13.99%
2003-09-02	0	0.193	0.186	0.193	0.155	0.200	6,952,000	1,226,556	0.1764	0.108	0.104	0.108	0.086	0.112	12,465,240	0.0984	33.10%
2003-09-01	0	0.145	0.138	0.152	0.145	0.145	50,000	7,250	0.1450	0.081	0.077	0.085	0.081	0.081	89,652	0.0809	11.54%
2003-08-29	0	0.130	0.130	-	-	-	0	0	-	0.073	0.073	-	-	-	0	-	0.00%
2003-08-28	0	0.130	0.126	-	-	-	0	0	-	0.073	0.070	-	-	-	0	-	0.00%
2003-08-27	0	0.130	0.130	-	0.130	0.130	50,000	6,500	0.1300	0.073	0.073	-	0.073	0.073	89,652	0.0725	0.00%
2003-08-26	0	0.130	0.130	0.138	0.130	0.130	10,000	1,300	0.1300	0.073	0.073	0.077	0.073	0.073	17,930	0.0725	0.00%
2003-08-25	0	0.130	0.128	-	0.122	0.130	48,000	6,080	0.1267	0.073	0.071	-	0.068	0.073	86,066	0.0706	8.33%
2003-08-22	0	0.120	0.120	-	0.120	0.120	120,000	14,400	0.1200	0.067	0.067	-	0.067	0.067	215,165	0.0669	4.35%
2003-08-21	0	0.115	0.115	-	0.115	0.115	40,000	4,600	0.1150	0.064	0.064	-	0.064	0.064	71,722	0.0641	0.00%
2003-08-20	0	0.115	0.115	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2003-08-19	0	0.115	0.115	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2003-08-18	0	0.115	0.110	-	-	-	0	0	-	0.064	0.061	-	-	-	0	-	0.00%
2003-08-15	0	0.115	0.115	0.127	0.115	0.124	100,000	12,040	0.1204	0.064	0.064	0.071	0.064	0.069	179,304	0.0671	-4.17%
2003-08-14	0	0.120	0.120	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	3.45%
2003-08-13	0	0.116	0.116	0.132	0.115	0.124	160,000	19,300	0.1206	0.065	0.065	0.074	0.064	0.069	286,887	0.0673	-3.33%
2003-08-12	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2003-08-11	0	0.120	0.116	-	-	-	0	0	-	0.067	0.065	-	-	-	0	-	0.00%
2003-08-08	0	0.120	0.120	-	0.110	0.120	370,000	42,406	0.1146	0.067	0.067	-	0.061	0.067	663,426	0.0639	0.00%
2003-08-07	0	0.120	-	0.125	-	-	0	0	-	0.067	-	0.070	-	-	0	-	0.00%
2003-08-06	0	0.120	0.112	0.123	0.118	0.120	130,000	15,460	0.1189	0.067	0.062	0.069	0.066	0.067	233,096	0.0663	-3.23%
2003-08-05	0	0.124	0.116	0.124	0.108	0.130	620,000	74,080	0.1195	0.069	0.065	0.069	0.060	0.073	1,111,687	0.0666	-10.14%
2003-08-04	0	0.138	0.138	0.157	0.138	0.148	1,080,000	154,140	0.1427	0.077	0.077	0.088	0.077	0.083	1,936,487	0.0796	-10.97%
2003-08-01	0	0.155	0.150	0.155	0.150	0.157	3,270,000	503,200	0.1539	0.086	0.084	0.086	0.084	0.088	5,863,253	0.0858	-8.28%
2003-07-31	0	0.169	0.166	0.169	0.155	0.175	6,528,000	1,071,240	0.1641	0.094	0.093	0.094	0.086	0.098	11,704,989	0.0915	-0.59%
2003-07-30	0	0.170	0.169	0.171	0.150	0.175	6,534,000	1,071,632	0.1640	0.095	0.094	0.095	0.084	0.098	11,715,748	0.0915	9.68%
2003-07-29	0	0.155	0.150	0.158	0.109	0.160	4,410,000	616,932	0.1399	0.086	0.084	0.088	0.061	0.089	7,907,323	0.0780	46.23%
2003-07-28	0	0.106	0.085	0.106	0.100	0.106	20,000	2,060	0.1030	0.059	0.047	0.059	0.056	0.059	35,861	0.0574	24.71%
2003-07-25	0	0.085	0.083	0.093	-	-	0	0	-	0.047	0.046	0.052	-	-	0	-	0.00%
2003-07-24	0	0.085	0.081	0.093	-	-	0	0	-	0.047	0.045	0.052	-	-	0	-	0.00%
2003-07-23	0	0.085	0.085	0.096	0.085	0.085	20,000	1,700	0.0850	0.047	0.047	0.054	0.047	0.047	35,861	0.0474	-3.41%
2003-07-22	0	0.088	0.085	0.100	0.088	0.095	60,000	5,490	0.0915	0.049	0.047	0.056	0.049	0.053	107,583	0.0510	1.15%
2003-07-21	0	0.087	0.087	0.095	-	-	0	0	-	0.049	0.049	0.053	-	-	0	-	16.00%
2003-07-18	0	0.075	0.075	-	-	-	0	0	-	0.042	0.042	-	-	-	0	-	1.35%
2003-07-17	0	0.074	0.074	-	0.062	0.062	20,000	1,240	0.0620	0.041	0.041	-	0.035	0.035	35,861	0.0346	-26.00%
2003-07-16	0	0.100	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2003-07-15	0	0.100	0.090	-	0.060	0.100	50,000	4,300	0.0860	0.056	0.050	-	0.033	0.056	89,652	0.0480	-18.03%
2003-07-14	0	0.122	-	0.122	-	-	0	0	-	0.068	-	0.068	-	-	0	-	-9.63%
2003-07-11	0	0.135	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2003-07-10	0	0.135	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2003-07-09	0	0.135	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2003-07-08	0	0.135	-	0.139	0.124	0.135	48,000	6,126	0.1276	0.075	-	0.078	0.069	0.075	86,066	0.0712	9.76%
2003-07-07	0	0.123	0.123	-	-	-	0	0	-	0.069	0.069	-	-	-	0	-	6.96%
2003-07-04	0	0.115	0.066	0.115	0.115	0.115	10,000	1,150	0.1150	0.064	0.037	0.064	0.064	0.064	17,930	0.0641	9.52%
2003-07-03	0	0.105	0.060	-	-	-	0	0	-	0.059	0.033	-	-	-	0	-	0.00%
2003-07-02	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-30	0	0.105	0.080	-	-	-	0	0	-	0.059	0.045	-	-	-	0	-	0.00%
2003-06-27	0	0.105	0.060	-	-	-	0	0	-	0.059	0.033	-	-	-	0	-	0.00%
2003-06-26	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-25	0	0.105	0.070	-	-	-	0	0	-	0.059	0.039	-	-	-	0	-	0.00%
2003-06-24	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-23	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-20	0	0.105	-	0.110	-	-	0	0	-	0.059	-	0.061	-	-	0	-	0.00%
2003-06-19	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-18	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-17	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-16	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-13	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-12	0	0.105	-	0.113	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
2003-06-11	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-10	0	0.105	0.082	-	-	-	0	0	-	0.059	0.046	-	-	-	0	-	0.00%
2003-06-09	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-06-06	0	0.105	-	0.110	-	-	0	0	-	0.059	-	0.061	-	-	0	-	0.00%
2003-06-05	0	0.105	0.082	-	-	-	0	0	-	0.059	0.046	-	-	-	0	-	0.00%
2003-06-03	0	0.105	-	0.110	-	-	0	0	-	0.059	-	0.061	-	-	0	-	0.00%
2003-06-02	0	0.105	-	0.105	0.105	0.105	10,000	1,050	0.1050	0.059	-	0.059	0.059	0.059	17,930	0.0586	10.53%
2003-05-30	0	0.095	0.090	-	-	-	0	0	-	0.053	0.050	-	-	-	0	-	0.00%
2003-05-29	0	0.095	0.095	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	5.56%
2003-05-28	0	0.090	0.090	0.100	0.090	0.090	24,000	2,160	0.0900	0.050	0.050	0.056	0.050	0.050	43,033	0.0502	-8.16%
2003-05-27	0	0.098	0.090	0.098	-	-	0	0	-	0.055	0.050	0.055	-	-	0	-	0.00%
2003-05-26	0	0.098	0.098	0.104	0.098	0.098	100,000	9,800	0.0980	0.055	0.055	0.058	0.055	0.055	179,304	0.0547	8.89%
2003-05-23	0	0.090	0.090	-	0.090	0.090	30,000	2,700	0.0900	0.050	0.050	-	0.050	0.050	53,791	0.0502	0.00%
2003-05-22	0	0.090	0.090	-	0.090	0.090	1,600,000	144,000	0.0900	0.050	0.050	-	0.050	0.050	2,868,870	0.0502	0.00%
2003-05-21	0	0.090	0.090	0.100	-	-	0	0	-	0.050	0.050	0.056	-	-	0	-	0.00%
2003-05-20	0	0.090	0.090	-	0.090	0.090	500,000	45,000	0.0900	0.050	0.050	-	0.050	0.050	896,522	0.0502	0.00%
2003-05-19	0	0.090	0.090	-	-	-	0	0	-	0.050	0.050	-	-	-	0	-	0.00%
2003-05-16	0	0.090	0.090	0.113	0.090	0.090	20,000	1,800	0.0900	0.050	0.050	0.063	0.050	0.050	35,861	0.0502	-20.35%
2003-05-15	0	0.113	0.090	0.115	0.105	0.113	10,000	1,114	0.1114	0.063	0.050	0.064	0.059	0.063	17,930	0.0621	25.56%
2003-05-14	0	0.090	0.090	-	0.090	0.090	30,000	2,700	0.0900	0.050	0.050	-	0.050	0.050	53,791	0.0502	0.00%
2003-05-13	0	0.090	0.090	0.110	0.090	0.090	400,000	36,000	0.0900	0.050	0.050	0.061	0.050	0.050	717,217	0.0502	-14.29%
2003-05-12	0	0.105	-	0.113	-	-	0	0	-	0.059	-	0.063	-	-	0	-	0.00%
2003-05-09	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-05-07	0	0.105	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2003-05-06	0	0.105	0.090	0.112	0.105	0.105	10,000	1,050	0.1050	0.059	0.050	0.062	0.059	0.059	17,930	0.0586	10.53%
2003-05-05	0	0.095	0.095	-	0.080	0.080	10,000	800	0.0800	0.053	0.053	-	0.045	0.045	17,930	0.0446	0.00%
2003-05-02	0	0.095	0.095	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	15.85%
2003-04-30	0	0.082	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
2003-04-29	0	0.082	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
2003-04-28	0	0.082	0.082	-	0.082	0.090	4,046,000	333,372	0.0824	0.046	0.046	-	0.046	0.050	7,254,655	0.0460	-17.17%
2003-04-25	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-24	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-23	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-22	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-17	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-16	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-15	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-14	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-11	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-10	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-04-09	0	0.099	-	0.105	-	-	0	0	-	0.055	-	0.059	-	-	0	-	0.00%
2003-04-08	0	0.099	-	0.105	-	-	0	0	-	0.055	-	0.059	-	-	0	-	0.00%
2003-04-07	0	0.099	-	0.106	-	-	0	0	-	0.055	-	0.059	-	-	0	-	0.00%
2003-04-04	0	0.099	-	0.106	-	-	0	0	-	0.055	-	0.059	-	-	0	-	0.00%
2003-04-03	0	0.099	-	0.106	-	-	100	10	0.1000	0.055	-	0.059	-	-	179	0.0558	0.00%
2003-04-02	0	0.099	-	0.106	-	-	0	0	-	0.055	-	0.059	-	-	0	-	0.00%
2003-04-01	0	0.099	-	0.101	0.092	0.108	150,000	14,952	0.0997	0.055	-	0.056	0.051	0.060	268,957	0.0556	-1.00%
2003-03-31	0	0.100	0.092	-	-	-	0	0	-	0.056	0.051	-	-	-	0	-	0.00%
2003-03-28	0	0.100	0.100	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2003-03-27	0	0.100	0.092	-	-	-	0	0	-	0.056	0.051	-	-	-	0	-	0.00%
2003-03-26	0	0.100	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2003-03-25	0	0.100	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2003-03-24	0	0.100	0.092	0.108	-	-	0	0	-	0.056	0.051	0.060	-	-	0	-	0.00%
2003-03-21	0	0.100	0.095	-	0.100	0.100	400,000	40,000	0.1000	0.056	0.053	-	0.056	0.056	717,217	0.0558	0.00%
2003-03-20	0	0.100	-	0.105	0.100	0.100	250,000	25,000	0.1000	0.056	-	0.059	0.056	0.056	448,261	0.0558	-1.96%
2003-03-19	0	0.102	0.102	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	7.37%
2003-03-18	0	0.095	0.087	-	-	-	0	0	-	0.053	0.049	-	-	-	0	-	0.00%
2003-03-17	0	0.095	0.087	0.100	-	-	0	0	-	0.053	0.049	0.056	-	-	0	-	0.00%
2003-03-14	0	0.095	0.081	0.095	0.095	0.095	110,000	10,450	0.0950	0.053	0.045	0.053	0.053	0.053	197,235	0.0530	18.75%
2003-03-13	0	0.080	0.072	-	-	-	0	0	-	0.045	0.040	-	-	-	0	-	0.00%
2003-03-12	0	0.080	0.080	-	-	-	0	0	-	0.045	0.045	-	-	-	0	-	0.00%
2003-03-11	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2003-03-10	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2003-03-07	0	0.080	0.080	0.088	0.080	0.080	330,000	26,400	0.0800	0.045	0.045	0.049	0.045	0.045	591,704	0.0446	6.67%
2003-03-06	0	0.075	0.067	-	-	-	0	0	-	0.042	0.037	-	-	-	0	-	0.00%
2003-03-05	0	0.075	0.070	-	-	-	0	0	-	0.042	0.039	-	-	-	0	-	0.00%
2003-03-04	0	0.075	0.071	-	-	-	0	0	-	0.042	0.040	-	-	-	0	-	0.00%
2003-03-03	0	0.075	0.075	0.088	0.075	0.075	60,000	4,500	0.0750	0.042	0.042	0.049	0.042	0.042	107,583	0.0418	-6.25%
2003-02-28	0	0.080	0.072	0.088	-	-	0	0	-	0.045	0.040	0.049	-	-	0	-	0.00%
2003-02-27	0	0.080	0.080	0.085	0.080	0.085	190,000	15,450	0.0813	0.045	0.045	0.047	0.045	0.047	340,678	0.0454	21.21%
2003-02-26	0	0.066	0.064	0.087	0.066	0.095	1,302,000	120,152	0.0923	0.037	0.036	0.049	0.037	0.053	2,334,543	0.0515	-28.26%
2003-02-25	0	0.092	-	0.092	-	-	0	0	-	0.051	-	0.051	-	-	0	-	-4.17%
2003-02-24	0	0.096	0.096	-	0.096	0.096	30,000	2,880	0.0960	0.054	0.054	-	0.054	0.054	53,791	0.0535	-12.73%
2003-02-21	0	0.110	-	-	0.110	0.110	10,000	1,100	0.1100	0.061	-	-	0.061	0.061	17,930	0.0613	12.24%
2003-02-20	0	0.098	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-02-19	0	0.098	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2003-02-18	0	0.098	-	0.100	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2003-02-17	0	0.098	-	0.100	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2003-02-14	0	0.098	-	0.100	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2003-02-13	0	0.098	-	0.100	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2003-02-12	0	0.098	-	0.100	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2003-02-11	0	0.098	-	0.100	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2003-02-10	0	0.098	-	0.098	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-2.00%
2003-02-07	0	0.100	-	0.100	0.095	0.100	20,000	1,950	0.0975	0.056	-	0.056	0.053	0.056	35,861	0.0544	11.11%
2003-02-06	0	0.090	-	0.095	-	-	0	0	-	0.050	-	0.053	-	-	0	-	0.00%
2003-02-05	0	0.090	0.090	0.092	0.089	0.089	34,000	3,032	0.0892	0.050	0.050	0.051	0.050	0.050	60,963	0.0497	0.00%
2003-02-04	0	0.090	0.089	-	0.080	0.090	1,380,000	121,240	0.0879	0.050	0.050	-	0.045	0.050	2,474,400	0.0490	12.50%
2003-01-30	0	0.080	0.065	0.080	0.080	0.080	50,000	4,000	0.0800	0.045	0.036	0.045	0.045	0.045	89,652	0.0446	11.11%
2003-01-29	0	0.072	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
2003-01-28	0	0.072	0.065	0.072	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2003-01-27	0	0.072	0.067	0.073	0.066	0.072	2,630,000	185,980	0.0707	0.040	0.037	0.041	0.037	0.040	4,715,705	0.0394	10.77%
2003-01-24	0	0.065	0.065	-	0.065	0.070	408,000	27,854	0.0683	0.036	0.036	-	0.036	0.039	731,562	0.0381	-4.41%
2003-01-23	0	0.068	0.068	0.072	0.068	0.073	1,036,000	72,350	0.0698	0.038	0.038	0.040	0.038	0.041	1,857,593	0.0389	9.68%
2003-01-22	0	0.062	0.058	0.070	0.062	0.070	500,000	32,600	0.0652	0.035	0.032	0.039	0.035	0.039	896,522	0.0364	-18.42%
2003-01-21	0	0.076	0.068	-	0.076	0.080	250,000	19,200	0.0768	0.042	0.038	-	0.042	0.045	448,261	0.0428	5.56%
2003-01-20	0	0.072	-	0.072	0.110	0.110	2,000	220	0.1100	0.040	-	0.040	0.061	0.061	3,586	0.0613	-18.18%
2003-01-17	0	0.088	-	0.088	0.120	0.120	10,000	1,200	0.1200	0.049	-	0.049	0.067	0.067	17,930	0.0669	-20.00%
2003-01-16	0	0.110	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2003-01-15	0	0.110	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2003-01-14	0	0.110	-	0.118	-	-	0	0	-	0.061	-	0.066	-	-	0	-	0.00%
2003-01-13	0	0.110	0.110	-	-	-	0	0	-	0.061	0.061	-	-	-	0	-	25.00%
2003-01-10	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2003-01-09	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2003-01-08	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2003-01-07	0	0.088	-	0.094	-	-	0	0	-	0.049	-	0.052	-	-	0	-	0.00%
2003-01-06	0	0.088	-	0.089	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2003-01-03	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2003-01-02	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2002-12-31	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2002-12-30	0	0.088	-	0.096	-	-	0	0	-	0.049	-	0.054	-	-	0	-	0.00%
2002-12-27	0	0.088	0.080	0.096	-	-	0	0	-	0.049	0.045	0.054	-	-	0	-	0.00%
2002-12-24	0	0.088	0.080	0.096	-	-	0	0	-	0.049	0.045	0.054	-	-	0	-	0.00%
2002-12-23	0	0.088	0.080	0.095	-	-	0	0	-	0.049	0.045	0.053	-	-	0	-	0.00%
2002-12-20	0	0.088	0.080	-	0.088	0.088	112,000	9,856	0.0880	0.049	0.045	-	0.049	0.049	200,821	0.0491	10.00%
2002-12-19	0	0.080	-	0.088	-	-	0	0	-	0.045	-	0.049	-	-	0	-	0.00%
2002-12-18	0	0.080	-	0.088	-	-	0	0	-	0.045	-	0.049	-	-	0	-	0.00%
2002-12-17	0	0.080	-	0.088	-	-	0	0	-	0.045	-	0.049	-	-	0	-	0.00%
2002-12-16	0	0.080	-	0.088	-	-	0	0	-	0.045	-	0.049	-	-	0	-	0.00%
2002-12-13	0	0.080	-	0.088	-	-	0	0	-	0.045	-	0.049	-	-	0	-	0.00%
2002-12-12	0	0.080	0.080	0.088	-	-	0	0	-	0.045	0.045	0.049	-	-	0	-	14.29%
2002-12-11	0	0.070	0.070	-	0.058	0.078	51,692,000	3,214,314	0.0622	0.039	0.039	-	0.032	0.044	92,686,015	0.0347	7.69%
2002-12-10	0	0.065	0.058	-	-	-	0	0	-	0.036	0.032	-	-	-	0	-	0.00%
2002-12-09	0	0.065	0.065	-	0.063	0.067	5,192,000	329,378	0.0634	0.036	0.036	-	0.035	0.037	9,309,483	0.0354	-13.33%
2002-12-06	0	0.075	0.075	-	0.070	0.072	1,498,000	107,696	0.0719	0.042	0.042	-	0.039	0.040	2,685,979	0.0401	-6.25%
2002-12-05	0	0.080	0.076	0.088	-	-	2,000,000	160,000	0.0800	0.045	0.042	0.049	-	-	3,586,087	0.0446	0.00%
2002-12-04	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2002-12-03	0	0.080	0.075	-	-	-	0	0	-	0.045	0.042	-	-	-	0	-	0.00%
2002-12-02	0	0.080	0.077	0.082	0.065	0.086	3,406,000	228,408	0.0671	0.045	0.043	0.046	0.036	0.048	6,107,107	0.0374	-20.00%
2002-11-29	0	0.100	-	-	0.100	0.100	10,000	1,000	0.1000	0.056	-	-	0.056	0.056	17,930	0.0558	11.11%
2002-11-28	0	0.090	0.090	-	-	-	10,000	890	0.0890	0.050	0.050	-	-	-	17,930	0.0496	12.50%
2002-11-27	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2002-11-26	0	0.080	-	0.089	-	-	0	0	-	0.045	-	0.050	-	-	0	-	0.00%
2002-11-25	0	0.080	-	0.089	-	-	0	0	-	0.045	-	0.050	-	-	0	-	0.00%
2002-11-22	0	0.080	-	0.089	-	-	0	0	-	0.045	-	0.050	-	-	0	-	0.00%
2002-11-21	0	0.080	-	0.086	-	-	0	0	-	0.045	-	0.048	-	-	0	-	0.00%
2002-11-20	0	0.080	0.070	0.085	0.080	0.080	100,000	8,000	0.0800	0.045	0.039	0.047	0.045	0.045	179,304	0.0446	0.00%
2002-11-19	0	0.080	0.070	0.080	0.070	0.080	30,000	2,200	0.0733	0.045	0.039	0.045	0.039	0.045	53,791	0.0409	14.29%
2002-11-18	0	0.070	0.062	-	-	-	0	0	-	0.039	0.035	-	-	-	0	-	0.00%
2002-11-15	0	0.070	0.070	0.072	0.070	0.072	100,000	7,060	0.0706	0.039	0.039	0.040	0.039	0.040	179,304	0.0394	7.69%
2002-11-14	0	0.065	0.065	0.070	-	-	0	0	-	0.036	0.036	0.039	-	-	0	-	0.00%
2002-11-13	0	0.065	0.061	0.069	0.060	0.065	1,210,000	75,602	0.0625	0.036	0.034	0.038	0.033	0.036	2,169,583	0.0348	-1.52%
2002-11-12	0	0.066	-	0.066	0.066	0.072	430,000	30,060	0.0699	0.037	-	0.037	0.037	0.040	771,009	0.0390	10.00%
2002-11-11	0	0.060	0.060	0.070	0.050	0.078	4,860,000	283,970	0.0584	0.033	0.033	0.039	0.028	0.044	8,714,192	0.0326	-25.00%
2002-11-08	0	0.080	0.060	0.065	0.065	0.065	100,000	6,500	0.0650	0.045	0.033	0.036	0.036	0.036	179,304	0.0363	0.00%
2002-11-07	0	0.080	0.080	0.089	-	-	0	0	-	0.045	0.045	0.050	-	-	0	-	0.00%
2002-11-06	0	0.080	-	0.089	-	-	0	0	-	0.045	-	0.050	-	-	0	-	0.00%
2002-11-05	0	0.080	-	0.080	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-20.00%
2002-11-04	0	0.100	-	0.100	0.100	0.100	2,000	200	0.1000	0.056	-	0.056	0.056	0.056	3,586	0.0558	42.86%
2002-11-01	0	0.070	0.070	0.089	0.070	0.070	20,000	1,400	0.0700	0.039	0.039	0.050	0.039	0.039	35,861	0.0390	-10.26%
2002-10-31	0	0.078	-	0.087	-	-	0	0	-	0.044	-	0.049	-	-	0	-	0.00%
2002-10-30	0	0.078	-	0.080	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
2002-10-29	0	0.078	-	0.089	-	-	0	0	-	0.044	-	0.050	-	-	0	-	0.00%
2002-10-28	0	0.078	0.070	0.089	-	-	10,000	890	0.0890	0.044	0.039	0.050	-	-	17,930	0.0496	0.00%
2002-10-25	0	0.078	0.078	0.089	0.078	0.078	180,000	14,040	0.0780	0.044	0.044	0.050	0.044	0.044	322,748	0.0435	-12.36%
2002-10-24	0	0.089	-	0.089	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
2002-10-23	0	0.089	-	0.096	-	-	0	0	-	0.050	-	0.054	-	-	0	-	0.00%
2002-10-22	0	0.089	0.082	0.089	0.078	0.089	80,000	6,560	0.0820	0.050	0.046	0.050	0.044	0.050	143,443	0.0457	7.23%
2002-10-21	0	0.083	0.078	0.090	-	-	0	0	-	0.046	0.044	0.050	-	-	0	-	0.00%
2002-10-18	0	0.083	-	0.120	0.080	0.100	1,620,000	134,420	0.0830	0.046	-	0.067	0.045	0.056	2,904,731	0.0463	-40.71%
2002-10-17	0	0.140	-	0.140	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2002-10-16	0	0.140	-	0.140	0.150	0.150	2,000	300	0.1500	0.078	-	0.078	0.084	0.084	3,586	0.0837	3.70%
2002-10-15	0	0.135	0.135	-	-	-	0	0	-	0.075	0.075	-	-	-	0	-	22.73%
2002-10-11	0	0.110	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2002-10-10	0	0.110	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2002-10-09	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	-8.33%
2002-10-08	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-10-07	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-10-04	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-10-03	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-10-02	0	0.120	-	0.120	0.130	0.130	2,000	260	0.1300	0.067	-	0.067	0.073	0.073	3,586	0.0725	57.89%
2002-09-30	0	0.076	-	0.068	-	-	0	0	-	0.042	-	0.038	-	-	0	-	-41.54%
2002-09-27	0	0.130	0.130	-	-	-	0	0	-	0.073	0.073	-	-	-	0	-	4.00%
2002-09-26	0	0.125	0.125	-	-	-	0	0	-	0.070	0.070	-	-	-	0	-	8.70%
2002-09-25	0	0.115	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2002-09-24	0	0.115	0.115	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	6.48%
2002-09-23	0	0.108	0.108	-	-	-	0	0	-	0.060	0.060	-	-	-	0	-	2.86%
2002-09-20	0	0.105	0.105	-	-	-	0	0	-	0.059	0.059	-	-	-	0	-	38.16%
2002-09-19	0	0.076	0.075	-	-	-	0	0	-	0.042	0.042	-	-	-	0	-	0.00%
2002-09-18	0	0.076	-	0.076	0.122	0.122	2,000	244	0.1220	0.042	-	0.042	0.068	0.068	3,586	0.0680	-36.67%
2002-09-17	0	0.120	0.120	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	9.09%
2002-09-16	0	0.110	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2002-09-13	0	0.110	0.110	0.118	-	-	0	0	-	0.061	0.061	0.066	-	-	0	-	3.77%
2002-09-12	0	0.106	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-09-11	0	0.106	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-09-10	0	0.106	-	0.106	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-09-09	0	0.106	-	0.106	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-09-06	0	0.106	0.100	-	-	-	0	0	-	0.059	0.056	-	-	-	0	-	0.00%
2002-09-05	0	0.106	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-09-04	0	0.106	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2002-09-03	0	0.106	0.106	0.114	0.106	0.106	56,000	5,936	0.1060	0.059	0.059	0.064	0.059	0.059	100,410	0.0591	0.00%
2002-09-02	0	0.106	0.106	0.113	-	-	58,000	6,148	0.1060	0.059	0.059	0.063	-	-	103,997	0.0591	0.00%
2002-08-30	0	0.106	0.102	0.112	0.094	0.106	408,000	42,002	0.1029	0.059	0.057	0.062	0.052	0.059	731,562	0.0574	10.42%
2002-08-29	0	0.096	0.096	0.108	0.087	0.132	3,330,000	342,622	0.1029	0.054	0.054	0.060	0.049	0.074	5,970,836	0.0574	-28.89%
2002-08-28	0	0.135	0.130	-	-	-	0	0	-	0.075	0.073	-	-	-	0	-	0.00%
2002-08-27	0	0.135	0.135	0.150	0.135	0.135	40,000	5,400	0.1350	0.075	0.075	0.084	0.075	0.075	71,722	0.0753	-4.93%
2002-08-26	0	0.142	0.132	0.144	0.132	0.142	230,000	30,860	0.1342	0.079	0.074	0.080	0.074	0.079	412,400	0.0748	7.58%
2002-08-23	0	0.132	0.125	-	0.132	0.132	100,000	13,200	0.1320	0.074	0.070	-	0.074	0.074	179,304	0.0736	0.00%
2002-08-22	0	0.132	0.132	0.135	0.132	0.132	6,000	792	0.1320	0.074	0.074	0.075	0.074	0.074	10,758	0.0736	3.94%
2002-08-21	0	0.127	0.125	0.130	0.127	0.130	610,000	78,250	0.1283	0.071	0.070	0.073	0.071	0.073	1,093,757	0.0715	5.83%
2002-08-20	0	0.120	0.120	0.127	-	-	0	0	-	0.067	0.067	0.071	-	-	0	-	0.84%
2002-08-19	0	0.119	0.119	-	-	-	40,000	4,760	0.1190	0.066	0.066	-	-	-	71,722	0.0664	7.21%
2002-08-16	0	0.111	0.111	-	0.105	0.110	120,000	13,100	0.1092	0.062	0.062	-	0.059	0.061	215,165	0.0609	5.71%
2002-08-15	0	0.105	0.105	-	0.090	0.090	6,000	540	0.0900	0.059	0.059	-	0.050	0.050	10,758	0.0502	5.00%
2002-08-14	0	0.100	-	0.100	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
2002-08-13	0	0.100	-	0.100	-	-	0	0	-	0.056	-	0.056	-	-	0	-	0.00%
2002-08-12	0	0.100	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2002-08-09	0	0.100	0.100	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2002-08-08	0	0.100	0.100	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2002-08-07	0	0.100	0.100	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2002-08-06	0	0.100	0.100	-	0.100	0.100	50,000	5,000	0.1000	0.056	0.056	-	0.056	0.056	89,652	0.0558	0.00%
2002-08-05	0	0.100	0.100	-	0.100	0.100	226,000	22,600	0.1000	0.056	0.056	-	0.056	0.056	405,228	0.0558	0.00%
2002-08-02	0	0.100	0.100	-	0.100	0.100	10,000	1,000	0.1000	0.056	0.056	-	0.056	0.056	17,930	0.0558	0.00%
2002-08-01	0	0.100	0.100	-	0.095	0.100	426,000	42,300	0.0993	0.056	0.056	-	0.053	0.056	763,837	0.0554	-1.96%
2002-07-31	0	0.102	0.102	-	0.102	0.108	1,278,000	131,600	0.1030	0.057	0.057	-	0.057	0.060	2,291,510	0.0574	-8.93%
2002-07-30	0	0.112	0.110	0.119	0.108	0.112	260,000	28,728	0.1105	0.062	0.061	0.066	0.060	0.062	466,191	0.0616	0.00%
2002-07-29	0	0.112	0.112	0.120	0.112	0.112	186,000	20,832	0.1120	0.062	0.062	0.067	0.062	0.062	333,506	0.0625	-6.67%
2002-07-26	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-07-25	0	0.120	-	-	-	-	10,000	1,200	0.1200	0.067	-	-	-	-	17,930	0.0669	0.00%
2002-07-24	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-23	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-22	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-19	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-18	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-17	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-16	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-15	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-12	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-07-11	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-10	0	0.120	-	0.124	0.120	0.120	500,000	60,000	0.1200	0.067	-	0.069	0.067	0.067	896,522	0.0669	-4.00%
2002-07-09	0	0.125	-	0.125	0.125	0.130	842,000	106,960	0.1270	0.070	-	0.070	0.070	0.073	1,509,743	0.0708	-5.30%
2002-07-08	0	0.132	-	0.132	0.133	0.133	250,000	33,250	0.1330	0.074	-	0.074	0.074	0.074	448,261	0.0742	-0.75%
2002-07-05	0	0.133	-	0.133	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-1.48%
2002-07-04	0	0.135	0.135	-	-	-	0	0	-	0.075	0.075	-	-	-	0	-	12.50%
2002-07-03	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-07-02	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-06-28	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-06-27	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-06-26	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-06-25	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-06-24	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-06-21	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-06-20	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-06-19	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-06-18	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-06-17	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-06-14	0	0.120	-	0.120	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-06-13	0	0.120	0.106	0.128	0.120	0.120	340,000	40,800	0.1200	0.067	0.059	0.071	0.067	0.067	609,635	0.0669	6.19%
2002-06-12	0	0.113	0.106	0.121	0.113	0.113	50,000	5,650	0.1130	0.063	0.059	0.067	0.063	0.063	89,652	0.0630	8.65%
2002-06-11	0	0.104	0.104	-	-	-	0	0	-	0.058	0.058	-	-	-	0	-	0.00%
2002-06-10	0	0.104	0.104	-	-	-	8,000	832	0.1040	0.058	0.058	-	-	-	14,344	0.0580	1.96%
2002-06-07	0	0.102	0.102	-	-	-	0	0	-	0.057	0.057	-	-	-	0	-	2.00%
2002-06-06	0	0.100	0.100	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2002-06-05	0	0.100	0.100	-	0.100	0.100	250,000	25,000	0.1000	0.056	0.056	-	0.056	0.056	448,261	0.0558	-9.09%
2002-06-04	0	0.110	0.100	-	-	-	0	0	-	0.061	0.056	-	-	-	0	-	0.00%
2002-06-03	0	0.110	0.103	0.117	0.110	0.110	100,000	11,000	0.1100	0.061	0.057	0.065	0.061	0.061	179,304	0.0613	10.00%
2002-05-31	0	0.100	0.100	-	0.100	0.100	950,000	95,000	0.1000	0.056	0.056	-	0.056	0.056	1,703,392	0.0558	0.00%
2002-05-30	0	0.100	0.100	-	0.100	0.100	300,000	30,000	0.1000	0.056	0.056	-	0.056	0.056	537,913	0.0558	-6.54%
2002-05-29	0	0.107	0.105	-	-	-	0	0	-	0.060	0.059	-	-	-	0	-	0.00%
2002-05-28	0	0.107	0.107	-	0.107	0.107	100,000	10,700	0.1070	0.060	0.060	-	0.060	0.060	179,304	0.0597	-6.96%
2002-05-27	0	0.115	0.107	-	-	-	0	0	-	0.064	0.060	-	-	-	0	-	0.00%
2002-05-24	0	0.115	0.113	-	-	-	0	0	-	0.064	0.063	-	-	-	0	-	0.00%
2002-05-23	0	0.115	0.115	-	0.111	0.126	728,000	84,820	0.1165	0.064	0.064	-	0.062	0.070	1,305,336	0.0650	-2.54%
2002-05-22	0	0.118	0.118	0.125	0.118	0.125	530,000	63,270	0.1194	0.066	0.066	0.070	0.066	0.070	950,313	0.0666	-7.81%
2002-05-21	0	0.128	0.125	0.139	0.128	0.140	560,000	73,000	0.1304	0.071	0.070	0.078	0.071	0.078	1,004,104	0.0727	-7.25%
2002-05-17	0	0.138	0.137	0.140	0.135	0.150	4,352,000	597,580	0.1373	0.077	0.076	0.078	0.075	0.084	7,803,326	0.0766	-23.33%
2002-05-16	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-2.70%
2002-05-15	0	0.185	-	0.185	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
2002-05-14	0	0.185	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-05-13	0	0.185	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-05-10	0	0.185	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-05-09	0	0.185	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-05-08	0	0.185	0.185	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	15.63%
2002-05-07	0	0.160	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2002-05-06	0	0.160	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2002-05-03	0	0.160	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2002-05-02	0	0.160	-	0.152	0.190	0.190	4,000	760	0.1900	0.089	-	0.085	0.106	0.106	7,172	0.1060	-3.03%
2002-04-30	0	0.165	-	0.165	-	-	0	0	-	0.092	-	0.092	-	-	0	-	-8.33%
2002-04-29	0	0.180	-	0.188	-	-	0	0	-	0.100	-	0.105	-	-	0	-	0.00%
2002-04-26	0	0.180	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2002-04-25	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-8.63%
2002-04-24	0	0.197	-	0.200	-	-	0	0	-	0.110	-	0.112	-	-	0	-	0.00%
2002-04-23	0	0.197	-	0.197	0.220	0.220	4,000	880	0.2200	0.110	-	0.110	0.123	0.123	7,172	0.1227	-1.50%
2002-04-22	0	0.200	-	0.200	-	-	0	0	-	0.112	-	0.112	-	-	0	-	-2.44%
2002-04-19	0	0.205	-	0.210	-	-	0	0	-	0.114	-	0.117	-	-	0	-	0.00%
2002-04-18	0	0.205	-	0.210	-	-	0	0	-	0.114	-	0.117	-	-	0	-	0.00%
2002-04-17	0	0.205	-	0.205	0.205	0.210	6,000	1,240	0.2067	0.114	-	0.114	0.114	0.117	10,758	0.1153	20.59%
2002-04-16	0	0.170	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-04-15	0	0.170	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-04-12	0	0.170	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-04-11	0	0.170	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-04-10	0	0.170	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2002-04-09	0	0.170	-	0.170	-	-	0	0	-	0.095	-	0.095	-	-	0	-	-5.56%
2002-04-08	0	0.180	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2002-04-04	0	0.180	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2002-04-03	0	0.180	-	0.185	-	-	0	0	-	0.100	-	0.103	-	-	0	-	0.00%
2002-04-02	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2002-03-28	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2002-03-27	0	0.180	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2002-03-26	0	0.180	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2002-03-25	0	0.180	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2002-03-22	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2002-03-21	0	0.180	-	0.190	-	-	0	0	-	0.100	-	0.106	-	-	0	-	0.00%
2002-03-20	0	0.180	-	0.188	-	-	0	0	-	0.100	-	0.105	-	-	0	-	0.00%
2002-03-19	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2002-03-18	0	0.180	-	0.180	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-5.26%
2002-03-15	0	0.190	-	0.190	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-03-14	0	0.190	-	0.190	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-03-13	0	0.190	-	0.190	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-03-12	0	0.190	0.180	0.190	0.190	0.190	2,000	380	0.1900	0.106	0.100	0.106	0.106	0.106	3,586	0.1060	15.85%
2002-03-11	0	0.164	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-08	0	0.164	-	-	-	-	0	0	-	0.091	-	-	-	-	0	-	0.00%
2002-03-07	0	0.164	0.156	0.170	-	-	0	0	-	0.091	0.087	0.095	-	-	0	-	0.00%
2002-03-06	0	0.164	0.156	0.170	0.164	0.164	30,000	4,920	0.1640	0.091	0.087	0.095	0.091	0.091	53,791	0.0915	-4.65%
2002-03-05	0	0.172	-	0.172	0.172	0.185	22,000	3,810	0.1732	0.096	-	0.096	0.096	0.103	39,447	0.0966	1.18%
2002-03-04	0	0.170	-	0.170	0.165	0.190	10,000	1,760	0.1760	0.095	-	0.095	0.092	0.106	17,930	0.0982	21.43%
2002-03-01	0	0.140	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2002-02-28	0	0.140	-	0.140	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2002-02-27	0	0.140	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2002-02-26	0	0.140	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2002-02-25	0	0.140	-	0.140	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2002-02-22	0	0.140	-	0.142	-	-	0	0	-	0.078	-	0.079	-	-	0	-	0.00%
2002-02-21	0	0.140	-	0.141	-	-	0	0	-	0.078	-	0.079	-	-	0	-	0.00%
2002-02-20	0	0.140	-	0.141	-	-	0	0	-	0.078	-	0.079	-	-	0	-	0.00%
2002-02-19	0	0.140	-	0.144	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2002-02-18	0	0.140	0.140	-	0.125	0.130	4,000	510	0.1275	0.078	0.078	-	0.070	0.073	7,172	0.0711	27.27%
2002-02-15	0	0.110	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2002-02-11	0	0.110	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2002-02-08	0	0.110	0.100	0.110	0.110	0.110	100,000	11,000	0.1100	0.061	0.056	0.061	0.061	0.061	179,304	0.0613	1.85%
2002-02-07	0	0.108	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	-10.00%
2002-02-06	0	0.120	-	0.128	-	-	0	0	-	0.067	-	0.071	-	-	0	-	0.00%
2002-02-05	0	0.120	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
2002-02-04	0	0.120	-	0.128	-	-	0	0	-	0.067	-	0.071	-	-	0	-	0.00%
2002-02-01	0	0.120	-	0.120	0.110	0.135	64,000	7,230	0.1130	0.067	-	0.067	0.061	0.075	114,755	0.0630	14.29%
2002-01-31	0	0.105	-	0.105	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-01-30	0	0.105	-	0.105	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-1.87%
2002-01-29	0	0.107	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-28	0	0.107	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-25	0	0.107	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-24	0	0.107	-	0.107	-	-	0	0	-	0.060	-	0.060	-	-	0	-	-0.93%
2002-01-23	0	0.108	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-22	0	0.108	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-21	0	0.108	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-18	0	0.108	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-17	0	0.108	-	0.108	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2002-01-16	0	0.108	-	0.108	0.105	0.108	100,000	10,740	0.1074	0.060	-	0.060	0.059	0.060	179,304	0.0599	4.85%
2002-01-15	0	0.103	-	0.103	-	-	0	0	-	0.057	-	0.057	-	-	0	-	-1.90%
2002-01-14	0	0.105	-	0.106	-	-	0	0	-	0.059	-	0.059	-	-	0	-	0.00%
2002-01-11	0	0.105	-	0.105	-	-	0	0	-	0.059	-	0.059	-	-	0	-	-4.55%
2002-01-10	0	0.110	-	0.110	-	-	0	0	-	0.061	-	0.061	-	-	0	-	0.00%
2002-01-09	0	0.110	-	0.118	-	-	0	0	-	0.061	-	0.066	-	-	0	-	0.00%
2002-01-08	0	0.110	-	0.118	0.108	0.120	110,000	12,240	0.1113	0.061	-	0.066	0.060	0.067	197,235	0.0621	-4.35%
2002-01-07	0	0.115	-	0.123	-	-	0	0	-	0.064	-	0.069	-	-	0	-	0.00%
2002-01-04	0	0.115	0.092	0.115	0.100	0.115	22,000	2,330	0.1059	0.064	0.051	0.064	0.056	0.064	39,447	0.0591	53.33%
2002-01-03	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2002-01-02	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-31	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-28	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-27	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-24	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-21	0	0.075	0.075	-	-	-	0	0	-	0.042	0.042	-	-	-	0	-	0.00%
2001-12-20	0	0.075	0.075	-	-	-	0	0	-	0.042	0.042	-	-	-	0	-	0.00%
2001-12-19	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-18	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-17	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-14	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-13	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-12	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-11	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-10	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-07	0	0.075	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2001-12-06	0	0.075	0.075	-	0.075	0.075	18,000	1,350	0.0750	0.042	0.042	-	0.042	0.042	32,275	0.0418	-6.25%
2001-12-05	0	0.080	0.075	-	-	-	244,000	18,300	0.0750	0.045	0.042	-	-	-	437,503	0.0418	0.00%
2001-12-04	0	0.080	0.075	-	-	-	0	0	-	0.045	0.042	-	-	-	0	-	0.00%
2001-12-03	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-30	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-29	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-28	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-27	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-26	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-23	0	0.080	0.080	-	-	-	0	0	-	0.045	0.045	-	-	-	0	-	0.00%
2001-11-22	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-21	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-20	0	0.080	0.075	0.080	-	-	0	0	-	0.045	0.042	0.045	-	-	0	-	0.00%
2001-11-19	0	0.080	0.075	0.080	-	-	0	0	-	0.045	0.042	0.045	-	-	0	-	0.00%
2001-11-16	0	0.080	0.075	-	-	-	0	0	-	0.045	0.042	-	-	-	0	-	0.00%
2001-11-15	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-14	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-13	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-12	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-09	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-08	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-07	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-06	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-05	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-11-02	0	0.080	0.080	0.096	0.080	0.080	206,000	16,480	0.0800	0.045	0.045	0.054	0.045	0.045	369,367	0.0446	-9.09%
2001-11-01	0	0.088	-	0.090	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2001-10-31	0	0.088	-	0.090	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2001-10-30	0	0.088	-	0.090	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2001-10-29	0	0.088	-	0.090	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2001-10-26	0	0.088	-	0.090	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2001-10-24	0	0.088	-	0.088	0.088	0.088	18,000	1,584	0.0880	0.049	-	0.049	0.049	0.049	32,275	0.0491	8.64%
2001-10-23	0	0.081	-	0.085	-	-	0	0	-	0.045	-	0.047	-	-	0	-	0.00%
2001-10-22	0	0.081	0.073	0.086	-	-	0	0	-	0.045	0.041	0.048	-	-	0	-	0.00%
2001-10-19	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-18	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-17	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-16	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-15	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-12	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-11	0	0.081	-	0.088	-	-	0	0	-	0.045	-	0.049	-	-	0	-	0.00%
2001-10-10	0	0.081	-	0.088	-	-	0	0	-	0.045	-	0.049	-	-	0	-	0.00%
2001-10-09	0	0.081	-	0.086	-	-	0	0	-	0.045	-	0.048	-	-	0	-	0.00%
2001-10-08	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-05	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-04	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-03	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-09-28	0	0.081	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-09-27	0	0.081	-	0.089	-	-	0	0	-	0.045	-	0.050	-	-	0	-	0.00%
2001-09-26	0	0.081	0.074	0.081	0.081	0.081	5,370,000	434,970	0.0810	0.045	0.041	0.045	0.045	0.045	9,628,645	0.0452	0.00%
2001-09-25	0	0.081	-	0.081	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2001-09-24	0	0.081	0.072	-	0.081	0.081	2,420,000	196,020	0.0810	0.045	0.040	-	0.045	0.045	4,339,166	0.0452	1.25%
2001-09-21	0	0.080	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-09-20	0	0.080	0.069	0.080	-	-	0	0	-	0.045	0.038	0.045	-	-	0	-	0.00%
2001-09-19	0	0.080	-	0.096	0.079	0.080	7,790,000	622,830	0.0800	0.045	-	0.054	0.044	0.045	13,967,811	0.0446	-9.09%
2001-09-18	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-17	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-14	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-13	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-12	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-11	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-10	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-07	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-06	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-09-05	0	0.088	-	0.096	-	-	0	0	-	0.049	-	0.054	-	-	0	-	0.00%
2001-09-04	0	0.088	-	0.088	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-09-03	0	0.088	-	0.088	0.088	0.088	1,160,000	102,080	0.0880	0.049	-	0.049	0.049	0.049	2,079,931	0.0491	0.00%
2001-08-31	0	0.088	0.088	0.091	0.088	0.088	40,000	3,520	0.0880	0.049	0.049	0.051	0.049	0.049	71,722	0.0491	0.00%
2001-08-30	0	0.088	0.088	-	-	-	0	0	-	0.049	0.049	-	-	-	0	-	0.00%
2001-08-29	0	0.088	-	0.096	-	-	0	0	-	0.049	-	0.054	-	-	0	-	0.00%
2001-08-28	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-08-27	0	0.088	-	0.088	0.088	0.088	500,000	44,000	0.0880	0.049	-	0.049	0.049	0.049	896,522	0.0491	0.00%
2001-08-24	0	0.088	-	0.093	-	-	0	0	-	0.049	-	0.052	-	-	0	-	0.00%
2001-08-23	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-08-22	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-08-21	0	0.088	0.088	0.096	0.088	0.088	40,000	3,520	0.0880	0.049	0.049	0.054	0.049	0.049	71,722	0.0491	-2.22%
2001-08-20	0	0.090	-	0.094	-	-	0	0	-	0.050	-	0.052	-	-	0	-	0.00%
2001-08-17	0	0.090	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2001-08-16	0	0.090	0.088	-	-	-	0	0	-	0.050	0.049	-	-	-	0	-	0.00%
2001-08-15	0	0.090	0.090	0.102	0.090	0.090	830,000	74,700	0.0900	0.050	0.050	0.057	0.050	0.050	1,488,226	0.0502	-4.26%
2001-08-14	0	0.094	-	0.094	-	-	0	0	-	0.052	-	0.052	-	-	0	-	0.00%
2001-08-13	0	0.094	-	0.100	-	-	0	0	-	0.052	-	0.056	-	-	0	-	0.00%
2001-08-10	0	0.094	-	0.102	-	-	0	0	-	0.052	-	0.057	-	-	0	-	0.00%
2001-08-09	0	0.094	-	0.102	-	-	0	0	-	0.052	-	0.057	-	-	0	-	0.00%
2001-08-08	0	0.094	-	0.102	-	-	0	0	-	0.052	-	0.057	-	-	0	-	0.00%
2001-08-07	0	0.094	-	0.102	-	-	0	0	-	0.052	-	0.057	-	-	0	-	0.00%
2001-08-06	0	0.094	-	0.102	-	-	0	0	-	0.052	-	0.057	-	-	0	-	0.00%
2001-08-03	0	0.094	0.088	0.102	-	-	0	0	-	0.052	0.049	0.057	-	-	0	-	0.00%
2001-08-02	0	0.094	-	-	-	-	0	0	-	0.052	-	-	-	-	0	-	0.00%
2001-08-01	0	0.094	0.094	0.096	0.094	0.094	70,000	6,580	0.0940	0.052	0.052	0.054	0.052	0.052	125,513	0.0524	-1.05%
2001-07-31	0	0.095	0.095	0.096	0.095	0.095	5,120,000	486,400	0.0950	0.053	0.053	0.054	0.053	0.053	9,180,384	0.0530	0.00%
2001-07-30	0	0.095	0.095	-	0.095	0.095	1,400,000	133,000	0.0950	0.053	0.053	-	0.053	0.053	2,510,261	0.0530	-7.77%
2001-07-27	0	0.103	-	0.107	-	-	0	0	-	0.057	-	0.060	-	-	0	-	0.00%
2001-07-26	0	0.103	-	-	-	-	0	0	-	0.057	-	-	-	-	0	-	0.00%
2001-07-24	0	0.103	-	0.111	-	-	0	0	-	0.057	-	0.062	-	-	0	-	0.00%
2001-07-23	0	0.103	-	0.111	-	-	0	0	-	0.057	-	0.062	-	-	0	-	0.00%
2001-07-20	0	0.103	0.096	0.110	0.103	0.103	2,500,000	257,500	0.1030	0.057	0.054	0.061	0.057	0.057	4,482,609	0.0574	0.00%
2001-07-19	0	0.103	0.094	0.111	0.094	0.103	430,000	44,020	0.1024	0.057	0.052	0.062	0.052	0.057	771,009	0.0571	0.00%
2001-07-18	0	0.103	-	0.103	-	-	0	0	-	0.057	-	0.057	-	-	0	-	0.00%
2001-07-17	0	0.103	0.094	0.105	0.103	0.105	1,180,000	123,500	0.1047	0.057	0.052	0.059	0.057	0.059	2,115,792	0.0584	-1.90%
2001-07-16	0	0.105	0.103	0.111	0.102	0.111	1,680,000	174,730	0.1040	0.059	0.057	0.062	0.057	0.062	3,012,313	0.0580	-4.55%
2001-07-13	0	0.110	0.107	0.114	0.105	0.110	7,474,000	801,300	0.1072	0.061	0.060	0.064	0.059	0.061	13,401,209	0.0598	0.00%
2001-07-12	0	0.110	0.106	0.116	0.099	0.110	2,850,000	297,150	0.1043	0.061	0.059	0.065	0.055	0.061	5,110,175	0.0581	11.11%
2001-07-11	0	0.099	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2001-07-10	0	0.099	0.094	0.107	0.099	0.099	360,000	35,640	0.0990	0.055	0.052	0.060	0.055	0.055	645,496	0.0552	1.02%
2001-07-09	0	0.098	-	0.106	-	-	0	0	-	0.055	-	0.059	-	-	0	-	0.00%
2001-07-05	0	0.098	-	0.100	-	-	0	0	-	0.055	-	0.056	-	-	0	-	0.00%
2001-07-04	0	0.098	0.098	0.100	0.091	0.091	60,000	5,460	0.0910	0.055	0.055	0.056	0.051	0.051	107,583	0.0508	3.16%
2001-07-03	0	0.095	-	0.103	-	-	0	0	-	0.053	-	0.057	-	-	0	-	0.00%
2001-06-29	0	0.095	-	0.103	-	-	0	0	-	0.053	-	0.057	-	-	0	-	0.00%
2001-06-28	0	0.095	0.090	-	-	-	0	0	-	0.053	0.050	-	-	-	0	-	0.00%
2001-06-27	0	0.095	0.094	0.102	0.093	0.098	3,100,000	289,600	0.0934	0.053	0.052	0.057	0.052	0.055	5,558,436	0.0521	-5.00%
2001-06-26	0	0.100	-	0.108	-	-	0	0	-	0.056	-	0.060	-	-	0	-	0.00%
2001-06-22	0	0.100	-	0.108	-	-	0	0	-	0.056	-	0.060	-	-	0	-	0.00%
2001-06-21	0	0.100	0.095	-	0.100	0.100	40,000	4,000	0.1000	0.056	0.053	-	0.056	0.056	71,722	0.0558	0.00%
2001-06-20	0	0.100	0.096	0.108	-	-	20,000	2,000	0.1000	0.056	0.054	0.060	-	-	35,861	0.0558	0.00%
2001-06-19	0	0.100	0.098	-	0.090	0.100	2,174,000	206,980	0.0952	0.056	0.055	-	0.050	0.056	3,898,077	0.0531	0.00%
2001-06-18	0	0.100	0.100	-	0.100	0.100	200,000	20,000	0.1000	0.056	0.056	-	0.056	0.056	358,609	0.0558	0.00%
2001-06-15	0	0.100	0.100	-	0.100	0.100	496,000	49,600	0.1000	0.056	0.056	-	0.056	0.056	889,350	0.0558	0.00%
2001-06-14	0	0.100	0.100	-	0.100	0.100	200,000	20,000	0.1000	0.056	0.056	-	0.056	0.056	358,609	0.0558	-3.85%
2001-06-13	0	0.104	0.100	0.112	-	-	0	0	-	0.058	0.056	0.062	-	-	0	-	0.00%
2001-06-12	0	0.104	0.100	0.112	-	-	0	0	-	0.058	0.056	0.062	-	-	0	-	0.00%
2001-06-11	0	0.104	0.100	-	-	-	0	0	-	0.058	0.056	-	-	-	0	-	0.00%
2001-06-08	0	0.104	0.100	0.109	-	-	0	0	-	0.058	0.056	0.061	-	-	0	-	0.00%
2001-06-07	0	0.104	0.104	0.109	0.104	0.104	100,000	10,400	0.1040	0.058	0.058	0.061	0.058	0.058	179,304	0.0580	-4.59%
2001-06-06	0	0.109	-	0.115	-	-	0	0	-	0.061	-	0.064	-	-	0	-	0.00%
2001-06-05	0	0.109	0.109	0.117	-	-	0	0	-	0.061	0.061	0.065	-	-	0	-	0.00%
2001-06-04	0	0.109	0.109	0.111	0.109	0.109	960,000	104,640	0.1090	0.061	0.061	0.062	0.061	0.061	1,721,322	0.0608	0.00%
2001-06-01	0	0.109	-	0.117	0.109	0.109	1,000,000	109,000	0.1090	0.061	-	0.065	0.061	0.061	1,793,044	0.0608	-5.22%
2001-05-31	0	0.115	-	0.119	-	-	0	0	-	0.064	-	0.066	-	-	0	-	0.00%
2001-05-30	0	0.115	0.109	0.115	0.115	0.115	100,000	11,500	0.1150	0.064	0.061	0.064	0.064	0.064	179,304	0.0641	2.68%
2001-05-29	0	0.112	0.110	0.116	0.110	0.113	3,310,000	368,860	0.1114	0.062	0.061	0.065	0.061	0.063	5,934,975	0.0622	0.00%
2001-05-28	0	0.112	0.109	-	0.103	0.120	4,740,000	509,980	0.1076	0.062	0.061	-	0.057	0.067	8,499,027	0.0600	7.69%
2001-05-25	0	0.104	0.104	0.110	0.100	0.104	550,000	56,800	0.1033	0.058	0.058	0.061	0.056	0.058	986,174	0.0576	1.96%
2001-05-24	0	0.102	0.100	0.103	-	-	0	0	-	0.057	0.056	0.057	-	-	0	-	0.00%
2001-05-23	0	0.102	0.102	0.104	0.102	0.103	1,000,000	102,850	0.1029	0.057	0.057	0.058	0.057	0.057	1,793,044	0.0574	-0.97%
2001-05-22	0	0.103	0.103	0.105	0.100	0.105	6,070,000	619,260	0.1020	0.057	0.057	0.059	0.056	0.059	10,883,775	0.0569	3.00%
2001-05-21	0	0.100	0.100	-	0.100	0.100	100,000	10,000	0.1000	0.056	0.056	-	0.056	0.056	179,304	0.0558	-5.66%
2001-05-18	0	0.106	0.100	-	0.105	0.106	850,000	89,400	0.1052	0.059	0.056	-	0.059	0.059	1,524,087	0.0587	0.95%
2001-05-17	0	0.105	0.102	0.112	0.100	0.105	1,064,000	110,720	0.1041	0.059	0.057	0.062	0.056	0.059	1,907,799	0.0580	5.00%
2001-05-16	0	0.100	0.097	-	0.095	0.100	2,084,000	206,596	0.0991	0.056	0.054	-	0.053	0.056	3,736,703	0.0553	5.26%
2001-05-15	0	0.095	0.090	0.095	0.090	0.095	1,030,000	92,850	0.0901	0.053	0.050	0.053	0.050	0.053	1,846,835	0.0503	0.00%
2001-05-14	0	0.095	-	0.100	-	-	0	0	-	0.053	-	0.056	-	-	0	-	0.00%
2001-05-11	0	0.095	0.095	0.098	0.095	0.095	20,000	1,900	0.0950	0.053	0.053	0.055	0.053	0.053	35,861	0.0530	0.00%
2001-05-10	0	0.095	0.095	0.100	-	-	0	0	-	0.053	0.053	0.056	-	-	0	-	0.00%
2001-05-09	0	0.095	0.095	0.100	-	-	0	0	-	0.053	0.053	0.056	-	-	0	-	1.06%
2001-05-08	0	0.094	0.094	0.097	0.094	0.095	1,750,000	165,900	0.0948	0.052	0.052	0.054	0.052	0.053	3,137,826	0.0529	-1.05%
2001-05-07	0	0.095	0.095	0.100	-	-	0	0	-	0.053	0.053	0.056	-	-	0	-	0.00%
2001-05-04	0	0.095	0.094	0.100	0.095	0.097	2,060,000	198,420	0.0963	0.053	0.052	0.056	0.053	0.054	3,693,670	0.0537	-5.00%
2001-05-03	0	0.100	0.096	0.102	0.094	0.100	3,260,000	314,900	0.0966	0.056	0.054	0.057	0.052	0.056	5,845,322	0.0539	0.00%
2001-05-02	0	0.100	0.094	0.100	0.092	0.100	2,760,000	257,310	0.0932	0.056	0.052	0.056	0.051	0.056	4,948,801	0.0520	13.64%
2001-04-27	0	0.088	0.084	0.090	0.088	0.088	300,000	26,400	0.0880	0.049	0.047	0.050	0.049	0.049	537,913	0.0491	-3.30%
2001-04-26	0	0.091	0.083	0.099	-	-	0	0	-	0.051	0.046	0.055	-	-	0	-	0.00%
2001-04-25	0	0.091	0.091	0.100	0.091	0.091	106,000	9,646	0.0910	0.051	0.051	0.056	0.051	0.051	190,063	0.0508	-4.21%
2001-04-24	0	0.095	0.089	-	-	-	0	0	-	0.053	0.050	-	-	-	0	-	0.00%
2001-04-23	0	0.095	0.091	0.098	-	-	0	0	-	0.053	0.051	0.055	-	-	0	-	0.00%
2001-04-20	0	0.095	0.092	0.103	-	-	0	0	-	0.053	0.051	0.057	-	-	0	-	0.00%
2001-04-19	0	0.095	0.092	0.103	-	-	0	0	-	0.053	0.051	0.057	-	-	0	-	0.00%
2001-04-18	0	0.095	0.092	0.103	0.093	0.095	1,700,000	159,100	0.0936	0.053	0.051	0.057	0.052	0.053	3,048,174	0.0522	-1.04%
2001-04-17	0	0.096	0.096	0.103	0.096	0.102	558,000	54,168	0.0971	0.054	0.054	0.057	0.054	0.057	1,000,518	0.0541	-4.95%
2001-04-12	0	0.101	0.094	0.106	0.088	0.101	4,806,000	440,558	0.0917	0.056	0.052	0.059	0.049	0.056	8,617,368	0.0511	9.78%
2001-04-11	0	0.092	0.092	-	0.085	0.094	15,024,000	1,318,508	0.0878	0.051	0.051	-	0.047	0.052	26,938,689	0.0489	-1.08%
2001-04-10	0	0.093	0.093	0.100	0.085	0.098	14,004,000	1,245,156	0.0889	0.052	0.052	0.056	0.047	0.055	25,109,784	0.0496	0.00%
2001-04-09	0	0.093	0.088	0.093	0.090	0.093	2,602,000	237,986	0.0915	0.052	0.049	0.052	0.050	0.052	4,665,500	0.0510	-5.10%
2001-04-06	0	0.098	0.102	-	0.086	0.098	8,374,000	734,272	0.0877	0.055	0.057	-	0.048	0.055	15,014,948	0.0489	11.36%
2001-04-04	0	0.088	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
2001-04-03	0	0.088	0.085	-	0.085	0.088	11,034,000	940,890	0.0853	0.049	0.047	-	0.047	0.049	19,784,444	0.0476	-2.22%
2001-04-02	0	0.090	0.090	-	0.090	0.090	2,698,000	242,820	0.0900	0.050	0.050	-	0.050	0.050	4,837,632	0.0502	-1.10%
2001-03-30	0	0.091	0.085	-	0.091	0.091	2,280,000	207,480	0.0910	0.051	0.047	-	0.051	0.051	4,088,140	0.0508	0.00%
2001-03-29	0	0.091	0.091	0.110	0.091	0.091	7,720,000	702,520	0.0910	0.051	0.051	0.061	0.051	0.051	13,842,297	0.0508	0.00%
2001-03-28	0	0.091	0.090	-	0.091	0.091	6,000,000	546,000	0.0910	0.051	0.050	-	0.051	0.051	10,758,262	0.0508	-3.19%
2001-03-27	0	0.094	0.094	0.120	0.094	0.100	570,000	54,780	0.0961	0.052	0.052	0.067	0.052	0.056	1,022,035	0.0536	-18.97%
2001-03-26	0	0.116	0.100	0.116	-	-	0	0	-	0.065	0.056	0.065	-	-	0	-	0.00%
2001-03-23	0	0.116	-	0.116	-	-	0	0	-	0.065	-	0.065	-	-	0	-	0.00%
2001-03-22	0	0.116	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
2001-03-21	0	0.116	-	0.120	-	-	0	0	-	0.065	-	0.067	-	-	0	-	0.00%
2001-03-20	0	0.116	-	0.120	0.116	0.116	1,500,000	174,000	0.1160	0.065	-	0.067	0.065	0.065	2,689,566	0.0647	0.00%
2001-03-19	0	0.116	-	0.120	-	-	0	0	-	0.065	-	0.067	-	-	0	-	0.00%
2001-03-16	0	0.116	-	0.120	-	-	0	0	-	0.065	-	0.067	-	-	0	-	0.00%
2001-03-15	0	0.116	-	0.118	-	-	0	0	-	0.065	-	0.066	-	-	0	-	0.00%
2001-03-14	0	0.116	-	0.120	0.116	0.116	820,000	95,120	0.1160	0.065	-	0.067	0.065	0.065	1,470,296	0.0647	0.00%
2001-03-13	0	0.116	-	0.116	0.116	0.116	332,000	38,512	0.1160	0.065	-	0.065	0.065	0.065	595,291	0.0647	7.41%
2001-03-12	0	0.108	0.104	-	0.108	0.108	100,000	10,800	0.1080	0.060	0.058	-	0.060	0.060	179,304	0.0602	2.86%
2001-03-09	0	0.105	0.096	-	-	-	0	0	-	0.059	0.054	-	-	-	0	-	0.00%
2001-03-08	0	0.105	0.105	-	0.100	0.100	98,000	9,800	0.1000	0.059	0.059	-	0.056	0.056	175,718	0.0558	0.00%
2001-03-07	0	0.105	0.100	-	0.093	0.115	950,000	100,500	0.1058	0.059	0.056	-	0.052	0.064	1,703,392	0.0590	-8.70%
2001-03-06	0	0.115	0.111	-	0.111	0.115	1,568,000	180,106	0.1149	0.064	0.062	-	0.062	0.064	2,811,493	0.0641	3.60%
2001-03-05	0	0.111	0.111	-	0.111	0.111	700,000	77,700	0.1110	0.062	0.062	-	0.062	0.062	1,255,131	0.0619	0.00%
2001-03-02	0	0.111	0.111	0.130	0.111	0.120	900,000	104,000	0.1156	0.062	0.062	0.073	0.062	0.067	1,613,739	0.0644	-15.91%
2001-03-01	0	0.132	-	0.136	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
2001-02-28	0	0.132	0.122	0.135	0.114	0.132	880,000	107,720	0.1224	0.074	0.068	0.075	0.064	0.074	1,577,878	0.0683	0.76%
2001-02-27	0	0.131	0.125	0.139	0.131	0.131	200,000	26,200	0.1310	0.073	0.070	0.078	0.073	0.073	358,609	0.0731	-9.66%
2001-02-26	0	0.145	0.145	0.148	0.140	0.140	200,000	28,000	0.1400	0.081	0.081	0.083	0.078	0.078	358,609	0.0781	0.00%
2001-02-23	0	0.145	0.130	0.149	0.145	0.151	130,000	19,450	0.1496	0.081	0.073	0.083	0.081	0.084	233,096	0.0834	0.00%
2001-02-22	0	0.145	0.131	-	0.131	0.145	4,628,000	606,968	0.1312	0.081	0.073	-	0.073	0.081	8,298,206	0.0731	5.07%
2001-02-21	0	0.138	0.132	0.144	0.135	0.142	830,000	114,800	0.1383	0.077	0.074	0.080	0.075	0.079	1,488,226	0.0771	-3.50%
2001-02-20	0	0.143	0.143	0.145	0.141	0.146	4,850,000	689,570	0.1422	0.080	0.080	0.081	0.079	0.081	8,696,262	0.0793	1.42%
2001-02-19	0	0.141	0.141	0.149	0.140	0.160	4,866,589	735,684	0.1512	0.079	0.079	0.083	0.078	0.089	8,726,007	0.0843	-12.96%
2001-02-16	0	0.162	0.160	0.163	0.154	0.162	16,606,000	2,641,012	0.1590	0.090	0.089	0.091	0.086	0.090	29,775,284	0.0887	7.28%
2001-02-15	0	0.151	0.150	0.153	0.131	0.165	38,023,421	5,786,371	0.1522	0.084	0.084	0.085	0.073	0.092	68,177,656	0.0849	9.42%
2001-02-14	0	0.138	0.138	0.139	0.086	0.139	23,962,570	2,787,051	0.1163	0.077	0.077	0.078	0.048	0.078	42,965,935	0.0649	43.75%
2001-02-13	0	0.096	0.084	0.104	0.060	0.100	18,562,222	1,182,889	0.0637	0.054	0.047	0.058	0.033	0.056	33,282,875	0.0355	50.00%
2001-02-12	0	0.064	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2001-02-09	0	0.064	0.064	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	6.67%
2001-02-08	0	0.060	0.051	-	-	-	0	0	-	0.033	0.028	-	-	-	0	-	0.00%
2001-02-07	0	0.060	0.060	-	0.050	0.050	50,000	2,500	0.0500	0.033	0.033	-	0.028	0.028	89,652	0.0279	0.00%
2001-02-06	0	0.060	0.050	-	-	-	0	0	-	0.033	0.028	-	-	-	0	-	0.00%
2001-02-05	0	0.060	-	0.060	-	-	0	0	-	0.033	-	0.033	-	-	0	-	-6.25%
2001-02-02	0	0.064	-	0.064	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-3.03%
2001-02-01	0	0.066	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2001-01-31	0	0.066	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2001-01-30	0	0.066	0.060	0.066	-	-	0	0	-	0.037	0.033	0.037	-	-	0	-	0.00%
2001-01-29	0	0.066	-	0.066	-	-	0	0	-	0.037	-	0.037	-	-	0	-	0.00%
2001-01-23	0	0.066	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2001-01-22	0	0.066	0.065	0.066	-	-	0	0	-	0.037	0.036	0.037	-	-	0	-	-5.71%
2001-01-19	0	0.070	0.063	-	0.066	0.070	360,000	24,120	0.0670	0.039	0.035	-	0.037	0.039	645,496	0.0374	12.90%
2001-01-18	0	0.062	0.058	0.066	0.062	0.062	250,000	15,500	0.0620	0.035	0.032	0.037	0.035	0.035	448,261	0.0346	0.00%
2001-01-17	0	0.062	0.054	0.063	-	-	0	0	-	0.035	0.030	0.035	-	-	0	-	0.00%
2001-01-16	0	0.062	0.055	0.065	0.055	0.062	2,420,000	137,520	0.0568	0.035	0.031	0.036	0.031	0.035	4,339,166	0.0317	3.33%
2001-01-15	0	0.060	0.050	0.061	0.050	0.060	496,000	29,390	0.0593	0.033	0.028	0.034	0.028	0.033	889,350	0.0330	5.26%
2001-01-12	0	0.057	-	-	0.057	0.057	270,000	15,390	0.0570	0.032	-	-	0.032	0.032	484,122	0.0318	-18.57%
2001-01-11	0	0.070	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-01-10	0	0.070	0.050	0.070	-	-	0	0	-	0.039	0.028	0.039	-	-	0	-	0.00%
2001-01-09	0	0.070	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-01-08	0	0.070	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-01-05	0	0.070	-	0.070	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
2001-01-04	0	0.070	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2001-01-03	0	0.070	-	0.070	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
2001-01-02	0	0.070	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2000-12-29	0	0.070	-	-	0.070	0.070	4,406,000	308,420	0.0700	0.039	-	-	0.039	0.039	7,900,151	0.0390	-7.89%
2000-12-28	0	0.076	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	20.63%
2000-12-27	0	0.076	0.076	-	0.074	0.076	252,000	19,148	0.0760	0.035	0.035	-	0.034	0.035	545,085	0.0351	-2.56%
2000-12-22	0	0.078	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2000-12-21	0	0.078	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2000-12-20	0	0.078	0.076	-	-	-	0	0	-	0.036	0.035	-	-	-	0	-	0.00%
2000-12-19	0	0.078	0.078	-	-	-	0	0	-	0.036	0.036	-	-	-	0	-	2.63%
2000-12-18	0	0.076	0.076	-	-	-	0	0	-	0.035	0.035	-	-	-	0	-	0.00%
2000-12-15	0	0.076	-	0.077	0.076	0.076	140,000	10,640	0.0760	0.035	-	0.036	0.035	0.035	302,825	0.0351	-1.30%
2000-12-14	0	0.077	-	0.077	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
2000-12-13	0	0.077	-	0.077	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
2000-12-12	0	0.077	-	-	0.077	0.077	140,000	10,780	0.0770	0.036	-	-	0.036	0.036	302,825	0.0356	0.00%
2000-12-11	0	0.077	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2000-12-08	0	0.077	-	-	0.077	0.077	140,000	10,780	0.0770	0.036	-	-	0.036	0.036	302,825	0.0356	-3.75%
2000-12-07	0	0.080	-	-	-	-	0	0	-	0.037	-	-	-	-	0	-	0.00%
2000-12-06	0	0.080	0.065	-	0.065	0.080	180,000	13,170	0.0732	0.037	0.030	-	0.030	0.037	389,347	0.0338	26.98%
2000-12-05	0	0.063	0.063	-	0.061	0.065	764,000	46,804	0.0613	0.029	0.029	-	0.028	0.030	1,652,560	0.0283	3.28%
2000-12-04	0	0.061	0.061	-	0.059	0.059	1,520,000	89,680	0.0590	0.028	0.028	-	0.027	0.027	3,287,816	0.0273	5.17%
2000-12-01	0	0.058	0.057	-	0.057	0.062	1,450,000	85,800	0.0592	0.027	0.026	-	0.026	0.029	3,136,403	0.0274	-17.14%
2000-11-30	0	0.070	-	-	0.070	0.070	970,000	67,900	0.0700	0.032	-	-	0.032	0.032	2,098,146	0.0324	-10.26%
2000-11-29	0	0.078	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2000-11-28	0	0.078	0.068	-	0.070	0.078	90,000	6,780	0.0753	0.036	0.031	-	0.032	0.036	194,673	0.0348	16.42%
2000-11-27	0	0.067	0.067	-	0.060	0.061	780,000	46,830	0.0600	0.031	0.031	-	0.028	0.028	1,687,169	0.0278	-41.74%
2000-11-24	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-23	0	0.115	0.111	-	-	-	0	0	-	0.053	0.051	-	-	-	0	-	0.00%
2000-11-22	0	0.115	0.111	-	0.115	0.115	50,000	5,750	0.1150	0.053	0.051	-	0.053	0.053	108,152	0.0532	0.00%
2000-11-21	0	0.115	0.111	-	-	-	0	0	-	0.053	0.051	-	-	-	0	-	0.00%
2000-11-20	0	0.115	0.111	-	-	-	0	0	-	0.053	0.051	-	-	-	0	-	0.00%
2000-11-17	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-16	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-15	0	0.115	0.110	-	-	-	0	0	-	0.053	0.051	-	-	-	0	-	0.00%
2000-11-14	0	0.115	0.115	-	0.105	0.115	245,300	27,269	0.1112	0.053	0.053	-	0.049	0.053	530,593	0.0514	6.48%
2000-11-13	0	0.108	0.108	0.115	0.108	0.108	100,000	10,800	0.1080	0.050	0.050	0.053	0.050	0.050	216,304	0.0499	-6.09%
2000-11-10	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-09	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-08	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-07	0	0.115	0.103	-	-	-	0	0	-	0.053	0.048	-	-	-	0	-	0.00%
2000-11-06	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-03	0	0.115	0.111	0.115	-	-	0	0	-	0.053	0.051	0.053	-	-	0	-	0.00%
2000-11-02	0	0.115	-	-	-	-	0	0	-	0.053	-	-	-	-	0	-	0.00%
2000-11-01	0	0.115	-	0.115	-	-	0	0	-	0.053	-	0.053	-	-	0	-	0.00%
2000-10-31	0	0.115	-	0.115	-	-	0	0	-	0.053	-	0.053	-	-	0	-	0.00%
2000-10-30	0	0.115	0.110	0.117	-	-	0	0	-	0.053	0.051	0.054	-	-	0	-	0.00%
2000-10-27	0	0.115	0.113	0.119	0.115	0.115	200,000	23,000	0.1150	0.053	0.052	0.055	0.053	0.053	432,607	0.0532	4.55%
2000-10-26	0	0.110	0.108	-	0.110	0.110	268,000	29,480	0.1100	0.051	0.050	-	0.051	0.051	579,694	0.0509	-4.35%
2000-10-25	0	0.115	0.113	0.116	0.115	0.115	1,720,000	197,800	0.1150	0.053	0.052	0.054	0.053	0.053	3,720,423	0.0532	1.77%
2000-10-24	0	0.113	0.113	0.117	0.113	0.113	140,000	15,820	0.1130	0.052	0.052	0.054	0.052	0.052	302,825	0.0522	-1.74%
2000-10-23	0	0.115	0.115	0.122	0.111	0.119	1,284,000	146,948	0.1144	0.053	0.053	0.056	0.051	0.055	2,777,339	0.0529	0.00%
2000-10-20	0	0.115	0.115	0.129	0.115	0.145	2,530,000	308,684	0.1220	0.053	0.053	0.060	0.053	0.067	5,472,483	0.0564	-30.30%
2000-10-19	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-16	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-13	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-12	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-11	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-09	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-05	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-04	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-10-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-29	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-27	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-26	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-25	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-22	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-21	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-20	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-19	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-15	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-12	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-11	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-08	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-07	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-06	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-05	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-04	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-09-01	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-31	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-30	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-29	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-25	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-24	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-23	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-22	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-21	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-16	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-15	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-11	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-09	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-08	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-07	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-04	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-02	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-08-01	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-31	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-27	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-26	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-25	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-24	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-21	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-20	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-19	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-13	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-12	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-11	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-07	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-06	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-05	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-04	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-07-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-30	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-29	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-27	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-26	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-23	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-22	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-21	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-20	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-19	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-16	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-15	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-13	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-12	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-09	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-08	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-07	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-05	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-02	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-06-01	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-31	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-30	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-29	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-26	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-25	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-24	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-23	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-22	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-19	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-16	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-15	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-12	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-09	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-08	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-05	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-04	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-05-02	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-27	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-26	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-25	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-20	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-19	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-13	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-12	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-11	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-07	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-06	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-05	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-04-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-31	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-30	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-29	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-27	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-24	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-23	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-22	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-21	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-20	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-16	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-15	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-13	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-09	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-08	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-07	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-06	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-02	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-03-01	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-29	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-25	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-24	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-23	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-22	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-21	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-16	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-15	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-11	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-09	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-08	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-02	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-02-01	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-31	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-27	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-26	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-25	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-24	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-21	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-20	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-19	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-18	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-17	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-14	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-13	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-12	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-11	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-10	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-07	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-06	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-05	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-04	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2000-01-03	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1999-12-30	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1999-12-29	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1999-12-28	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1999-12-24	1	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1999-12-23	0	0.165	-	0.165	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
1999-12-22	0	0.165	-	0.165	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
1999-12-21	0	0.165	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
1999-12-20	0	0.165	-	0.165	0.165	0.169	110,000	18,270	0.1661	0.076	-	0.076	0.076	0.078	237,934	0.0768	0.61%
1999-12-17	0	0.164	0.164	-	-	-	0	0	-	0.076	0.076	-	-	-	0	-	2.50%
1999-12-16	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1999-12-15	0	0.160	-	-	0.160	0.160	220,000	35,200	0.1600	0.074	-	-	0.074	0.074	475,868	0.0740	0.00%
1999-12-14	0	0.160	0.160	-	0.160	0.160	98,000	15,680	0.1600	0.074	0.074	-	0.074	0.074	211,978	0.0740	1.27%
1999-12-13	0	0.158	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
1999-12-10	0	0.158	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
1999-12-09	0	0.158	0.158	-	0.154	0.154	20,000	3,080	0.1540	0.073	0.073	-	0.071	0.071	43,261	0.0712	0.00%
1999-12-08	0	0.158	-	0.158	0.158	0.158	400,000	63,200	0.1580	0.073	-	0.073	0.073	0.073	865,215	0.0730	-1.25%
1999-12-07	0	0.160	-	0.160	0.160	0.160	172,000	27,520	0.1600	0.074	-	0.074	0.074	0.074	372,042	0.0740	0.00%
1999-12-06	0	0.160	-	0.162	-	-	0	0	-	0.074	-	0.075	-	-	0	-	0.00%
1999-12-03	0	0.160	0.156	0.160	0.160	0.160	20,000	3,200	0.1600	0.074	0.072	0.074	0.074	0.074	43,261	0.0740	-6.98%
1999-12-02	0	0.172	-	0.172	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1999-12-01	0	0.172	0.172	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	7.50%
1999-11-30	0	0.160	-	0.160	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
1999-11-29	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1999-11-26	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1999-11-25	0	0.160	-	0.160	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
1999-11-24	0	0.160	-	0.160	0.160	0.160	50,000	8,000	0.1600	0.074	-	0.074	0.074	0.074	108,152	0.0740	0.00%
1999-11-23	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1999-11-22	0	0.160	-	0.169	-	-	0	0	-	0.074	-	0.078	-	-	0	-	0.00%
1999-11-19	0	0.160	-	0.170	-	-	0	0	-	0.074	-	0.079	-	-	0	-	0.00%
1999-11-18	0	0.160	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1999-11-17	0	0.160	-	0.165	-	-	0	0	-	0.074	-	0.076	-	-	0	-	0.00%
1999-11-16	0	0.160	-	0.160	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-3.03%
1999-11-15	0	0.165	0.165	0.170	-	-	500,000	80,000	0.1600	0.076	0.076	0.079	-	-	1,081,518	0.0740	3.13%
1999-11-12	0	0.160	0.156	0.160	-	-	0	0	-	0.074	0.072	0.074	-	-	0	-	0.00%
1999-11-11	0	0.160	0.160	0.170	0.150	0.170	550,000	85,540	0.1555	0.074	0.074	0.079	0.069	0.079	1,189,670	0.0719	-5.88%
1999-11-10	0	0.170	0.166	-	-	-	0	0	-	0.079	0.077	-	-	-	0	-	0.00%
1999-11-09	0	0.170	0.170	-	0.166	0.170	182,000	30,740	0.1689	0.079	0.079	-	0.077	0.079	393,673	0.0781	-5.56%
1999-11-08	0	0.180	-	0.180	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1999-11-05	0	0.180	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1999-11-04	0	0.180	-	0.180	-	-	0	0	-	0.083	-	0.083	-	-	0	-	-2.17%
1999-11-03	0	0.184	-	-	0.180	0.188	208,000	37,488	0.1802	0.085	-	-	0.083	0.087	449,912	0.0833	-1.08%
1999-11-02	0	0.186	-	0.186	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1999-11-01	0	0.186	-	0.190	-	-	0	0	-	0.086	-	0.088	-	-	0	-	0.00%
1999-10-29	0	0.186	-	0.190	0.186	0.190	154,000	29,052	0.1886	0.086	-	0.088	0.086	0.088	333,108	0.0872	-2.11%
1999-10-28	0	0.190	-	0.190	0.190	0.190	10,000	1,900	0.1900	0.088	-	0.088	0.088	0.088	21,630	0.0878	1.06%
1999-10-27	0	0.188	-	-	0.184	0.196	112,000	20,704	0.1849	0.087	-	-	0.085	0.091	242,260	0.0855	0.00%
1999-10-26	0	0.188	-	0.190	-	-	0	0	-	0.087	-	0.088	-	-	0	-	0.00%
1999-10-25	0	0.188	0.188	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	2.73%
1999-10-22	0	0.183	-	0.190	0.183	0.183	100,000	18,300	0.1830	0.085	-	0.088	0.085	0.085	216,304	0.0846	-0.54%
1999-10-21	0	0.184	-	0.188	-	-	0	0	-	0.085	-	0.087	-	-	0	-	0.00%
1999-10-20	0	0.184	-	0.184	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-5.15%
1999-10-19	0	0.194	-	0.194	-	-	0	0	-	0.090	-	0.090	-	-	0	-	-0.51%
1999-10-15	0	0.195	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
1999-10-14	0	0.195	-	0.200	-	-	0	0	-	0.090	-	0.092	-	-	0	-	0.00%
1999-10-13	0	0.195	-	0.195	0.196	0.196	90,000	17,640	0.1960	0.090	-	0.090	0.091	0.091	194,673	0.0906	-1.52%
1999-10-12	0	0.198	-	0.198	0.199	0.199	22,000	4,378	0.1990	0.092	-	0.092	0.092	0.092	47,587	0.0920	-0.50%
1999-10-11	0	0.199	-	0.200	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
1999-10-08	0	0.199	0.199	0.200	0.199	0.199	60,000	11,940	0.1990	0.092	0.092	0.092	0.092	0.092	129,782	0.0920	-0.50%
1999-10-07	0	0.200	-	0.200	-	-	0	0	-	0.092	-	0.092	-	-	0	-	-2.44%
1999-10-06	0	0.205	0.201	0.205	0.189	0.205	204,000	38,620	0.1893	0.095	0.093	0.095	0.087	0.095	441,260	0.0875	10.81%
1999-10-05	0	0.185	-	0.189	-	-	0	0	-	0.086	-	0.087	-	-	0	-	0.00%
1999-10-04	0	0.185	0.185	0.193	0.185	0.187	180,000	33,450	0.1858	0.086	0.086	0.089	0.086	0.086	389,347	0.0859	-2.12%
1999-09-30	0	0.189	0.189	-	-	-	0	0	-	0.087	0.087	-	-	-	0	-	0.53%
1999-09-29	0	0.188	0.188	0.191	0.188	0.190	700,000	132,160	0.1888	0.087	0.087	0.088	0.087	0.088	1,514,126	0.0873	1.08%
1999-09-28	0	0.186	0.186	0.193	0.186	0.189	200,000	37,650	0.1883	0.086	0.086	0.089	0.086	0.087	432,607	0.0870	2.20%
1999-09-27	0	0.182	0.182	0.194	0.182	0.194	120,000	22,560	0.1880	0.084	0.084	0.090	0.084	0.090	259,564	0.0869	-8.08%
1999-09-24	0	0.198	-	0.198	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
1999-09-23	0	0.198	-	0.198	0.198	0.198	24,000	4,752	0.1980	0.092	-	0.092	0.092	0.092	51,913	0.0915	0.00%
1999-09-22	0	0.198	-	0.198	-	-	670,000	130,650	0.1950	0.092	-	0.092	-	-	1,449,235	0.0902	0.00%
1999-09-21	0	0.198	-	0.202	-	-	0	0	-	0.092	-	0.093	-	-	0	-	0.00%
1999-09-20	0	0.198	0.198	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
1999-09-17	0	0.198	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
1999-09-15	0	0.198	0.198	0.200	0.198	0.203	840,000	167,200	0.1990	0.092	0.092	0.092	0.092	0.094	1,816,951	0.0920	-1.00%
1999-09-14	0	0.200	0.198	-	0.200	0.200	200,000	40,000	0.2000	0.092	0.092	-	0.092	0.092	432,607	0.0925	-0.50%
1999-09-13	0	0.201	-	0.204	0.201	0.205	1,170,000	237,210	0.2027	0.093	-	0.094	0.093	0.095	2,530,753	0.0937	0.00%
1999-09-10	0	0.201	0.193	0.201	0.194	0.201	1,230,000	240,380	0.1954	0.093	0.089	0.093	0.090	0.093	2,660,535	0.0904	5.79%
1999-09-09	0	0.190	0.190	-	0.184	0.190	2,832,000	526,504	0.1859	0.088	0.088	-	0.085	0.088	6,125,720	0.0859	2.15%
1999-09-08	0	0.186	0.182	0.195	0.186	0.200	5,990,000	1,127,430	0.1882	0.086	0.084	0.090	0.086	0.092	12,956,591	0.0870	-16.96%
1999-09-07	0	0.224	0.224	0.230	0.224	0.280	722,000	174,850	0.2422	0.104	0.104	0.106	0.104	0.129	1,561,713	0.1120	-28.89%
1999-09-06	0	0.315	-	0.315	-	-	0	0	-	0.146	-	0.146	-	-	0	-	-3.08%
1999-09-03	0	0.325	-	0.325	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-5.80%
1999-09-02	0	0.345	-	0.345	-	-	20,000	6,900	0.3450	0.159	-	0.159	-	-	43,261	0.1595	-4.17%
1999-09-01	0	0.360	-	0.430	0.350	0.430	200,000	75,200	0.3760	0.166	-	0.199	0.162	0.199	432,607	0.1738	-5.26%
1999-08-31	0	0.380	0.380	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	11.76%
1999-08-30	0	0.340	0.285	0.340	0.300	0.340	34,000	10,360	0.3047	0.157	0.132	0.157	0.139	0.157	73,543	0.1409	6.25%
1999-08-27	0	0.320	0.320	0.345	0.310	0.325	100,000	32,200	0.3220	0.148	0.148	0.159	0.143	0.150	216,304	0.1489	-7.25%
1999-08-26	0	0.345	-	0.345	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.43%
1999-08-25	0	0.350	-	0.350	0.350	0.350	18,000	6,300	0.3500	0.162	-	0.162	0.162	0.162	38,935	0.1618	0.00%
1999-08-24	0	0.350	-	0.355	-	-	0	0	-	0.162	-	0.164	-	-	0	-	0.00%
1999-08-23	0	0.350	-	0.350	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
1999-08-20	0	0.350	-	0.350	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-1.41%
1999-08-19	0	0.355	-	0.355	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-08-18	0	0.355	-	0.355	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-08-17	0	0.355	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-08-16	0	0.355	0.350	0.355	0.350	0.355	292,000	102,300	0.3503	0.164	0.162	0.164	0.162	0.164	631,607	0.1620	7.58%
1999-08-13	0	0.330	0.305	0.330	0.315	0.335	640,000	210,050	0.3282	0.153	0.141	0.153	0.146	0.155	1,384,344	0.1517	4.76%
1999-08-12	0	0.315	0.315	0.320	0.290	0.330	1,106,000	337,580	0.3052	0.146	0.146	0.148	0.134	0.153	2,392,319	0.1411	1.61%
1999-08-11	0	0.310	0.310	-	0.280	0.370	786,000	273,820	0.3484	0.143	0.143	-	0.129	0.171	1,700,147	0.1611	-15.07%
1999-08-10	0	0.365	0.365	0.420	0.365	0.390	750,000	276,750	0.3690	0.169	0.169	0.194	0.169	0.180	1,622,278	0.1706	-15.12%
1999-08-09	0	0.430	-	0.430	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-08-06	0	0.430	-	0.440	-	-	0	0	-	0.199	-	0.203	-	-	0	-	0.00%
1999-08-05	0	0.430	-	0.440	-	-	0	0	-	0.199	-	0.203	-	-	0	-	0.00%
1999-08-04	0	0.430	0.430	-	0.380	0.400	176,000	70,000	0.3977	0.199	0.199	-	0.176	0.185	380,694	0.1839	13.16%
1999-08-03	0	0.380	0.380	0.400	0.375	0.375	60,000	22,500	0.3750	0.176	0.176	0.185	0.173	0.173	129,782	0.1734	0.00%
1999-08-02	0	0.380	0.370	0.400	0.380	0.385	210,000	79,900	0.3805	0.176	0.171	0.185	0.176	0.178	454,238	0.1759	-1.30%
1999-07-30	0	0.385	0.385	0.400	0.380	0.385	240,000	91,700	0.3821	0.178	0.178	0.185	0.176	0.178	519,129	0.1766	-3.75%
1999-07-29	0	0.400	0.390	0.400	0.390	0.405	840,000	336,600	0.4007	0.185	0.180	0.185	0.180	0.187	1,816,951	0.1853	0.00%
1999-07-28	0	0.400	0.380	0.410	-	-	0	0	-	0.185	0.176	0.190	-	-	0	-	0.00%
1999-07-27	0	0.400	-	0.405	-	-	0	0	-	0.185	-	0.187	-	-	0	-	0.00%
1999-07-26	0	0.400	0.400	-	0.400	0.400	244,000	97,600	0.4000	0.185	0.185	-	0.185	0.185	527,781	0.1849	0.00%
1999-07-23	0	0.400	0.400	0.420	0.390	0.400	130,000	51,120	0.3932	0.185	0.185	0.194	0.180	0.185	281,195	0.1818	0.00%
1999-07-22	0	0.400	0.395	0.400	0.390	0.400	420,000	165,000	0.3929	0.185	0.183	0.185	0.180	0.185	908,475	0.1816	0.00%
1999-07-21	0	0.400	0.400	0.420	0.400	0.405	240,000	96,250	0.4010	0.185	0.185	0.194	0.185	0.187	519,129	0.1854	-4.76%
1999-07-20	0	0.420	0.420	0.440	0.420	0.420	240,000	100,800	0.4200	0.194	0.194	0.203	0.194	0.194	519,129	0.1942	-4.55%
1999-07-19	0	0.440	-	0.450	-	-	0	0	-	0.203	-	0.208	-	-	0	-	0.00%
1999-07-16	0	0.440	0.400	0.440	0.420	0.445	200,000	85,290	0.4265	0.203	0.185	0.203	0.194	0.206	432,607	0.1972	2.33%
1999-07-15	0	0.430	0.430	0.440	-	-	0	0	-	0.199	0.199	0.203	-	-	0	-	0.00%
1999-07-14	0	0.430	0.415	-	-	-	0	0	-	0.199	0.192	-	-	-	0	-	0.00%
1999-07-13	0	0.430	0.430	0.445	0.430	0.430	14,000	6,020	0.4300	0.199	0.199	0.206	0.199	0.199	30,283	0.1988	0.00%
1999-07-12	0	0.430	0.430	0.445	0.430	0.450	200,000	88,000	0.4400	0.199	0.199	0.206	0.199	0.208	432,607	0.2034	-2.27%
1999-07-09	0	0.440	0.430	0.440	0.430	0.440	320,000	138,350	0.4323	0.203	0.199	0.203	0.199	0.203	692,172	0.1999	2.33%
1999-07-08	0	0.430	0.430	0.445	0.430	0.435	260,000	111,900	0.4304	0.199	0.199	0.206	0.199	0.201	562,390	0.1990	0.00%
1999-07-07	0	0.430	0.430	0.445	0.430	0.430	466,000	200,380	0.4300	0.199	0.199	0.206	0.199	0.199	1,007,975	0.1988	-1.15%
1999-07-06	0	0.435	0.425	0.445	0.415	0.445	284,000	122,780	0.4323	0.201	0.196	0.206	0.192	0.206	614,302	0.1999	6.10%
1999-07-05	0	0.410	0.410	-	0.410	0.430	134,000	56,940	0.4249	0.190	0.190	-	0.190	0.199	289,847	0.1964	-8.89%
1999-07-02	0	0.450	0.430	0.450	0.450	0.450	420,000	189,000	0.4500	0.208	0.199	0.208	0.208	0.208	908,475	0.2080	1.12%
1999-06-30	0	0.445	0.405	0.445	0.405	0.445	780,000	326,950	0.4192	0.206	0.187	0.206	0.187	0.206	1,687,169	0.1938	0.00%
1999-06-29	0	0.445	-	0.445	0.445	0.445	150,000	66,750	0.4450	0.206	-	0.206	0.206	0.206	324,456	0.2057	3.49%
1999-06-28	0	0.430	-	0.450	-	-	0	0	-	0.199	-	0.208	-	-	0	-	0.00%
1999-06-25	0	0.430	-	0.450	0.430	0.435	130,000	56,400	0.4338	0.199	-	0.208	0.199	0.201	281,195	0.2006	-1.15%
1999-06-24	0	0.435	0.435	0.450	0.435	0.450	892,000	397,420	0.4455	0.201	0.201	0.208	0.201	0.208	1,929,429	0.2060	-4.40%
1999-06-23	0	0.455	0.450	0.455	0.450	0.460	324,000	147,470	0.4552	0.210	0.208	0.210	0.208	0.213	700,824	0.2104	-1.09%
1999-06-22	0	0.460	0.455	0.460	0.450	0.465	540,000	247,500	0.4583	0.213	0.210	0.213	0.208	0.215	1,168,040	0.2119	0.00%
1999-06-21	0	0.460	-	0.500	0.460	0.495	270,000	125,650	0.4654	0.213	-	0.231	0.213	0.229	584,020	0.2151	-3.16%
1999-06-17	0	0.475	0.475	0.490	0.465	0.490	980,000	471,500	0.4811	0.220	0.220	0.227	0.215	0.227	2,119,776	0.2224	-2.06%
1999-06-16	0	0.485	0.450	0.485	0.420	0.500	554,000	254,420	0.4592	0.224	0.208	0.224	0.194	0.231	1,198,322	0.2123	14.12%
1999-06-15	0	0.425	0.420	-	-	-	0	0	-	0.196	0.194	-	-	-	0	-	0.00%
1999-06-14	0	0.425	0.405	-	-	-	0	0	-	0.196	0.187	-	-	-	0	-	0.00%
1999-06-11	0	0.425	0.410	-	0.425	0.430	80,000	34,150	0.4269	0.196	0.190	-	0.196	0.199	173,043	0.1973	0.00%
1999-06-10	0	0.425	0.425	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	0.00%
1999-06-09	0	0.425	0.425	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	0.00%
1999-06-08	0	0.425	0.425	0.450	0.425	0.425	50,000	21,250	0.4250	0.196	0.196	0.208	0.196	0.196	108,152	0.1965	-3.41%
1999-06-07	0	0.440	0.425	0.480	-	-	0	0	-	0.203	0.196	0.222	-	-	0	-	0.00%
1999-06-04	0	0.440	0.440	0.470	0.440	0.440	70,000	30,800	0.4400	0.203	0.203	0.217	0.203	0.203	151,413	0.2034	-2.22%
1999-06-03	0	0.450	0.450	0.475	0.450	0.450	4,000	1,800	0.4500	0.208	0.208	0.220	0.208	0.208	8,652	0.2080	-5.26%
1999-06-02	0	0.475	-	0.480	-	-	0	0	-	0.220	-	0.222	-	-	0	-	0.00%
1999-06-01	0	0.475	0.460	0.475	0.475	0.480	124,000	59,400	0.4790	0.220	0.213	0.220	0.220	0.222	268,217	0.2215	-1.04%
1999-05-31	0	0.480	0.460	0.500	0.480	0.480	50,000	24,000	0.4800	0.222	0.213	0.231	0.222	0.222	108,152	0.2219	4.35%
1999-05-28	0	0.460	0.455	0.465	0.450	0.470	354,000	161,990	0.4576	0.213	0.210	0.215	0.208	0.217	765,715	0.2116	8.24%
1999-05-27	0	0.425	0.410	-	0.425	0.425	150,000	63,750	0.4250	0.196	0.190	-	0.196	0.196	324,456	0.1965	0.00%
1999-05-26	0	0.425	0.420	-	-	-	0	0	-	0.196	0.194	-	-	-	0	-	0.00%
1999-05-25	0	0.425	0.425	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	2.41%
1999-05-24	0	0.415	0.415	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	3.75%
1999-05-21	0	0.400	0.400	0.470	0.400	0.400	10,000	4,000	0.4000	0.185	0.185	0.217	0.185	0.185	21,630	0.1849	-14.89%
1999-05-20	0	0.470	0.440	0.480	0.450	0.470	480,000	223,100	0.4648	0.217	0.203	0.222	0.208	0.217	1,038,258	0.2149	6.82%
1999-05-19	0	0.440	0.440	0.460	0.440	0.460	80,000	36,200	0.4525	0.203	0.203	0.213	0.203	0.213	173,043	0.2092	-2.22%
1999-05-18	0	0.450	0.430	0.460	0.450	0.450	90,000	40,500	0.4500	0.208	0.199	0.213	0.208	0.208	194,673	0.2080	0.00%
1999-05-17	0	0.450	0.440	-	0.450	0.450	150,000	67,500	0.4500	0.208	0.203	-	0.208	0.208	324,456	0.2080	0.00%
1999-05-14	0	0.450	0.430	0.460	0.450	0.460	210,000	95,500	0.4548	0.208	0.199	0.213	0.208	0.213	454,238	0.2102	0.00%
1999-05-13	0	0.450	0.430	0.470	0.450	0.460	600,000	273,800	0.4563	0.208	0.199	0.217	0.208	0.213	1,297,822	0.2110	-2.17%
1999-05-12	0	0.460	0.450	0.460	0.450	0.460	300,000	135,700	0.4523	0.213	0.208	0.213	0.208	0.213	648,911	0.2091	2.22%
1999-05-11	0	0.450	-	0.450	0.450	0.450	180,000	81,000	0.4500	0.208	-	0.208	0.208	0.208	389,347	0.2080	3.45%
1999-05-10	0	0.435	0.435	0.450	0.435	0.435	90,000	39,150	0.4350	0.201	0.201	0.208	0.201	0.201	194,673	0.2011	0.00%
1999-05-07	0	0.435	0.420	0.440	0.435	0.450	370,000	163,400	0.4416	0.201	0.194	0.203	0.201	0.208	800,324	0.2042	-5.43%
1999-05-06	0	0.460	0.455	0.465	0.455	0.470	230,000	106,250	0.4620	0.213	0.210	0.215	0.210	0.217	497,498	0.2136	-1.08%
1999-05-05	0	0.465	0.425	0.470	0.445	0.470	300,000	137,450	0.4582	0.215	0.196	0.217	0.206	0.217	648,911	0.2118	3.33%
1999-05-04	0	0.450	0.430	0.460	0.430	0.450	330,000	143,300	0.4342	0.208	0.199	0.213	0.199	0.208	713,802	0.2008	0.00%
1999-05-03	0	0.450	0.445	0.465	0.400	0.450	340,000	147,600	0.4341	0.208	0.206	0.215	0.185	0.208	735,433	0.2007	12.50%
1999-04-30	0	0.400	0.395	0.400	0.420	0.420	100,000	42,000	0.4200	0.185	0.183	0.185	0.194	0.194	216,304	0.1942	0.00%
1999-04-29	0	0.400	0.390	0.410	0.390	0.400	554,000	220,860	0.3987	0.185	0.180	0.190	0.180	0.185	1,198,322	0.1843	-2.44%
1999-04-28	0	0.410	0.405	0.415	0.400	0.410	610,000	246,500	0.4041	0.190	0.187	0.192	0.185	0.190	1,319,452	0.1868	0.00%
1999-04-27	0	0.410	0.400	0.435	0.400	0.440	300,000	125,200	0.4173	0.190	0.185	0.201	0.185	0.203	648,911	0.1929	-4.65%
1999-04-26	0	0.430	0.430	0.445	0.430	0.470	4,034,000	1,791,980	0.4442	0.199	0.199	0.206	0.199	0.217	8,725,691	0.2054	-2.27%
1999-04-23	0	0.440	0.400	0.440	0.390	0.440	2,030,000	810,100	0.3991	0.203	0.185	0.203	0.180	0.203	4,390,965	0.1845	4.76%
1999-04-22	0	0.420	0.390	0.420	0.400	0.420	600,000	244,200	0.4070	0.194	0.180	0.194	0.185	0.194	1,297,822	0.1882	5.00%
1999-04-21	0	0.400	0.400	0.420	0.400	0.410	1,120,000	449,500	0.4013	0.185	0.185	0.194	0.185	0.190	2,422,601	0.1855	5.26%
1999-04-20	0	0.380	0.380	0.400	0.380	0.410	486,000	189,360	0.3896	0.176	0.176	0.185	0.176	0.190	1,051,236	0.1801	-7.32%
1999-04-19	0	0.410	0.385	0.410	0.380	0.420	342,000	133,110	0.3892	0.190	0.178	0.190	0.176	0.194	739,759	0.1799	10.81%
1999-04-16	0	0.370	-	0.400	0.370	0.380	100,000	37,600	0.3760	0.171	-	0.185	0.171	0.176	216,304	0.1738	-2.63%
1999-04-15	0	0.380	0.380	0.400	0.380	0.380	18,000	6,840	0.3800	0.176	0.176	0.185	0.176	0.176	38,935	0.1757	0.00%
1999-04-14	0	0.380	0.370	0.395	0.380	0.400	560,000	218,500	0.3902	0.176	0.171	0.183	0.176	0.185	1,211,301	0.1804	-13.64%
1999-04-13	0	0.440	-	0.440	0.430	0.440	150,000	64,600	0.4307	0.203	-	0.203	0.199	0.203	324,456	0.1991	-2.22%
1999-04-12	0	0.450	-	0.470	-	-	0	0	-	0.208	-	0.217	-	-	0	-	0.00%
1999-04-09	0	0.450	-	0.470	-	-	0	0	-	0.208	-	0.217	-	-	0	-	0.00%
1999-04-08	0	0.450	-	0.450	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-3.23%
1999-04-07	0	0.465	-	0.475	-	-	0	0	-	0.215	-	0.220	-	-	0	-	0.00%
1999-04-01	0	0.465	0.445	0.465	0.455	0.500	2,044,000	995,490	0.4870	0.215	0.206	0.215	0.210	0.231	4,421,247	0.2252	-7.00%
1999-03-31	0	0.500	0.420	0.500	0.440	0.500	1,670,000	818,100	0.4899	0.231	0.194	0.231	0.203	0.231	3,612,272	0.2265	13.64%
1999-03-30	0	0.440	0.430	0.440	0.440	0.440	70,000	30,800	0.4400	0.203	0.199	0.203	0.203	0.203	151,413	0.2034	-9.28%
1999-03-29	0	0.485	0.450	0.485	0.450	0.485	300,000	141,500	0.4717	0.224	0.208	0.224	0.208	0.224	648,911	0.2181	1.04%
1999-03-26	0	0.480	0.450	0.480	0.435	0.480	1,640,000	774,600	0.4723	0.222	0.208	0.222	0.201	0.222	3,547,380	0.2184	6.67%
1999-03-25	0	0.450	0.450	0.470	0.440	0.475	560,000	260,000	0.4643	0.208	0.208	0.217	0.203	0.220	1,211,301	0.2146	-7.22%
1999-03-24	0	0.485	0.470	0.485	0.460	0.520	3,708,000	1,774,800	0.4786	0.224	0.217	0.224	0.213	0.240	8,020,541	0.2213	-3.00%
1999-03-23	0	0.500	0.490	0.520	0.450	0.510	1,030,000	505,400	0.4907	0.231	0.227	0.240	0.208	0.236	2,227,928	0.2268	4.17%
1999-03-22	0	0.480	0.475	0.500	0.480	0.500	630,000	306,470	0.4865	0.222	0.220	0.231	0.222	0.231	1,362,713	0.2249	-9.43%
1999-03-19	0	0.530	0.500	0.530	0.500	0.560	650,000	343,500	0.5285	0.245	0.231	0.245	0.231	0.259	1,405,974	0.2443	-3.64%
1999-03-18	0	0.550	0.520	0.560	0.530	0.590	7,372,000	4,143,360	0.5620	0.254	0.240	0.259	0.245	0.273	15,945,908	0.2598	-3.51%
1999-03-17	0	0.570	0.560	0.570	0.510	0.590	12,912,000	7,167,920	0.5551	0.264	0.259	0.264	0.236	0.273	27,929,132	0.2566	11.76%
1999-03-16	0	0.510	0.510	0.520	0.475	0.530	2,200,000	1,112,300	0.5056	0.236	0.236	0.240	0.220	0.245	4,758,681	0.2337	8.51%
1999-03-15	0	0.470	0.470	0.500	0.420	0.470	1,020,000	462,950	0.4539	0.217	0.217	0.231	0.194	0.217	2,206,298	0.2098	-6.00%
1999-03-12	0	0.500	-	0.500	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-7.41%
1999-03-11	0	0.540	-	0.540	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-11.48%
1999-03-10	0	0.610	0.630	-	0.600	0.630	54,000	32,880	0.6089	0.282	0.291	-	0.277	0.291	116,804	0.2815	1.67%
1999-03-09	0	0.600	-	0.600	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1999-03-08	0	0.600	-	0.600	-	-	0	0	-	0.277	-	0.277	-	-	0	-	-1.64%
1999-03-05	0	0.610	-	0.610	-	-	0	0	-	0.282	-	0.282	-	-	0	-	0.00%
1999-03-04	0	0.610	-	0.610	-	-	0	0	-	0.282	-	0.282	-	-	0	-	0.00%
1999-03-03	0	0.610	-	0.630	0.610	0.630	20,000	12,400	0.6200	0.282	-	0.291	0.282	0.291	43,261	0.2866	-3.17%
1999-03-02	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1999-03-01	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1999-02-26	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1999-02-25	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1999-02-24	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1999-02-23	0	0.630	-	0.640	-	-	0	0	-	0.291	-	0.296	-	-	0	-	0.00%
1999-02-22	0	0.630	-	0.640	-	-	0	0	-	0.291	-	0.296	-	-	0	-	0.00%
1999-02-19	0	0.630	-	0.630	-	-	350,000	224,000	0.6400	0.291	-	0.291	-	-	757,063	0.2959	-3.08%
1999-02-15	0	0.650	-	0.650	0.650	0.650	150,000	97,500	0.6500	0.301	-	0.301	0.301	0.301	324,456	0.3005	1.56%
1999-02-12	0	0.640	-	0.640	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
1999-02-11	0	0.640	-	0.640	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
1999-02-10	0	0.640	-	0.640	0.650	0.650	100,000	65,000	0.6500	0.296	-	0.296	0.301	0.301	216,304	0.3005	0.00%
1999-02-09	0	0.640	-	0.640	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
1999-02-08	0	0.640	-	0.650	-	-	0	0	-	0.296	-	0.301	-	-	0	-	-1.54%
1999-02-05	0	0.650	-	0.650	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1999-02-04	0	0.650	-	0.650	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1999-02-03	0	0.650	-	0.680	-	-	0	0	-	0.301	-	0.314	-	-	0	-	0.00%
1999-02-02	0	0.650	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
1999-02-01	0	0.650	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
1999-01-29	0	0.650	-	0.720	-	-	0	0	-	0.301	-	0.333	-	-	0	-	0.00%
1999-01-28	0	0.650	-	0.650	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1999-01-27	0	0.650	-	0.680	-	-	0	0	-	0.301	-	0.314	-	-	0	-	0.00%
1999-01-26	0	0.650	-	0.650	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1999-01-25	0	0.650	-	0.680	-	-	0	0	-	0.301	-	0.314	-	-	0	-	0.00%
1999-01-22	0	0.650	0.650	0.700	-	-	0	0	-	0.301	0.301	0.324	-	-	0	-	4.84%
1999-01-21	0	0.620	-	0.580	-	-	0	0	-	0.287	-	0.268	-	-	0	-	-1.59%
1999-01-20	0	0.630	0.630	-	0.570	0.630	56,000	33,520	0.5986	0.291	0.291	-	0.264	0.291	121,130	0.2767	6.78%
1999-01-19	0	0.590	-	0.590	-	-	0	0	-	0.273	-	0.273	-	-	0	-	-3.28%
1999-01-18	0	0.610	-	0.610	-	-	0	0	-	0.282	-	0.282	-	-	0	-	-3.17%
1999-01-15	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1999-01-14	0	0.630	-	0.670	-	-	0	0	-	0.291	-	0.310	-	-	0	-	0.00%
1999-01-13	0	0.630	-	0.630	0.630	0.630	32,000	20,160	0.6300	0.291	-	0.291	0.291	0.291	69,217	0.2913	0.00%
1999-01-12	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-3.08%
1999-01-11	0	0.650	-	0.650	0.650	0.650	2,000	1,300	0.6500	0.301	-	0.301	0.301	0.301	4,326	0.3005	0.00%
1999-01-08	0	0.650	-	0.650	0.640	0.670	38,000	24,800	0.6526	0.301	-	0.301	0.296	0.310	82,195	0.3017	0.00%
1999-01-07	0	0.650	-	0.650	0.610	0.670	62,000	39,900	0.6435	0.301	-	0.301	0.282	0.310	134,108	0.2975	-2.99%
1999-01-06	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-01-05	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1999-01-04	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-6.94%
1998-12-31	0	0.720	-	0.680	0.640	0.720	190,000	127,600	0.6716	0.333	-	0.314	0.296	0.333	410,977	0.3105	12.50%
1998-12-30	0	0.640	-	0.650	-	-	0	0	-	0.296	-	0.301	-	-	0	-	0.00%
1998-12-29	0	0.640	-	0.640	-	-	0	0	-	0.296	-	0.296	-	-	0	-	-1.54%
1998-12-28	0	0.650	-	0.650	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1998-12-24	0	0.650	-	0.650	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1998-12-23	0	0.650	0.650	-	0.650	0.650	6,000	3,900	0.6500	0.301	0.301	-	0.301	0.301	12,978	0.3005	6.56%
1998-12-22	0	0.610	-	0.650	-	-	0	0	-	0.282	-	0.301	-	-	0	-	0.00%
1998-12-21	0	0.610	-	0.650	-	-	0	0	-	0.282	-	0.301	-	-	0	-	0.00%
1998-12-18	0	0.610	0.610	-	-	-	0	0	-	0.282	0.282	-	-	-	0	-	17.31%
1998-12-17	0	0.520	-	0.600	0.520	0.520	6,000	3,120	0.5200	0.240	-	0.277	0.240	0.240	12,978	0.2404	-13.33%
1998-12-16	0	0.600	0.650	-	0.600	0.600	20,000	12,000	0.6000	0.277	0.301	-	0.277	0.277	43,261	0.2774	0.00%
1998-12-15	0	0.600	-	0.600	-	-	0	0	-	0.277	-	0.277	-	-	0	-	-4.76%
1998-12-14	0	0.630	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1998-12-11	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-3.08%
1998-12-10	0	0.650	0.550	0.650	-	-	0	0	-	0.301	0.254	0.301	-	-	0	-	-4.41%
1998-12-09	0	0.680	0.680	-	0.650	0.650	10,000	6,500	0.6500	0.314	0.314	-	0.301	0.301	21,630	0.3005	4.62%
1998-12-08	0	0.650	-	0.650	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-2.99%
1998-12-07	0	0.670	-	0.700	0.670	0.670	404,000	270,680	0.6700	0.310	-	0.324	0.310	0.310	873,867	0.3097	0.00%
1998-12-04	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1998-12-03	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1998-12-02	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1998-12-01	0	0.670	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1998-11-30	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1998-11-27	0	0.670	-	0.680	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1998-11-26	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1998-11-25	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1998-11-24	0	0.670	0.650	0.680	-	-	0	0	-	0.310	0.301	0.314	-	-	0	-	0.00%
1998-11-23	0	0.670	-	0.690	-	-	0	0	-	0.310	-	0.319	-	-	0	-	0.00%
1998-11-20	0	0.670	-	0.690	-	-	0	0	-	0.310	-	0.319	-	-	0	-	0.00%
1998-11-19	0	0.670	0.660	-	0.650	0.670	148,000	98,260	0.6639	0.310	0.305	-	0.301	0.310	320,129	0.3069	-1.47%
1998-11-18	0	0.680	0.650	0.680	0.650	0.680	60,000	39,840	0.6640	0.314	0.301	0.314	0.301	0.314	129,782	0.3070	-2.86%
1998-11-17	0	0.700	0.600	0.700	0.700	0.700	20,000	14,000	0.7000	0.324	0.277	0.324	0.324	0.324	43,261	0.3236	1.45%
1998-11-16	0	0.690	-	0.690	-	-	0	0	-	0.319	-	0.319	-	-	0	-	0.00%
1998-11-13	0	0.690	0.600	0.690	0.610	0.690	100,000	62,600	0.6260	0.319	0.277	0.319	0.282	0.319	216,304	0.2894	2.99%
1998-11-12	0	0.670	0.610	0.670	0.650	0.670	30,000	19,700	0.6567	0.310	0.282	0.310	0.301	0.310	64,891	0.3036	1.52%
1998-11-11	0	0.660	-	0.680	-	-	0	0	-	0.305	-	0.314	-	-	0	-	0.00%
1998-11-10	0	0.660	-	0.660	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1998-11-09	0	0.660	-	0.660	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1998-11-06	0	0.660	0.620	0.660	0.660	0.700	50,000	33,400	0.6680	0.305	0.287	0.305	0.305	0.324	108,152	0.3088	0.00%
1998-11-05	0	0.660	0.620	0.660	-	-	0	0	-	0.305	0.287	0.305	-	-	0	-	0.00%
1998-11-04	0	0.660	0.620	0.660	0.660	0.660	50,000	33,000	0.6600	0.305	0.287	0.305	0.305	0.305	108,152	0.3051	0.00%
1998-11-03	0	0.660	0.620	0.660	0.660	0.660	50,000	33,000	0.6600	0.305	0.287	0.305	0.305	0.305	108,152	0.3051	-5.71%
1998-11-02	0	0.700	-	0.700	0.700	0.700	20,000	14,000	0.7000	0.324	-	0.324	0.324	0.324	43,261	0.3236	6.06%
1998-10-30	0	0.660	-	0.660	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1998-10-29	0	0.660	-	0.660	0.710	0.710	10,000	7,100	0.7100	0.305	-	0.305	0.328	0.328	21,630	0.3282	-1.49%
1998-10-27	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1998-10-26	0	0.670	-	0.690	-	-	0	0	-	0.310	-	0.319	-	-	0	-	0.00%
1998-10-23	0	0.670	-	0.670	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-2.90%
1998-10-22	0	0.690	-	0.690	-	-	0	0	-	0.319	-	0.319	-	-	0	-	0.00%
1998-10-21	0	0.690	-	0.690	-	-	0	0	-	0.319	-	0.319	-	-	0	-	-1.43%
1998-10-20	0	0.700	-	0.700	0.700	0.700	30,000	21,000	0.7000	0.324	-	0.324	0.324	0.324	64,891	0.3236	0.00%
1998-10-19	0	0.700	-	0.700	0.700	0.700	10,000	7,000	0.7000	0.324	-	0.324	0.324	0.324	21,630	0.3236	2.94%
1998-10-16	0	0.680	-	0.680	-	-	0	0	-	0.314	-	0.314	-	-	0	-	-2.86%
1998-10-15	0	0.700	0.700	-	0.630	0.670	88,000	57,240	0.6505	0.324	0.324	-	0.291	0.310	190,347	0.3007	12.90%
1998-10-14	0	0.620	0.600	-	0.560	0.620	90,000	52,860	0.5873	0.287	0.277	-	0.259	0.287	194,673	0.2715	10.71%
1998-10-13	0	0.560	0.530	0.560	0.530	0.570	66,000	36,080	0.5467	0.259	0.245	0.259	0.245	0.264	142,760	0.2527	5.66%
1998-10-12	0	0.530	-	0.600	0.530	0.570	70,000	37,900	0.5414	0.245	-	0.277	0.245	0.264	151,413	0.2503	0.00%
1998-10-09	0	0.530	0.520	0.580	0.530	0.580	80,000	44,200	0.5525	0.245	0.240	0.268	0.245	0.268	173,043	0.2554	-17.19%
1998-10-08	0	0.640	-	0.640	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
1998-10-07	0	0.640	-	0.640	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
1998-10-05	0	0.640	-	0.640	-	-	3,741,000	2,581,290	0.6900	0.296	-	0.296	-	-	8,091,921	0.3190	0.00%
1998-09-30	0	0.640	-	0.690	0.620	0.720	182,000	119,280	0.6554	0.296	-	0.319	0.287	0.333	393,673	0.3030	3.23%
1998-09-29	0	0.620	-	0.620	0.550	0.690	400,000	262,400	0.6560	0.287	-	0.287	0.254	0.319	865,215	0.3033	-7.46%
1998-09-28	0	0.670	-	0.670	0.690	0.690	37,492,000	25,869,480	0.6900	0.310	-	0.310	0.319	0.319	81,096,578	0.3190	0.00%
1998-09-25	0	0.670	0.600	0.670	0.630	0.720	82,000	56,040	0.6834	0.310	0.277	0.310	0.291	0.333	177,369	0.3160	-6.94%
1998-09-24	0	0.720	-	0.720	0.670	0.720	80,000	54,600	0.6825	0.333	-	0.333	0.310	0.333	173,043	0.3155	14.29%
1998-09-23	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-09-22	0	0.630	-	0.630	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-7.35%
1998-09-21	0	0.680	-	0.680	-	-	36,000	25,200	0.7000	0.314	-	0.314	-	-	77,869	0.3236	-9.33%
1998-09-18	0	0.750	-	0.750	-	-	0	0	-	0.347	-	0.347	-	-	0	-	0.00%
1998-09-17	0	0.750	-	0.750	-	-	250,000	175,000	0.7000	0.347	-	0.347	-	-	540,759	0.3236	-2.60%
1998-09-16	0	0.770	-	0.770	0.760	0.880	95,500	75,850	0.7942	0.356	-	0.356	0.351	0.407	206,570	0.3672	-3.75%
1998-09-15	0	0.800	-	0.800	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-1.23%
1998-09-14	0	0.810	-	0.810	0.830	0.830	20,000	16,600	0.8300	0.374	-	0.374	0.384	0.384	43,261	0.3837	-3.57%
1998-09-11	0	0.840	-	0.840	-	-	0	0	-	0.388	-	0.388	-	-	0	-	-1.18%
1998-09-10	0	0.850	-	0.850	-	-	0	0	-	0.393	-	0.393	-	-	0	-	-1.16%
1998-09-09	0	0.860	-	0.860	0.880	0.880	10,000	8,800	0.8800	0.398	-	0.398	0.407	0.407	21,630	0.4068	2.38%
1998-09-08	0	0.840	-	0.840	-	-	0	0	-	0.388	-	0.388	-	-	0	-	-0.59%
1998-09-07	0	0.845	-	0.850	-	-	0	0	-	0.391	-	0.393	-	-	0	-	0.00%
1998-09-04	0	0.845	-	0.860	-	-	0	0	-	0.391	-	0.398	-	-	0	-	0.00%
1998-09-03	0	0.860	-	0.860	-	-	0	0	-	0.391	-	0.391	-	-	0	-	-1.15%
1998-09-02	0	0.870	-	0.880	0.820	0.880	50,000	42,800	0.8560	0.395	-	0.400	0.372	0.400	110,072	0.3888	-12.12%
1998-09-01	0	0.990	-	0.990	0.980	0.990	30,000	29,500	0.9833	0.450	-	0.450	0.445	0.450	66,043	0.4467	5.32%
1998-08-31	0	0.940	-	0.980	-	-	0	0	-	0.427	-	0.445	-	-	0	-	0.00%
1998-08-28	0	0.940	-	0.970	-	-	0	0	-	0.427	-	0.441	-	-	0	-	0.00%
1998-08-27	0	0.940	-	0.940	-	-	0	0	-	0.427	-	0.427	-	-	0	-	-2.08%
1998-08-26	0	0.960	-	0.960	-	-	0	0	-	0.436	-	0.436	-	-	0	-	-1.03%
1998-08-25	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-24	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-21	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-20	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-19	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-18	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-14	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-13	0	0.970	-	0.980	-	-	0	0	-	0.441	-	0.445	-	-	0	-	0.00%
1998-08-12	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-11	0	0.970	-	0.970	-	-	0	0	-	0.441	-	0.441	-	-	0	-	0.00%
1998-08-10	0	0.970	-	0.980	-	-	0	0	-	0.441	-	0.445	-	-	0	-	0.00%
1998-08-07	0	0.970	-	0.970	0.970	0.970	10,000	9,700	0.9700	0.441	-	0.441	0.441	0.441	22,014	0.4406	-1.02%
1998-08-06	0	0.980	-	0.980	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
1998-08-05	0	0.980	-	0.980	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
1998-08-04	0	0.980	-	0.980	-	-	0	0	-	0.445	-	0.445	-	-	0	-	-1.01%
1998-08-03	0	0.990	-	0.990	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1998-07-31	0	0.990	-	0.990	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-1.00%
1998-07-30	0	1.000	-	1.000	-	-	0	0	-	0.454	-	0.454	-	-	0	-	-4.76%
1998-07-29	0	1.050	1.050	-	0.990	0.990	10,000	9,900	0.9900	0.477	0.477	-	0.450	0.450	22,014	0.4497	7.14%
1998-07-28	0	0.980	-	0.990	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
1998-07-27	0	0.980	-	0.990	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
1998-07-24	0	0.980	-	0.990	-	-	0	0	-	0.445	-	0.450	-	-	0	-	0.00%
1998-07-23	0	0.980	-	0.980	-	-	0	0	-	0.445	-	0.445	-	-	0	-	0.00%
1998-07-22	0	0.980	-	0.980	-	-	0	0	-	0.445	-	0.445	-	-	0	-	-2.00%
1998-07-21	0	1.000	-	1.000	-	-	0	0	-	0.454	-	0.454	-	-	0	-	-2.91%
1998-07-20	0	1.030	-	1.040	-	-	0	0	-	0.468	-	0.472	-	-	0	-	0.00%
1998-07-17	0	1.030	-	1.030	-	-	0	0	-	0.468	-	0.468	-	-	0	-	-5.50%
1998-07-16	0	1.090	-	1.090	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-0.91%
1998-07-15	0	1.100	1.100	-	1.060	1.060	20,000	21,200	1.0600	0.500	0.500	-	0.482	0.482	44,029	0.4815	3.77%
1998-07-14	0	1.060	-	1.060	-	-	0	0	-	0.482	-	0.482	-	-	0	-	0.00%
1998-07-13	0	1.060	-	1.060	-	-	0	0	-	0.482	-	0.482	-	-	0	-	0.00%
1998-07-10	0	1.060	-	1.060	-	-	0	0	-	0.482	-	0.482	-	-	0	-	-1.85%
1998-07-09	0	1.080	-	1.080	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
1998-07-08	0	1.080	-	1.080	-	-	0	0	-	0.491	-	0.491	-	-	0	-	0.00%
1998-07-07	0	1.080	-	1.080	-	-	0	0	-	0.491	-	0.491	-	-	0	-	-0.92%
1998-07-06	0	1.090	-	1.090	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-0.91%
1998-07-03	0	1.100	-	1.100	1.090	1.100	140,000	152,700	1.0907	0.500	-	0.500	0.495	0.500	308,201	0.4955	0.92%
1998-07-02	0	1.090	-	1.100	1.090	1.100	180,000	196,300	1.0906	0.495	-	0.500	0.495	0.500	396,258	0.4954	-1.80%
1998-06-30	0	1.110	-	1.120	-	-	0	0	-	0.504	-	0.509	-	-	0	-	0.00%
1998-06-29	0	1.110	-	1.110	1.100	1.110	192,000	211,220	1.1001	0.504	-	0.504	0.500	0.504	422,675	0.4997	0.00%
1998-06-26	0	1.110	-	1.130	-	-	0	0	-	0.504	-	0.513	-	-	0	-	0.00%
1998-06-25	0	1.110	-	1.110	-	-	0	0	-	0.504	-	0.504	-	-	0	-	-3.48%
1998-06-24	0	1.150	-	1.150	1.150	1.150	6,000	6,900	1.1500	0.522	-	0.522	0.522	0.522	13,209	0.5224	0.88%
1998-06-23	0	1.140	-	1.140	-	-	0	0	-	0.518	-	0.518	-	-	0	-	-2.56%
1998-06-22	0	1.170	-	-	1.100	1.170	192,000	219,300	1.1422	0.531	-	-	0.500	0.531	422,675	0.5188	6.36%
1998-06-19	0	1.100	-	1.100	1.100	1.100	60,000	66,000	1.1000	0.500	-	0.500	0.500	0.500	132,086	0.4997	-1.79%
1998-06-18	0	1.120	-	1.120	1.120	1.120	30,000	33,600	1.1200	0.509	-	0.509	0.509	0.509	66,043	0.5088	2.75%
1998-06-17	0	1.090	-	1.090	-	-	0	0	-	0.495	-	0.495	-	-	0	-	0.00%
1998-06-16	0	1.090	-	1.090	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-0.91%
1998-06-15	0	1.100	-	1.100	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-0.90%
1998-06-12	0	1.110	-	1.110	1.100	1.110	10,000	11,020	1.1020	0.504	-	0.504	0.500	0.504	22,014	0.5006	0.00%
1998-06-11	0	1.110	-	1.110	-	-	0	0	-	0.504	-	0.504	-	-	0	-	0.00%
1998-06-10	0	1.110	-	1.110	1.100	1.110	22,000	24,240	1.1018	0.504	-	0.504	0.500	0.504	48,432	0.5005	0.00%
1998-06-09	0	1.110	-	1.140	-	-	0	0	-	0.504	-	0.518	-	-	0	-	0.00%
1998-06-08	0	1.110	-	1.120	-	-	0	0	-	0.504	-	0.509	-	-	0	-	0.00%
1998-06-05	0	1.110	-	1.110	1.070	1.120	42,000	45,440	1.0819	0.504	-	0.504	0.486	0.509	92,460	0.4915	-3.48%
1998-06-04	0	1.150	-	1.160	-	-	0	0	-	0.522	-	0.527	-	-	0	-	0.00%
1998-06-03	0	1.150	-	1.160	-	-	0	0	-	0.522	-	0.527	-	-	0	-	0.00%
1998-06-02	0	1.150	-	1.150	-	-	0	0	-	0.522	-	0.522	-	-	0	-	-2.54%
1998-06-01	0	1.180	1.030	1.180	1.100	1.180	130,000	146,400	1.1262	0.536	0.468	0.536	0.500	0.536	286,186	0.5116	7.27%
1998-05-29	0	1.100	1.080	1.130	1.100	1.100	50,000	55,000	1.1000	0.500	0.491	0.513	0.500	0.500	110,072	0.4997	-3.51%
1998-05-28	0	1.140	1.090	1.140	1.110	1.220	228,000	263,420	1.1554	0.518	0.495	0.518	0.504	0.554	501,927	0.5248	-5.00%
1998-05-27	0	1.200	-	1.200	-	-	0	0	-	0.545	-	0.545	-	-	0	-	-1.64%
1998-05-26	0	1.220	-	1.220	-	-	0	0	-	0.554	-	0.554	-	-	0	-	-1.61%
1998-05-25	0	1.240	1.180	1.240	1.200	1.250	114,000	138,400	1.2140	0.563	0.536	0.563	0.545	0.568	250,963	0.5515	0.81%
1998-05-22	0	1.230	1.210	1.230	1.230	1.230	40,000	49,400	1.2350	0.559	0.550	0.559	0.559	0.559	88,057	0.5610	-3.91%
1998-05-21	0	1.280	1.220	1.290	1.220	1.290	92,000	113,980	1.2389	0.581	0.554	0.586	0.554	0.586	202,532	0.5628	0.00%
1998-05-20	0	1.280	1.260	1.280	1.220	1.280	450,000	553,100	1.2291	0.581	0.572	0.581	0.554	0.581	990,645	0.5583	1.59%
1998-05-19	0	1.260	-	1.260	1.200	1.260	50,000	61,600	1.2320	0.572	-	0.572	0.545	0.572	110,072	0.5596	0.80%
1998-05-18	0	1.250	1.220	1.250	1.220	1.260	40,000	49,200	1.2300	0.568	0.554	0.568	0.554	0.572	88,057	0.5587	-2.34%
1998-05-15	0	1.280	-	1.280	1.240	1.280	244,000	299,320	1.2267	0.581	-	0.581	0.563	0.581	537,150	0.5572	-1.54%
1998-05-14	0	1.300	-	1.300	-	-	0	0	-	0.591	-	0.591	-	-	0	-	0.00%
1998-05-13	0	1.300	1.300	-	1.260	1.300	60,000	77,200	1.2867	0.591	0.591	-	0.572	0.591	132,086	0.5845	3.17%
1998-05-12	0	1.260	1.240	1.270	1.160	1.260	120,000	147,200	1.2267	0.572	0.563	0.577	0.527	0.572	264,172	0.5572	5.00%
1998-05-11	0	1.200	1.200	1.230	1.190	1.200	50,000	59,700	1.1940	0.545	0.545	0.559	0.541	0.545	110,072	0.5424	-1.64%
1998-05-08	0	1.220	1.300	-	1.160	1.300	268,000	329,660	1.2301	0.554	0.591	-	0.527	0.591	589,984	0.5588	-2.40%
1998-05-07	0	1.250	-	1.250	-	-	0	0	-	0.568	-	0.568	-	-	0	-	0.00%
1998-05-06	0	1.250	-	1.250	1.250	1.250	4,000	5,000	1.2500	0.568	-	0.568	0.568	0.568	8,806	0.5678	0.00%
1998-05-05	0	1.250	-	1.250	-	-	0	0	-	0.568	-	0.568	-	-	0	-	-0.79%
1998-05-04	0	1.260	-	1.260	1.230	1.260	60,000	75,300	1.2550	0.572	-	0.572	0.559	0.572	132,086	0.5701	-0.79%
1998-05-01	0	1.270	1.240	1.270	-	-	0	0	-	0.577	0.563	0.577	-	-	0	-	-1.55%
1998-04-30	0	1.290	-	1.300	-	-	0	0	-	0.586	-	0.591	-	-	0	-	0.00%
1998-04-29	0	1.290	-	1.300	-	-	0	0	-	0.586	-	0.591	-	-	0	-	0.00%
1998-04-28	0	1.290	-	1.300	-	-	0	0	-	0.586	-	0.591	-	-	0	-	0.00%
1998-04-27	0	1.290	1.250	1.300	1.290	1.300	244,000	315,820	1.2943	0.586	0.568	0.591	0.586	0.591	537,150	0.5880	-1.53%
1998-04-24	0	1.310	1.280	1.310	1.290	1.310	208,000	268,480	1.2908	0.595	0.581	0.595	0.586	0.595	457,898	0.5863	0.77%
1998-04-23	0	1.300	1.270	1.310	1.280	1.300	350,000	450,700	1.2877	0.591	0.577	0.595	0.581	0.591	770,502	0.5849	0.00%
1998-04-22	0	1.300	1.270	1.300	1.290	1.300	312,000	402,600	1.2904	0.591	0.577	0.591	0.586	0.591	686,847	0.5862	-0.76%
1998-04-21	0	1.310	1.280	1.310	1.290	1.320	670,000	871,000	1.3000	0.595	0.581	0.595	0.586	0.600	1,474,961	0.5905	0.00%
1998-04-20	0	1.310	1.300	-	1.300	1.350	1,030,000	1,355,980	1.3165	0.595	0.591	-	0.591	0.613	2,267,477	0.5980	2.34%
1998-04-17	0	1.280	1.260	1.280	1.260	1.280	660,000	844,200	1.2791	0.581	0.572	0.581	0.572	0.581	1,452,946	0.5810	0.00%
1998-04-16	0	1.280	1.260	1.280	1.270	1.280	730,000	933,740	1.2791	0.581	0.572	0.581	0.577	0.581	1,607,047	0.5810	0.00%
1998-04-15	0	1.280	1.270	1.300	1.270	1.300	800,000	1,032,300	1.2904	0.581	0.577	0.591	0.577	0.591	1,761,147	0.5862	0.00%
1998-04-14	0	1.280	1.270	1.280	1.280	1.280	30,000	38,400	1.2800	0.581	0.577	0.581	0.581	0.581	66,043	0.5814	-0.78%
1998-04-09	0	1.290	1.240	1.280	1.250	1.290	350,000	444,300	1.2694	0.586	0.563	0.581	0.568	0.586	770,502	0.5766	0.00%
1998-04-08	0	1.290	1.290	1.320	1.290	1.320	246,000	323,400	1.3146	0.586	0.586	0.600	0.586	0.600	541,553	0.5972	-2.27%
1998-04-07	0	1.320	-	1.330	1.320	1.320	200,000	264,000	1.3200	0.600	-	0.604	0.600	0.600	440,287	0.5996	0.00%
1998-04-03	0	1.320	1.300	1.320	1.320	1.320	230,000	303,600	1.3200	0.600	0.591	0.600	0.600	0.600	506,330	0.5996	0.00%
1998-04-02	0	1.320	1.300	1.320	1.300	1.320	1,030,000	1,355,700	1.3162	0.600	0.591	0.600	0.591	0.600	2,267,477	0.5979	0.00%
1998-04-01	0	1.320	1.310	1.350	1.310	1.350	2,612,000	3,492,600	1.3371	0.600	0.595	0.613	0.595	0.613	5,750,146	0.6074	-2.22%
1998-03-31	0	1.350	1.270	1.350	1.290	1.350	2,096,000	2,733,700	1.3042	0.613	0.577	0.613	0.586	0.613	4,614,206	0.5925	0.00%
1998-03-30	0	1.350	1.330	1.350	1.330	1.350	2,288,000	3,047,940	1.3321	0.613	0.604	0.613	0.604	0.613	5,036,881	0.6051	-2.17%
1998-03-27	0	1.380	1.330	1.380	1.300	1.400	400,000	530,500	1.3263	0.627	0.604	0.627	0.591	0.636	880,574	0.6024	6.15%
1998-03-26	0	1.300	1.290	1.300	1.300	1.310	270,000	352,100	1.3041	0.591	0.586	0.591	0.591	0.595	594,387	0.5924	-1.52%
1998-03-25	0	1.320	1.300	1.320	1.300	1.320	360,000	472,800	1.3133	0.600	0.591	0.600	0.591	0.600	792,516	0.5966	0.00%
1998-03-24	0	1.320	1.300	1.330	1.300	1.320	1,520,000	2,006,000	1.3197	0.600	0.591	0.604	0.591	0.600	3,346,180	0.5995	0.00%
1998-03-23	0	1.320	1.310	1.330	1.310	1.330	1,210,000	1,601,200	1.3233	0.600	0.595	0.604	0.595	0.604	2,663,735	0.6011	0.00%
1998-03-20	0	1.320	1.310	1.320	1.310	1.330	526,000	695,660	1.3225	0.600	0.595	0.600	0.595	0.604	1,157,954	0.6008	-0.75%
1998-03-19	0	1.330	1.320	1.340	1.330	1.340	310,000	414,700	1.3377	0.604	0.600	0.609	0.604	0.609	682,445	0.6077	-0.75%
1998-03-18	0	1.340	1.310	1.350	1.310	1.340	210,000	278,900	1.3281	0.609	0.595	0.613	0.595	0.609	462,301	0.6033	0.75%
1998-03-17	0	1.330	1.330	1.370	1.330	1.350	270,000	362,900	1.3441	0.604	0.604	0.622	0.604	0.613	594,387	0.6105	-2.21%
1998-03-16	0	1.360	1.330	1.370	1.330	1.360	322,000	432,400	1.3429	0.618	0.604	0.622	0.604	0.618	708,862	0.6100	0.00%
1998-03-13	0	1.360	1.330	1.380	1.340	1.360	262,000	355,480	1.3568	0.618	0.604	0.627	0.609	0.618	576,776	0.6163	0.74%
1998-03-12	0	1.350	1.330	1.350	1.330	1.360	68,000	91,920	1.3518	0.613	0.604	0.613	0.604	0.618	149,698	0.6140	-0.74%
1998-03-11	0	1.360	1.320	1.360	1.320	1.380	530,000	712,800	1.3449	0.618	0.600	0.618	0.600	0.627	1,166,760	0.6109	0.00%
1998-03-10	0	1.360	1.330	1.400	1.360	1.360	140,000	190,400	1.3600	0.618	0.604	0.636	0.618	0.618	308,201	0.6178	0.00%
1998-03-09	0	1.360	1.350	1.360	1.290	1.360	230,001	307,401	1.3365	0.618	0.613	0.618	0.586	0.618	506,332	0.6071	2.26%
1998-03-06	0	1.330	1.320	1.340	1.330	1.340	310,000	413,700	1.3345	0.604	0.600	0.609	0.604	0.609	682,445	0.6062	0.00%
1998-03-05	0	1.330	1.330	1.350	1.330	1.350	294,000	392,720	1.3358	0.604	0.604	0.613	0.604	0.613	647,222	0.6068	-2.92%
1998-03-04	0	1.370	1.350	1.380	1.350	1.370	590,000	803,200	1.3614	0.622	0.613	0.627	0.613	0.622	1,298,846	0.6184	-0.72%
1998-03-03	0	1.380	1.360	1.400	1.360	1.380	730,000	1,006,500	1.3788	0.627	0.618	0.636	0.618	0.627	1,607,047	0.6263	-1.43%
1998-03-02	0	1.400	1.330	1.400	1.340	1.400	908,000	1,226,860	1.3512	0.636	0.604	0.636	0.609	0.636	1,998,902	0.6138	3.70%
1998-02-27	0	1.350	1.320	1.400	1.320	1.390	676,000	896,680	1.3264	0.613	0.600	0.636	0.600	0.631	1,488,169	0.6025	1.50%
1998-02-26	0	1.330	1.280	1.330	1.290	1.330	726,000	939,920	1.2947	0.604	0.581	0.604	0.586	0.604	1,598,241	0.5881	0.76%
1998-02-25	0	1.320	1.310	1.320	1.280	1.320	910,000	1,188,880	1.3065	0.600	0.595	0.600	0.581	0.600	2,003,305	0.5935	-1.49%
1998-02-24	0	1.340	1.270	1.340	1.260	1.370	1,236,000	1,602,520	1.2965	0.609	0.577	0.609	0.572	0.622	2,720,972	0.5890	3.08%
1998-02-23	0	1.300	1.240	1.300	1.190	1.300	1,098,000	1,359,640	1.2383	0.591	0.563	0.591	0.541	0.591	2,417,174	0.5625	6.56%
1998-02-20	0	1.220	1.170	1.220	1.140	1.220	1,284,000	1,493,960	1.1635	0.554	0.531	0.554	0.518	0.554	2,826,641	0.5285	6.09%
1998-02-19	0	1.150	-	1.150	1.100	1.150	1,460,000	1,645,900	1.1273	0.522	-	0.522	0.500	0.522	3,214,094	0.5121	-0.86%
1998-02-18	0	1.160	1.160	-	1.090	1.160	724,000	813,760	1.1240	0.527	0.527	-	0.495	0.527	1,593,838	0.5106	3.57%
1998-02-17	0	1.120	1.100	1.120	1.100	1.120	760,000	836,200	1.1003	0.509	0.500	0.509	0.500	0.509	1,673,090	0.4998	1.82%
1998-02-16	0	1.100	1.080	1.100	1.080	1.100	830,000	911,900	1.0987	0.500	0.491	0.500	0.491	0.500	1,827,190	0.4991	-0.90%
1998-02-13	0	1.110	1.080	1.110	0.800	1.110	956,000	1,034,780	1.0824	0.504	0.491	0.504	0.363	0.504	2,104,571	0.4917	0.91%
1998-02-12	0	1.100	1.090	1.110	1.080	1.110	768,000	844,400	1.0995	0.500	0.495	0.504	0.491	0.504	1,690,701	0.4994	-2.65%
1998-02-11	0	1.130	1.130	1.140	1.110	1.130	1,016,000	1,136,220	1.1183	0.513	0.513	0.518	0.504	0.513	2,236,657	0.5080	0.00%
1998-02-10	0	1.130	1.100	1.130	1.100	1.130	1,100,000	1,222,900	1.1117	0.513	0.500	0.513	0.500	0.513	2,421,577	0.5050	-0.88%
1998-02-09	0	1.140	1.100	1.150	1.090	1.150	880,000	972,600	1.1052	0.518	0.500	0.522	0.495	0.522	1,937,262	0.5020	2.70%
1998-02-06	0	1.110	1.090	1.120	1.070	1.120	1,236,000	1,346,720	1.0896	0.504	0.495	0.509	0.486	0.509	2,720,972	0.4949	-5.13%
1998-02-05	0	1.170	1.130	1.180	1.150	1.190	526,000	608,700	1.1572	0.531	0.513	0.536	0.522	0.541	1,157,954	0.5257	-1.68%
1998-02-04	0	1.190	1.160	1.190	1.130	1.190	1,536,000	1,786,840	1.1633	0.541	0.527	0.541	0.513	0.541	3,381,403	0.5284	-4.03%
1998-02-03	0	1.240	1.100	1.250	1.140	1.250	522,000	634,300	1.2151	0.563	0.500	0.568	0.518	0.568	1,149,149	0.5520	5.08%
1998-02-02	0	1.180	1.180	-	1.020	1.180	1,408,000	1,531,980	1.0881	0.536	0.536	-	0.463	0.536	3,099,619	0.4942	10.28%
1998-01-27	0	1.070	-	1.070	1.010	1.070	302,000	315,720	1.0454	0.486	-	0.486	0.459	0.486	664,833	0.4749	3.88%
1998-01-26	0	1.030	0.940	1.050	0.930	1.030	468,000	455,840	0.9740	0.468	0.427	0.477	0.422	0.468	1,030,271	0.4424	7.29%
1998-01-23	0	0.960	-	0.960	0.960	0.960	70,000	67,200	0.9600	0.436	-	0.436	0.436	0.436	154,100	0.4361	0.00%
1998-01-22	0	0.960	0.960	0.970	0.920	0.970	1,160,000	1,089,500	0.9392	0.436	0.436	0.441	0.418	0.441	2,553,663	0.4266	-4.00%
1998-01-21	0	1.000	0.960	1.000	0.940	1.000	730,000	697,820	0.9559	0.454	0.436	0.454	0.427	0.454	1,607,047	0.4342	4.17%
1998-01-20	0	0.960	0.930	0.960	0.860	0.960	868,000	806,080	0.9287	0.436	0.422	0.436	0.391	0.436	1,910,845	0.4218	6.67%
1998-01-19	0	0.900	0.820	0.900	0.800	0.900	16,450,000	13,355,580	0.8119	0.409	0.372	0.409	0.363	0.409	36,213,589	0.3688	11.11%
1998-01-16	0	0.810	0.660	0.850	0.700	0.850	6,364,000	5,043,840	0.7926	0.368	0.300	0.386	0.318	0.386	14,009,926	0.3600	-5.81%
1998-01-15	0	0.860	0.550	0.870	0.500	0.880	17,276,000	10,215,160	0.5913	0.391	0.250	0.395	0.227	0.400	38,031,973	0.2686	-11.34%
1998-01-14	0	0.970	0.890	0.970	0.900	1.050	1,570,000	1,506,000	0.9592	0.441	0.404	0.441	0.409	0.477	3,456,251	0.4357	-11.82%
1998-01-13	0	1.100	0.950	1.060	0.960	1.160	1,910,000	1,952,500	1.0223	0.500	0.432	0.482	0.436	0.527	4,204,739	0.4644	-15.38%
1998-01-12	0	1.300	-	1.390	1.070	1.350	6,444,000	7,643,780	1.1862	0.591	-	0.631	0.486	0.613	14,186,040	0.5388	-7.14%
1998-01-09	0	1.400	1.290	1.400	1.290	1.400	256,000	349,700	1.3660	0.636	0.586	0.636	0.586	0.636	563,567	0.6205	1.45%
1998-01-08	0	1.380	1.250	1.380	1.280	1.420	308,000	416,640	1.3527	0.627	0.568	0.627	0.581	0.645	678,042	0.6145	-2.13%
1998-01-07	0	1.410	1.300	1.410	1.330	1.470	468,000	638,920	1.3652	0.640	0.591	0.640	0.604	0.668	1,030,271	0.6201	0.00%
1998-01-06	0	1.410	1.350	1.410	1.360	1.410	916,000	1,247,260	1.3616	0.640	0.613	0.640	0.618	0.640	2,016,514	0.6185	1.44%
1998-01-05	0	1.440	1.410	1.440	1.400	1.440	332,000	470,280	1.4165	0.631	0.618	0.631	0.614	0.631	757,167	0.6211	-2.04%
1998-01-02	0	1.470	1.390	1.460	1.410	1.480	262,000	375,060	1.4315	0.645	0.609	0.640	0.618	0.649	597,523	0.6277	-2.00%
1997-12-31	0	1.500	1.340	1.500	1.390	1.500	258,000	368,300	1.4275	0.658	0.588	0.658	0.609	0.658	588,401	0.6259	7.14%
1997-12-30	0	1.400	1.390	1.430	1.330	1.440	542,000	752,660	1.3887	0.614	0.609	0.627	0.583	0.631	1,236,097	0.6089	-1.41%
1997-12-29	0	1.420	1.390	1.420	1.390	1.440	100,000	140,940	1.4094	0.623	0.609	0.623	0.609	0.631	228,062	0.6180	-2.07%
1997-12-24	0	1.450	1.370	1.450	1.380	1.450	300,000	422,600	1.4087	0.636	0.601	0.636	0.605	0.636	684,187	0.6177	2.84%
1997-12-23	0	1.410	1.310	1.410	1.300	1.410	564,000	772,440	1.3696	0.618	0.574	0.618	0.570	0.618	1,286,271	0.6005	0.00%
1997-12-22	0	1.410	1.380	1.410	1.410	1.450	5,640,000	8,128,880	1.4413	0.618	0.605	0.618	0.618	0.636	12,862,709	0.6320	-2.76%
1997-12-19	0	1.450	1.370	1.460	1.410	1.460	134,000	190,440	1.4212	0.636	0.601	0.640	0.618	0.640	305,603	0.6232	-0.68%
1997-12-18	0	1.460	1.450	1.460	1.460	1.490	230,000	337,200	1.4661	0.640	0.636	0.640	0.640	0.653	524,543	0.6428	-0.68%
1997-12-17	0	1.470	1.470	1.480	1.430	1.470	1,678,000	2,424,900	1.4451	0.645	0.645	0.649	0.627	0.645	3,826,884	0.6336	0.68%
1997-12-16	0	1.460	1.450	1.480	1.460	1.490	342,000	504,840	1.4761	0.640	0.636	0.649	0.640	0.653	779,973	0.6473	-0.68%
1997-12-15	0	1.470	1.450	1.480	1.470	1.470	160,000	235,200	1.4700	0.645	0.636	0.649	0.645	0.645	364,900	0.6446	1.38%
1997-12-12	0	1.450	1.450	1.470	1.450	1.480	962,000	1,419,200	1.4753	0.636	0.636	0.645	0.636	0.649	2,193,959	0.6469	0.00%
1997-12-11	0	1.450	1.450	1.460	1.450	1.470	1,716,000	2,505,700	1.4602	0.636	0.636	0.640	0.636	0.645	3,913,548	0.6403	-2.68%
1997-12-10	0	1.490	1.480	1.490	1.480	1.490	1,332,000	1,983,380	1.4890	0.653	0.649	0.653	0.649	0.653	3,037,789	0.6529	0.68%
1997-12-09	0	1.480	1.470	1.490	1.470	1.510	1,752,000	2,598,860	1.4834	0.649	0.645	0.653	0.645	0.662	3,995,650	0.6504	-1.33%
1997-12-08	0	1.500	1.480	1.500	1.480	1.510	224,000	335,900	1.4996	0.658	0.649	0.658	0.649	0.662	510,859	0.6575	1.35%
1997-12-05	0	1.480	1.480	1.490	1.480	1.510	1,680,000	2,498,700	1.4873	0.649	0.649	0.653	0.649	0.662	3,831,445	0.6522	0.68%
1997-12-04	0	1.470	1.460	1.480	1.450	1.490	1,330,000	1,965,900	1.4781	0.645	0.640	0.649	0.636	0.653	3,033,228	0.6481	-0.68%
1997-12-03	0	1.480	1.480	1.490	1.480	1.490	1,152,000	1,707,460	1.4822	0.649	0.649	0.653	0.649	0.653	2,627,277	0.6499	0.00%
1997-12-02	0	1.480	1.450	1.480	1.450	1.480	2,040,000	2,991,040	1.4662	0.649	0.636	0.649	0.636	0.649	4,652,469	0.6429	2.78%
1997-12-01	0	1.440	1.430	1.440	1.370	1.450	2,512,000	3,599,460	1.4329	0.631	0.627	0.631	0.601	0.636	5,728,923	0.6283	6.67%
1997-11-28	0	1.350	1.350	1.360	1.250	1.350	3,006,000	3,935,800	1.3093	0.592	0.592	0.596	0.548	0.592	6,855,550	0.5741	8.87%
1997-11-27	0	1.240	1.240	1.250	1.200	1.310	1,210,000	1,514,860	1.2520	0.544	0.544	0.548	0.526	0.574	2,759,553	0.5490	6.90%
1997-11-26	0	1.160	1.140	1.160	1.140	1.240	316,000	373,340	1.1815	0.509	0.500	0.509	0.500	0.544	720,677	0.5180	-5.69%
1997-11-25	0	1.230	1.220	1.250	1.220	1.280	2,190,000	2,757,200	1.2590	0.539	0.535	0.548	0.535	0.561	4,994,563	0.5520	-1.60%
1997-11-24	0	1.250	1.250	1.260	1.200	1.290	1,170,000	1,491,400	1.2747	0.548	0.548	0.552	0.526	0.566	2,668,328	0.5589	1.63%
1997-11-21	0	1.230	1.180	1.230	1.190	1.240	432,000	522,920	1.2105	0.539	0.517	0.539	0.522	0.544	985,229	0.5308	1.65%
1997-11-20	0	1.210	1.200	1.210	1.190	1.240	850,000	1,039,000	1.2224	0.531	0.526	0.531	0.522	0.544	1,938,529	0.5360	1.68%
1997-11-19	0	1.190	1.220	1.230	1.190	1.220	260,000	314,900	1.2112	0.522	0.535	0.539	0.522	0.535	592,962	0.5311	-0.83%
1997-11-18	0	1.200	1.230	1.240	1.200	1.200	50,000	60,000	1.2000	0.526	0.539	0.544	0.526	0.526	114,031	0.5262	-3.23%
1997-11-17	0	1.240	1.240	1.250	1.230	1.270	2,622,000	3,304,340	1.2602	0.544	0.544	0.548	0.539	0.557	5,979,791	0.5526	-2.36%
1997-11-14	0	1.270	1.280	1.290	1.190	1.300	602,000	754,260	1.2529	0.557	0.561	0.566	0.522	0.570	1,372,935	0.5494	0.00%
1997-11-13	0	1.270	1.290	1.300	1.250	1.430	4,194,000	5,699,720	1.3590	0.557	0.566	0.570	0.548	0.627	9,564,930	0.5959	6.72%
1997-11-12	0	1.190	1.290	1.300	1.100	1.260	1,010,000	1,163,100	1.1516	0.522	0.566	0.570	0.482	0.552	2,303,428	0.5049	-8.46%
1997-11-11	0	1.300	1.290	1.300	1.270	1.310	380,000	489,900	1.2892	0.570	0.566	0.570	0.557	0.574	866,636	0.5653	0.78%
1997-11-10	0	1.290	1.310	1.320	1.280	1.380	910,000	1,198,000	1.3165	0.566	0.574	0.579	0.561	0.605	2,075,366	0.5772	-7.86%
1997-11-07	0	1.400	1.370	1.420	1.210	1.450	1,962,000	2,701,240	1.3768	0.614	0.601	0.623	0.531	0.636	4,474,581	0.6037	-4.11%
1997-11-06	0	1.460	1.460	1.470	1.420	1.490	750,000	1,085,800	1.4477	0.640	0.640	0.645	0.623	0.653	1,710,467	0.6348	-0.68%
1997-11-05	0	1.470	1.480	1.490	1.370	1.500	856,000	1,256,680	1.4681	0.645	0.649	0.653	0.601	0.658	1,952,213	0.6437	-1.34%
1997-11-04	0	1.490	1.490	1.500	1.390	1.530	330,000	483,400	1.4648	0.653	0.653	0.658	0.609	0.671	752,605	0.6423	2.05%
1997-11-03	0	1.460	1.490	1.500	1.340	1.470	1,516,000	2,156,100	1.4222	0.640	0.653	0.658	0.588	0.645	3,457,423	0.6236	3.55%
1997-10-31	0	1.410	1.400	1.410	1.240	1.450	1,436,000	1,840,400	1.2816	0.618	0.614	0.618	0.544	0.636	3,274,974	0.5620	7.63%
1997-10-30	0	1.310	1.300	1.310	1.230	1.320	1,034,000	1,326,780	1.2832	0.574	0.570	0.574	0.539	0.579	2,358,163	0.5626	1.55%
1997-10-29	0	1.290	1.300	1.310	1.260	1.360	1,590,000	2,065,100	1.2988	0.566	0.570	0.574	0.552	0.596	3,626,189	0.5695	-6.52%
1997-10-28	0	1.380	1.380	1.390	1.220	1.380	942,000	1,225,060	1.3005	0.605	0.605	0.609	0.535	0.605	2,148,346	0.5702	-1.43%
1997-10-27	0	1.400	1.390	1.400	-	-	0	0	-	0.614	0.609	0.614	-	-	0	-	-2.78%
1997-10-24	0	1.440	1.430	1.440	1.440	1.480	272,000	394,320	1.4497	0.631	0.627	0.631	0.631	0.649	620,329	0.6357	-2.70%
1997-10-23	0	1.480	1.470	1.480	1.490	1.540	950,000	1,422,500	1.4974	0.649	0.645	0.649	0.653	0.675	2,166,591	0.6566	-10.30%
1997-10-22	0	1.650	1.610	1.650	1.550	1.660	2,420,000	3,907,820	1.6148	0.723	0.706	0.723	0.680	0.728	5,519,106	0.7081	-2.94%
1997-10-21	0	1.700	1.680	1.700	1.630	1.700	1,224,000	2,052,260	1.6767	0.745	0.737	0.745	0.715	0.745	2,791,482	0.7352	-1.16%
1997-10-20	0	1.720	1.710	1.720	1.640	1.720	2,826,000	4,700,800	1.6634	0.754	0.750	0.754	0.719	0.754	6,445,038	0.7294	1.18%
1997-10-17	0	1.700	1.690	1.700	1.670	1.710	4,248,000	7,198,100	1.6945	0.745	0.741	0.745	0.732	0.750	9,688,083	0.7430	2.41%
1997-10-16	0	1.660	1.610	1.680	1.620	1.690	770,000	1,277,000	1.6584	0.728	0.706	0.737	0.710	0.741	1,756,079	0.7272	-2.92%
1997-10-15	0	1.710	1.630	1.710	1.570	1.710	1,402,000	2,345,540	1.6730	0.750	0.715	0.750	0.688	0.750	3,197,432	0.7336	-0.58%
1997-10-14	0	1.720	1.660	1.720	1.680	1.730	896,000	1,530,080	1.7077	0.754	0.728	0.754	0.737	0.759	2,043,438	0.7488	-0.58%
1997-10-13	0	1.730	1.630	1.730	1.620	1.730	1,450,000	2,436,700	1.6805	0.759	0.715	0.759	0.710	0.759	3,306,902	0.7369	0.58%
1997-10-09	0	1.720	1.660	1.720	1.660	1.720	564,000	957,280	1.6973	0.754	0.728	0.754	0.728	0.754	1,286,271	0.7442	-0.58%
1997-10-08	0	1.730	1.690	1.750	1.670	1.750	404,000	690,580	1.7094	0.759	0.741	0.767	0.732	0.767	921,371	0.7495	0.00%
1997-10-07	0	1.730	1.670	1.730	1.660	1.730	1,026,000	1,743,300	1.6991	0.759	0.732	0.759	0.728	0.759	2,339,918	0.7450	1.76%
1997-10-06	0	1.700	1.600	1.710	1.600	1.760	1,608,000	2,718,260	1.6905	0.745	0.702	0.750	0.702	0.772	3,667,241	0.7412	-3.41%
1997-10-03	0	1.760	1.760	1.770	1.670	1.800	970,000	1,698,100	1.7506	0.772	0.772	0.776	0.732	0.789	2,212,204	0.7676	-0.56%
1997-09-30	0	1.770	1.790	1.810	1.700	1.810	5,060,000	8,841,200	1.7473	0.776	0.785	0.794	0.745	0.794	11,539,948	0.7661	-2.75%
1997-09-29	0	1.820	1.790	1.830	1.800	1.830	444,000	803,600	1.8099	0.798	0.785	0.802	0.789	0.802	1,012,596	0.7936	-1.09%
1997-09-26	0	1.840	1.790	1.870	1.800	1.840	838,000	1,520,620	1.8146	0.807	0.785	0.820	0.789	0.807	1,911,161	0.7957	0.55%
1997-09-25	0	1.830	1.780	1.830	1.780	1.840	1,240,000	2,238,180	1.8050	0.802	0.780	0.802	0.780	0.807	2,827,972	0.7914	0.00%
1997-09-24	0	1.830	1.820	1.830	1.730	1.840	544,000	980,560	1.8025	0.802	0.798	0.802	0.759	0.807	1,240,658	0.7904	0.00%
1997-09-23	0	1.830	1.790	1.860	1.790	1.860	694,000	1,269,040	1.8286	0.802	0.785	0.816	0.785	0.816	1,582,752	0.8018	-2.66%
1997-09-22	0	1.880	1.870	1.880	1.830	1.900	872,000	1,615,640	1.8528	0.824	0.820	0.824	0.802	0.833	1,988,703	0.8124	1.62%
1997-09-19	0	1.850	1.830	1.850	1.820	1.860	636,000	1,171,240	1.8416	0.811	0.802	0.811	0.798	0.816	1,450,476	0.8075	-0.54%
1997-09-18	0	1.860	1.840	1.860	1.850	1.930	2,522,000	4,717,280	1.8705	0.816	0.807	0.816	0.811	0.846	5,751,729	0.8201	0.54%
1997-09-16	0	1.850	-	1.900	1.850	1.950	750,000	1,424,300	1.8991	0.811	-	0.833	0.811	0.855	1,710,467	0.8327	-2.63%
1997-09-15	0	1.900	1.890	1.910	1.890	1.950	322,000	620,780	1.9279	0.833	0.829	0.837	0.829	0.855	734,360	0.8453	0.26%
1997-09-12	0	1.960	1.960	1.990	1.940	1.960	300,000	584,260	1.9475	0.831	0.831	0.844	0.822	0.831	707,655	0.8256	0.00%
1997-09-11	0	1.960	1.960	2.000	1.960	2.000	1,846,000	3,660,000	1.9827	0.831	0.831	0.848	0.831	0.848	4,354,436	0.8405	-2.00%
1997-09-10	0	2.000	1.990	2.000	2.000	2.050	1,938,000	3,914,400	2.0198	0.848	0.844	0.848	0.848	0.869	4,571,450	0.8563	0.00%
1997-09-09	0	2.000	2.000	2.025	1.940	2.000	1,500,000	2,977,400	1.9849	0.848	0.848	0.858	0.822	0.848	3,538,274	0.8415	3.09%
1997-09-08	0	1.940	1.930	1.950	1.940	1.970	400,000	782,000	1.9550	0.822	0.818	0.827	0.822	0.835	943,540	0.8288	-0.51%
1997-09-05	0	1.950	1.940	1.950	1.910	2.000	1,228,000	2,390,620	1.9468	0.827	0.822	0.827	0.810	0.848	2,896,667	0.8253	2.63%
1997-09-04	0	1.900	1.860	1.900	1.850	2.000	1,138,000	2,223,760	1.9541	0.805	0.789	0.805	0.784	0.848	2,684,371	0.8284	-4.52%
1997-09-03	0	1.990	1.950	1.990	1.910	1.990	2,044,000	3,936,200	1.9257	0.844	0.827	0.844	0.810	0.844	4,821,488	0.8164	2.05%
1997-09-02	0	1.950	1.890	1.950	1.830	2.000	5,910,000	11,232,500	1.9006	0.827	0.801	0.827	0.776	0.848	13,940,800	0.8057	0.52%
1997-09-01	0	1.940	1.930	1.940	1.930	2.000	2,372,000	4,672,160	1.9697	0.822	0.818	0.822	0.818	0.848	5,595,191	0.8350	-2.02%
1997-08-29	0	1.980	1.980	1.990	1.930	2.000	1,830,000	3,594,460	1.9642	0.839	0.839	0.844	0.818	0.848	4,316,694	0.8327	0.51%
1997-08-28	0	1.970	1.970	1.980	1.970	2.100	3,488,000	7,056,940	2.0232	0.835	0.835	0.839	0.835	0.890	8,227,667	0.8577	-3.90%
1997-08-27	0	2.050	2.025	2.050	2.000	2.100	3,166,000	6,463,850	2.0416	0.869	0.858	0.869	0.848	0.890	7,468,117	0.8655	1.23%
1997-08-26	0	2.025	2.000	2.050	2.000	2.175	2,988,000	6,137,200	2.0539	0.858	0.848	0.869	0.848	0.922	7,048,242	0.8707	-3.57%
1997-08-25	0	2.100	2.050	2.100	1.990	2.100	2,788,000	5,639,250	2.0227	0.890	0.869	0.890	0.844	0.890	6,576,472	0.8575	2.44%
1997-08-22	0	2.050	2.025	2.050	2.025	2.175	3,252,000	6,785,000	2.0864	0.869	0.858	0.869	0.858	0.922	7,670,978	0.8845	-2.38%
1997-08-21	0	2.100	2.100	2.150	2.025	2.200	3,734,000	7,953,900	2.1301	0.890	0.890	0.911	0.858	0.933	8,807,944	0.9030	1.20%
1997-08-20	0	2.075	2.050	2.075	2.000	2.100	2,196,000	4,526,550	2.0613	0.880	0.869	0.880	0.848	0.890	5,180,033	0.8738	3.75%
1997-08-19	0	2.000	1.990	2.025	1.960	2.050	1,248,000	2,483,200	1.9897	0.848	0.844	0.858	0.831	0.869	2,943,844	0.8435	-4.76%
1997-08-15	0	2.100	2.100	2.150	2.100	2.200	2,502,000	5,338,500	2.1337	0.890	0.890	0.911	0.890	0.933	5,901,841	0.9045	-4.55%
1997-08-14	0	2.200	2.150	2.200	2.150	2.200	1,986,000	4,318,500	2.1745	0.933	0.911	0.933	0.911	0.933	4,684,675	0.9218	1.15%
1997-08-13	0	2.175	2.175	2.200	2.125	2.200	2,918,000	6,311,050	2.1628	0.922	0.922	0.933	0.901	0.933	6,883,122	0.9169	0.00%
1997-08-12	0	2.175	2.175	2.200	2.150	2.275	7,004,000	15,310,150	2.1859	0.922	0.922	0.933	0.911	0.964	16,521,381	0.9267	1.16%
1997-08-11	0	2.150	2.125	2.150	2.100	2.200	4,808,000	10,334,000	2.1493	0.911	0.901	0.911	0.890	0.933	11,341,348	0.9112	0.00%
1997-08-08	0	2.150	2.125	2.150	2.000	2.200	6,754,000	13,983,500	2.0704	0.911	0.901	0.911	0.848	0.933	15,931,669	0.8777	6.17%
1997-08-07	0	2.025	2.025	2.050	2.025	2.200	3,674,000	7,645,100	2.0809	0.858	0.858	0.869	0.858	0.933	8,666,413	0.8822	-4.71%
1997-08-06	0	2.125	2.100	2.150	2.025	2.125	2,590,000	5,328,400	2.0573	0.901	0.890	0.911	0.858	0.901	6,109,420	0.8722	2.41%
1997-08-05	0	2.075	2.050	2.075	2.050	2.075	2,502,000	5,136,400	2.0529	0.880	0.869	0.880	0.869	0.880	5,901,841	0.8703	0.00%
1997-08-04	0	2.075	2.075	2.100	2.050	2.100	1,220,000	2,516,550	2.0627	0.880	0.880	0.890	0.869	0.890	2,877,796	0.8745	-1.19%
1997-08-01	0	2.100	2.075	2.100	2.000	2.150	11,634,000	24,098,850	2.0714	0.890	0.880	0.890	0.848	0.911	27,442,854	0.8781	1.20%
1997-07-31	0	2.075	2.050	2.075	2.075	2.150	1,132,000	2,368,450	2.0923	0.880	0.869	0.880	0.880	0.911	2,670,217	0.8870	-2.35%
1997-07-30	0	2.125	2.100	2.125	2.100	2.200	1,110,000	2,382,550	2.1464	0.901	0.890	0.901	0.890	0.933	2,618,323	0.9100	-2.30%
1997-07-29	0	2.175	2.175	2.200	2.150	2.250	5,068,000	11,172,700	2.2046	0.922	0.922	0.933	0.911	0.954	11,954,649	0.9346	-2.25%
1997-07-28	0	2.225	2.225	2.250	2.100	2.225	4,480,000	9,719,250	2.1695	0.943	0.943	0.954	0.890	0.943	10,567,645	0.9197	3.49%
1997-07-25	0	2.150	2.150	2.175	2.100	2.200	7,238,000	15,406,750	2.1286	0.911	0.911	0.922	0.890	0.933	17,073,352	0.9024	2.38%
1997-07-24	0	2.100	2.075	2.100	2.025	2.100	5,184,000	10,710,550	2.0661	0.890	0.880	0.890	0.858	0.890	12,228,275	0.8759	2.44%
1997-07-23	0	2.050	2.025	2.050	1.990	2.075	3,128,000	6,328,950	2.0233	0.869	0.858	0.869	0.844	0.880	7,378,481	0.8578	2.50%
1997-07-22	0	2.000	2.000	2.025	1.990	2.050	2,298,000	4,604,000	2.0035	0.848	0.848	0.858	0.844	0.869	5,420,636	0.8493	-1.23%
1997-07-21	0	2.025	2.000	2.025	2.025	2.050	1,192,000	2,420,600	2.0307	0.858	0.848	0.858	0.858	0.869	2,811,748	0.8609	-2.41%
1997-07-18	0	2.075	2.050	2.100	2.025	2.100	4,618,000	9,524,600	2.0625	0.880	0.869	0.890	0.858	0.890	10,893,166	0.8744	2.47%
1997-07-17	0	2.025	2.000	2.025	1.990	2.050	634,000	1,273,750	2.0091	0.858	0.848	0.858	0.844	0.869	1,495,511	0.8517	1.25%
1997-07-16	0	2.000	1.990	2.025	1.990	2.075	726,000	1,473,250	2.0293	0.848	0.844	0.858	0.844	0.880	1,712,525	0.8603	-4.76%
1997-07-15	0	2.100	2.075	2.125	2.075	2.125	1,360,000	2,842,500	2.0901	0.890	0.880	0.901	0.880	0.901	3,208,035	0.8861	0.00%
1997-07-14	0	2.100	2.075	2.125	2.050	2.125	970,000	2,019,150	2.0816	0.890	0.880	0.901	0.869	0.901	2,288,084	0.8825	-4.55%
1997-07-11	0	2.200	2.150	2.175	2.050	2.200	4,376,000	9,260,200	2.1161	0.933	0.911	0.922	0.869	0.933	10,322,325	0.8971	6.02%
1997-07-10	0	2.075	2.025	2.075	2.000	2.100	2,000,000	4,104,250	2.0521	0.880	0.858	0.880	0.848	0.890	4,717,699	0.8700	1.22%
1997-07-09	0	2.050	2.025	2.050	1.970	2.125	4,686,000	9,656,400	2.0607	0.869	0.858	0.869	0.835	0.901	11,053,568	0.8736	4.59%
1997-07-08	0	1.960	1.950	1.960	1.950	2.050	1,988,000	3,968,120	1.9960	0.831	0.827	0.831	0.827	0.869	4,689,393	0.8462	-1.51%
1997-07-07	0	1.990	1.970	1.990	1.960	1.990	1,012,000	1,996,120	1.9725	0.844	0.835	0.844	0.831	0.844	2,387,156	0.8362	0.00%
1997-07-04	0	1.990	1.990	2.000	1.940	2.000	618,000	1,216,340	1.9682	0.844	0.844	0.848	0.822	0.848	1,457,769	0.8344	-0.50%
1997-07-03	0	2.000	1.990	2.000	1.940	2.000	998,000	1,966,620	1.9706	0.848	0.844	0.848	0.822	0.848	2,354,132	0.8354	0.00%
1997-06-27	0	2.000	1.990	2.050	1.990	2.075	1,184,000	2,373,450	2.0046	0.848	0.844	0.869	0.844	0.880	2,792,878	0.8498	-3.61%
1997-06-26	0	2.075	2.050	2.075	2.050	2.175	2,424,000	5,079,450	2.0955	0.880	0.869	0.880	0.869	0.922	5,717,851	0.8883	0.00%
1997-06-25	0	2.075	2.050	2.075	1.960	2.150	4,910,000	10,284,100	2.0945	0.880	0.869	0.880	0.831	0.911	11,581,950	0.8879	3.75%
1997-06-24	0	2.000	1.960	2.000	1.930	2.000	1,608,000	3,147,420	1.9574	0.848	0.831	0.848	0.818	0.848	3,793,030	0.8298	0.00%
1997-06-23	0	2.000	1.980	2.000	1.960	2.000	1,360,000	2,694,720	1.9814	0.848	0.839	0.848	0.831	0.848	3,208,035	0.8400	0.00%
1997-06-20	0	2.000	1.990	2.000	1.970	2.025	486,000	970,420	1.9967	0.848	0.844	0.848	0.835	0.858	1,146,401	0.8465	0.00%
1997-06-19	0	2.000	2.000	2.025	2.000	2.050	922,000	1,849,850	2.0063	0.848	0.848	0.858	0.848	0.869	2,174,859	0.8506	-2.44%
1997-06-18	0	2.050	2.000	2.050	1.990	2.100	458,000	917,640	2.0036	0.869	0.848	0.869	0.844	0.890	1,080,353	0.8494	0.00%
1997-06-17	0	2.050	2.000	2.075	2.000	2.075	938,000	1,903,400	2.0292	0.869	0.848	0.880	0.848	0.880	2,212,601	0.8603	0.00%
1997-06-16	0	2.050	2.025	2.050	2.050	2.100	474,000	979,550	2.0666	0.869	0.858	0.869	0.869	0.890	1,118,095	0.8761	-1.20%
1997-06-13	0	2.075	2.000	2.100	1.980	2.100	1,128,000	2,297,200	2.0365	0.880	0.848	0.890	0.839	0.890	2,660,782	0.8634	2.47%
1997-06-12	0	2.025	2.050	2.075	1.990	2.100	2,192,000	4,446,130	2.0283	0.858	0.869	0.880	0.844	0.890	5,170,598	0.8599	-4.71%
1997-06-11	0	2.125	2.100	2.125	2.075	2.175	1,449,000	3,091,580	2.1336	0.901	0.890	0.901	0.880	0.922	3,417,973	0.9045	-2.30%
1997-06-10	0	2.175	2.150	2.200	2.150	2.350	2,642,000	5,861,400	2.2185	0.922	0.911	0.933	0.911	0.996	6,232,080	0.9405	-3.33%
1997-06-06	0	2.250	2.225	2.250	2.175	2.350	2,348,000	5,245,200	2.2339	0.954	0.943	0.954	0.922	0.996	5,538,578	0.9470	2.27%
1997-06-05	0	2.200	2.200	2.225	2.200	2.300	1,920,000	4,335,750	2.2582	0.933	0.933	0.943	0.933	0.975	4,528,991	0.9573	-3.30%
1997-06-04	0	2.275	2.275	2.300	2.175	2.375	3,720,000	8,511,400	2.2880	0.964	0.964	0.975	0.922	1.007	8,774,920	0.9700	4.60%
1997-06-03	0	2.175	2.175	2.200	2.175	2.300	2,934,000	6,549,550	2.2323	0.922	0.922	0.933	0.922	0.975	6,920,864	0.9463	-3.33%
1997-06-02	0	2.250	2.275	2.300	2.200	2.375	3,270,000	7,508,550	2.2962	0.954	0.964	0.975	0.933	1.007	7,713,437	0.9734	-2.17%
1997-05-30	0	2.300	2.325	2.350	2.300	2.350	1,076,000	2,489,100	2.3133	0.975	0.986	0.996	0.975	0.996	2,538,122	0.9807	-1.08%
1997-05-29	0	2.325	2.300	2.325	2.300	2.400	1,570,000	3,656,000	2.3287	0.986	0.975	0.986	0.975	1.017	3,703,394	0.9872	-1.06%
1997-05-28	0	2.350	2.350	2.375	2.325	2.425	1,890,000	4,528,250	2.3959	0.996	0.996	1.007	0.986	1.028	4,458,225	1.0157	-2.08%
1997-05-27	0	2.400	2.375	2.400	2.250	2.450	5,402,000	12,809,550	2.3713	1.017	1.007	1.017	0.954	1.039	12,742,504	1.0053	4.35%
1997-05-26	0	2.300	2.300	2.325	2.250	2.400	3,388,000	7,863,700	2.3210	0.975	0.975	0.986	0.954	1.017	7,991,782	0.9840	-4.17%
1997-05-23	0	2.400	2.375	2.400	2.375	2.450	2,428,000	5,828,600	2.4006	1.017	1.007	1.017	1.007	1.039	5,727,286	1.0177	0.00%
1997-05-22	0	2.400	2.400	2.425	2.400	2.550	4,690,000	11,599,600	2.4733	1.017	1.017	1.028	1.017	1.081	11,063,004	1.0485	-5.88%
1997-05-21	0	2.550	2.525	2.550	2.525	2.700	7,458,000	19,220,850	2.5772	1.081	1.070	1.081	1.070	1.145	17,592,299	1.0926	-0.97%
1997-05-20	0	2.575	2.575	2.600	2.525	2.675	11,930,000	31,279,350	2.6219	1.092	1.092	1.102	1.070	1.134	28,141,073	1.1115	0.00%
1997-05-19	0	2.575	2.575	2.600	2.550	2.700	12,934,000	33,348,750	2.5784	1.092	1.092	1.102	1.081	1.145	30,509,358	1.0931	-1.90%
1997-05-16	0	2.625	2.600	2.625	2.400	2.725	42,827,000	111,187,400	2.5962	1.113	1.102	1.113	1.017	1.155	101,022,442	1.1006	9.37%
1997-05-15	0	2.400	2.375	2.400	2.250	2.425	9,974,000	23,444,300	2.3505	1.017	1.007	1.017	0.954	1.028	23,527,164	0.9965	4.35%
1997-05-14	0	2.300	2.275	2.300	2.275	2.325	2,224,000	5,131,850	2.3075	0.975	0.964	0.975	0.964	0.986	5,246,081	0.9782	-1.08%
1997-05-13	0	2.325	2.325	2.350	2.250	2.350	3,400,000	7,772,200	2.2859	0.986	0.986	0.996	0.954	0.996	8,020,088	0.9691	-1.06%
1997-05-12	0	2.350	2.325	2.350	2.300	2.375	4,632,000	10,825,200	2.3370	0.996	0.986	0.996	0.975	1.007	10,926,190	0.9908	1.08%
1997-05-09	0	2.325	2.325	2.350	2.300	2.425	14,792,000	34,806,250	2.3530	0.986	0.986	0.996	0.975	1.028	34,892,100	0.9975	-1.06%
1997-05-08	0	2.350	2.350	2.375	2.175	2.450	14,782,000	34,284,050	2.3193	0.996	0.996	1.007	0.922	1.039	34,868,512	0.9832	5.62%
1997-05-07	0	2.225	2.200	2.225	2.175	2.250	8,196,000	17,893,050	2.1831	0.943	0.933	0.943	0.922	0.954	19,333,130	0.9255	2.30%
1997-05-06	0	2.175	2.150	2.175	2.150	2.175	2,124,000	4,603,700	2.1675	0.922	0.911	0.922	0.911	0.922	5,010,196	0.9189	1.16%
1997-05-05	0	2.150	2.125	2.150	2.125	2.150	264,000	565,600	2.1424	0.911	0.901	0.911	0.901	0.911	622,736	0.9082	1.18%
1997-05-02	0	2.125	2.075	2.150	2.100	2.175	420,000	897,750	2.1375	0.901	0.880	0.911	0.890	0.922	990,717	0.9062	-1.16%
1997-05-01	0	2.150	2.075	2.150	2.075	2.150	2,120,000	4,468,000	2.1075	0.911	0.880	0.911	0.880	0.911	5,000,761	0.8935	0.00%
1997-04-30	0	2.150	2.150	2.175	2.150	2.175	1,691,000	3,674,550	2.1730	0.911	0.911	0.922	0.911	0.922	3,988,814	0.9212	-2.27%
1997-04-29	0	2.200	2.175	2.225	2.200	2.225	824,000	1,831,900	2.2232	0.933	0.922	0.943	0.933	0.943	1,943,692	0.9425	-1.12%
1997-04-28	0	2.225	2.200	2.250	2.225	2.225	700,000	1,557,500	2.2250	0.943	0.933	0.954	0.943	0.943	1,651,195	0.9433	-1.11%
1997-04-25	0	2.250	2.175	2.250	2.225	2.250	1,702,000	3,789,450	2.2265	0.954	0.922	0.954	0.943	0.954	4,014,762	0.9439	1.12%
1997-04-24	0	2.225	2.175	2.250	2.175	2.225	1,260,000	2,795,000	2.2183	0.943	0.922	0.954	0.922	0.943	2,972,150	0.9404	0.00%
1997-04-23	0	2.225	2.200	2.250	2.200	2.225	1,486,000	3,290,100	2.2141	0.943	0.933	0.954	0.933	0.943	3,505,250	0.9386	0.00%
1997-04-22	0	2.225	2.200	2.225	2.225	2.225	790,000	1,757,750	2.2250	0.943	0.933	0.943	0.943	0.943	1,863,491	0.9433	0.00%
1997-04-21	0	2.225	2.225	2.275	2.225	2.250	758,000	1,694,800	2.2359	0.943	0.943	0.964	0.943	0.954	1,788,008	0.9479	-2.20%
1997-04-18	0	2.275	2.225	2.275	2.225	2.300	610,000	1,386,500	2.2730	0.964	0.943	0.964	0.943	0.975	1,438,898	0.9636	0.00%
1997-04-17	0	2.275	2.225	2.275	2.200	2.275	618,000	1,383,300	2.2383	0.964	0.943	0.964	0.933	0.964	1,457,769	0.9489	1.11%
1997-04-16	0	2.250	2.200	2.250	2.225	2.325	380,000	857,500	2.2566	0.954	0.933	0.954	0.943	0.986	896,363	0.9566	1.12%
1997-04-15	0	2.225	2.200	2.225	2.200	2.250	280,000	621,500	2.2196	0.943	0.933	0.943	0.933	0.954	660,478	0.9410	0.00%
1997-04-14	0	2.225	2.175	2.225	2.200	2.225	286,000	629,700	2.2017	0.943	0.922	0.943	0.933	0.943	674,631	0.9334	0.00%
1997-04-11	0	2.225	2.200	2.225	2.200	2.250	350,000	779,250	2.2264	0.943	0.933	0.943	0.933	0.954	825,597	0.9439	0.00%
1997-04-10	0	2.225	2.175	2.225	2.200	2.225	380,000	841,250	2.2138	0.943	0.922	0.943	0.933	0.943	896,363	0.9385	1.14%
1997-04-09	0	2.200	2.175	2.225	2.200	2.250	340,000	749,500	2.2044	0.933	0.922	0.943	0.933	0.954	802,009	0.9345	-1.12%
1997-04-08	0	2.225	2.175	2.225	2.225	2.250	39,000	87,400	2.2410	0.943	0.922	0.943	0.943	0.954	91,995	0.9501	-1.11%
1997-04-07	0	2.250	2.200	2.250	2.225	2.275	150,000	336,850	2.2457	0.954	0.933	0.954	0.943	0.964	353,827	0.9520	-1.10%
1997-04-04	0	2.275	2.250	2.275	2.225	2.275	196,000	441,250	2.2513	0.964	0.954	0.964	0.943	0.964	462,334	0.9544	0.00%
1997-04-03	0	2.275	2.200	2.275	2.225	2.275	310,000	694,850	2.2415	0.964	0.933	0.964	0.943	0.964	731,243	0.9502	-1.09%
1997-04-02	0	2.300	2.275	2.300	2.275	2.300	86,000	196,600	2.2860	0.975	0.964	0.975	0.964	0.975	202,861	0.9691	1.10%
1997-04-01	0	2.275	2.175	2.275	2.275	2.275	32,000	72,800	2.2750	0.964	0.922	0.964	0.964	0.964	75,483	0.9645	-1.09%
1997-03-27	0	2.300	2.275	2.300	2.300	2.350	158,000	368,550	2.3326	0.975	0.964	0.975	0.975	0.996	372,698	0.9889	0.00%
1997-03-26	0	2.300	2.300	2.325	2.300	2.375	290,000	672,750	2.3198	0.975	0.975	0.986	0.975	1.007	684,066	0.9835	-3.16%
1997-03-25	0	2.375	2.325	2.375	2.350	2.375	186,000	438,100	2.3554	1.007	0.986	1.007	0.996	1.007	438,746	0.9985	1.06%
1997-03-24	0	2.350	2.325	2.350	2.350	2.400	2,624,000	6,274,600	2.3912	0.996	0.986	0.996	0.996	1.017	6,189,621	1.0137	-1.05%
1997-03-21	0	2.375	2.325	2.375	2.325	2.375	1,030,000	2,430,000	2.3592	1.007	0.986	1.007	0.986	1.007	2,429,615	1.0002	0.00%
1997-03-20	0	2.375	2.375	2.400	2.375	2.450	3,906,000	9,526,500	2.4389	1.007	1.007	1.017	1.007	1.039	9,213,666	1.0340	-1.04%
1997-03-19	0	2.400	2.400	2.425	2.400	2.450	720,000	1,748,500	2.4285	1.017	1.017	1.028	1.017	1.039	1,698,372	1.0295	-1.03%
1997-03-18	0	2.425	2.425	2.450	2.425	2.475	2,108,000	5,136,100	2.4365	1.028	1.028	1.039	1.028	1.049	4,972,454	1.0329	-2.02%
1997-03-17	0	2.475	2.425	2.475	2.425	2.500	672,000	1,654,700	2.4624	1.049	1.028	1.049	1.028	1.060	1,585,147	1.0439	1.02%
1997-03-14	0	2.450	2.400	2.450	2.425	2.450	820,000	1,995,250	2.4332	1.039	1.017	1.039	1.028	1.039	1,934,256	1.0315	0.00%
1997-03-13	0	2.450	2.425	2.450	2.450	2.500	892,000	2,206,150	2.4733	1.039	1.028	1.039	1.039	1.060	2,104,094	1.0485	0.00%
1997-03-12	0	2.450	2.425	2.450	2.450	2.500	1,450,000	3,590,750	2.4764	1.039	1.028	1.039	1.039	1.060	3,420,332	1.0498	0.00%
1997-03-11	0	2.450	2.450	2.475	2.450	2.500	1,386,000	3,415,800	2.4645	1.039	1.039	1.049	1.039	1.060	3,269,365	1.0448	-1.01%
1997-03-10	0	2.475	2.425	2.475	2.400	2.475	2,659,000	6,459,050	2.4291	1.049	1.028	1.049	1.017	1.049	6,272,181	1.0298	2.06%
1997-03-07	0	2.425	2.400	2.425	2.350	2.450	1,352,000	3,256,800	2.4089	1.028	1.017	1.028	0.996	1.039	3,189,164	1.0212	0.00%
1997-03-06	0	2.425	2.375	2.425	2.375	2.425	3,864,000	9,193,650	2.3793	1.028	1.007	1.028	1.007	1.028	9,114,594	1.0087	1.04%
1997-03-05	0	2.400	2.350	2.400	2.350	2.400	1,268,000	2,996,750	2.3634	1.017	0.996	1.017	0.996	1.017	2,991,021	1.0019	0.00%
1997-03-04	0	2.400	2.350	2.400	2.350	2.400	2,504,000	5,798,700	2.3158	1.017	0.996	1.017	0.996	1.017	5,906,559	0.9817	2.13%
1997-03-03	0	2.350	2.350	2.400	2.300	2.425	5,354,000	12,799,750	2.3907	0.996	0.996	1.017	0.975	1.028	12,629,280	1.0135	3.30%
1997-02-28	0	2.275	2.250	2.300	2.225	2.300	11,416,000	25,193,650	2.2069	0.964	0.954	0.975	0.943	0.975	26,928,625	0.9356	1.11%
1997-02-27	0	2.250	2.225	2.250	2.225	2.250	864,000	1,935,300	2.2399	0.954	0.943	0.954	0.943	0.954	2,038,046	0.9496	-1.10%
1997-02-26	0	2.275	2.250	2.275	2.225	2.275	1,516,000	3,412,900	2.2513	0.964	0.954	0.964	0.943	0.964	3,576,016	0.9544	1.11%
1997-02-25	0	2.250	2.250	2.275	2.250	2.275	320,000	726,750	2.2711	0.954	0.954	0.964	0.954	0.964	754,832	0.9628	-1.10%
1997-02-24	0	2.275	2.250	2.275	2.250	2.300	150,000	341,250	2.2750	0.964	0.954	0.964	0.954	0.975	353,827	0.9645	-1.09%
1997-02-21	0	2.300	2.275	2.300	2.300	2.300	430,000	989,000	2.3000	0.975	0.964	0.975	0.975	0.975	1,014,305	0.9751	0.00%
1997-02-20	0	2.300	2.275	2.300	2.250	2.300	552,000	1,265,150	2.2919	0.975	0.964	0.975	0.954	0.975	1,302,085	0.9716	0.00%
1997-02-19	0	2.300	2.275	2.300	2.275	2.300	650,000	1,491,250	2.2942	0.975	0.964	0.975	0.964	0.975	1,533,252	0.9726	1.10%
1997-02-18	0	2.275	2.250	2.300	2.250	2.325	1,064,000	2,408,200	2.2633	0.964	0.954	0.975	0.954	0.986	2,509,816	0.9595	-2.15%
1997-02-17	0	2.325	2.275	2.325	2.225	2.325	596,000	1,358,050	2.2786	0.986	0.964	0.986	0.943	0.986	1,405,874	0.9660	3.33%
1997-02-14	0	2.250	2.250	2.275	2.250	2.275	270,000	623,000	2.3074	0.954	0.954	0.964	0.954	0.964	636,889	0.9782	-2.17%
1997-02-13	0	2.300	2.275	2.300	2.300	2.350	1,220,000	2,832,500	2.3217	0.975	0.964	0.975	0.975	0.996	2,877,796	0.9843	-2.13%
1997-02-12	0	2.350	2.325	2.350	2.300	2.350	1,058,000	2,457,250	2.3225	0.996	0.986	0.996	0.975	0.996	2,495,663	0.9846	1.08%
1997-02-11	0	2.325	2.300	2.325	2.300	2.350	1,680,000	3,929,750	2.3391	0.986	0.975	0.986	0.975	0.996	3,962,867	0.9916	-1.06%
1997-02-10	0	2.350	2.325	2.350	2.325	2.375	706,000	1,655,850	2.3454	0.996	0.986	0.996	0.986	1.007	1,665,348	0.9943	2.17%
1997-02-05	0	2.300	2.325	2.350	2.225	2.400	518,000	1,204,850	2.3260	0.975	0.986	0.996	0.943	1.017	1,221,884	0.9861	2.22%
1997-02-04	0	2.250	2.225	2.300	2.250	2.300	1,310,000	2,955,000	2.2557	0.954	0.943	0.975	0.954	0.975	3,090,093	0.9563	-2.17%
1997-02-03	0	2.300	2.275	2.325	2.300	2.300	1,070,000	2,461,000	2.3000	0.975	0.964	0.986	0.975	0.975	2,523,969	0.9751	0.00%
1997-01-31	0	2.300	2.250	2.300	2.250	2.300	3,002,000	6,813,000	2.2695	0.975	0.954	0.975	0.954	0.975	7,081,266	0.9621	1.10%
1997-01-30	0	2.275	2.250	2.300	2.075	2.300	2,854,000	6,479,000	2.2701	0.964	0.954	0.975	0.880	0.975	6,732,156	0.9624	4.60%
1997-01-29	0	2.175	2.175	2.200	2.150	2.175	886,000	1,924,550	2.1722	0.922	0.922	0.933	0.911	0.922	2,089,941	0.9209	-1.14%
1997-01-28	0	2.200	2.175	2.200	2.175	2.250	1,908,000	4,169,100	2.1851	0.933	0.922	0.933	0.922	0.954	4,500,685	0.9263	-2.22%
1997-01-27	0	2.250	2.225	2.250	2.200	2.300	1,000,000	2,230,700	2.2307	0.954	0.943	0.954	0.933	0.975	2,358,849	0.9457	0.00%
1997-01-24	0	2.250	2.250	2.275	2.250	2.325	2,836,000	6,498,250	2.2913	0.954	0.954	0.964	0.954	0.986	6,689,697	0.9714	-3.23%
1997-01-23	0	2.325	2.300	2.350	2.325	2.375	2,526,000	5,898,050	2.3349	0.986	0.975	0.996	0.986	1.007	5,958,454	0.9899	-2.11%
1997-01-22	0	2.375	2.325	2.375	2.325	2.500	64,076,000	153,874,900	2.4014	1.007	0.986	1.007	0.986	1.060	151,145,633	1.0181	-4.04%
1997-01-21	1	2.475	-	-	-	-	0	0	-	1.049	-	-	-	-	0	-	0.00%
1997-01-20	0	2.475	2.475	2.500	2.475	2.550	10,092,000	24,437,000	2.4214	1.049	1.049	1.060	1.049	1.081	23,805,508	1.0265	-1.98%
1997-01-17	0	2.525	2.450	2.525	2.450	2.525	10,632,000	25,737,000	2.4207	1.070	1.039	1.070	1.039	1.070	25,079,287	1.0262	1.00%
1997-01-16	0	2.500	2.475	2.500	2.450	2.500	2,192,000	5,438,800	2.4812	1.060	1.049	1.060	1.039	1.060	5,170,598	1.0519	2.04%
1997-01-15	0	2.450	2.425	2.450	2.425	2.450	1,928,000	4,710,350	2.4431	1.039	1.028	1.039	1.028	1.039	4,547,862	1.0357	1.03%
1997-01-14	0	2.425	2.400	2.425	2.325	2.425	4,754,000	11,111,150	2.3372	1.028	1.017	1.028	0.986	1.028	11,213,970	0.9908	0.00%
1997-01-13	0	2.425	2.400	2.425	2.400	2.450	1,382,000	3,360,900	2.4319	1.028	1.017	1.028	1.017	1.039	3,259,930	1.0310	1.04%
1997-01-10	0	2.400	2.400	2.425	2.400	2.425	1,788,000	4,318,700	2.4154	1.017	1.017	1.028	1.017	1.028	4,217,623	1.0240	2.13%
1997-01-09	0	2.400	2.375	2.400	2.400	2.500	1,720,000	4,185,500	2.4334	0.996	0.986	0.996	0.996	1.038	4,143,545	1.0101	1.05%
1997-01-08	0	2.375	2.350	2.375	2.350	2.400	1,524,000	3,624,150	2.3781	0.986	0.975	0.986	0.975	0.996	3,671,373	0.9871	0.00%
1997-01-07	0	2.375	2.375	2.400	2.375	2.425	982,000	2,341,750	2.3847	0.986	0.986	0.996	0.986	1.007	2,365,675	0.9899	0.00%
1997-01-06	0	2.375	2.375	2.400	2.375	2.475	1,430,000	3,416,250	2.3890	0.986	0.986	0.996	0.986	1.027	3,444,924	0.9917	-1.04%
1997-01-03	0	2.400	2.400	2.425	2.375	2.400	2,498,000	5,878,500	2.3533	0.996	0.996	1.007	0.986	0.996	6,017,776	0.9769	1.05%
1997-01-02	0	2.375	2.375	2.400	2.350	2.400	2,760,000	6,458,750	2.3401	0.986	0.986	0.996	0.975	0.996	6,648,944	0.9714	0.00%
1996-12-31	0	2.375	2.350	2.375	2.325	2.400	1,228,000	2,888,300	2.3520	0.986	0.975	0.986	0.965	0.996	2,958,298	0.9763	2.15%
1996-12-30	0	2.325	2.300	2.325	2.225	2.325	2,434,000	5,553,250	2.2815	0.965	0.955	0.965	0.924	0.965	5,863,598	0.9471	2.20%
1996-12-27	0	2.275	2.200	2.275	2.225	2.300	1,170,000	2,638,000	2.2547	0.944	0.913	0.944	0.924	0.955	2,818,574	0.9359	1.11%
1996-12-24	0	2.250	2.225	2.250	2.250	2.250	430,000	967,500	2.2500	0.934	0.924	0.934	0.934	0.934	1,035,886	0.9340	2.27%
1996-12-23	0	2.200	2.200	2.250	2.200	2.275	1,470,000	3,148,500	2.1418	0.913	0.913	0.934	0.913	0.944	3,541,285	0.8891	-1.12%
1996-12-20	0	2.225	2.225	2.250	2.225	2.300	370,000	827,250	2.2358	0.924	0.924	0.934	0.924	0.955	891,344	0.9281	-1.11%
1996-12-19	0	2.250	2.225	2.250	2.250	2.300	490,000	1,109,000	2.2633	0.934	0.924	0.934	0.934	0.955	1,180,428	0.9395	-1.10%
1996-12-18	0	2.275	2.250	2.275	2.250	2.325	500,000	1,142,250	2.2845	0.944	0.934	0.944	0.934	0.965	1,204,519	0.9483	1.11%
1996-12-17	0	2.250	2.225	2.250	2.225	2.275	400,000	899,750	2.2494	0.934	0.924	0.934	0.924	0.944	963,615	0.9337	-2.17%
1996-12-16	0	2.300	2.275	2.300	2.250	2.300	318,000	724,200	2.2774	0.955	0.944	0.955	0.934	0.955	766,074	0.9453	1.10%
1996-12-13	0	2.275	2.225	2.275	2.200	2.275	370,000	827,050	2.2353	0.944	0.924	0.944	0.913	0.944	891,344	0.9279	-1.09%
1996-12-12	0	2.300	2.250	2.300	2.250	2.325	1,760,000	4,050,500	2.3014	0.955	0.934	0.955	0.934	0.965	4,239,906	0.9553	-1.08%
1996-12-11	0	2.325	2.275	2.325	2.275	2.350	2,320,000	5,419,550	2.3360	0.965	0.944	0.965	0.944	0.975	5,588,967	0.9697	-3.13%
1996-12-10	0	2.400	2.325	2.400	2.275	2.400	2,384,000	5,589,400	2.3445	0.996	0.965	0.996	0.944	0.996	5,743,146	0.9732	4.35%
1996-12-09	0	2.300	2.275	2.300	2.250	2.350	750,000	1,708,000	2.2773	0.955	0.944	0.955	0.934	0.975	1,806,778	0.9453	1.10%
1996-12-06	0	2.275	2.250	2.275	2.225	2.350	2,142,000	4,905,250	2.2900	0.944	0.934	0.944	0.924	0.975	5,160,159	0.9506	-2.15%
1996-12-05	0	2.325	2.325	2.350	2.325	2.350	1,396,000	3,247,450	2.3263	0.965	0.965	0.975	0.965	0.975	3,363,017	0.9656	1.09%
1996-12-04	0	2.300	2.300	2.325	2.300	2.350	2,314,000	5,340,450	2.3079	0.955	0.955	0.965	0.955	0.975	5,574,513	0.9580	-2.13%
1996-12-03	0	2.350	2.325	2.350	2.350	2.375	2,044,000	4,812,650	2.3545	0.975	0.965	0.975	0.975	0.986	4,924,073	0.9774	-1.05%
1996-12-02	0	2.375	2.350	2.375	2.350	2.375	1,206,000	2,836,850	2.3523	0.986	0.975	0.986	0.975	0.986	2,905,299	0.9764	-1.04%
1996-11-29	0	2.400	2.375	2.400	2.350	2.400	5,916,000	13,910,600	2.3514	0.996	0.986	0.996	0.975	0.996	14,251,867	0.9761	0.00%
1996-11-28	0	2.400	2.375	2.400	2.325	2.400	8,666,000	20,523,100	2.3682	0.996	0.986	0.996	0.965	0.996	20,876,720	0.9831	0.00%
1996-11-27	0	2.400	2.375	2.400	2.350	2.400	1,876,000	4,460,250	2.3775	0.996	0.986	0.996	0.975	0.996	4,519,355	0.9869	0.00%
1996-11-26	0	2.400	2.375	2.400	2.375	2.400	4,330,000	10,167,750	2.3482	0.996	0.986	0.996	0.986	0.996	10,431,133	0.9748	1.05%
1996-11-25	0	2.375	2.375	2.400	2.325	2.375	4,040,000	9,533,400	2.3598	0.986	0.986	0.996	0.965	0.986	9,732,512	0.9795	1.06%
1996-11-22	0	2.350	2.325	2.350	2.250	2.350	2,462,000	5,657,900	2.2981	0.975	0.965	0.975	0.934	0.975	5,931,051	0.9539	3.30%
1996-11-21	0	2.275	2.275	2.300	2.250	2.300	1,530,000	3,482,250	2.2760	0.944	0.944	0.955	0.934	0.955	3,685,828	0.9448	1.11%
1996-11-20	0	2.250	2.225	2.300	2.250	2.300	1,124,000	2,552,600	2.2710	0.934	0.924	0.955	0.934	0.955	2,707,758	0.9427	-2.17%
1996-11-19	0	2.300	2.300	2.325	2.300	2.300	1,172,000	2,695,600	2.3000	0.955	0.955	0.965	0.955	0.955	2,823,392	0.9547	-1.08%
1996-11-18	0	2.325	2.300	2.325	2.275	2.325	1,080,000	2,476,800	2.2933	0.965	0.955	0.965	0.944	0.965	2,601,761	0.9520	2.20%
1996-11-15	0	2.275	2.275	2.350	2.275	2.350	2,790,000	6,421,600	2.3016	0.944	0.944	0.975	0.944	0.975	6,721,215	0.9554	-1.09%
1996-11-14	0	2.300	2.300	2.325	2.275	2.325	484,000	1,113,700	2.3010	0.955	0.955	0.965	0.944	0.965	1,165,974	0.9552	1.10%
1996-11-13	0	2.275	2.275	2.325	2.275	2.350	836,000	1,945,750	2.3275	0.944	0.944	0.965	0.944	0.975	2,013,955	0.9661	-3.19%
1996-11-12	0	2.350	2.300	2.375	2.300	2.375	768,000	1,784,600	2.3237	0.975	0.955	0.986	0.955	0.986	1,850,141	0.9646	0.00%
1996-11-11	0	2.350	2.325	2.375	2.300	2.450	1,870,000	4,377,550	2.3409	0.975	0.965	0.986	0.955	1.017	4,504,900	0.9717	-2.08%
1996-11-08	0	2.400	2.325	2.400	2.250	2.400	3,296,000	7,516,350	2.2804	0.996	0.965	0.996	0.934	0.996	7,940,188	0.9466	3.23%
1996-11-07	0	2.325	2.300	2.325	2.325	2.400	1,490,000	3,478,750	2.3347	0.965	0.955	0.965	0.965	0.996	3,589,466	0.9692	-2.11%
1996-11-06	0	2.375	2.375	2.400	2.300	2.375	2,036,000	4,777,450	2.3465	0.986	0.986	0.996	0.955	0.986	4,904,801	0.9740	3.26%
1996-11-05	0	2.300	2.300	2.325	2.275	2.350	1,674,000	3,879,550	2.3175	0.955	0.955	0.965	0.944	0.975	4,032,729	0.9620	0.00%
1996-11-04	0	2.300	2.300	2.325	2.275	2.350	1,094,000	2,522,000	2.3053	0.955	0.955	0.965	0.944	0.975	2,635,487	0.9569	-2.13%
1996-11-01	0	2.350	2.325	2.350	2.350	2.375	2,712,000	6,398,000	2.3591	0.975	0.965	0.975	0.975	0.986	6,533,310	0.9793	0.00%
1996-10-31	0	2.350	2.350	2.375	2.350	2.400	2,406,000	5,684,850	2.3628	0.975	0.975	0.986	0.975	0.996	5,796,145	0.9808	1.08%
1996-10-30	0	2.325	2.375	2.400	2.275	2.375	2,124,000	4,908,850	2.3111	0.965	0.986	0.996	0.944	0.986	5,116,796	0.9594	1.09%
1996-10-29	0	2.300	2.300	2.325	2.275	2.350	2,122,000	4,889,750	2.3043	0.955	0.955	0.965	0.944	0.975	5,111,978	0.9565	-1.08%
1996-10-28	0	2.325	2.300	2.325	2.325	2.375	2,630,000	6,171,500	2.3466	0.965	0.955	0.965	0.965	0.986	6,335,769	0.9741	0.00%
1996-10-25	0	2.325	2.300	2.325	2.250	2.325	5,054,000	11,585,850	2.2924	0.965	0.955	0.965	0.934	0.965	12,175,276	0.9516	1.09%
1996-10-24	0	2.300	2.275	2.300	2.275	2.325	7,082,000	16,252,300	2.2949	0.955	0.944	0.955	0.944	0.965	17,060,805	0.9526	0.00%
1996-10-23	0	2.300	2.275	2.300	2.200	2.300	4,504,000	10,074,950	2.2369	0.955	0.944	0.955	0.913	0.955	10,850,306	0.9285	4.55%
1996-10-22	0	2.200	2.225	2.250	2.175	2.250	3,330,000	7,374,400	2.2145	0.913	0.924	0.934	0.903	0.934	8,022,095	0.9193	-2.22%
1996-10-18	0	2.250	2.250	2.275	2.150	2.275	8,854,000	19,520,300	2.2047	0.934	0.934	0.944	0.892	0.944	21,329,619	0.9152	5.88%
1996-10-17	0	2.125	2.100	2.125	2.075	2.125	3,342,000	6,989,050	2.0913	0.882	0.872	0.882	0.861	0.882	8,051,004	0.8681	1.19%
1996-10-16	0	2.100	2.075	2.100	2.075	2.150	3,200,000	6,722,900	2.1009	0.872	0.861	0.872	0.861	0.892	7,708,921	0.8721	0.00%
1996-10-15	0	2.100	2.100	2.125	2.100	2.150	2,570,000	5,442,750	2.1178	0.872	0.872	0.882	0.872	0.892	6,191,227	0.8791	0.00%
1996-10-14	0	2.100	2.100	2.150	2.100	2.175	3,092,000	6,613,200	2.1388	0.872	0.872	0.892	0.872	0.903	7,448,744	0.8878	-2.33%
1996-10-11	0	2.150	2.125	2.150	2.100	2.150	2,666,000	5,676,050	2.1291	0.892	0.882	0.892	0.872	0.892	6,422,494	0.8838	2.38%
1996-10-10	0	2.100	2.100	2.125	2.100	2.125	1,514,000	3,181,900	2.1017	0.872	0.872	0.882	0.872	0.882	3,647,283	0.8724	0.00%
1996-10-09	0	2.100	2.100	2.125	2.100	2.175	3,606,000	7,673,350	2.1279	0.872	0.872	0.882	0.872	0.903	8,686,990	0.8833	-2.33%
1996-10-08	0	2.150	2.125	2.150	2.125	2.225	4,562,000	9,967,150	2.1848	0.892	0.882	0.892	0.882	0.924	10,990,030	0.9069	-2.27%
1996-10-07	0	2.200	2.175	2.200	2.075	2.250	8,688,000	18,880,350	2.1732	0.913	0.903	0.913	0.861	0.934	20,929,719	0.9021	6.02%
1996-10-04	0	2.075	2.050	2.075	2.050	2.100	6,088,000	12,394,050	2.0358	0.861	0.851	0.861	0.851	0.872	14,666,221	0.8451	0.00%
1996-10-03	0	2.075	2.075	2.100	2.075	2.150	4,186,000	8,770,350	2.0952	0.861	0.861	0.872	0.861	0.892	10,084,232	0.8697	0.00%
1996-10-02	0	2.075	2.075	2.100	2.075	2.100	3,384,000	7,022,300	2.0751	0.861	0.861	0.872	0.861	0.872	8,152,183	0.8614	0.00%
1996-10-01	0	2.075	2.075	2.100	2.075	2.100	2,260,000	4,693,950	2.0770	0.861	0.861	0.872	0.861	0.872	5,444,425	0.8622	-1.19%
1996-09-30	0	2.100	2.075	2.125	2.100	2.175	872,000	1,837,450	2.1072	0.872	0.861	0.882	0.872	0.903	2,100,681	0.8747	0.00%
1996-09-27	0	2.100	2.075	2.100	2.075	2.200	4,578,000	9,767,750	2.1336	0.872	0.861	0.872	0.861	0.913	11,028,574	0.8857	1.20%
1996-09-26	0	2.075	2.075	2.100	2.000	2.125	5,904,000	12,287,200	2.0812	0.861	0.861	0.872	0.830	0.882	14,222,958	0.8639	3.75%
1996-09-25	0	2.000	2.000	2.025	2.000	2.050	1,868,000	3,779,700	2.0234	0.830	0.830	0.841	0.830	0.851	4,500,082	0.8399	-1.23%
1996-09-24	0	2.025	2.025	2.050	2.025	2.050	3,762,000	7,688,400	2.0437	0.841	0.841	0.851	0.841	0.851	9,062,800	0.8483	0.00%
1996-09-23	0	2.025	2.025	2.050	2.000	2.050	4,477,800	9,122,030	2.0372	0.841	0.841	0.851	0.830	0.851	10,787,189	0.8456	2.79%
1996-09-20	0	1.970	1.950	2.000	1.950	2.000	5,922,000	11,675,160	1.9715	0.818	0.809	0.830	0.809	0.830	14,266,321	0.8184	-1.50%
1996-09-19	0	2.000	2.000	2.025	1.990	2.050	1,978,000	4,003,950	2.0242	0.830	0.830	0.841	0.826	0.851	4,765,077	0.8403	-2.44%
1996-09-18	0	2.050	2.025	2.050	2.025	2.100	2,922,000	6,055,000	2.0722	0.851	0.841	0.851	0.841	0.872	7,039,208	0.8602	0.00%
1996-09-17	0	2.050	2.025	2.050	2.000	2.150	4,942,000	10,037,150	2.0310	0.851	0.841	0.851	0.830	0.892	11,905,464	0.8431	0.49%
1996-09-16	0	2.225	2.200	2.225	2.175	2.250	9,654,000	21,360,800	2.2126	0.847	0.837	0.847	0.828	0.856	25,365,927	0.8421	1.14%
1996-09-13	0	2.200	2.175	2.200	2.175	2.225	2,716,000	5,979,450	2.2016	0.837	0.828	0.837	0.828	0.847	7,136,302	0.8379	0.00%
1996-09-12	0	2.200	2.200	2.225	2.200	2.225	4,542,000	10,070,800	2.2173	0.837	0.837	0.847	0.837	0.847	11,934,125	0.8439	0.00%
1996-09-11	0	2.200	2.200	2.225	2.150	2.225	8,606,000	18,611,500	2.1626	0.837	0.837	0.847	0.818	0.847	22,612,302	0.8231	2.33%
1996-09-10	0	2.150	2.150	2.175	2.150	2.225	7,844,000	17,124,900	2.1832	0.818	0.818	0.828	0.818	0.847	20,610,144	0.8309	0.00%
1996-09-09	0	2.150	2.150	2.175	2.100	2.150	6,522,000	13,885,300	2.1290	0.818	0.818	0.828	0.799	0.818	17,136,583	0.8103	3.61%
1996-09-06	0	2.075	2.050	2.075	2.050	2.100	3,518,000	7,316,050	2.0796	0.790	0.780	0.790	0.780	0.799	9,243,560	0.7915	0.00%
1996-09-05	0	2.075	2.050	2.075	2.050	2.100	6,030,000	12,429,200	2.0612	0.790	0.780	0.790	0.780	0.799	15,843,851	0.7845	0.00%
1996-09-04	0	2.075	2.075	2.100	2.075	2.125	4,774,000	9,991,450	2.0929	0.790	0.790	0.799	0.790	0.809	12,543,706	0.7965	-1.19%
1996-09-03	0	2.100	2.075	2.100	2.025	2.125	20,662,000	42,768,300	2.0699	0.799	0.790	0.799	0.771	0.809	54,289,494	0.7878	-1.18%
1996-09-02	0	2.125	2.100	2.125	2.075	2.125	14,306,000	29,429,400	2.0571	0.809	0.799	0.809	0.790	0.809	37,589,077	0.7829	2.41%
1996-08-30	0	2.075	2.050	2.075	2.050	2.100	8,092,000	16,697,400	2.0634	0.790	0.780	0.790	0.780	0.799	21,261,765	0.7853	1.22%
1996-08-29	0	2.050	2.025	2.050	2.025	2.050	10,452,000	21,133,600	2.0220	0.780	0.771	0.780	0.771	0.780	27,462,675	0.7695	1.23%
1996-08-28	0	2.025	2.000	2.025	1.990	2.075	6,978,000	14,075,090	2.0171	0.771	0.761	0.771	0.757	0.790	18,334,725	0.7677	2.27%
1996-08-27	0	1.980	1.970	1.980	1.950	1.990	3,122,000	6,166,940	1.9753	0.754	0.750	0.754	0.742	0.757	8,203,068	0.7518	3.13%
1996-08-23	0	1.920	1.920	1.930	1.870	1.940	7,432,000	14,070,940	1.8933	0.731	0.731	0.735	0.712	0.738	19,527,612	0.7206	3.23%
1996-08-22	0	1.860	1.850	1.870	1.750	1.880	4,502,000	8,197,600	1.8209	0.708	0.704	0.712	0.666	0.716	11,829,024	0.6930	6.29%
1996-08-21	0	1.750	1.740	1.750	1.680	1.750	1,466,000	2,531,860	1.7271	0.666	0.662	0.666	0.639	0.666	3,851,921	0.6573	3.55%
1996-08-20	0	1.690	1.680	1.690	1.690	1.750	2,734,000	4,651,960	1.7015	0.643	0.639	0.643	0.643	0.666	7,183,597	0.6476	-2.87%
1996-08-19	0	1.740	1.730	1.740	1.730	1.780	1,912,000	3,340,400	1.7471	0.662	0.658	0.662	0.658	0.677	5,023,788	0.6649	-2.25%
1996-08-16	0	1.780	1.780	1.790	1.770	1.800	532,000	947,580	1.7812	0.677	0.677	0.681	0.674	0.685	1,397,832	0.6779	1.14%
1996-08-15	0	1.760	1.760	1.770	1.760	1.780	1,072,000	1,904,200	1.7763	0.670	0.670	0.674	0.670	0.677	2,816,685	0.6760	-0.56%
1996-08-14	0	1.770	1.760	1.770	1.770	1.780	274,000	486,580	1.7758	0.674	0.670	0.674	0.674	0.677	719,936	0.6759	-1.12%
1996-08-13	0	1.790	1.780	1.790	1.770	1.880	4,326,000	7,840,160	1.8123	0.681	0.677	0.681	0.674	0.716	11,366,584	0.6898	-2.19%
1996-08-12	0	1.830	1.820	1.840	1.820	1.860	4,110,000	7,456,600	1.8143	0.696	0.693	0.700	0.693	0.708	10,799,043	0.6905	0.00%
1996-08-09	0	1.830	1.830	1.840	1.780	1.850	1,852,000	3,306,400	1.7853	0.696	0.696	0.700	0.677	0.704	4,866,138	0.6795	3.39%
1996-08-08	0	1.770	1.760	1.800	1.760	1.790	118,000	208,940	1.7707	0.674	0.670	0.685	0.670	0.681	310,046	0.6739	1.14%
1996-08-07	0	1.750	1.750	1.760	1.750	1.790	1,368,000	2,416,120	1.7662	0.666	0.666	0.670	0.666	0.681	3,594,426	0.6722	-2.78%
1996-08-06	0	1.800	1.800	1.830	1.800	1.810	442,000	795,860	1.8006	0.685	0.685	0.696	0.685	0.689	1,161,357	0.6853	0.56%
1996-08-05	0	1.790	1.790	1.800	1.790	1.900	4,282,000	7,862,240	1.8361	0.681	0.681	0.685	0.681	0.723	11,250,973	0.6988	-1.65%
1996-08-02	0	1.820	1.800	1.820	1.760	1.820	3,720,000	6,499,000	1.7470	0.693	0.685	0.693	0.670	0.693	9,774,316	0.6649	4.00%
1996-08-01	0	1.750	1.740	1.750	1.750	1.750	140,000	245,000	1.7500	0.666	0.662	0.666	0.666	0.666	367,851	0.6660	-0.57%
1996-07-31	0	1.760	1.740	1.770	1.750	1.760	100,000	175,500	1.7550	0.670	0.662	0.674	0.666	0.670	262,750	0.6679	0.57%
1996-07-30	0	1.750	1.740	1.750	1.750	1.750	278,000	486,500	1.7500	0.666	0.662	0.666	0.666	0.666	730,446	0.6660	-0.57%
1996-07-29	0	1.760	1.760	1.770	1.760	1.770	232,000	408,440	1.7605	0.670	0.670	0.674	0.670	0.674	609,581	0.6700	-1.12%
1996-07-26	0	1.780	1.760	1.780	1.770	1.780	2,290,000	4,027,000	1.7585	0.677	0.670	0.677	0.674	0.677	6,016,985	0.6693	1.71%
1996-07-25	0	1.750	1.750	1.770	1.750	1.780	330,000	581,700	1.7627	0.666	0.666	0.674	0.666	0.677	867,076	0.6709	-0.57%
1996-07-24	0	1.760	1.750	1.760	1.750	1.800	356,000	632,360	1.7763	0.670	0.666	0.670	0.666	0.685	935,392	0.6760	-1.12%
1996-07-23	0	1.780	1.760	1.780	1.770	1.800	3,570,000	6,204,500	1.7380	0.677	0.670	0.677	0.674	0.685	9,380,190	0.6614	-1.11%
1996-07-22	0	1.800	1.790	1.820	1.800	1.820	930,000	1,677,600	1.8039	0.685	0.681	0.693	0.685	0.693	2,443,579	0.6865	0.00%
1996-07-19	0	1.800	1.800	1.810	1.780	1.810	440,000	787,500	1.7898	0.685	0.685	0.689	0.677	0.689	1,156,102	0.6812	1.12%
1996-07-18	0	1.780	1.780	1.790	1.760	1.790	930,000	1,650,000	1.7742	0.677	0.677	0.681	0.670	0.681	2,443,579	0.6752	2.30%
1996-07-17	0	1.740	1.740	1.760	1.740	1.780	1,092,000	1,917,720	1.7562	0.662	0.662	0.670	0.662	0.677	2,869,235	0.6684	0.00%
1996-07-16	0	1.740	1.730	1.760	1.740	1.770	700,000	1,230,700	1.7581	0.662	0.658	0.670	0.662	0.674	1,839,253	0.6691	-3.33%
1996-07-15	0	1.800	1.770	1.800	1.770	1.840	130,000	234,100	1.8008	0.685	0.674	0.685	0.674	0.700	341,576	0.6854	1.12%
1996-07-12	0	1.780	1.770	1.790	1.770	1.830	1,150,000	2,051,700	1.7841	0.677	0.674	0.681	0.674	0.696	3,021,630	0.6790	-2.73%
1996-07-11	0	1.830	1.820	1.830	1.830	1.880	1,752,000	3,242,640	1.8508	0.696	0.693	0.696	0.696	0.716	4,603,388	0.7044	-1.61%
1996-07-10	0	1.860	1.850	1.860	1.860	1.900	4,652,000	8,762,800	1.8837	0.708	0.704	0.708	0.708	0.723	12,223,150	0.7169	-2.11%
1996-07-09	0	1.900	1.860	1.940	1.840	1.900	10,246,000	18,156,380	1.7720	0.723	0.708	0.738	0.700	0.723	26,921,409	0.6744	2.15%
1996-07-08	0	1.860	1.800	1.860	1.860	1.860	10,000	18,600	1.8600	0.708	0.685	0.708	0.708	0.708	26,275	0.7079	1.09%
1996-07-05	0	1.840	1.830	1.860	1.840	1.840	90,000	165,600	1.8400	0.700	0.696	0.708	0.700	0.700	236,475	0.7003	0.00%
1996-07-04	0	1.840	1.840	1.850	1.840	1.850	60,000	110,700	1.8450	0.700	0.700	0.704	0.700	0.704	157,650	0.7022	-1.08%
1996-07-03	0	1.860	1.850	1.860	1.860	1.860	150,000	279,000	1.8600	0.708	0.704	0.708	0.708	0.708	394,126	0.7079	0.00%
1996-07-02	0	1.860	1.830	1.880	1.860	1.900	138,000	257,080	1.8629	0.708	0.696	0.716	0.708	0.723	362,596	0.7090	-1.06%
1996-07-01	0	1.880	1.800	1.890	-	-	0	0	-	0.716	0.685	0.719	-	-	0	-	0.00%
1996-06-28	0	1.880	1.880	1.900	1.880	1.880	10,000	18,800	1.8800	0.716	0.716	0.723	0.716	0.716	26,275	0.7155	-0.53%
1996-06-27	0	1.890	-	1.890	1.900	1.900	20,000	38,000	1.9000	0.719	-	0.719	0.723	0.723	52,550	0.7231	-1.05%
1996-06-26	0	1.910	1.910	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	1.06%
1996-06-25	0	1.890	-	1.890	1.890	1.890	510,000	963,900	1.8900	0.719	-	0.719	0.719	0.719	1,340,027	0.7193	-0.53%
1996-06-24	0	1.900	1.870	1.900	1.900	1.900	58,000	110,200	1.9000	0.723	0.712	0.723	0.723	0.723	152,395	0.7231	1.60%
1996-06-21	0	1.870	-	1.870	1.870	1.870	2,000	3,740	1.8700	0.712	-	0.712	0.712	0.712	5,255	0.7117	1.08%
1996-06-19	0	1.850	-	1.870	1.850	1.870	110,000	204,000	1.8545	0.704	-	0.712	0.704	0.712	289,025	0.7058	-1.60%
1996-06-18	0	1.880	1.860	1.900	1.880	1.890	110,000	207,400	1.8855	0.716	0.708	0.723	0.716	0.719	289,025	0.7176	-0.53%
1996-06-14	0	1.890	1.890	1.900	1.890	1.900	90,000	170,800	1.8978	0.719	0.719	0.723	0.719	0.723	236,475	0.7223	-0.53%
1996-06-13	0	1.900	1.900	1.920	1.880	1.900	20,000	37,800	1.8900	0.723	0.723	0.731	0.716	0.723	52,550	0.7193	0.00%
1996-06-12	0	1.900	1.880	1.910	1.900	1.900	20,000	38,000	1.9000	0.723	0.716	0.727	0.723	0.723	52,550	0.7231	0.00%
1996-06-11	0	1.900	1.900	1.940	1.880	1.880	4,000	7,520	1.8800	0.723	0.723	0.738	0.716	0.716	10,510	0.7155	-1.04%
1996-06-10	0	1.920	-	1.940	1.920	1.940	150,000	289,200	1.9280	0.731	-	0.738	0.731	0.738	394,126	0.7338	-1.03%
1996-06-07	0	1.940	1.910	1.940	1.930	1.940	130,000	252,100	1.9392	0.738	0.727	0.738	0.735	0.738	341,576	0.7381	0.00%
1996-06-06	0	1.940	1.940	1.960	1.930	1.940	258,000	498,940	1.9339	0.738	0.738	0.746	0.735	0.738	677,896	0.7360	0.52%
1996-06-05	0	1.930	1.930	1.950	1.930	1.960	80,000	156,320	1.9540	0.735	0.735	0.742	0.735	0.746	210,200	0.7437	-1.03%
1996-06-04	0	1.950	-	1.950	-	-	0	0	-	0.742	-	0.742	-	-	0	-	-0.51%
1996-06-03	0	1.960	1.880	1.960	1.880	1.970	154,000	300,620	1.9521	0.746	0.716	0.746	0.716	0.750	404,636	0.7429	0.51%
1996-05-31	0	1.950	1.950	1.980	1.950	1.950	210,000	409,500	1.9500	0.742	0.742	0.754	0.742	0.742	551,776	0.7421	0.00%
1996-05-30	0	1.950	1.950	1.970	1.950	1.960	110,000	215,060	1.9551	0.742	0.742	0.750	0.742	0.746	289,025	0.7441	-0.51%
1996-05-29	0	1.960	1.950	1.970	1.960	1.970	130,000	255,800	1.9677	0.746	0.742	0.750	0.746	0.750	341,576	0.7489	0.51%
1996-05-28	0	1.950	1.950	1.970	1.950	1.950	200,000	390,000	1.9500	0.742	0.742	0.750	0.742	0.742	525,501	0.7421	0.00%
1996-05-27	0	1.950	1.930	1.970	1.950	1.970	90,000	176,300	1.9589	0.742	0.735	0.750	0.742	0.750	236,475	0.7455	-2.01%
1996-05-24	0	1.990	1.970	1.990	1.990	2.000	544,000	1,086,000	1.9963	0.757	0.750	0.757	0.757	0.761	1,429,362	0.7598	-0.50%
1996-05-23	0	2.000	1.980	2.000	1.990	2.000	260,000	519,000	1.9962	0.761	0.754	0.761	0.757	0.761	683,151	0.7597	0.00%
1996-05-22	0	2.000	1.980	2.000	1.990	2.000	754,000	1,507,400	1.9992	0.761	0.754	0.761	0.757	0.761	1,981,138	0.7609	0.00%
1996-05-21	0	2.000	1.990	2.025	1.990	2.100	464,000	929,350	2.0029	0.761	0.757	0.771	0.757	0.799	1,219,162	0.7623	0.50%
1996-05-20	0	1.990	1.980	1.990	1.960	1.990	240,000	475,200	1.9800	0.757	0.754	0.757	0.746	0.757	630,601	0.7536	0.51%
1996-05-17	0	1.980	-	1.980	1.980	1.980	42,000	82,080	1.9543	0.754	-	0.754	0.754	0.754	110,355	0.7438	1.54%
1996-05-16	0	1.950	1.950	1.980	1.940	1.950	60,000	116,900	1.9483	0.742	0.742	0.754	0.738	0.742	157,650	0.7415	0.00%
1996-05-15	0	1.950	1.950	2.000	1.950	1.950	60,000	117,000	1.9500	0.742	0.742	0.761	0.742	0.742	157,650	0.7421	0.00%
1996-05-14	0	1.950	1.950	1.980	-	-	0	0	-	0.742	0.742	0.754	-	-	0	-	0.00%
1996-05-13	0	1.950	1.950	2.000	1.950	1.950	120,000	234,000	1.9500	0.742	0.742	0.761	0.742	0.742	315,301	0.7421	-0.51%
1996-05-10	0	1.960	1.960	1.990	1.950	1.960	94,000	183,400	1.9511	0.746	0.746	0.757	0.742	0.746	246,985	0.7426	0.51%
1996-05-09	0	1.950	1.950	2.000	1.950	1.980	270,000	528,920	1.9590	0.742	0.742	0.761	0.742	0.754	709,426	0.7456	-2.01%
1996-05-08	0	1.990	1.960	1.990	1.950	2.000	40,000	78,900	1.9725	0.757	0.746	0.757	0.742	0.761	105,100	0.7507	0.00%
1996-05-07	0	1.990	1.980	2.000	1.950	2.000	48,000	95,500	1.9896	0.757	0.754	0.761	0.742	0.761	126,120	0.7572	0.51%
1996-05-06	0	1.980	1.980	1.990	1.960	2.000	290,000	575,500	1.9845	0.754	0.754	0.757	0.746	0.761	761,976	0.7553	-1.00%
1996-05-03	0	2.000	1.980	2.025	2.000	2.125	1,648,000	3,422,800	2.0769	0.761	0.754	0.771	0.761	0.809	4,330,127	0.7905	0.00%
1996-05-02	0	2.000	1.980	2.000	1.850	2.000	2,472,000	4,621,780	1.8697	0.761	0.754	0.761	0.704	0.761	6,495,191	0.7116	9.29%
1996-05-01	0	1.830	1.820	1.840	1.830	1.850	408,000	749,540	1.8371	0.696	0.693	0.700	0.696	0.704	1,072,022	0.6992	-0.54%
1996-04-30	0	1.840	1.800	1.880	1.840	1.840	50,000	92,000	1.8400	0.700	0.685	0.716	0.700	0.700	131,375	0.7003	0.00%
1996-04-29	0	1.840	1.800	1.840	1.830	1.850	486,000	895,700	1.8430	0.700	0.685	0.700	0.696	0.704	1,276,967	0.7014	0.00%
1996-04-26	0	1.840	1.820	1.870	1.840	1.880	870,000	1,625,300	1.8682	0.700	0.693	0.712	0.700	0.716	2,285,929	0.7110	-2.13%
1996-04-25	0	1.880	1.860	1.900	1.860	1.930	1,280,000	2,420,520	1.8910	0.716	0.708	0.723	0.708	0.735	3,363,206	0.7197	-1.05%
1996-04-24	0	1.900	1.890	1.910	1.870	1.950	1,050,000	2,027,040	1.9305	0.723	0.719	0.727	0.712	0.742	2,758,880	0.7347	-2.56%
1996-04-23	0	1.950	1.900	1.950	1.950	2.050	3,840,000	7,671,970	1.9979	0.742	0.723	0.742	0.742	0.780	10,089,617	0.7604	-1.52%
1996-04-22	0	1.980	1.970	1.980	1.970	1.990	586,000	1,162,640	1.9840	0.754	0.750	0.754	0.750	0.757	1,539,718	0.7551	-1.00%
1996-04-19	0	2.000	1.950	2.000	2.000	2.000	50,000	100,000	2.0000	0.761	0.742	0.761	0.761	0.761	131,375	0.7612	2.56%
1996-04-18	0	1.950	1.950	1.980	1.950	2.000	560,000	1,110,280	1.9826	0.742	0.742	0.754	0.742	0.761	1,471,402	0.7546	-2.01%
1996-04-17	0	1.990	1.960	2.000	1.990	2.000	90,000	179,400	1.9933	0.757	0.746	0.761	0.757	0.761	236,475	0.7586	-0.50%
1996-04-16	0	2.000	1.990	2.025	2.000	2.000	230,000	460,000	2.0000	0.761	0.757	0.771	0.761	0.761	604,326	0.7612	0.00%
1996-04-15	0	2.000	1.990	2.025	2.000	2.125	1,108,000	2,270,150	2.0489	0.761	0.757	0.771	0.761	0.809	2,911,275	0.7798	0.00%
1996-04-12	0	2.000	2.000	2.025	2.000	2.025	122,000	244,750	2.0061	0.761	0.761	0.771	0.761	0.771	320,556	0.7635	0.00%
1996-04-11	0	2.000	2.000	2.025	2.000	2.050	394,000	793,950	2.0151	0.761	0.761	0.771	0.761	0.780	1,035,237	0.7669	-3.61%
1996-04-10	0	2.075	2.050	2.075	2.075	2.075	20,000	41,500	2.0750	0.790	0.780	0.790	0.790	0.790	52,550	0.7897	0.00%
1996-04-09	0	2.075	2.050	2.125	2.075	2.100	90,000	187,500	2.0833	0.790	0.780	0.809	0.790	0.799	236,475	0.7929	-1.19%
1996-04-03	0	2.100	2.075	2.125	2.100	2.100	40,000	84,000	2.1000	0.799	0.790	0.809	0.799	0.799	105,100	0.7992	1.20%
1996-04-02	0	2.075	2.075	2.100	2.050	2.075	1,090,000	2,236,500	2.0518	0.790	0.790	0.799	0.780	0.790	2,863,980	0.7809	0.00%
1996-04-01	0	2.075	2.050	2.100	2.050	2.075	100,000	206,750	2.0675	0.790	0.780	0.799	0.780	0.790	262,750	0.7869	0.00%
1996-03-29	0	2.075	2.050	2.100	2.050	2.250	2,866,000	6,312,600	2.2026	0.790	0.780	0.799	0.780	0.856	7,530,427	0.8383	0.00%
1996-03-28	0	2.075	2.050	2.100	2.075	2.100	110,000	228,750	2.0795	0.790	0.780	0.799	0.790	0.799	289,025	0.7915	-1.19%
1996-03-27	0	2.100	2.100	2.150	2.100	2.125	300,000	633,750	2.1125	0.799	0.799	0.818	0.799	0.809	788,251	0.8040	0.00%
1996-03-26	0	2.100	2.075	2.175	2.050	2.200	400,000	836,000	2.0900	0.799	0.790	0.828	0.780	0.837	1,051,002	0.7954	-4.55%
1996-03-25	0	2.200	2.200	2.225	2.200	2.250	400,000	886,000	2.2150	0.837	0.837	0.847	0.837	0.856	1,051,002	0.8430	-2.22%
1996-03-22	0	2.250	2.150	2.250	2.250	2.250	20,000	45,000	2.2500	0.856	0.818	0.856	0.856	0.856	52,550	0.8563	2.27%
1996-03-21	0	2.200	2.175	2.250	2.175	2.250	180,000	396,250	2.2014	0.837	0.828	0.856	0.828	0.856	472,951	0.8378	0.00%
1996-03-20	0	2.200	2.175	2.250	2.200	2.250	196,000	432,000	2.2041	0.837	0.828	0.856	0.837	0.856	514,991	0.8388	-2.22%
1996-03-19	0	2.250	2.225	2.250	2.050	2.275	2,090,000	4,603,900	2.2028	0.856	0.847	0.856	0.780	0.866	5,491,484	0.8384	9.76%
1996-03-18	0	2.050	2.000	2.075	2.000	2.075	283,000	572,500	2.0230	0.780	0.761	0.790	0.761	0.790	743,584	0.7699	0.00%
1996-03-15	0	2.050	2.050	2.100	2.050	2.100	252,000	525,850	2.0867	0.780	0.780	0.799	0.780	0.799	662,131	0.7942	-4.65%
1996-03-14	0	2.150	2.100	2.150	1.950	2.150	1,490,000	2,988,250	2.0055	0.818	0.799	0.818	0.742	0.818	3,914,981	0.7633	7.50%
1996-03-13	0	2.000	1.980	2.000	2.000	2.050	432,000	873,350	2.0216	0.761	0.754	0.761	0.761	0.780	1,135,082	0.7694	-5.88%
1996-03-12	0	2.125	2.100	2.150	2.125	2.250	1,182,000	2,589,100	2.1904	0.809	0.799	0.818	0.809	0.856	3,105,710	0.8337	0.00%
1996-03-11	0	2.125	2.050	2.150	2.000	2.300	1,040,000	2,199,250	2.1147	0.809	0.780	0.818	0.761	0.875	2,732,604	0.8048	-11.46%
1996-03-08	0	2.400	2.375	2.400	2.375	2.525	2,274,000	5,473,350	2.4069	0.913	0.904	0.913	0.904	0.961	5,974,945	0.9161	-1.03%
1996-03-07	0	2.425	2.400	2.425	2.375	2.450	1,550,000	3,744,500	2.4158	0.923	0.913	0.923	0.904	0.932	4,072,632	0.9194	-2.02%
1996-03-06	0	2.475	2.475	2.500	2.450	2.550	3,186,000	7,950,150	2.4953	0.942	0.942	0.951	0.932	0.971	8,371,229	0.9497	1.02%
1996-03-05	0	2.450	2.425	2.475	2.400	2.525	13,084,000	31,683,650	2.4216	0.932	0.923	0.942	0.913	0.961	34,378,266	0.9216	2.08%
1996-03-04	0	2.400	2.375	2.400	2.200	2.425	562,000	1,317,850	2.3449	0.913	0.904	0.913	0.837	0.923	1,476,657	0.8925	10.34%
1996-03-01	0	2.175	2.150	2.175	2.200	2.200	125,000	274,850	2.1988	0.828	0.818	0.828	0.837	0.837	328,438	0.8368	-1.14%
1996-02-29	0	2.200	2.200	2.225	2.200	2.250	190,000	420,250	2.2118	0.837	0.837	0.847	0.837	0.856	499,226	0.8418	-1.12%
1996-02-28	0	2.225	2.225	2.250	2.225	2.250	154,000	343,650	2.2315	0.847	0.847	0.856	0.847	0.856	404,636	0.8493	0.00%
1996-02-27	0	2.225	2.225	2.250	2.175	2.200	860,000	1,873,500	2.1785	0.847	0.847	0.856	0.828	0.837	2,259,654	0.8291	1.14%
1996-02-26	0	2.200	2.175	2.200	2.150	2.200	1,354,000	2,944,450	2.1746	0.837	0.828	0.837	0.818	0.837	3,557,641	0.8276	-2.22%
1996-02-23	0	2.250	2.200	2.250	2.175	2.250	120,000	263,650	2.1971	0.856	0.837	0.856	0.828	0.856	315,301	0.8362	2.27%
1996-02-22	0	2.200	2.175	2.200	2.200	2.200	208,000	460,600	2.2144	0.837	0.828	0.837	0.837	0.837	546,521	0.8428	-2.22%
1996-02-16	0	2.250	2.200	2.250	2.225	2.250	218,000	488,700	2.2417	0.856	0.837	0.856	0.847	0.856	572,796	0.8532	-1.10%
1996-02-15	0	2.275	2.250	2.300	2.275	2.300	210,000	480,500	2.2881	0.866	0.856	0.875	0.866	0.875	551,776	0.8708	0.00%
1996-02-14	0	2.275	2.275	2.325	2.275	2.375	484,000	1,119,650	2.3133	0.866	0.866	0.885	0.866	0.904	1,271,712	0.8804	-2.15%
1996-02-13	0	2.325	2.300	2.325	2.175	2.325	2,206,000	4,980,800	2.2578	0.885	0.875	0.885	0.828	0.885	5,796,275	0.8593	6.90%
1996-02-12	0	2.175	2.175	2.200	2.100	2.275	780,000	1,709,200	2.1913	0.828	0.828	0.837	0.799	0.866	2,049,453	0.8340	-6.45%
1996-02-09	0	2.325	2.300	2.325	2.325	2.325	656,000	1,525,200	2.3250	0.885	0.875	0.885	0.885	0.885	1,723,643	0.8849	1.09%
1996-02-08	0	2.300	2.300	2.325	2.300	2.375	1,018,000	2,370,800	2.3289	0.875	0.875	0.885	0.875	0.904	2,674,799	0.8863	-4.17%
1996-02-07	0	2.400	2.400	2.425	2.300	2.450	6,362,000	15,143,250	2.3803	0.913	0.913	0.923	0.875	0.932	16,716,182	0.9059	2.13%
1996-02-06	0	2.350	2.325	2.350	2.300	2.350	1,208,000	2,812,000	2.3278	0.894	0.885	0.894	0.875	0.894	3,174,025	0.8859	2.17%
1996-02-05	0	2.300	2.300	2.325	2.275	2.350	2,162,000	5,014,050	2.3192	0.875	0.875	0.885	0.866	0.894	5,680,664	0.8827	-1.08%
1996-02-02	0	2.325	2.300	2.325	2.300	2.400	2,180,000	5,105,000	2.3417	0.885	0.875	0.885	0.875	0.913	5,727,959	0.8912	-3.13%
1996-02-01	0	2.400	2.400	2.425	2.400	2.475	886,000	2,151,800	2.4287	0.913	0.913	0.923	0.913	0.942	2,327,969	0.9243	-2.04%
1996-01-31	0	2.450	2.450	2.475	2.450	2.550	2,458,000	6,088,300	2.4769	0.932	0.932	0.942	0.932	0.971	6,458,406	0.9427	1.03%
1996-01-30	0	2.425	2.425	2.450	2.375	2.475	4,174,000	10,080,600	2.4151	0.923	0.923	0.932	0.904	0.942	10,967,203	0.9192	2.11%
1996-01-29	0	2.375	2.350	2.375	2.250	2.375	2,848,000	6,615,150	2.3227	0.904	0.894	0.904	0.856	0.904	7,483,132	0.8840	4.40%
1996-01-26	0	2.275	2.250	2.275	2.250	2.300	620,000	1,411,450	2.2765	0.866	0.856	0.866	0.856	0.875	1,629,053	0.8664	-1.09%
1996-01-25	0	2.300	2.300	2.325	2.225	2.375	34,126,000	77,836,650	2.2809	0.875	0.875	0.885	0.847	0.904	89,666,212	0.8681	3.37%
1996-01-24	0	2.225	2.250	2.275	2.225	2.300	2,702,000	6,092,000	2.2546	0.847	0.856	0.866	0.847	0.875	7,099,517	0.8581	-1.11%
1996-01-23	0	2.250	2.250	2.275	2.250	2.350	3,168,000	7,205,200	2.2744	0.856	0.856	0.866	0.856	0.894	8,323,934	0.8656	0.00%
1996-01-22	0	2.250	2.225	2.250	2.150	2.275	11,070,000	24,537,300	2.2166	0.856	0.847	0.856	0.818	0.866	29,086,473	0.8436	5.88%
1996-01-19	0	2.125	2.125	2.150	2.075	2.125	10,208,000	21,005,100	2.0577	0.809	0.809	0.818	0.790	0.809	26,821,564	0.7831	3.66%
1996-01-18	0	2.050	2.025	2.050	1.970	2.050	2,264,000	4,529,780	2.0008	0.780	0.771	0.780	0.750	0.780	5,948,670	0.7615	1.23%
1996-01-17	0	2.025	2.000	2.025	1.940	2.025	14,190,000	27,320,290	1.9253	0.771	0.761	0.771	0.738	0.771	37,284,286	0.7328	1.25%
1996-01-16	0	2.000	1.990	2.000	1.970	2.050	14,184,000	28,504,690	2.0096	0.761	0.757	0.761	0.750	0.780	37,268,521	0.7648	-2.44%
1996-01-15	0	2.050	2.050	2.075	1.970	2.125	50,498,000	102,835,860	2.0364	0.780	0.780	0.790	0.750	0.809	132,683,713	0.7750	2.50%
1996-01-12	0	2.000	2.000	2.025	1.880	2.000	16,362,000	31,927,240	1.9513	0.761	0.761	0.771	0.716	0.761	42,991,226	0.7426	6.38%
1996-01-11	0	1.880	1.870	1.880	1.810	1.890	5,934,000	10,974,220	1.8494	0.716	0.712	0.716	0.689	0.719	15,591,611	0.7039	2.17%
1996-01-10	0	1.840	1.830	1.850	1.800	1.850	5,768,000	10,567,920	1.8322	0.700	0.696	0.704	0.685	0.704	15,155,445	0.6973	1.10%
1996-01-09	0	1.820	1.820	1.830	1.720	1.830	11,060,000	19,789,440	1.7893	0.693	0.693	0.696	0.655	0.696	29,060,198	0.6810	3.41%
1996-01-08	0	1.760	1.760	1.770	1.680	1.770	12,652,000	21,784,780	1.7218	0.670	0.670	0.674	0.639	0.674	33,243,185	0.6553	4.14%
1996-01-05	0	1.690	1.690	1.700	1.570	1.740	5,296,000	8,865,300	1.6740	0.643	0.643	0.647	0.598	0.662	13,915,263	0.6371	8.33%
1996-01-04	0	1.560	1.560	1.580	1.550	1.600	230,000	361,500	1.5717	0.594	0.594	0.601	0.590	0.609	604,326	0.5982	1.96%
1996-01-03	0	1.530	1.530	1.540	1.530	1.540	98,000	150,440	1.5351	0.582	0.582	0.586	0.582	0.586	257,495	0.5842	-0.65%
1996-01-02	0	1.540	1.540	1.560	1.530	1.550	570,000	876,500	1.5377	0.586	0.586	0.594	0.582	0.590	1,497,677	0.5852	-0.65%
1995-12-29	0	1.550	1.540	1.550	1.430	1.600	1,888,000	2,901,080	1.5366	0.590	0.586	0.590	0.544	0.609	4,960,728	0.5848	10.71%
1995-12-28	0	1.400	1.400	1.460	1.400	1.440	310,000	441,220	1.4233	0.533	0.533	0.556	0.533	0.548	814,526	0.5417	-2.10%
1995-12-27	0	1.430	1.430	1.500	1.430	1.460	318,000	458,580	1.4421	0.544	0.544	0.571	0.544	0.556	835,546	0.5488	-4.67%
1995-12-22	0	1.500	1.470	1.500	1.500	1.560	14,000	21,160	1.5114	0.571	0.559	0.571	0.571	0.594	36,785	0.5752	1.35%
1995-12-21	0	1.480	1.480	1.530	1.450	1.490	462,000	675,920	1.4630	0.563	0.563	0.582	0.552	0.567	1,213,907	0.5568	-0.67%
1995-12-20	0	1.490	1.460	1.490	1.500	1.520	154,000	233,240	1.5145	0.567	0.556	0.567	0.571	0.578	404,636	0.5764	-1.97%
1995-12-19	0	1.520	1.520	1.540	1.520	1.550	540,000	826,300	1.5302	0.578	0.578	0.586	0.578	0.590	1,418,852	0.5824	-1.94%
1995-12-18	0	1.550	1.550	1.560	1.550	1.580	286,000	446,220	1.5602	0.590	0.590	0.594	0.590	0.601	751,466	0.5938	-3.13%
1995-12-15	0	1.600	1.580	1.600	1.580	1.600	624,000	991,020	1.5882	0.609	0.601	0.609	0.601	0.609	1,639,563	0.6044	0.63%
1995-12-14	0	1.590	1.550	1.610	1.590	1.630	264,000	424,580	1.6083	0.605	0.590	0.613	0.605	0.620	693,661	0.6121	-2.45%
1995-12-13	0	1.630	1.610	1.640	1.590	1.630	1,166,000	1,880,760	1.6130	0.620	0.613	0.624	0.605	0.620	3,063,670	0.6139	0.00%
1995-12-12	0	1.630	1.620	1.630	1.630	1.650	298,000	487,740	1.6367	0.620	0.617	0.620	0.620	0.628	782,996	0.6229	0.00%
1995-12-11	0	1.630	1.600	1.630	1.630	1.640	378,000	618,160	1.6353	0.620	0.609	0.620	0.620	0.624	993,197	0.6224	0.00%
1995-12-08	0	1.630	1.620	1.630	1.630	1.650	518,000	848,260	1.6376	0.620	0.617	0.620	0.620	0.628	1,361,047	0.6232	-1.21%
1995-12-07	0	1.650	1.640	1.650	1.630	1.660	714,000	1,174,800	1.6454	0.628	0.624	0.628	0.620	0.632	1,876,038	0.6262	-0.60%
1995-12-06	0	1.660	1.650	1.670	1.630	1.700	2,162,000	3,633,540	1.6806	0.632	0.628	0.636	0.620	0.647	5,680,664	0.6396	1.22%
1995-12-05	0	1.640	1.640	1.650	1.640	1.660	414,000	682,840	1.6494	0.624	0.624	0.628	0.624	0.632	1,087,787	0.6277	-1.20%
1995-12-04	0	1.660	1.650	1.660	1.650	1.680	384,000	638,020	1.6615	0.632	0.628	0.632	0.628	0.639	1,008,962	0.6324	0.00%
1995-12-01	0	1.660	1.670	1.680	1.650	1.670	890,000	1,471,100	1.6529	0.632	0.636	0.639	0.628	0.636	2,338,479	0.6291	0.61%
1995-11-30	0	1.650	1.650	1.660	1.650	1.670	1,864,000	3,085,900	1.6555	0.628	0.628	0.632	0.628	0.636	4,897,668	0.6301	-0.60%
1995-11-29	0	1.660	1.660	1.670	1.660	1.720	1,112,000	1,856,720	1.6697	0.632	0.632	0.636	0.632	0.655	2,921,785	0.6355	-1.19%
1995-11-28	0	1.680	1.670	1.680	1.670	1.720	1,296,000	2,185,160	1.6861	0.639	0.636	0.639	0.636	0.655	3,405,246	0.6417	1.20%
1995-11-27	0	1.660	1.660	1.680	1.660	1.690	1,376,000	2,303,860	1.6743	0.632	0.632	0.639	0.632	0.643	3,615,446	0.6372	-2.35%
1995-11-24	0	1.700	1.690	1.700	1.680	1.700	1,772,000	2,995,820	1.6906	0.647	0.643	0.647	0.639	0.647	4,655,938	0.6434	-1.16%
1995-11-23	0	1.720	1.720	1.730	1.670	1.740	4,898,000	8,389,260	1.7128	0.655	0.655	0.658	0.636	0.662	12,869,516	0.6519	1.78%
1995-11-22	0	1.690	1.690	1.700	1.690	1.760	2,946,000	5,020,700	1.7042	0.643	0.643	0.647	0.643	0.670	7,740,628	0.6486	-1.74%
1995-11-21	0	1.720	1.710	1.720	1.600	1.720	19,090,000	31,514,080	1.6508	0.655	0.651	0.655	0.609	0.655	50,159,057	0.6283	2.99%
1995-11-20	0	1.670	1.660	1.670	1.650	1.730	4,502,000	7,519,060	1.6702	0.636	0.632	0.636	0.628	0.658	11,829,024	0.6356	-1.18%
1995-11-17	0	1.690	1.690	1.700	1.660	1.730	20,550,000	34,041,500	1.6565	0.643	0.643	0.647	0.632	0.658	53,995,214	0.6305	0.60%
1995-11-16	0	1.680	1.670	1.680	1.600	1.680	15,112,000	24,750,120	1.6378	0.639	0.636	0.639	0.609	0.639	39,706,845	0.6233	0.00%
1995-11-15	0	1.680	1.670	1.690	1.650	1.720	8,039,000	13,601,560	1.6919	0.639	0.636	0.643	0.628	0.655	21,122,507	0.6439	-1.18%
1995-11-14	0	1.700	1.690	1.700	1.580	1.700	13,718,000	22,849,900	1.6657	0.647	0.643	0.647	0.601	0.647	36,044,104	0.6339	4.29%
1995-11-13	0	1.630	1.630	1.640	1.600	1.680	4,684,000	7,634,220	1.6299	0.620	0.620	0.624	0.609	0.639	12,307,230	0.6203	-1.21%
1995-11-10	0	1.650	1.640	1.650	1.600	1.660	6,790,000	11,105,440	1.6356	0.628	0.624	0.628	0.609	0.632	17,840,754	0.6225	3.12%
1995-11-09	0	1.600	1.600	1.610	1.550	1.620	2,764,000	4,412,180	1.5963	0.609	0.609	0.613	0.590	0.617	7,262,422	0.6075	1.91%
1995-11-08	0	1.570	1.560	1.570	1.540	1.580	1,816,000	2,825,320	1.5558	0.598	0.594	0.598	0.586	0.601	4,771,548	0.5921	-0.63%
1995-11-07	0	1.580	1.570	1.580	1.560	1.580	1,368,000	2,141,160	1.5652	0.601	0.598	0.601	0.594	0.601	3,594,426	0.5957	0.00%
1995-11-06	0	1.580	1.580	1.590	1.570	1.600	7,664,000	12,108,260	1.5799	0.601	0.601	0.605	0.598	0.609	20,137,193	0.6013	0.64%
1995-11-03	0	1.570	1.560	1.570	1.510	1.590	4,480,000	7,018,180	1.5666	0.598	0.594	0.598	0.575	0.605	11,771,219	0.5962	2.61%
1995-11-02	0	1.530	1.530	1.540	1.510	1.540	1,390,000	2,116,120	1.5224	0.582	0.582	0.586	0.575	0.586	3,652,231	0.5794	2.00%
1995-10-31	0	1.500	1.540	-	1.450	1.500	1,144,000	1,677,000	1.4659	0.571	0.586	-	0.552	0.571	3,005,865	0.5579	1.35%
1995-10-30	0	1.480	1.480	1.490	1.470	1.490	682,000	1,007,140	1.4767	0.563	0.563	0.567	0.559	0.567	1,791,958	0.5620	0.68%
1995-10-27	0	1.470	1.470	1.480	1.450	1.500	1,510,000	2,230,500	1.4772	0.559	0.559	0.563	0.552	0.571	3,967,532	0.5622	1.38%
1995-10-26	0	1.450	1.450	1.470	1.430	1.450	572,000	826,400	1.4448	0.552	0.552	0.559	0.544	0.552	1,502,932	0.5499	-0.68%
1995-10-25	0	1.460	1.460	1.470	1.460	1.510	2,136,000	3,170,260	1.4842	0.556	0.556	0.559	0.556	0.575	5,612,349	0.5649	0.00%
1995-10-24	0	1.460	1.470	1.480	1.420	1.470	1,746,000	2,541,180	1.4554	0.556	0.559	0.563	0.540	0.559	4,587,623	0.5539	-2.01%
1995-10-23	0	1.490	1.480	1.490	1.480	1.520	4,260,000	6,384,160	1.4986	0.567	0.563	0.567	0.563	0.578	11,193,168	0.5704	-3.25%
1995-10-20	0	1.540	1.520	1.540	1.530	1.600	2,698,000	4,216,800	1.5629	0.586	0.578	0.586	0.582	0.609	7,089,007	0.5948	-3.14%
1995-10-19	0	1.590	1.590	1.600	1.570	1.640	6,284,000	9,986,460	1.5892	0.605	0.605	0.609	0.598	0.624	16,511,237	0.6048	-1.24%
1995-10-18	0	1.610	1.600	1.610	1.580	1.640	9,502,000	15,241,580	1.6040	0.613	0.609	0.613	0.601	0.624	24,966,546	0.6105	-0.62%
1995-10-17	0	1.620	1.620	1.630	1.570	1.640	11,884,000	19,117,720	1.6087	0.617	0.617	0.620	0.598	0.624	31,225,261	0.6123	-2.41%
1995-10-16	0	1.660	1.650	1.660	1.630	1.700	17,792,000	29,536,080	1.6601	0.632	0.628	0.632	0.620	0.647	46,748,557	0.6318	0.00%
1995-10-13	0	1.660	1.650	1.660	1.510	1.680	38,422,000	60,099,660	1.5642	0.632	0.628	0.632	0.575	0.639	100,953,971	0.5953	10.67%
1995-10-12	0	1.500	1.500	1.510	1.470	1.580	33,868,000	51,015,260	1.5063	0.571	0.571	0.575	0.559	0.601	88,988,316	0.5733	-1.96%
1995-10-11	0	1.530	1.530	1.540	1.320	1.580	101,966,000	148,676,040	1.4581	0.582	0.582	0.586	0.502	0.601	267,916,105	0.5549

---

Copyright & disclaimer, Privacy policy

Back to top

---