Huanxi Media Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01003	1994-02-21			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
2026-02-13	0	0.285	0.285	0.290	0.280	0.295	6,050,000	1,732,000	0.2863	0.285	0.285	0.290	0.280	0.295	6,050,000	0.2863	-1.72%
2026-02-12	0	0.290	0.280	0.290	0.280	0.290	1,650,000	470,150	0.2849	0.290	0.280	0.290	0.280	0.290	1,650,000	0.2849	0.00%
2026-02-11	0	0.290	0.285	0.290	0.285	0.290	1,460,000	420,850	0.2883	0.290	0.285	0.290	0.285	0.290	1,460,000	0.2883	1.75%
2026-02-10	0	0.285	0.280	0.290	0.285	0.295	3,250,000	948,050	0.2917	0.285	0.280	0.290	0.285	0.295	3,250,000	0.2917	-3.39%
2026-02-09	0	0.295	0.290	0.300	0.295	0.295	1,330,000	392,350	0.2950	0.295	0.290	0.300	0.295	0.295	1,330,000	0.2950	0.00%
2026-02-06	0	0.295	0.290	0.295	0.285	0.300	6,190,000	1,795,800	0.2901	0.295	0.290	0.295	0.285	0.300	6,190,000	0.2901	1.72%
2026-02-05	0	0.290	0.285	0.290	0.280	0.290	4,690,000	1,343,300	0.2864	0.290	0.285	0.290	0.280	0.290	4,690,000	0.2864	1.75%
2026-02-04	0	0.285	0.275	0.285	0.270	0.285	1,810,000	502,700	0.2777	0.285	0.275	0.285	0.270	0.285	1,810,000	0.2777	1.79%
2026-02-03	0	0.280	0.270	0.280	0.270	0.285	6,890,000	1,910,050	0.2772	0.280	0.270	0.280	0.270	0.285	6,890,000	0.2772	0.00%
2026-02-02	0	0.280	0.280	0.290	0.280	0.290	1,630,000	465,700	0.2857	0.280	0.280	0.290	0.280	0.290	1,630,000	0.2857	-3.45%
2026-01-30	0	0.290	0.290	0.295	0.290	0.295	3,260,000	948,900	0.2911	0.290	0.290	0.295	0.290	0.295	3,260,000	0.2911	-3.33%
2026-01-29	0	0.300	0.290	0.305	0.290	0.300	4,220,000	1,249,700	0.2961	0.300	0.290	0.305	0.290	0.300	4,220,000	0.2961	0.00%
2026-01-28	0	0.300	0.295	0.305	0.300	0.305	2,680,000	806,000	0.3007	0.300	0.295	0.305	0.300	0.305	2,680,000	0.3007	-1.64%
2026-01-27	0	0.305	0.300	0.305	0.300	0.310	3,300,000	1,009,200	0.3058	0.305	0.300	0.305	0.300	0.310	3,300,000	0.3058	0.00%
2026-01-26	0	0.305	0.305	0.315	0.305	0.315	2,190,000	677,100	0.3092	0.305	0.305	0.315	0.305	0.315	2,190,000	0.3092	-1.61%
2026-01-23	0	0.310	0.305	0.310	0.305	0.320	980,000	306,700	0.3130	0.310	0.305	0.310	0.305	0.320	980,000	0.3130	-3.12%
2026-01-22	0	0.320	0.310	0.320	0.295	0.330	9,090,000	2,856,150	0.3142	0.320	0.310	0.320	0.295	0.330	9,090,000	0.3142	1.59%
2026-01-21	0	0.315	0.310	0.315	0.280	0.315	10,990,000	3,318,550	0.3020	0.315	0.310	0.315	0.280	0.315	10,990,000	0.3020	8.62%
2026-01-20	0	0.290	0.280	0.290	0.275	0.290	5,590,000	1,573,100	0.2814	0.290	0.280	0.290	0.275	0.290	5,590,000	0.2814	0.00%
2026-01-19	0	0.290	0.285	0.290	0.285	0.290	3,500,000	1,006,900	0.2877	0.290	0.285	0.290	0.285	0.290	3,500,000	0.2877	0.00%
2026-01-16	0	0.290	0.285	0.295	0.290	0.295	2,563,000	747,285	0.2916	0.290	0.285	0.295	0.290	0.295	2,563,000	0.2916	-1.69%
2026-01-15	0	0.295	0.290	0.295	0.290	0.300	2,190,000	645,100	0.2946	0.295	0.290	0.295	0.290	0.300	2,190,000	0.2946	-1.67%
2026-01-14	0	0.300	0.295	0.300	0.290	0.300	7,640,000	2,257,350	0.2955	0.300	0.295	0.300	0.290	0.300	7,640,000	0.2955	0.00%
2026-01-13	0	0.300	0.295	0.300	0.285	0.305	13,140,000	3,868,750	0.2944	0.300	0.295	0.300	0.285	0.305	13,140,000	0.2944	3.45%
2026-01-12	0	0.290	0.290	0.295	0.285	0.305	5,603,500	1,666,780	0.2975	0.290	0.290	0.295	0.285	0.305	5,603,500	0.2975	-1.69%
2026-01-09	0	0.295	0.295	0.300	0.295	0.320	11,880,000	3,586,350	0.3019	0.295	0.295	0.300	0.295	0.320	11,880,000	0.3019	-6.35%
2026-01-08	0	0.315	0.310	0.315	0.310	0.325	3,590,000	1,135,800	0.3164	0.315	0.310	0.315	0.310	0.325	3,590,000	0.3164	-5.97%
2026-01-07	0	0.335	0.325	0.335	0.325	0.345	7,590,000	2,520,250	0.3320	0.335	0.325	0.335	0.325	0.345	7,590,000	0.3320	3.08%
2026-01-06	0	0.325	0.315	0.325	0.315	0.325	2,320,000	744,700	0.3210	0.325	0.315	0.325	0.315	0.325	2,320,000	0.3210	1.56%
2026-01-05	0	0.320	0.315	0.320	0.315	0.325	1,820,000	581,100	0.3193	0.320	0.315	0.320	0.315	0.325	1,820,000	0.3193	-1.54%
2026-01-02	0	0.325	0.320	0.330	0.310	0.330	9,040,000	2,927,000	0.3238	0.325	0.320	0.330	0.310	0.330	9,040,000	0.3238	1.56%
2025-12-31	0	0.320	0.315	0.320	0.315	0.320	1,330,000	420,550	0.3162	0.320	0.315	0.320	0.315	0.320	1,330,000	0.3162	1.59%
2025-12-30	0	0.315	0.315	0.320	0.310	0.330	5,370,000	1,719,900	0.3203	0.315	0.315	0.320	0.310	0.330	5,370,000	0.3203	0.00%
2025-12-29	0	0.315	0.310	0.315	0.305	0.320	2,350,000	728,500	0.3100	0.315	0.310	0.315	0.305	0.320	2,350,000	0.3100	0.00%
2025-12-24	0	0.315	0.315	0.320	0.300	0.340	17,427,749	5,542,085	0.3180	0.315	0.315	0.320	0.300	0.340	17,427,749	0.3180	-4.55%
2025-12-23	0	0.330	0.325	0.330	0.305	0.340	15,100,000	4,874,350	0.3228	0.330	0.325	0.330	0.305	0.340	15,100,000	0.3228	4.76%
2025-12-22	0	0.315	0.310	0.315	0.310	0.325	500,000	157,850	0.3157	0.315	0.310	0.315	0.310	0.325	500,000	0.3157	1.61%
2025-12-19	0	0.310	0.300	0.310	0.300	0.310	680,000	205,400	0.3021	0.310	0.300	0.310	0.300	0.310	680,000	0.3021	0.00%
2025-12-18	0	0.310	0.300	0.310	0.295	0.325	5,300,000	1,672,900	0.3156	0.310	0.300	0.310	0.295	0.325	5,300,000	0.3156	5.08%
2025-12-17	0	0.295	0.290	0.295	0.290	0.295	1,820,000	528,450	0.2904	0.295	0.290	0.295	0.290	0.295	1,820,000	0.2904	1.72%
2025-12-16	0	0.290	0.285	0.290	0.290	0.300	1,220,000	356,350	0.2921	0.290	0.285	0.290	0.290	0.300	1,220,000	0.2921	-3.33%
2025-12-15	0	0.300	0.295	0.300	0.295	0.305	1,950,000	583,250	0.2991	0.300	0.295	0.300	0.295	0.305	1,950,000	0.2991	-1.64%
2025-12-12	0	0.305	0.295	0.305	0.295	0.305	1,860,000	563,800	0.3031	0.305	0.295	0.305	0.295	0.305	1,860,000	0.3031	0.00%
2025-12-11	0	0.305	0.300	0.305	0.305	0.310	90,000	27,500	0.3056	0.305	0.300	0.305	0.305	0.310	90,000	0.3056	0.00%
2025-12-10	0	0.305	0.295	0.305	0.300	0.305	2,630,000	791,800	0.3011	0.305	0.295	0.305	0.300	0.305	2,630,000	0.3011	0.00%
2025-12-09	0	0.305	0.300	0.305	0.300	0.315	2,530,000	774,150	0.3060	0.305	0.300	0.305	0.300	0.315	2,530,000	0.3060	-4.69%
2025-12-08	0	0.320	0.305	0.320	0.305	0.320	450,000	139,450	0.3099	0.320	0.305	0.320	0.305	0.320	450,000	0.3099	1.59%
2025-12-05	0	0.315	0.305	0.315	0.300	0.330	11,840,000	3,709,500	0.3133	0.315	0.305	0.315	0.300	0.330	11,840,000	0.3133	1.61%
2025-12-04	0	0.310	0.305	0.310	0.305	0.310	1,520,000	464,050	0.3053	0.310	0.305	0.310	0.305	0.310	1,520,000	0.3053	1.64%
2025-12-03	0	0.305	0.305	0.310	0.300	0.315	6,520,000	1,975,900	0.3031	0.305	0.305	0.310	0.300	0.315	6,520,000	0.3031	-6.15%
2025-12-02	0	0.325	0.320	0.325	0.315	0.340	890,005	293,751	0.3301	0.325	0.320	0.325	0.315	0.340	890,005	0.3301	0.00%
2025-12-01	0	0.325	0.320	0.325	0.320	0.350	3,170,000	1,035,900	0.3268	0.325	0.320	0.325	0.320	0.350	3,170,000	0.3268	1.56%
2025-11-28	0	0.320	0.320	0.325	0.305	0.325	2,322,000	734,720	0.3164	0.320	0.320	0.325	0.305	0.325	2,322,000	0.3164	3.23%
2025-11-27	0	0.310	0.305	0.310	0.305	0.320	590,000	181,450	0.3075	0.310	0.305	0.310	0.305	0.320	590,000	0.3075	-3.12%
2025-11-26	0	0.320	0.310	0.320	0.300	0.335	11,120,000	3,554,650	0.3197	0.320	0.310	0.320	0.300	0.335	11,120,000	0.3197	-1.54%
2025-11-25	0	0.325	0.315	0.325	0.310	0.360	3,330,000	1,114,000	0.3345	0.325	0.315	0.325	0.310	0.360	3,330,000	0.3345	3.17%
2025-11-24	0	0.315	0.305	0.315	0.300	0.320	2,580,000	789,750	0.3061	0.315	0.305	0.315	0.300	0.320	2,580,000	0.3061	3.28%
2025-11-21	0	0.305	0.295	0.305	0.295	0.305	3,400,000	1,019,850	0.3000	0.305	0.295	0.305	0.295	0.305	3,400,000	0.3000	-1.61%
2025-11-20	0	0.310	0.305	0.310	0.305	0.320	1,163,000	360,030	0.3096	0.310	0.305	0.310	0.305	0.320	1,163,000	0.3096	1.64%
2025-11-19	0	0.305	0.305	0.310	0.305	0.320	1,500,000	464,550	0.3097	0.305	0.305	0.310	0.305	0.320	1,500,000	0.3097	-4.69%
2025-11-18	0	0.320	0.305	0.325	0.305	0.335	1,960,000	618,650	0.3156	0.320	0.305	0.325	0.305	0.335	1,960,000	0.3156	-4.48%
2025-11-17	0	0.335	0.325	0.335	0.325	0.340	1,710,000	572,800	0.3350	0.335	0.325	0.335	0.325	0.340	1,710,000	0.3350	0.00%
2025-11-14	0	0.335	0.330	0.335	0.305	0.350	16,450,810	5,341,534	0.3247	0.335	0.330	0.335	0.305	0.350	16,450,810	0.3247	-4.29%
2025-11-13	0	0.350	0.340	0.350	0.340	0.470	45,571,021	17,587,898	0.3859	0.350	0.340	0.350	0.340	0.470	45,571,021	0.3859	-9.09%
2025-11-12	1	-	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
2025-11-11	0	0.385	0.380	0.385	0.315	0.390	19,840,000	7,218,400	0.3638	0.385	0.380	0.385	0.315	0.390	19,840,000	0.3638	16.67%
2025-11-10	0	0.330	0.325	0.335	0.310	0.340	6,730,000	2,206,550	0.3279	0.330	0.325	0.335	0.310	0.340	6,730,000	0.3279	10.00%
2025-11-07	0	0.300	0.300	0.305	0.295	0.315	2,071,000	625,100	0.3018	0.300	0.300	0.305	0.295	0.315	2,071,000	0.3018	0.00%
2025-11-06	0	0.300	0.295	0.305	0.295	0.305	1,075,500	322,490	0.2999	0.300	0.295	0.305	0.295	0.305	1,075,500	0.2999	0.00%
2025-11-05	0	0.300	0.290	0.300	0.280	0.310	3,290,000	973,100	0.2958	0.300	0.290	0.300	0.280	0.310	3,290,000	0.2958	3.45%
2025-11-04	0	0.290	0.285	0.295	0.285	0.305	3,110,000	902,750	0.2903	0.290	0.285	0.295	0.285	0.305	3,110,000	0.2903	-6.45%
2025-11-03	0	0.310	0.295	0.315	0.295	0.315	5,200,000	1,559,550	0.2999	0.310	0.295	0.315	0.295	0.315	5,200,000	0.2999	-3.12%
2025-10-31	0	0.320	0.315	0.320	0.310	0.335	2,200,000	700,850	0.3186	0.320	0.315	0.320	0.310	0.335	2,200,000	0.3186	-1.54%
2025-10-30	0	0.325	0.320	0.330	0.300	0.345	12,000,000	3,891,850	0.3243	0.325	0.320	0.330	0.300	0.345	12,000,000	0.3243	-5.80%
2025-10-28	0	0.345	0.340	0.345	0.335	0.380	11,300,000	3,954,335	0.3499	0.345	0.340	0.345	0.335	0.380	11,300,000	0.3499	-9.21%
2025-10-27	0	0.380	0.375	0.380	0.380	0.390	3,080,000	1,175,050	0.3815	0.380	0.375	0.380	0.380	0.390	3,080,000	0.3815	-2.56%
2025-10-24	0	0.390	0.380	0.400	0.380	0.390	1,080,000	415,350	0.3846	0.390	0.380	0.400	0.380	0.390	1,080,000	0.3846	0.00%
2025-10-23	0	0.390	0.385	0.390	0.380	0.395	2,090,402	807,342	0.3862	0.390	0.385	0.390	0.380	0.395	2,090,402	0.3862	-1.27%
2025-10-22	0	0.395	0.390	0.395	0.390	0.405	970,000	379,800	0.3915	0.395	0.390	0.395	0.390	0.405	970,000	0.3915	-1.25%
2025-10-21	0	0.400	0.385	0.400	0.380	0.405	2,730,000	1,066,200	0.3905	0.400	0.385	0.400	0.380	0.405	2,730,000	0.3905	2.56%
2025-10-20	0	0.390	0.390	0.395	0.380	0.395	7,220,000	2,791,850	0.3867	0.390	0.390	0.395	0.380	0.395	7,220,000	0.3867	-2.50%
2025-10-17	0	0.400	0.400	0.405	0.395	0.480	31,560,000	13,526,300	0.4286	0.400	0.400	0.405	0.395	0.480	31,560,000	0.4286	-6.98%
2025-10-16	0	0.430	0.420	0.430	0.390	0.455	30,240,000	13,199,650	0.4365	0.430	0.420	0.430	0.390	0.455	30,240,000	0.4365	-3.37%
2025-10-15	0	0.445	0.445	0.450	0.415	0.455	15,480,000	6,736,550	0.4352	0.445	0.445	0.450	0.415	0.455	15,480,000	0.4352	4.71%
2025-10-14	0	0.425	0.420	0.425	0.365	0.455	117,180,000	49,702,600	0.4242	0.425	0.420	0.425	0.365	0.455	117,180,000	0.4242	19.72%
2025-10-13	0	0.355	0.350	0.360	0.345	0.370	4,330,000	1,549,750	0.3579	0.355	0.350	0.360	0.345	0.370	4,330,000	0.3579	-5.33%
2025-10-10	0	0.375	0.375	0.380	0.330	0.380	29,400,000	10,673,150	0.3630	0.375	0.375	0.380	0.330	0.380	29,400,000	0.3630	10.29%
2025-10-09	0	0.340	0.330	0.340	0.330	0.350	4,680,000	1,588,050	0.3393	0.340	0.330	0.340	0.330	0.350	4,680,000	0.3393	1.49%
2025-10-08	0	0.335	0.335	0.340	0.330	0.350	4,910,000	1,662,650	0.3386	0.335	0.335	0.340	0.330	0.350	4,910,000	0.3386	-2.90%
2025-10-06	0	0.345	0.345	0.350	0.330	0.350	1,640,000	563,550	0.3436	0.345	0.345	0.350	0.330	0.350	1,640,000	0.3436	1.47%
2025-10-03	0	0.340	0.330	0.335	0.325	0.340	6,950,000	2,305,500	0.3317	0.340	0.330	0.335	0.325	0.340	6,950,000	0.3317	0.00%
2025-10-02	0	0.340	0.340	0.345	0.340	0.350	7,110,040	2,439,212	0.3431	0.340	0.340	0.345	0.340	0.350	7,110,040	0.3431	-2.86%
2025-09-30	0	0.350	0.345	0.350	0.335	0.355	8,050,000	2,770,850	0.3442	0.350	0.345	0.350	0.335	0.355	8,050,000	0.3442	1.45%
2025-09-29	0	0.345	0.340	0.345	0.330	0.350	10,250,000	3,478,000	0.3393	0.345	0.340	0.345	0.330	0.350	10,250,000	0.3393	1.47%
2025-09-26	0	0.340	0.340	0.345	0.340	0.395	17,320,000	6,419,500	0.3706	0.340	0.340	0.345	0.340	0.395	17,320,000	0.3706	-4.23%
2025-09-25	0	0.355	0.355	0.365	0.330	0.375	11,180,000	3,868,400	0.3460	0.355	0.355	0.365	0.330	0.375	11,180,000	0.3460	1.43%
2025-09-24	0	0.350	0.345	0.350	0.335	0.355	4,300,000	1,504,350	0.3498	0.350	0.345	0.350	0.335	0.355	4,300,000	0.3498	2.94%
2025-09-23	0	0.340	0.340	0.350	0.340	0.360	2,670,000	922,850	0.3456	0.340	0.340	0.350	0.340	0.360	2,670,000	0.3456	-1.45%
2025-09-22	0	0.345	0.345	0.350	0.345	0.375	4,650,000	1,690,250	0.3635	0.345	0.345	0.350	0.345	0.375	4,650,000	0.3635	-6.76%
2025-09-19	0	0.370	0.370	0.375	0.330	0.380	15,230,000	5,434,500	0.3568	0.370	0.370	0.375	0.330	0.380	15,230,000	0.3568	5.71%
2025-09-18	0	0.350	0.350	0.355	0.330	0.375	8,330,000	2,966,100	0.3561	0.350	0.350	0.355	0.330	0.375	8,330,000	0.3561	-4.11%
2025-09-17	0	0.365	0.365	0.370	0.340	0.375	13,060,000	4,691,650	0.3592	0.365	0.365	0.370	0.340	0.375	13,060,000	0.3592	7.35%
2025-09-16	0	0.340	0.340	0.345	0.330	0.355	8,340,000	2,845,150	0.3411	0.340	0.340	0.345	0.330	0.355	8,340,000	0.3411	3.03%
2025-09-15	0	0.330	0.325	0.330	0.325	0.340	6,360,000	2,093,000	0.3291	0.330	0.325	0.330	0.325	0.340	6,360,000	0.3291	1.54%
2025-09-12	0	0.325	0.325	0.335	0.320	0.335	1,790,000	582,850	0.3256	0.325	0.325	0.335	0.320	0.335	1,790,000	0.3256	0.00%
2025-09-11	0	0.325	0.320	0.330	0.315	0.335	3,270,003	1,060,550	0.3243	0.325	0.320	0.330	0.315	0.335	3,270,003	0.3243	0.00%
2025-09-10	0	0.325	0.325	0.330	0.325	0.340	3,080,000	1,014,400	0.3294	0.325	0.325	0.330	0.325	0.340	3,080,000	0.3294	-4.41%
2025-09-09	0	0.340	0.335	0.340	0.310	0.345	6,200,000	2,038,500	0.3288	0.340	0.335	0.340	0.310	0.345	6,200,000	0.3288	1.49%
2025-09-08	0	0.335	0.335	0.340	0.335	0.350	3,290,000	1,129,850	0.3434	0.335	0.335	0.340	0.335	0.350	3,290,000	0.3434	-2.90%
2025-09-05	0	0.345	0.340	0.350	0.325	0.360	5,570,000	1,957,150	0.3514	0.345	0.340	0.350	0.325	0.360	5,570,000	0.3514	6.15%
2025-09-04	0	0.325	0.320	0.325	0.310	0.340	4,480,000	1,451,900	0.3241	0.325	0.320	0.325	0.310	0.340	4,480,000	0.3241	-4.41%
2025-09-03	0	0.340	0.340	0.350	0.340	0.360	4,320,000	1,521,900	0.3523	0.340	0.340	0.350	0.340	0.360	4,320,000	0.3523	0.00%
2025-09-02	0	0.340	0.340	0.350	0.330	0.355	5,720,000	1,940,850	0.3393	0.340	0.340	0.350	0.330	0.355	5,720,000	0.3393	0.00%
2025-09-01	0	0.340	0.335	0.340	0.310	0.350	6,670,000	2,199,400	0.3297	0.340	0.335	0.340	0.310	0.350	6,670,000	0.3297	-1.45%
2025-08-29	0	0.345	0.345	0.355	0.345	0.370	6,145,000	2,177,700	0.3544	0.345	0.345	0.355	0.345	0.370	6,145,000	0.3544	-5.48%
2025-08-28	0	0.365	0.365	0.370	0.340	0.375	7,190,000	2,599,000	0.3615	0.365	0.365	0.370	0.340	0.375	7,190,000	0.3615	2.82%
2025-08-27	0	0.355	0.355	0.360	0.340	0.395	13,260,100	4,844,634	0.3654	0.355	0.355	0.360	0.340	0.395	13,260,100	0.3654	-10.13%
2025-08-26	0	0.395	0.385	0.395	0.360	0.400	14,850,000	5,632,850	0.3793	0.395	0.385	0.395	0.360	0.400	14,850,000	0.3793	-1.25%
2025-08-25	0	0.400	0.395	0.400	0.325	0.400	49,900,000	18,430,600	0.3694	0.400	0.395	0.400	0.325	0.400	49,900,000	0.3694	23.08%
2025-08-22	0	0.325	0.320	0.325	0.245	0.325	72,570,000	21,385,000	0.2947	0.325	0.320	0.325	0.245	0.325	72,570,000	0.2947	30.00%
2025-08-21	0	0.250	0.250	0.255	0.229	0.315	74,830,000	20,395,200	0.2726	0.250	0.250	0.255	0.229	0.315	74,830,000	0.2726	5.49%
2025-08-20	0	0.237	0.237	0.240	0.210	0.245	51,450,000	11,862,280	0.2306	0.237	0.237	0.240	0.210	0.245	51,450,000	0.2306	12.86%
2025-08-19	0	0.210	0.210	0.214	0.207	0.220	13,420,000	2,829,370	0.2108	0.210	0.210	0.214	0.207	0.220	13,420,000	0.2108	-1.41%
2025-08-18	0	0.213	0.213	0.215	0.210	0.238	18,620,000	4,065,720	0.2184	0.213	0.213	0.215	0.210	0.238	18,620,000	0.2184	-9.75%
2025-08-15	0	0.236	0.236	0.237	0.198	0.240	26,290,000	5,686,630	0.2163	0.236	0.236	0.237	0.198	0.240	26,290,000	0.2163	5.36%
2025-08-14	0	0.224	0.219	0.224	0.215	0.247	26,480,000	6,035,990	0.2279	0.224	0.219	0.224	0.215	0.247	26,480,000	0.2279	-9.68%
2025-08-13	0	0.248	0.240	0.248	0.235	0.275	23,000,000	5,670,460	0.2465	0.248	0.240	0.248	0.235	0.275	23,000,000	0.2465	-6.42%
2025-08-12	0	0.265	0.265	0.270	0.265	0.295	15,690,000	4,277,550	0.2726	0.265	0.265	0.270	0.265	0.295	15,690,000	0.2726	-11.67%
2025-08-11	0	0.300	0.290	0.300	0.290	0.315	7,420,000	2,201,400	0.2967	0.300	0.290	0.300	0.290	0.315	7,420,000	0.2967	-4.76%
2025-08-08	0	0.315	0.305	0.315	0.310	0.345	12,900,000	4,100,000	0.3178	0.315	0.305	0.315	0.310	0.345	12,900,000	0.3178	-8.70%
2025-08-07	0	0.345	0.335	0.345	0.335	0.345	3,090,000	1,048,150	0.3392	0.345	0.335	0.345	0.335	0.345	3,090,000	0.3392	1.47%
2025-08-06	0	0.340	0.330	0.340	0.335	0.360	10,580,000	3,657,050	0.3457	0.340	0.330	0.340	0.335	0.360	10,580,000	0.3457	-5.56%
2025-08-05	0	0.360	0.360	0.365	0.340	0.365	6,470,000	2,249,200	0.3476	0.360	0.360	0.365	0.340	0.365	6,470,000	0.3476	0.00%
2025-08-04	0	0.360	0.360	0.365	0.360	0.380	7,130,000	2,613,100	0.3665	0.360	0.360	0.365	0.360	0.380	7,130,000	0.3665	-4.00%
2025-08-01	0	0.375	0.370	0.375	0.350	0.375	8,180,714	2,924,085	0.3574	0.375	0.370	0.375	0.350	0.375	8,180,714	0.3574	4.17%
2025-07-31	0	0.360	0.360	0.365	0.360	0.385	31,130,000	11,679,800	0.3752	0.360	0.360	0.365	0.360	0.385	31,130,000	0.3752	-6.49%
2025-07-30	0	0.385	0.380	0.385	0.375	0.415	13,230,800	5,193,354	0.3925	0.385	0.380	0.385	0.375	0.415	13,230,800	0.3925	-1.28%
2025-07-29	0	0.390	0.385	0.395	0.385	0.450	15,290,000	6,237,572	0.4080	0.390	0.385	0.395	0.385	0.450	15,290,000	0.4080	-9.30%
2025-07-28	0	0.430	0.430	0.435	0.425	0.530	37,900,000	17,347,850	0.4577	0.430	0.430	0.435	0.425	0.530	37,900,000	0.4577	-9.47%
2025-07-25	0	0.475	0.475	0.480	0.455	0.510	10,770,000	5,156,850	0.4788	0.475	0.475	0.480	0.455	0.510	10,770,000	0.4788	-2.06%
2025-07-24	0	0.485	0.485	0.490	0.430	0.490	31,120,000	14,332,450	0.4606	0.485	0.485	0.490	0.430	0.490	31,120,000	0.4606	12.79%
2025-07-23	0	0.430	0.430	0.435	0.410	0.460	15,755,800	6,745,682	0.4281	0.430	0.430	0.435	0.410	0.460	15,755,800	0.4281	-5.49%
2025-07-22	0	0.455	0.450	0.455	0.440	0.465	9,470,000	4,264,350	0.4503	0.455	0.450	0.455	0.440	0.465	9,470,000	0.4503	4.60%
2025-07-21	0	0.435	0.435	0.440	0.420	0.480	20,190,000	8,949,150	0.4432	0.435	0.435	0.440	0.420	0.480	20,190,000	0.4432	-3.33%
2025-07-18	0	0.450	0.440	0.450	0.400	0.510	65,730,743	30,138,754	0.4585	0.450	0.440	0.450	0.400	0.510	65,730,743	0.4585	12.50%
2025-07-17	0	0.400	0.395	0.405	0.390	0.405	9,310,000	3,693,150	0.3967	0.400	0.395	0.405	0.390	0.405	9,310,000	0.3967	1.27%
2025-07-16	0	0.395	0.395	0.400	0.380	0.410	17,375,940	6,878,997	0.3959	0.395	0.395	0.400	0.380	0.410	17,375,940	0.3959	3.95%
2025-07-15	0	0.380	0.380	0.385	0.375	0.400	3,430,000	1,327,750	0.3871	0.380	0.380	0.385	0.375	0.400	3,430,000	0.3871	0.00%
2025-07-14	0	0.380	0.380	0.385	0.380	0.405	9,220,000	3,617,550	0.3924	0.380	0.380	0.385	0.380	0.405	9,220,000	0.3924	0.00%
2025-07-11	0	0.380	0.380	0.390	0.380	0.405	3,520,000	1,384,950	0.3935	0.380	0.380	0.390	0.380	0.405	3,520,000	0.3935	-2.56%
2025-07-10	0	0.390	0.390	0.400	0.385	0.420	3,300,000	1,328,750	0.4027	0.390	0.390	0.400	0.385	0.420	3,300,000	0.4027	1.30%
2025-07-09	0	0.385	0.385	0.390	0.350	0.395	4,140,000	1,575,350	0.3805	0.385	0.385	0.390	0.350	0.395	4,140,000	0.3805	5.48%
2025-07-08	0	0.365	0.360	0.365	0.355	0.380	2,490,000	913,000	0.3667	0.365	0.360	0.365	0.355	0.380	2,490,000	0.3667	0.00%
2025-07-07	0	0.365	0.365	0.375	0.350	0.365	1,370,000	490,050	0.3577	0.365	0.365	0.375	0.350	0.365	1,370,000	0.3577	2.82%
2025-07-04	0	0.355	0.345	0.355	0.340	0.365	4,041,000	1,438,540	0.3560	0.355	0.345	0.355	0.340	0.365	4,041,000	0.3560	1.43%
2025-07-03	0	0.350	0.350	0.355	0.350	0.370	4,620,000	1,660,300	0.3594	0.350	0.350	0.355	0.350	0.370	4,620,000	0.3594	-4.11%
2025-07-02	0	0.365	0.360	0.365	0.360	0.395	5,670,000	2,112,550	0.3726	0.365	0.360	0.365	0.360	0.395	5,670,000	0.3726	-5.19%
2025-06-30	0	0.385	0.380	0.385	0.375	0.385	2,440,000	924,700	0.3790	0.385	0.380	0.385	0.375	0.385	2,440,000	0.3790	1.32%
2025-06-27	0	0.380	0.375	0.380	0.380	0.400	6,340,000	2,441,150	0.3850	0.380	0.375	0.380	0.380	0.400	6,340,000	0.3850	-3.80%
2025-06-26	0	0.395	0.385	0.395	0.380	0.410	2,790,000	1,088,150	0.3900	0.395	0.385	0.395	0.380	0.410	2,790,000	0.3900	-2.47%
2025-06-25	0	0.405	0.390	0.405	0.395	0.420	3,480,000	1,407,450	0.4044	0.405	0.390	0.405	0.395	0.420	3,480,000	0.4044	-3.57%
2025-06-24	0	0.420	0.420	0.425	0.410	0.435	2,200,000	920,850	0.4186	0.420	0.420	0.425	0.410	0.435	2,200,000	0.4186	0.00%
2025-06-23	0	0.420	0.415	0.420	0.415	0.470	8,720,090	3,752,386	0.4303	0.420	0.415	0.420	0.415	0.470	8,720,090	0.4303	-15.15%
2025-06-20	0	0.495	0.475	0.495	0.430	0.500	5,260,000	2,494,650	0.4743	0.495	0.475	0.495	0.430	0.500	5,260,000	0.4743	13.79%
2025-06-19	0	0.435	0.430	0.450	0.425	0.450	1,730,000	754,600	0.4362	0.435	0.430	0.450	0.425	0.450	1,730,000	0.4362	1.16%
2025-06-18	0	0.430	0.430	0.435	0.420	0.480	5,140,000	2,243,200	0.4364	0.430	0.430	0.435	0.420	0.480	5,140,000	0.4364	-6.52%
2025-06-17	0	0.460	0.445	0.460	0.430	0.490	4,860,000	2,178,950	0.4483	0.460	0.445	0.460	0.430	0.490	4,860,000	0.4483	-5.15%
2025-06-16	0	0.485	0.475	0.485	0.475	0.520	7,970,000	3,921,050	0.4920	0.485	0.475	0.485	0.475	0.520	7,970,000	0.4920	-4.90%
2025-06-13	0	0.510	0.500	0.510	0.450	0.510	3,750,000	1,799,400	0.4798	0.510	0.500	0.510	0.450	0.510	3,750,000	0.4798	3.03%
2025-06-12	0	0.495	0.485	0.500	0.425	0.510	5,230,000	2,434,550	0.4655	0.495	0.485	0.500	0.425	0.510	5,230,000	0.4655	15.12%
2025-06-11	0	0.430	0.420	0.435	0.425	0.435	970,480	416,642	0.4293	0.430	0.420	0.435	0.425	0.435	970,480	0.4293	1.18%
2025-06-10	0	0.425	0.420	0.425	0.420	0.450	3,900,000	1,690,550	0.4335	0.425	0.420	0.425	0.420	0.450	3,900,000	0.4335	1.19%
2025-06-09	0	0.420	0.420	0.425	0.410	0.435	3,640,000	1,531,250	0.4207	0.420	0.420	0.425	0.410	0.435	3,640,000	0.4207	2.44%
2025-06-06	0	0.410	0.400	0.410	0.375	0.410	1,840,000	709,300	0.3855	0.410	0.400	0.410	0.375	0.410	1,840,000	0.3855	7.89%
2025-06-05	0	0.380	0.375	0.390	0.380	0.395	4,182,440	1,600,140	0.3826	0.380	0.375	0.390	0.380	0.395	4,182,440	0.3826	-3.80%
2025-06-04	0	0.395	0.395	0.400	0.395	0.425	9,200,000	3,731,200	0.4056	0.395	0.395	0.400	0.395	0.425	9,200,000	0.4056	-7.06%
2025-06-03	0	0.425	0.425	0.430	0.390	0.440	1,570,000	649,250	0.4135	0.425	0.425	0.430	0.390	0.440	1,570,000	0.4135	10.39%
2025-06-02	0	0.385	0.385	0.390	0.385	0.410	2,110,120	832,143	0.3944	0.385	0.385	0.390	0.385	0.410	2,110,120	0.3944	-7.23%
2025-05-30	0	0.415	0.415	0.430	0.415	0.460	2,240,000	958,000	0.4277	0.415	0.415	0.430	0.415	0.460	2,240,000	0.4277	-9.78%
2025-05-29	0	0.460	0.430	0.460	0.430	0.495	6,020,000	2,712,300	0.4505	0.460	0.430	0.460	0.430	0.495	6,020,000	0.4505	6.98%
2025-05-28	0	0.430	0.425	0.430	0.400	0.475	7,090,000	3,051,200	0.4304	0.430	0.425	0.430	0.400	0.475	7,090,000	0.4304	7.50%
2025-05-27	0	0.400	0.390	0.400	0.390	0.400	490,025	194,259	0.3964	0.400	0.390	0.400	0.390	0.400	490,025	0.3964	0.00%
2025-05-26	0	0.400	0.395	0.405	0.390	0.410	1,010,000	406,400	0.4024	0.400	0.395	0.405	0.390	0.410	1,010,000	0.4024	1.27%
2025-05-23	0	0.395	0.380	0.410	0.390	0.400	1,220,000	482,750	0.3957	0.395	0.380	0.410	0.390	0.400	1,220,000	0.3957	0.00%
2025-05-22	0	0.395	0.390	0.395	0.390	0.400	400,000	157,800	0.3945	0.395	0.390	0.395	0.390	0.400	400,000	0.3945	-1.25%
2025-05-21	0	0.400	0.390	0.400	0.390	0.410	1,271,584	505,336	0.3974	0.400	0.390	0.400	0.390	0.410	1,271,584	0.3974	2.56%
2025-05-20	0	0.390	0.385	0.400	0.385	0.400	670,000	263,700	0.3936	0.390	0.385	0.400	0.385	0.400	670,000	0.3936	1.30%
2025-05-19	0	0.385	0.380	0.385	0.380	0.395	1,020,000	391,250	0.3836	0.385	0.380	0.385	0.380	0.395	1,020,000	0.3836	-2.53%
2025-05-16	0	0.395	0.390	0.400	0.370	0.400	1,810,000	715,950	0.3956	0.395	0.390	0.400	0.370	0.400	1,810,000	0.3956	5.33%
2025-05-15	0	0.375	0.375	0.380	0.365	0.380	450,000	168,900	0.3753	0.375	0.375	0.380	0.365	0.380	450,000	0.3753	2.74%
2025-05-14	0	0.365	0.360	0.365	0.360	0.365	100,000	36,450	0.3645	0.365	0.360	0.365	0.360	0.365	100,000	0.3645	1.39%
2025-05-13	0	0.360	0.355	0.365	0.360	0.365	280,000	100,950	0.3605	0.360	0.355	0.365	0.360	0.365	280,000	0.3605	-1.37%
2025-05-12	0	0.365	0.360	0.365	0.360	0.365	230,000	83,450	0.3628	0.365	0.360	0.365	0.360	0.365	230,000	0.3628	0.00%
2025-05-09	0	0.365	0.360	0.365	0.350	0.365	300,110	107,536	0.3583	0.365	0.360	0.365	0.350	0.365	300,110	0.3583	-1.35%
2025-05-08	0	0.370	0.365	0.375	0.360	0.370	344,500	125,902	0.3655	0.370	0.365	0.375	0.360	0.370	344,500	0.3655	1.37%
2025-05-07	0	0.365	0.360	0.370	0.365	0.365	130,000	47,450	0.3650	0.365	0.360	0.370	0.365	0.365	130,000	0.3650	0.00%
2025-05-06	0	0.365	0.365	0.370	0.365	0.380	290,000	107,500	0.3707	0.365	0.365	0.370	0.365	0.380	290,000	0.3707	-1.35%
2025-05-02	0	0.370	0.365	0.380	0.360	0.370	510,200	186,668	0.3659	0.370	0.365	0.380	0.360	0.370	510,200	0.3659	0.00%
2025-04-30	0	0.370	0.370	0.380	0.365	0.380	370,000	137,150	0.3707	0.370	0.370	0.380	0.365	0.380	370,000	0.3707	-1.33%
2025-04-29	0	0.375	0.370	0.380	0.370	0.390	800,000	300,100	0.3751	0.375	0.370	0.380	0.370	0.390	800,000	0.3751	1.35%
2025-04-28	0	0.370	0.370	0.375	0.365	0.370	490,000	179,950	0.3672	0.370	0.370	0.375	0.365	0.370	490,000	0.3672	1.37%
2025-04-25	0	0.365	0.365	0.370	0.360	0.365	630,000	227,950	0.3618	0.365	0.365	0.370	0.360	0.365	630,000	0.3618	1.39%
2025-04-24	0	0.360	0.360	0.365	0.355	0.385	790,000	284,400	0.3600	0.360	0.360	0.365	0.355	0.385	790,000	0.3600	0.00%
2025-04-23	0	0.360	0.355	0.365	0.360	0.370	550,060	199,920	0.3635	0.360	0.355	0.365	0.360	0.370	550,060	0.3635	-1.37%
2025-04-22	0	0.365	0.365	0.375	0.365	0.395	770,000	291,700	0.3788	0.365	0.365	0.375	0.365	0.395	770,000	0.3788	-7.59%
2025-04-17	0	0.395	0.370	0.395	0.370	0.395	1,300,000	490,750	0.3775	0.395	0.370	0.395	0.370	0.395	1,300,000	0.3775	-1.25%
2025-04-16	0	0.400	0.370	0.400	0.360	0.400	920,000	338,500	0.3679	0.400	0.370	0.400	0.360	0.400	920,000	0.3679	6.67%
2025-04-15	0	0.375	0.365	0.380	0.375	0.395	930,000	353,700	0.3803	0.375	0.365	0.380	0.375	0.395	930,000	0.3803	-5.06%
2025-04-14	0	0.395	0.380	0.395	0.390	0.405	1,000,000	395,350	0.3954	0.395	0.380	0.395	0.390	0.405	1,000,000	0.3954	-1.25%
2025-04-11	0	0.400	0.400	0.425	0.400	0.435	1,370,000	572,200	0.4177	0.400	0.400	0.425	0.400	0.435	1,370,000	0.4177	-10.11%
2025-04-10	0	0.445	0.425	0.445	0.410	0.445	1,410,000	596,750	0.4232	0.445	0.425	0.445	0.410	0.445	1,410,000	0.4232	1.14%
2025-04-09	0	0.440	0.425	0.440	0.395	0.450	2,000,000	828,050	0.4140	0.440	0.425	0.440	0.395	0.450	2,000,000	0.4140	7.32%
2025-04-08	0	0.410	0.385	0.410	0.380	0.430	1,270,000	505,500	0.3980	0.410	0.385	0.410	0.380	0.430	1,270,000	0.3980	0.00%
2025-04-07	0	0.410	0.395	0.410	0.360	0.410	1,010,000	394,600	0.3907	0.410	0.395	0.410	0.360	0.410	1,010,000	0.3907	0.00%
2025-04-03	0	0.410	0.390	0.405	0.400	0.435	1,310,000	543,550	0.4149	0.410	0.390	0.405	0.400	0.435	1,310,000	0.4149	-4.65%
2025-04-02	0	0.430	0.425	0.435	0.425	0.470	1,090,000	474,950	0.4357	0.430	0.425	0.435	0.425	0.470	1,090,000	0.4357	-3.37%
2025-04-01	0	0.445	0.425	0.450	0.425	0.445	360,000	158,100	0.4392	0.445	0.425	0.450	0.425	0.445	360,000	0.4392	0.00%
2025-03-31	0	0.445	0.440	0.445	0.445	0.465	230,002	104,350	0.4537	0.445	0.440	0.445	0.445	0.465	230,002	0.4537	-5.32%
2025-03-28	0	0.470	0.440	0.475	0.445	0.485	960,000	440,250	0.4586	0.470	0.440	0.475	0.445	0.485	960,000	0.4586	-3.09%
2025-03-27	0	0.485	0.475	0.490	0.470	0.490	300,000	143,550	0.4785	0.485	0.475	0.490	0.470	0.490	300,000	0.4785	0.00%
2025-03-26	0	0.485	0.480	0.490	0.450	0.590	8,870,000	4,578,300	0.5162	0.485	0.480	0.490	0.450	0.590	8,870,000	0.5162	-6.73%
2025-03-25	0	0.520	0.510	0.520	0.510	0.530	820,000	426,600	0.5202	0.520	0.510	0.520	0.510	0.530	820,000	0.5202	-1.89%
2025-03-24	0	0.530	0.510	0.530	0.510	0.530	1,420,241	733,320	0.5163	0.530	0.510	0.530	0.510	0.530	1,420,241	0.5163	1.92%
2025-03-21	0	0.520	0.510	0.520	0.500	0.520	1,060,000	545,200	0.5143	0.520	0.510	0.520	0.500	0.520	1,060,000	0.5143	1.96%
2025-03-20	0	0.510	0.510	0.520	0.495	0.520	1,634,000	832,310	0.5094	0.510	0.510	0.520	0.495	0.520	1,634,000	0.5094	2.00%
2025-03-19	0	0.500	0.495	0.500	0.490	0.520	2,850,000	1,414,150	0.4962	0.500	0.495	0.500	0.490	0.520	2,850,000	0.4962	-5.66%
2025-03-18	0	0.530	0.510	0.530	0.495	0.530	1,760,000	889,550	0.5054	0.530	0.510	0.530	0.495	0.530	1,760,000	0.5054	1.92%
2025-03-17	0	0.520	0.495	0.520	0.495	0.520	980,000	493,500	0.5036	0.520	0.495	0.520	0.495	0.520	980,000	0.5036	1.96%
2025-03-14	0	0.510	0.490	0.510	0.485	0.510	450,000	224,850	0.4997	0.510	0.490	0.510	0.485	0.510	450,000	0.4997	2.00%
2025-03-13	0	0.500	0.485	0.500	0.490	0.500	230,000	113,700	0.4943	0.500	0.485	0.500	0.490	0.500	230,000	0.4943	0.00%
2025-03-12	0	0.500	0.490	0.500	0.500	0.500	190,000	95,000	0.5000	0.500	0.490	0.500	0.500	0.500	190,000	0.5000	0.00%
2025-03-11	0	0.500	0.490	0.500	0.490	0.500	150,000	74,850	0.4990	0.500	0.490	0.500	0.490	0.500	150,000	0.4990	-1.96%
2025-03-10	0	0.510	0.500	0.510	0.500	0.520	370,000	186,200	0.5032	0.510	0.500	0.510	0.500	0.520	370,000	0.5032	2.00%
2025-03-07	0	0.500	0.490	0.500	0.490	0.500	230,000	114,500	0.4978	0.500	0.490	0.500	0.490	0.500	230,000	0.4978	0.00%
2025-03-06	0	0.500	0.490	0.500	0.485	0.500	240,000	119,100	0.4963	0.500	0.490	0.500	0.485	0.500	240,000	0.4963	2.04%
2025-03-05	0	0.490	0.485	0.500	0.475	0.520	2,950,000	1,448,650	0.4911	0.490	0.485	0.500	0.475	0.520	2,950,000	0.4911	-7.55%
2025-03-04	0	0.530	0.520	0.540	0.530	0.600	400,003	219,201	0.5480	0.530	0.520	0.540	0.530	0.600	400,003	0.5480	0.00%
2025-03-03	0	0.530	0.500	0.520	0.500	0.530	1,990,000	1,014,200	0.5096	0.530	0.500	0.520	0.500	0.530	1,990,000	0.5096	-7.02%
2025-02-28	0	0.570	0.490	0.570	0.490	0.570	920,000	470,650	0.5116	0.570	0.490	0.570	0.490	0.570	920,000	0.5116	14.00%
2025-02-27	0	0.500	0.495	0.500	0.495	0.540	403,000	202,590	0.5027	0.500	0.495	0.500	0.495	0.540	403,000	0.5027	0.00%
2025-02-26	0	0.500	0.485	0.495	0.490	0.510	264,400	131,156	0.4961	0.500	0.485	0.495	0.490	0.510	264,400	0.4961	1.01%
2025-02-25	0	0.495	0.480	0.495	0.490	0.495	133,000	65,310	0.4911	0.495	0.480	0.495	0.490	0.495	133,000	0.4911	0.00%
2025-02-24	0	0.495	0.490	0.500	0.490	0.500	260,000	128,600	0.4946	0.495	0.490	0.500	0.490	0.500	260,000	0.4946	-1.00%
2025-02-21	0	0.500	0.495	0.500	0.495	0.520	270,000	137,050	0.5076	0.500	0.495	0.500	0.495	0.520	270,000	0.5076	0.00%
2025-02-20	0	0.500	0.490	0.510	0.495	0.510	460,000	229,600	0.4991	0.500	0.490	0.510	0.495	0.510	460,000	0.4991	0.00%
2025-02-19	0	0.500	0.500	0.510	0.490	0.500	310,000	154,250	0.4976	0.500	0.500	0.510	0.490	0.500	310,000	0.4976	1.01%
2025-02-18	0	0.495	0.485	0.500	0.490	0.520	360,003	179,251	0.4979	0.495	0.485	0.500	0.490	0.520	360,003	0.4979	-4.81%
2025-02-17	0	0.520	0.495	0.520	0.490	0.520	380,000	192,100	0.5055	0.520	0.495	0.520	0.490	0.520	380,000	0.5055	1.96%
2025-02-14	0	0.510	0.495	0.510	0.500	0.550	810,000	420,400	0.5190	0.510	0.495	0.510	0.500	0.550	810,000	0.5190	-1.92%
2025-02-13	0	0.520	0.500	0.520	0.500	0.540	269,068	139,553	0.5187	0.520	0.500	0.520	0.500	0.540	269,068	0.5187	4.00%
2025-02-12	0	0.500	0.490	0.500	0.480	0.550	1,810,000	933,650	0.5158	0.500	0.490	0.500	0.480	0.550	1,810,000	0.5158	2.04%
2025-02-11	0	0.490	0.475	0.490	0.435	0.500	870,000	414,400	0.4763	0.490	0.475	0.490	0.435	0.500	870,000	0.4763	8.89%
2025-02-10	0	0.450	0.430	0.445	0.425	0.450	1,440,000	619,400	0.4301	0.450	0.430	0.445	0.425	0.450	1,440,000	0.4301	-2.17%
2025-02-07	0	0.460	0.420	0.460	0.455	0.460	40,000	18,250	0.4563	0.460	0.420	0.460	0.455	0.460	40,000	0.4563	1.10%
2025-02-06	0	0.455	0.430	0.455	0.410	0.455	270,000	119,250	0.4417	0.455	0.430	0.455	0.410	0.455	270,000	0.4417	-1.09%
2025-02-05	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2025-02-04	0	0.460	0.435	0.460	0.440	0.460	90,016	40,956	0.4550	0.460	0.435	0.460	0.440	0.460	90,016	0.4550	1.10%
2025-02-03	0	0.455	0.415	0.460	-	-	0	0	-	0.455	0.415	0.460	-	-	0	-	0.00%
2025-01-28	0	0.455	0.455	0.465	0.455	0.455	40,000	18,200	0.4550	0.455	0.455	0.465	0.455	0.455	40,000	0.4550	0.00%
2025-01-27	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2025-01-24	0	0.455	0.415	0.455	0.450	0.460	150,000	68,500	0.4567	0.455	0.415	0.455	0.450	0.460	150,000	0.4567	-1.09%
2025-01-23	0	0.460	0.435	0.460	0.440	0.465	40,000	18,050	0.4513	0.460	0.435	0.460	0.440	0.465	40,000	0.4513	2.22%
2025-01-22	0	0.450	0.435	0.450	0.435	0.450	70,000	31,150	0.4450	0.450	0.435	0.450	0.435	0.450	70,000	0.4450	5.88%
2025-01-21	0	0.425	0.405	0.430	0.425	0.425	20,000	8,500	0.4250	0.425	0.405	0.430	0.425	0.425	20,000	0.4250	-1.16%
2025-01-20	0	0.430	0.420	0.435	0.415	0.435	100,000	43,100	0.4310	0.430	0.420	0.435	0.415	0.435	100,000	0.4310	0.00%
2025-01-17	0	0.430	0.425	0.435	0.420	0.445	460,002	199,700	0.4341	0.430	0.425	0.435	0.420	0.445	460,002	0.4341	-7.53%
2025-01-16	0	0.465	0.445	0.470	0.425	0.470	1,000,000	435,950	0.4360	0.465	0.445	0.470	0.425	0.470	1,000,000	0.4360	3.33%
2025-01-15	0	0.450	0.430	0.470	0.405	0.455	670,000	289,200	0.4316	0.450	0.430	0.470	0.405	0.455	670,000	0.4316	-3.23%
2025-01-14	0	0.465	0.425	0.470	0.425	0.480	140,100	61,490	0.4389	0.465	0.425	0.470	0.425	0.480	140,100	0.4389	4.49%
2025-01-13	0	0.445	0.430	0.450	0.410	0.445	90,000	39,500	0.4389	0.445	0.430	0.450	0.410	0.445	90,000	0.4389	8.54%
2025-01-10	0	0.410	0.400	0.450	0.355	0.450	1,420,000	567,100	0.3994	0.410	0.400	0.450	0.355	0.450	1,420,000	0.3994	-5.75%
2025-01-09	0	0.435	0.415	0.430	0.420	0.435	500,000	212,050	0.4241	0.435	0.415	0.430	0.420	0.435	500,000	0.4241	1.16%
2025-01-08	0	0.430	0.425	0.445	0.430	0.430	60,000	25,800	0.4300	0.430	0.425	0.445	0.430	0.430	60,000	0.4300	0.00%
2025-01-07	0	0.430	0.430	0.455	0.430	0.440	80,000	34,800	0.4350	0.430	0.430	0.455	0.430	0.440	80,000	0.4350	-2.27%
2025-01-06	0	0.440	0.435	0.440	0.430	0.455	602,320	263,736	0.4379	0.440	0.435	0.440	0.430	0.455	602,320	0.4379	-5.38%
2025-01-03	0	0.465	0.465	0.470	0.430	0.480	390,000	178,000	0.4564	0.465	0.465	0.470	0.430	0.480	390,000	0.4564	1.09%
2025-01-02	0	0.460	0.440	0.460	0.450	0.465	150,000	68,950	0.4597	0.460	0.440	0.460	0.450	0.465	150,000	0.4597	-1.08%
2024-12-31	0	0.465	0.435	0.465	-	-	100	41	0.4100	0.465	0.435	0.465	-	-	100	0.4100	-1.06%
2024-12-30	0	0.470	0.455	0.470	0.420	0.500	1,610,000	720,650	0.4476	0.470	0.455	0.470	0.420	0.500	1,610,000	0.4476	-3.09%
2024-12-27	0	0.485	0.440	0.485	0.470	0.485	60,000	28,350	0.4725	0.485	0.440	0.485	0.470	0.485	60,000	0.4725	3.19%
2024-12-24	0	0.470	0.430	0.470	0.470	0.470	20,000	9,400	0.4700	0.470	0.430	0.470	0.470	0.470	20,000	0.4700	0.00%
2024-12-23	0	0.470	0.450	0.475	-	-	0	0	-	0.470	0.450	0.475	-	-	0	-	0.00%
2024-12-20	0	0.470	0.430	0.470	0.435	0.470	40,000	18,450	0.4613	0.470	0.430	0.470	0.435	0.470	40,000	0.4613	2.17%
2024-12-19	0	0.460	0.440	0.465	-	-	0	0	-	0.460	0.440	0.465	-	-	0	-	0.00%
2024-12-18	0	0.460	0.435	0.465	-	-	0	0	-	0.460	0.435	0.465	-	-	0	-	0.00%
2024-12-17	0	0.460	0.430	0.465	-	-	0	0	-	0.460	0.430	0.465	-	-	0	-	0.00%
2024-12-16	0	0.460	0.430	0.470	-	-	0	0	-	0.460	0.430	0.470	-	-	0	-	0.00%
2024-12-13	0	0.460	0.435	0.470	0.455	0.460	50,000	22,850	0.4570	0.460	0.435	0.470	0.455	0.460	50,000	0.4570	0.00%
2024-12-12	0	0.460	0.435	0.460	0.440	0.470	760,000	346,250	0.4556	0.460	0.435	0.460	0.440	0.470	760,000	0.4556	-6.12%
2024-12-11	0	0.490	0.465	0.490	0.450	0.495	850,000	394,700	0.4644	0.490	0.465	0.490	0.450	0.495	850,000	0.4644	8.89%
2024-12-10	0	0.450	0.450	0.470	0.450	0.510	400,000	189,700	0.4743	0.450	0.450	0.470	0.450	0.510	400,000	0.4743	-6.25%
2024-12-09	0	0.480	0.470	0.485	0.470	0.485	72,000	34,270	0.4760	0.480	0.470	0.485	0.470	0.485	72,000	0.4760	-2.04%
2024-12-06	0	0.490	0.465	0.490	0.460	0.490	130,000	60,500	0.4654	0.490	0.465	0.490	0.460	0.490	130,000	0.4654	2.08%
2024-12-05	0	0.480	0.465	0.480	0.470	0.480	120,000	56,700	0.4725	0.480	0.465	0.480	0.470	0.480	120,000	0.4725	-2.04%
2024-12-04	0	0.490	0.465	0.490	0.470	0.495	40,000	19,500	0.4875	0.490	0.465	0.490	0.470	0.495	40,000	0.4875	0.00%
2024-12-03	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2024-12-02	0	0.490	0.475	0.490	0.495	0.495	20,000	9,900	0.4950	0.490	0.475	0.490	0.495	0.495	20,000	0.4950	0.00%
2024-11-29	0	0.490	0.475	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.475	0.490	0.490	0.490	20,000	0.4900	2.08%
2024-11-28	0	0.480	0.470	0.490	0.475	0.490	280,000	134,600	0.4807	0.480	0.470	0.490	0.475	0.490	280,000	0.4807	-3.03%
2024-11-27	0	0.495	0.480	0.495	0.480	0.500	140,100	68,345	0.4878	0.495	0.480	0.495	0.480	0.500	140,100	0.4878	3.13%
2024-11-26	0	0.480	0.480	0.485	0.480	0.500	260,000	126,750	0.4875	0.480	0.480	0.485	0.480	0.500	260,000	0.4875	-4.00%
2024-11-25	0	0.500	0.480	0.500	0.485	0.500	310,000	151,700	0.4894	0.500	0.480	0.500	0.485	0.500	310,000	0.4894	0.00%
2024-11-22	0	0.500	0.490	0.500	0.490	0.510	200,000	100,300	0.5015	0.500	0.490	0.500	0.490	0.510	200,000	0.5015	-1.96%
2024-11-21	0	0.510	0.490	0.510	0.500	0.510	150,000	75,400	0.5027	0.510	0.490	0.510	0.500	0.510	150,000	0.5027	0.00%
2024-11-20	0	0.510	0.500	0.510	0.500	0.530	410,000	207,700	0.5066	0.510	0.500	0.510	0.500	0.530	410,000	0.5066	0.00%
2024-11-19	0	0.510	0.490	0.530	0.500	0.510	50,000	25,100	0.5020	0.510	0.490	0.530	0.500	0.510	50,000	0.5020	2.00%
2024-11-18	0	0.500	0.490	0.530	0.500	0.510	40,000	20,100	0.5025	0.500	0.490	0.530	0.500	0.510	40,000	0.5025	-1.96%
2024-11-15	0	0.510	0.490	0.520	-	-	0	0	-	0.510	0.490	0.520	-	-	0	-	0.00%
2024-11-14	0	0.510	0.490	0.510	0.500	0.510	30,000	15,200	0.5067	0.510	0.490	0.510	0.500	0.510	30,000	0.5067	0.00%
2024-11-13	0	0.510	0.500	0.510	0.500	0.510	510,000	256,800	0.5035	0.510	0.500	0.510	0.500	0.510	510,000	0.5035	-3.77%
2024-11-12	0	0.530	0.500	0.530	0.480	0.530	4,640,000	2,312,450	0.4984	0.530	0.500	0.530	0.480	0.530	4,640,000	0.4984	1.92%
2024-11-11	0	0.520	0.510	0.530	0.510	0.520	80,000	40,900	0.5113	0.520	0.510	0.530	0.510	0.520	80,000	0.5113	1.96%
2024-11-08	0	0.510	0.500	0.510	0.510	0.530	50,003	26,001	0.5200	0.510	0.500	0.510	0.510	0.530	50,003	0.5200	-1.92%
2024-11-07	0	0.520	0.510	0.520	0.520	0.530	140,000	73,000	0.5214	0.520	0.510	0.520	0.520	0.530	140,000	0.5214	-1.89%
2024-11-06	0	0.530	0.510	0.530	0.520	0.530	520,000	272,900	0.5248	0.530	0.510	0.530	0.520	0.530	520,000	0.5248	-1.85%
2024-11-05	0	0.540	0.520	0.540	0.530	0.560	340,000	181,800	0.5347	0.540	0.520	0.540	0.530	0.560	340,000	0.5347	-1.82%
2024-11-04	0	0.550	0.530	0.550	0.550	0.570	440,000	246,100	0.5593	0.550	0.530	0.550	0.550	0.570	440,000	0.5593	-5.17%
2024-11-01	0	0.580	0.560	0.580	0.580	0.600	40,000	23,500	0.5875	0.580	0.560	0.580	0.580	0.600	40,000	0.5875	-1.69%
2024-10-31	0	0.590	0.580	0.600	0.580	0.590	40,000	23,300	0.5825	0.590	0.580	0.600	0.580	0.590	40,000	0.5825	-1.67%
2024-10-30	0	0.600	0.580	0.600	0.580	0.600	20,000	11,800	0.5900	0.600	0.580	0.600	0.580	0.600	20,000	0.5900	0.00%
2024-10-29	0	0.600	0.580	0.600	0.560	0.600	140,000	81,000	0.5786	0.600	0.580	0.600	0.560	0.600	140,000	0.5786	0.00%
2024-10-28	0	0.600	0.560	0.600	0.570	0.600	60,000	34,500	0.5750	0.600	0.560	0.600	0.570	0.600	60,000	0.5750	0.00%
2024-10-25	0	0.600	0.560	0.600	0.580	0.600	30,000	17,700	0.5900	0.600	0.560	0.600	0.580	0.600	30,000	0.5900	3.45%
2024-10-24	0	0.580	0.560	0.590	0.570	0.580	160,000	91,600	0.5725	0.580	0.560	0.590	0.570	0.580	160,000	0.5725	1.75%
2024-10-23	0	0.570	0.570	0.580	0.560	0.610	220,000	126,100	0.5732	0.570	0.570	0.580	0.560	0.610	220,000	0.5732	-5.00%
2024-10-22	0	0.600	0.580	0.600	0.550	0.600	330,000	187,400	0.5679	0.600	0.580	0.600	0.550	0.600	330,000	0.5679	0.00%
2024-10-21	0	0.600	0.590	0.620	0.580	0.600	320,000	188,600	0.5894	0.600	0.590	0.620	0.580	0.600	320,000	0.5894	-3.23%
2024-10-18	0	0.620	0.600	0.620	0.600	0.620	150,000	90,900	0.6060	0.620	0.600	0.620	0.600	0.620	150,000	0.6060	3.33%
2024-10-17	0	0.600	0.590	0.610	0.600	0.620	30,002	18,201	0.6067	0.600	0.590	0.610	0.600	0.620	30,002	0.6067	0.00%
2024-10-16	0	0.600	0.590	0.600	0.600	0.640	350,000	219,200	0.6263	0.600	0.590	0.600	0.600	0.640	350,000	0.6263	0.00%
2024-10-15	0	0.600	0.600	0.620	0.590	0.600	420,000	251,300	0.5983	0.600	0.600	0.620	0.590	0.600	420,000	0.5983	0.00%
2024-10-14	0	0.600	0.570	0.600	0.590	0.600	170,000	100,600	0.5918	0.600	0.570	0.600	0.590	0.600	170,000	0.5918	-3.23%
2024-10-10	0	0.620	0.590	0.620	0.590	0.620	360,300	218,568	0.6066	0.620	0.590	0.620	0.590	0.620	360,300	0.6066	5.08%
2024-10-09	0	0.590	0.590	0.600	0.580	0.620	2,420,000	1,439,600	0.5949	0.590	0.590	0.600	0.580	0.620	2,420,000	0.5949	-3.28%
2024-10-08	0	0.610	0.590	0.610	0.580	0.620	2,640,040	1,591,222	0.6027	0.610	0.590	0.610	0.580	0.620	2,640,040	0.6027	-1.61%
2024-10-07	0	0.620	0.600	0.630	0.590	0.640	2,760,036	1,690,920	0.6126	0.620	0.600	0.630	0.590	0.640	2,760,036	0.6126	3.33%
2024-10-04	0	0.600	0.590	0.600	0.600	0.610	4,150,000	2,491,200	0.6003	0.600	0.590	0.600	0.600	0.610	4,150,000	0.6003	1.69%
2024-10-03	0	0.590	0.580	0.590	0.550	0.610	5,870,000	3,419,100	0.5825	0.590	0.580	0.590	0.550	0.610	5,870,000	0.5825	-3.28%
2024-10-02	0	0.610	0.590	0.610	0.540	0.610	2,140,820	1,230,131	0.5746	0.610	0.590	0.610	0.540	0.610	2,140,820	0.5746	7.02%
2024-09-30	0	0.570	0.550	0.570	0.550	0.590	530,000	302,000	0.5698	0.570	0.550	0.570	0.550	0.590	530,000	0.5698	0.00%
2024-09-27	0	0.570	0.550	0.570	0.530	0.600	1,320,000	716,200	0.5426	0.570	0.550	0.570	0.530	0.600	1,320,000	0.5426	0.00%
2024-09-26	0	0.570	0.560	0.570	0.530	0.570	910,003	499,301	0.5487	0.570	0.560	0.570	0.530	0.570	910,003	0.5487	5.56%
2024-09-25	0	0.540	0.530	0.550	0.530	0.550	1,570,000	847,900	0.5401	0.540	0.530	0.550	0.530	0.550	1,570,000	0.5401	0.00%
2024-09-24	0	0.540	0.520	0.540	0.500	0.550	450,000	230,900	0.5131	0.540	0.520	0.540	0.500	0.550	450,000	0.5131	5.88%
2024-09-23	0	0.510	0.500	0.510	0.500	0.510	280,000	140,800	0.5029	0.510	0.500	0.510	0.500	0.510	280,000	0.5029	0.00%
2024-09-20	0	0.510	0.500	0.510	0.495	0.510	940,000	471,700	0.5018	0.510	0.500	0.510	0.495	0.510	940,000	0.5018	0.00%
2024-09-19	0	0.510	0.500	0.510	0.500	0.510	70,000	35,400	0.5057	0.510	0.500	0.510	0.500	0.510	70,000	0.5057	0.00%
2024-09-17	0	0.510	0.500	0.510	0.500	0.530	680,000	346,700	0.5099	0.510	0.500	0.510	0.500	0.530	680,000	0.5099	-5.56%
2024-09-16	0	0.540	0.520	0.550	0.530	0.540	30,000	16,000	0.5333	0.540	0.520	0.550	0.530	0.540	30,000	0.5333	0.00%
2024-09-13	0	0.540	0.520	0.550	0.510	0.550	60,000	31,900	0.5317	0.540	0.520	0.550	0.510	0.550	60,000	0.5317	1.89%
2024-09-12	0	0.530	0.510	0.530	0.510	0.550	240,000	125,400	0.5225	0.530	0.510	0.530	0.510	0.550	240,000	0.5225	3.92%
2024-09-11	0	0.510	0.500	0.510	0.500	0.530	700,000	355,000	0.5071	0.510	0.500	0.510	0.500	0.530	700,000	0.5071	-3.77%
2024-09-10	0	0.530	0.510	0.530	0.495	0.530	780,000	397,550	0.5097	0.530	0.510	0.530	0.495	0.530	780,000	0.5097	-1.85%
2024-09-09	0	0.540	0.520	0.550	0.520	0.540	210,000	110,800	0.5276	0.540	0.520	0.550	0.520	0.540	210,000	0.5276	0.00%
2024-09-05	0	0.540	0.520	0.540	0.540	0.540	10,000	5,400	0.5400	0.540	0.520	0.540	0.540	0.540	10,000	0.5400	0.00%
2024-09-04	0	0.540	0.520	0.550	0.530	0.550	130,000	70,000	0.5385	0.540	0.520	0.550	0.530	0.550	130,000	0.5385	0.00%
2024-09-03	0	0.540	0.520	0.540	0.530	0.540	40,000	21,300	0.5325	0.540	0.520	0.540	0.530	0.540	40,000	0.5325	1.89%
2024-09-02	0	0.530	0.520	0.530	0.510	0.550	180,000	93,900	0.5217	0.530	0.520	0.530	0.510	0.550	180,000	0.5217	-1.85%
2024-08-30	0	0.540	0.530	0.560	0.540	0.550	230,000	124,400	0.5409	0.540	0.530	0.560	0.540	0.550	230,000	0.5409	-1.82%
2024-08-29	0	0.550	0.530	0.560	0.550	0.550	20,000	11,000	0.5500	0.550	0.530	0.560	0.550	0.550	20,000	0.5500	-1.79%
2024-08-28	0	0.560	0.530	0.560	0.520	0.560	120,000	64,500	0.5375	0.560	0.530	0.560	0.520	0.560	120,000	0.5375	1.82%
2024-08-27	0	0.550	0.530	0.560	0.550	0.550	12,103	6,540	0.5404	0.550	0.530	0.560	0.550	0.550	12,103	0.5404	1.85%
2024-08-26	0	0.540	0.540	0.550	0.530	0.560	120,000	64,100	0.5342	0.540	0.540	0.550	0.530	0.560	120,000	0.5342	-1.82%
2024-08-23	0	0.550	0.550	0.560	0.540	0.540	50,000	27,000	0.5400	0.550	0.550	0.560	0.540	0.540	50,000	0.5400	0.00%
2024-08-22	0	0.550	0.530	0.560	0.550	0.560	30,000	16,600	0.5533	0.550	0.530	0.560	0.550	0.560	30,000	0.5533	0.00%
2024-08-21	0	0.550	0.540	0.560	0.530	0.550	50,201	27,200	0.5418	0.550	0.540	0.560	0.530	0.550	50,201	0.5418	1.85%
2024-08-20	0	0.540	0.530	0.550	0.530	0.550	130,000	69,500	0.5346	0.540	0.530	0.550	0.530	0.550	130,000	0.5346	0.00%
2024-08-19	0	0.540	0.530	0.540	0.530	0.540	85,000	45,600	0.5365	0.540	0.530	0.540	0.530	0.540	85,000	0.5365	0.00%
2024-08-16	0	0.540	0.540	0.550	0.530	0.580	221,000	120,190	0.5438	0.540	0.540	0.550	0.530	0.580	221,000	0.5438	-1.82%
2024-08-15	0	0.550	0.540	0.600	0.550	0.550	40,000	22,000	0.5500	0.550	0.540	0.600	0.550	0.550	40,000	0.5500	0.00%
2024-08-14	0	0.550	0.530	0.550	0.540	0.550	270,000	148,100	0.5485	0.550	0.530	0.550	0.540	0.550	270,000	0.5485	0.00%
2024-08-13	0	0.550	0.540	0.560	0.550	0.550	30,000	16,500	0.5500	0.550	0.540	0.560	0.550	0.550	30,000	0.5500	-1.79%
2024-08-12	0	0.560	0.540	0.570	0.540	0.560	31,006	17,013	0.5487	0.560	0.540	0.570	0.540	0.560	31,006	0.5487	1.82%
2024-08-09	0	0.550	0.540	0.560	0.550	0.560	40,000	22,100	0.5525	0.550	0.540	0.560	0.550	0.560	40,000	0.5525	-1.79%
2024-08-08	0	0.560	0.550	0.570	0.550	0.560	40,000	22,200	0.5550	0.560	0.550	0.570	0.550	0.560	40,000	0.5550	0.00%
2024-08-07	0	0.560	0.550	0.560	0.560	0.560	40,000	22,400	0.5600	0.560	0.550	0.560	0.560	0.560	40,000	0.5600	1.82%
2024-08-06	0	0.550	0.550	0.580	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	0.00%
2024-08-05	0	0.550	0.550	0.560	0.540	0.560	130,000	71,400	0.5492	0.550	0.550	0.560	0.540	0.560	130,000	0.5492	-3.51%
2024-08-02	0	0.570	0.560	0.580	0.570	0.580	20,000	11,500	0.5750	0.570	0.560	0.580	0.570	0.580	20,000	0.5750	0.00%
2024-08-01	0	0.570	0.560	0.580	0.570	0.570	30,000	17,100	0.5700	0.570	0.560	0.580	0.570	0.570	30,000	0.5700	-1.72%
2024-07-31	0	0.580	0.570	0.590	0.580	0.580	10,000	5,800	0.5800	0.580	0.570	0.590	0.580	0.580	10,000	0.5800	1.75%
2024-07-30	0	0.570	0.560	0.590	0.540	0.580	270,000	151,800	0.5622	0.570	0.560	0.590	0.540	0.580	270,000	0.5622	-3.39%
2024-07-29	0	0.590	0.570	0.600	0.580	0.590	970,000	564,000	0.5814	0.590	0.570	0.600	0.580	0.590	970,000	0.5814	1.72%
2024-07-26	0	0.580	0.560	0.600	0.570	0.580	330,000	191,200	0.5794	0.580	0.560	0.600	0.570	0.580	330,000	0.5794	0.00%
2024-07-25	0	0.580	0.560	0.580	0.550	0.580	720,000	416,200	0.5781	0.580	0.560	0.580	0.550	0.580	720,000	0.5781	0.00%
2024-07-24	0	0.580	0.550	0.580	0.580	0.580	10,000	5,800	0.5800	0.580	0.550	0.580	0.580	0.580	10,000	0.5800	1.75%
2024-07-23	0	0.570	0.560	0.580	0.570	0.570	10,000	5,700	0.5700	0.570	0.560	0.580	0.570	0.570	10,000	0.5700	0.00%
2024-07-22	0	0.570	0.570	0.580	0.495	0.570	1,940,000	1,013,450	0.5224	0.570	0.570	0.580	0.495	0.570	1,940,000	0.5224	-1.72%
2024-07-19	0	0.580	0.580	0.600	0.570	0.580	940,000	544,100	0.5788	0.580	0.580	0.600	0.570	0.580	940,000	0.5788	1.75%
2024-07-18	0	0.570	0.560	0.590	0.570	0.580	621,936	360,204	0.5792	0.570	0.560	0.590	0.570	0.580	621,936	0.5792	-1.72%
2024-07-17	0	0.580	0.560	0.600	0.570	0.600	210,000	121,000	0.5762	0.580	0.560	0.600	0.570	0.600	210,000	0.5762	1.75%
2024-07-16	0	0.570	0.570	0.600	0.570	0.570	531,081	302,716	0.5700	0.570	0.570	0.600	0.570	0.570	531,081	0.5700	1.79%
2024-07-15	0	0.560	0.550	0.570	0.560	0.570	530,000	301,700	0.5692	0.560	0.550	0.570	0.560	0.570	530,000	0.5692	-3.45%
2024-07-12	0	0.580	0.550	0.580	0.560	0.580	100,000	56,800	0.5680	0.580	0.550	0.580	0.560	0.580	100,000	0.5680	3.57%
2024-07-11	0	0.560	0.560	0.570	0.550	0.600	320,000	179,900	0.5622	0.560	0.560	0.570	0.550	0.600	320,000	0.5622	-1.75%
2024-07-10	0	0.570	0.570	0.580	0.540	0.580	1,160,000	659,300	0.5684	0.570	0.570	0.580	0.540	0.580	1,160,000	0.5684	7.55%
2024-07-09	0	0.530	0.530	0.540	0.520	0.540	360,000	192,000	0.5333	0.530	0.530	0.540	0.520	0.540	360,000	0.5333	0.00%
2024-07-08	0	0.530	0.510	0.530	0.510	0.560	440,000	231,100	0.5252	0.530	0.510	0.530	0.510	0.560	440,000	0.5252	0.00%
2024-07-05	0	0.530	0.510	0.530	0.520	0.580	502,000	276,440	0.5507	0.530	0.510	0.530	0.520	0.580	502,000	0.5507	-11.67%
2024-07-04	0	0.600	0.600	0.610	0.570	0.600	940,000	550,200	0.5853	0.600	0.600	0.610	0.570	0.600	940,000	0.5853	5.26%
2024-07-03	0	0.570	0.550	0.590	0.560	0.590	1,240,000	710,600	0.5731	0.570	0.550	0.590	0.560	0.590	1,240,000	0.5731	-5.00%
2024-07-02	0	0.600	0.600	0.610	0.550	0.600	800,005	458,802	0.5735	0.600	0.600	0.610	0.550	0.600	800,005	0.5735	5.26%
2024-06-28	0	0.570	0.560	0.580	0.560	0.580	150,000	85,600	0.5707	0.570	0.560	0.580	0.560	0.580	150,000	0.5707	-1.72%
2024-06-27	0	0.580	0.550	0.590	0.580	0.600	340,000	203,500	0.5985	0.580	0.550	0.590	0.580	0.600	340,000	0.5985	-3.33%
2024-06-26	0	0.600	0.600	0.610	0.570	0.650	880,000	529,400	0.6016	0.600	0.600	0.610	0.570	0.650	880,000	0.6016	3.45%
2024-06-25	0	0.580	0.570	0.580	0.550	0.590	530,000	304,300	0.5742	0.580	0.570	0.580	0.550	0.590	530,000	0.5742	-4.92%
2024-06-24	0	0.610	0.570	0.610	0.560	0.640	3,220,000	1,891,500	0.5874	0.610	0.570	0.610	0.560	0.640	3,220,000	0.5874	10.91%
2024-06-21	0	0.550	0.530	0.560	0.495	0.560	1,710,000	905,400	0.5295	0.550	0.530	0.560	0.495	0.560	1,710,000	0.5295	10.00%
2024-06-20	0	0.500	0.495	0.510	0.500	0.510	390,000	195,100	0.5003	0.500	0.495	0.510	0.500	0.510	390,000	0.5003	-1.96%
2024-06-19	0	0.510	0.510	0.520	0.500	0.520	1,500,000	759,900	0.5066	0.510	0.510	0.520	0.500	0.520	1,500,000	0.5066	0.00%
2024-06-18	0	0.510	0.500	0.510	0.490	0.510	530,000	262,700	0.4957	0.510	0.500	0.510	0.490	0.510	530,000	0.4957	3.03%
2024-06-17	0	0.495	0.490	0.500	0.495	0.510	390,000	193,950	0.4973	0.495	0.490	0.500	0.495	0.510	390,000	0.4973	-2.94%
2024-06-14	0	0.510	0.500	0.510	0.495	0.510	280,000	139,950	0.4998	0.510	0.500	0.510	0.495	0.510	280,000	0.4998	2.00%
2024-06-13	0	0.500	0.500	0.510	0.500	0.510	90,000	45,600	0.5067	0.500	0.500	0.510	0.500	0.510	90,000	0.5067	-1.96%
2024-06-12	0	0.510	0.500	0.510	0.500	0.510	90,000	45,300	0.5033	0.510	0.500	0.510	0.500	0.510	90,000	0.5033	0.00%
2024-06-11	0	0.510	0.500	0.510	0.495	0.510	250,000	124,950	0.4998	0.510	0.500	0.510	0.495	0.510	250,000	0.4998	0.00%
2024-06-07	0	0.510	0.500	0.510	0.500	0.510	730,000	366,700	0.5023	0.510	0.500	0.510	0.500	0.510	730,000	0.5023	0.00%
2024-06-06	0	0.510	0.510	0.520	0.480	0.520	2,760,000	1,395,400	0.5056	0.510	0.510	0.520	0.480	0.520	2,760,000	0.5056	-1.92%
2024-06-05	0	0.520	0.510	0.520	0.510	0.530	1,930,000	1,002,800	0.5196	0.520	0.510	0.520	0.510	0.530	1,930,000	0.5196	0.00%
2024-06-04	0	0.520	0.500	0.520	0.500	0.530	2,000,000	1,030,600	0.5153	0.520	0.500	0.520	0.500	0.530	2,000,000	0.5153	0.00%
2024-06-03	0	0.520	0.500	0.520	0.510	0.520	2,390,000	1,234,400	0.5165	0.520	0.500	0.520	0.510	0.520	2,390,000	0.5165	-1.89%
2024-05-31	0	0.530	0.520	0.540	0.520	0.530	1,900,000	1,004,300	0.5286	0.530	0.520	0.540	0.520	0.530	1,900,000	0.5286	0.00%
2024-05-30	0	0.530	0.520	0.540	0.530	0.540	1,960,000	1,041,200	0.5312	0.530	0.520	0.540	0.530	0.540	1,960,000	0.5312	-1.85%
2024-05-29	0	0.540	0.530	0.550	0.530	0.540	1,860,000	1,001,900	0.5387	0.540	0.530	0.550	0.530	0.540	1,860,000	0.5387	-1.82%
2024-05-28	0	0.550	0.540	0.550	0.540	0.580	1,890,000	1,057,700	0.5596	0.550	0.540	0.550	0.540	0.580	1,890,000	0.5596	-5.17%
2024-05-27	0	0.580	0.560	0.580	0.540	0.600	3,600,000	2,052,000	0.5700	0.580	0.560	0.580	0.540	0.600	3,600,000	0.5700	9.43%
2024-05-24	0	0.530	0.520	0.540	0.520	0.550	1,990,045	1,069,722	0.5375	0.530	0.520	0.540	0.520	0.550	1,990,045	0.5375	-3.64%
2024-05-23	0	0.550	0.540	0.550	0.550	0.570	1,960,000	1,097,800	0.5601	0.550	0.540	0.550	0.550	0.570	1,960,000	0.5601	-5.17%
2024-05-22	0	0.580	0.560	0.580	0.550	0.580	1,820,000	1,026,800	0.5642	0.580	0.560	0.580	0.550	0.580	1,820,000	0.5642	3.57%
2024-05-21	0	0.560	0.550	0.560	0.550	0.580	1,880,000	1,057,400	0.5624	0.560	0.550	0.560	0.550	0.580	1,880,000	0.5624	-3.45%
2024-05-20	0	0.580	0.570	0.580	0.580	0.610	5,982,640	3,569,678	0.5967	0.580	0.570	0.580	0.580	0.610	5,982,640	0.5967	-3.33%
2024-05-17	0	0.600	0.580	0.610	0.580	0.610	5,300,000	3,171,000	0.5983	0.600	0.580	0.610	0.580	0.610	5,300,000	0.5983	1.69%
2024-05-16	0	0.590	0.570	0.600	0.570	0.590	7,990,000	4,646,500	0.5815	0.590	0.570	0.600	0.570	0.590	7,990,000	0.5815	1.72%
2024-05-14	0	0.580	0.570	0.580	0.570	0.600	3,320,000	1,942,900	0.5852	0.580	0.570	0.580	0.570	0.600	3,320,000	0.5852	-3.33%
2024-05-13	0	0.600	0.590	0.600	0.590	0.610	5,520,000	3,322,900	0.6020	0.600	0.590	0.600	0.590	0.610	5,520,000	0.6020	-1.64%
2024-05-10	0	0.610	0.600	0.620	0.580	0.610	5,870,000	3,488,500	0.5943	0.610	0.600	0.620	0.580	0.610	5,870,000	0.5943	1.67%
2024-05-09	0	0.600	0.600	0.610	0.600	0.610	5,320,000	3,201,000	0.6017	0.600	0.600	0.610	0.600	0.610	5,320,000	0.6017	0.00%
2024-05-08	0	0.600	0.590	0.600	0.590	0.630	4,210,000	2,556,500	0.6072	0.600	0.590	0.600	0.590	0.630	4,210,000	0.6072	0.00%
2024-05-07	0	0.600	0.600	0.610	0.580	0.630	4,980,000	2,991,200	0.6006	0.600	0.600	0.610	0.580	0.630	4,980,000	0.6006	3.45%
2024-05-06	0	0.580	0.580	0.590	0.570	0.640	7,480,000	4,382,200	0.5859	0.580	0.580	0.590	0.570	0.640	7,480,000	0.5859	-4.92%
2024-05-03	0	0.610	0.610	0.620	0.590	0.640	5,120,000	3,154,400	0.6161	0.610	0.610	0.620	0.590	0.640	5,120,000	0.6161	5.17%
2024-05-02	0	0.580	0.570	0.580	0.550	0.590	5,660,000	3,217,300	0.5684	0.580	0.570	0.580	0.550	0.590	5,660,000	0.5684	1.75%
2024-04-30	0	0.570	0.560	0.570	0.570	0.600	5,410,000	3,188,700	0.5894	0.570	0.560	0.570	0.570	0.600	5,410,000	0.5894	0.00%
2024-04-29	0	0.570	0.560	0.570	0.550	0.580	4,330,000	2,478,300	0.5724	0.570	0.560	0.570	0.550	0.580	4,330,000	0.5724	1.79%
2024-04-26	0	0.560	0.550	0.560	0.530	0.570	6,960,000	3,809,900	0.5474	0.560	0.550	0.560	0.530	0.570	6,960,000	0.5474	1.82%
2024-04-25	0	0.550	0.540	0.550	0.540	0.620	5,480,000	3,139,400	0.5729	0.550	0.540	0.550	0.540	0.620	5,480,000	0.5729	-6.78%
2024-04-24	0	0.590	0.580	0.590	0.570	0.620	6,980,000	4,101,500	0.5876	0.590	0.580	0.590	0.570	0.620	6,980,000	0.5876	3.51%
2024-04-23	0	0.570	0.560	0.570	0.540	0.590	6,540,000	3,685,900	0.5636	0.570	0.560	0.570	0.540	0.590	6,540,000	0.5636	5.56%
2024-04-22	0	0.540	0.530	0.540	0.520	0.540	5,850,000	3,136,000	0.5361	0.540	0.530	0.540	0.520	0.540	5,850,000	0.5361	0.00%
2024-04-19	0	0.540	0.530	0.540	0.510	0.540	6,400,000	3,361,500	0.5252	0.540	0.530	0.540	0.510	0.540	6,400,000	0.5252	1.89%
2024-04-18	0	0.530	0.520	0.530	0.530	0.550	5,951,111	3,192,444	0.5364	0.530	0.520	0.530	0.530	0.550	5,951,111	0.5364	-5.36%
2024-04-17	0	0.560	0.550	0.560	0.540	0.560	4,860,000	2,668,000	0.5490	0.560	0.550	0.560	0.540	0.560	4,860,000	0.5490	0.00%
2024-04-16	0	0.560	0.550	0.560	0.520	0.560	7,220,060	3,851,530	0.5334	0.560	0.550	0.560	0.520	0.560	7,220,060	0.5334	0.00%
2024-04-15	0	0.560	0.550	0.560	0.560	0.610	4,880,000	2,790,500	0.5718	0.560	0.550	0.560	0.560	0.610	4,880,000	0.5718	-11.11%
2024-04-12	0	0.630	0.610	0.640	0.610	0.700	4,000,000	2,569,800	0.6425	0.630	0.610	0.640	0.610	0.700	4,000,000	0.6425	-7.35%
2024-04-11	0	0.680	0.680	0.700	0.600	0.770	5,610,000	3,823,500	0.6816	0.680	0.680	0.700	0.600	0.770	5,610,000	0.6816	13.33%
2024-04-10	0	0.600	0.590	0.610	0.560	0.620	4,990,000	2,953,500	0.5919	0.600	0.590	0.610	0.560	0.620	4,990,000	0.5919	9.09%
2024-04-09	0	0.550	0.540	0.560	0.550	0.570	5,400,000	2,987,700	0.5533	0.550	0.540	0.560	0.550	0.570	5,400,000	0.5533	-1.79%
2024-04-08	0	0.560	0.560	0.570	0.520	0.570	6,130,000	3,358,800	0.5479	0.560	0.560	0.570	0.520	0.570	6,130,000	0.5479	5.66%
2024-04-05	0	0.530	0.520	0.530	0.520	0.560	5,920,000	3,197,400	0.5401	0.530	0.520	0.530	0.520	0.560	5,920,000	0.5401	-5.36%
2024-04-03	0	0.560	0.550	0.560	0.550	0.580	5,710,000	3,201,100	0.5606	0.560	0.550	0.560	0.550	0.580	5,710,000	0.5606	-1.75%
2024-04-02	0	0.570	0.560	0.570	0.570	0.600	6,050,000	3,467,400	0.5731	0.570	0.560	0.570	0.570	0.600	6,050,000	0.5731	-1.72%
2024-03-28	0	0.580	0.550	0.580	0.550	0.580	7,480,128	4,162,766	0.5565	0.580	0.550	0.580	0.550	0.580	7,480,128	0.5565	3.57%
2024-03-27	0	0.560	0.550	0.560	0.550	0.610	5,180,000	2,970,000	0.5734	0.560	0.550	0.560	0.550	0.610	5,180,000	0.5734	-5.08%
2024-03-26	0	0.590	0.580	0.600	0.570	0.620	6,500,000	3,843,500	0.5913	0.590	0.580	0.600	0.570	0.620	6,500,000	0.5913	3.51%
2024-03-25	0	0.570	0.560	0.580	0.560	0.580	6,400,022	3,649,311	0.5702	0.570	0.560	0.580	0.560	0.580	6,400,022	0.5702	0.00%
2024-03-22	0	0.570	0.560	0.570	0.520	0.570	5,280,000	2,849,400	0.5397	0.570	0.560	0.570	0.520	0.570	5,280,000	0.5397	7.55%
2024-03-21	0	0.530	0.530	0.540	0.530	0.580	5,480,000	3,046,600	0.5559	0.530	0.530	0.540	0.530	0.580	5,480,000	0.5559	-8.62%
2024-03-20	0	0.580	0.560	0.580	0.530	0.600	5,050,000	2,774,000	0.5493	0.580	0.560	0.580	0.530	0.600	5,050,000	0.5493	5.45%
2024-03-19	0	0.550	0.540	0.550	0.500	0.550	5,640,000	2,960,100	0.5248	0.550	0.540	0.550	0.500	0.550	5,640,000	0.5248	0.00%
2024-03-18	0	0.550	0.550	0.560	0.550	0.570	5,280,000	2,956,500	0.5599	0.550	0.550	0.560	0.550	0.570	5,280,000	0.5599	-1.79%
2024-03-15	0	0.560	0.560	0.570	0.550	0.590	4,974,000	2,819,040	0.5668	0.560	0.560	0.570	0.550	0.590	4,974,000	0.5668	-3.45%
2024-03-14	0	0.580	0.560	0.590	0.540	0.580	5,070,000	2,874,800	0.5670	0.580	0.560	0.590	0.540	0.580	5,070,000	0.5670	3.57%
2024-03-13	0	0.560	0.540	0.560	0.530	0.560	5,430,000	2,939,000	0.5413	0.560	0.540	0.560	0.530	0.560	5,430,000	0.5413	1.82%
2024-03-12	0	0.550	0.540	0.550	0.540	0.580	5,460,000	2,968,000	0.5436	0.550	0.540	0.550	0.540	0.580	5,460,000	0.5436	-3.51%
2024-03-11	0	0.570	0.560	0.570	0.530	0.600	5,440,000	2,959,100	0.5440	0.570	0.560	0.570	0.530	0.600	5,440,000	0.5440	1.79%
2024-03-08	0	0.560	0.550	0.560	0.510	0.560	5,610,000	2,933,700	0.5229	0.560	0.550	0.560	0.510	0.560	5,610,000	0.5229	5.66%
2024-03-07	0	0.530	0.520	0.540	0.530	0.570	4,900,000	2,614,600	0.5336	0.530	0.520	0.540	0.530	0.570	4,900,000	0.5336	-3.64%
2024-03-06	0	0.550	0.550	0.570	0.550	0.580	5,410,000	3,039,600	0.5618	0.550	0.550	0.570	0.550	0.580	5,410,000	0.5618	-1.79%
2024-03-05	0	0.560	0.550	0.570	0.560	0.580	5,540,000	3,118,000	0.5628	0.560	0.550	0.570	0.560	0.580	5,540,000	0.5628	-3.45%
2024-03-04	0	0.580	0.550	0.580	0.560	0.590	5,470,000	3,094,800	0.5658	0.580	0.550	0.580	0.560	0.590	5,470,000	0.5658	0.00%
2024-03-01	0	0.580	0.560	0.590	0.540	0.580	5,370,000	3,049,500	0.5679	0.580	0.560	0.590	0.540	0.580	5,370,000	0.5679	0.00%
2024-02-29	0	0.580	0.570	0.580	0.570	0.600	5,660,000	3,300,200	0.5831	0.580	0.570	0.580	0.570	0.600	5,660,000	0.5831	0.00%
2024-02-28	0	0.580	0.580	0.590	0.580	0.650	4,320,000	2,685,100	0.6216	0.580	0.580	0.590	0.580	0.650	4,320,000	0.6216	-9.38%
2024-02-27	0	0.640	0.630	0.650	0.620	0.660	4,090,000	2,627,800	0.6425	0.640	0.630	0.650	0.620	0.660	4,090,000	0.6425	0.00%
2024-02-26	0	0.640	0.620	0.640	0.610	0.650	4,542,000	2,848,600	0.6272	0.640	0.620	0.640	0.610	0.650	4,542,000	0.6272	4.92%
2024-02-23	0	0.610	0.590	0.610	0.570	0.640	5,320,000	3,147,300	0.5916	0.610	0.590	0.610	0.570	0.640	5,320,000	0.5916	5.17%
2024-02-22	0	0.580	0.580	0.590	0.540	0.590	5,720,000	3,242,000	0.5668	0.580	0.580	0.590	0.540	0.590	5,720,000	0.5668	1.75%
2024-02-21	0	0.570	0.550	0.570	0.550	0.580	220,000	122,900	0.5586	0.570	0.550	0.570	0.550	0.580	220,000	0.5586	0.00%
2024-02-20	0	0.570	0.560	0.580	0.530	0.580	940,000	517,500	0.5505	0.570	0.560	0.580	0.530	0.580	940,000	0.5505	-1.72%
2024-02-19	0	0.580	0.570	0.580	0.570	0.610	340,000	198,800	0.5847	0.580	0.570	0.580	0.570	0.610	340,000	0.5847	-6.45%
2024-02-16	0	0.620	0.600	0.620	0.540	0.620	1,030,000	594,900	0.5776	0.620	0.600	0.620	0.540	0.620	1,030,000	0.5776	5.08%
2024-02-15	0	0.590	0.570	0.590	0.560	0.590	60,000	34,500	0.5750	0.590	0.570	0.590	0.560	0.590	60,000	0.5750	0.00%
2024-02-14	0	0.590	0.590	0.610	0.570	0.590	130,000	74,300	0.5715	0.590	0.590	0.610	0.570	0.590	130,000	0.5715	0.00%
2024-02-09	0	0.590	0.590	0.610	0.580	0.590	150,000	87,200	0.5813	0.590	0.590	0.610	0.580	0.590	150,000	0.5813	0.00%
2024-02-08	0	0.590	0.580	0.610	0.590	0.610	230,000	137,700	0.5987	0.590	0.580	0.610	0.590	0.610	230,000	0.5987	-1.67%
2024-02-07	0	0.600	0.590	0.620	0.600	0.630	40,000	24,300	0.6075	0.600	0.590	0.620	0.600	0.630	40,000	0.6075	-3.23%
2024-02-06	0	0.620	0.610	0.630	0.610	0.620	40,000	24,700	0.6175	0.620	0.610	0.630	0.610	0.620	40,000	0.6175	1.64%
2024-02-05	0	0.610	0.610	0.630	0.610	0.630	140,000	86,600	0.6186	0.610	0.610	0.630	0.610	0.630	140,000	0.6186	-4.69%
2024-02-02	0	0.640	0.610	0.640	0.630	0.670	160,000	102,600	0.6413	0.640	0.610	0.640	0.630	0.670	160,000	0.6413	0.00%
2024-02-01	0	0.640	0.600	0.640	0.620	0.640	176,779	111,102	0.6285	0.640	0.600	0.640	0.620	0.640	176,779	0.6285	3.23%
2024-01-31	0	0.620	0.610	0.620	0.600	0.630	676,779	408,802	0.6040	0.620	0.610	0.620	0.600	0.630	676,779	0.6040	0.00%
2024-01-30	0	0.620	0.590	0.620	0.600	0.620	220,000	134,000	0.6091	0.620	0.590	0.620	0.600	0.620	220,000	0.6091	3.33%
2024-01-29	0	0.600	0.590	0.600	0.600	0.630	370,000	223,900	0.6051	0.600	0.590	0.600	0.600	0.630	370,000	0.6051	0.00%
2024-01-26	0	0.600	0.590	0.600	0.580	0.680	600,000	376,700	0.6278	0.600	0.590	0.600	0.580	0.680	600,000	0.6278	-3.23%
2024-01-25	0	0.620	0.600	0.620	0.610	0.640	310,000	193,500	0.6242	0.620	0.600	0.620	0.610	0.640	310,000	0.6242	-4.62%
2024-01-24	0	0.650	0.610	0.650	0.610	0.650	160,000	101,800	0.6363	0.650	0.610	0.650	0.610	0.650	160,000	0.6363	3.17%
2024-01-23	0	0.630	0.590	0.630	0.550	0.630	650,000	376,200	0.5788	0.630	0.590	0.630	0.550	0.630	650,000	0.5788	10.53%
2024-01-22	0	0.570	0.560	0.580	0.560	0.600	690,000	393,900	0.5709	0.570	0.560	0.580	0.560	0.600	690,000	0.5709	-6.56%
2024-01-19	0	0.610	0.610	0.620	0.590	0.610	130,000	77,300	0.5946	0.610	0.610	0.620	0.590	0.610	130,000	0.5946	-1.61%
2024-01-18	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2024-01-17	0	0.620	0.600	0.620	0.600	0.620	500,000	304,600	0.6092	0.620	0.600	0.620	0.600	0.620	500,000	0.6092	0.00%
2024-01-16	0	0.620	0.610	0.620	0.620	0.690	360,000	228,200	0.6339	0.620	0.610	0.620	0.620	0.690	360,000	0.6339	-6.06%
2024-01-15	0	0.660	0.650	0.660	0.660	0.740	320,440	218,177	0.6809	0.660	0.650	0.660	0.660	0.740	320,440	0.6809	0.00%
2024-01-12	0	0.660	0.640	0.660	0.630	0.660	260,000	169,100	0.6504	0.660	0.640	0.660	0.630	0.660	260,000	0.6504	-2.94%
2024-01-11	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2024-01-10	0	0.690	0.650	0.690	0.680	0.690	120,000	82,500	0.6875	0.690	0.650	0.690	0.680	0.690	120,000	0.6875	4.55%
2024-01-09	0	0.660	0.650	0.670	0.660	0.660	50,000	33,000	0.6600	0.660	0.650	0.670	0.660	0.660	50,000	0.6600	-2.94%
2024-01-08	0	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.660	0.680	0.680	0.680	20,000	0.6800	0.00%
2024-01-05	0	0.680	0.650	0.680	0.650	0.680	90,000	59,100	0.6567	0.680	0.650	0.680	0.650	0.680	90,000	0.6567	3.03%
2024-01-04	0	0.660	0.650	0.680	-	-	0	0	-	0.660	0.650	0.680	-	-	0	-	0.00%
2024-01-03	0	0.660	0.630	0.670	0.630	0.660	70,000	44,400	0.6343	0.660	0.630	0.670	0.630	0.660	70,000	0.6343	0.00%
2024-01-02	0	0.660	0.660	0.690	0.660	0.690	107,277	72,125	0.6723	0.660	0.660	0.690	0.660	0.690	107,277	0.6723	-1.49%
2023-12-29	0	0.670	0.630	0.680	0.660	0.670	20,000	13,300	0.6650	0.670	0.630	0.680	0.660	0.670	20,000	0.6650	1.52%
2023-12-28	0	0.660	0.650	0.670	0.630	0.670	30,001	19,600	0.6533	0.660	0.650	0.670	0.630	0.670	30,001	0.6533	4.76%
2023-12-27	0	0.630	0.630	0.650	0.600	0.650	400,000	249,825	0.6246	0.630	0.630	0.650	0.600	0.650	400,000	0.6246	-3.08%
2023-12-22	0	0.650	0.630	0.650	0.600	0.650	181,458	113,845	0.6274	0.650	0.630	0.650	0.600	0.650	181,458	0.6274	0.00%
2023-12-21	0	0.650	0.650	0.660	0.630	0.650	190,000	123,000	0.6474	0.650	0.650	0.660	0.630	0.650	190,000	0.6474	0.00%
2023-12-20	0	0.650	0.630	0.670	0.640	0.650	120,000	77,300	0.6442	0.650	0.630	0.670	0.640	0.650	120,000	0.6442	0.00%
2023-12-19	0	0.650	0.630	0.680	-	-	0	0	-	0.650	0.630	0.680	-	-	0	-	0.00%
2023-12-18	0	0.650	0.650	0.680	0.610	0.650	100,000	62,700	0.6270	0.650	0.650	0.680	0.610	0.650	100,000	0.6270	0.00%
2023-12-15	0	0.650	0.650	0.680	0.640	0.650	185,000	120,000	0.6486	0.650	0.650	0.680	0.640	0.650	185,000	0.6486	0.00%
2023-12-14	0	0.650	0.640	0.650	0.650	0.650	20,800	13,488	0.6485	0.650	0.640	0.650	0.650	0.650	20,800	0.6485	-4.41%
2023-12-13	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2023-12-12	0	0.680	0.650	0.680	0.640	0.680	120,000	78,000	0.6500	0.680	0.650	0.680	0.640	0.680	120,000	0.6500	6.25%
2023-12-11	0	0.640	0.670	0.680	0.640	0.680	440,000	286,200	0.6505	0.640	0.670	0.680	0.640	0.680	440,000	0.6505	-3.03%
2023-12-08	0	0.660	0.660	0.680	0.660	0.660	110,000	72,600	0.6600	0.660	0.660	0.680	0.660	0.660	110,000	0.6600	0.00%
2023-12-07	0	0.660	0.660	0.680	0.660	0.680	220,880	146,945	0.6653	0.660	0.660	0.680	0.660	0.680	220,880	0.6653	-1.49%
2023-12-06	0	0.670	0.670	0.680	0.670	0.700	1,170,000	795,700	0.6801	0.670	0.670	0.680	0.670	0.700	1,170,000	0.6801	-1.47%
2023-12-05	0	0.680	0.670	0.680	0.670	0.730	2,480,000	1,698,400	0.6848	0.680	0.670	0.680	0.670	0.730	2,480,000	0.6848	-10.53%
2023-12-04	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	0.00%
2023-12-01	0	0.760	0.750	0.760	0.740	0.770	130,000	98,100	0.7546	0.760	0.750	0.760	0.740	0.770	130,000	0.7546	0.00%
2023-11-30	0	0.760	0.740	0.780	0.730	0.800	1,630,000	1,228,500	0.7537	0.760	0.740	0.780	0.730	0.800	1,630,000	0.7537	1.33%
2023-11-29	0	0.750	0.740	0.770	0.740	0.780	130,000	99,400	0.7646	0.750	0.740	0.770	0.740	0.780	130,000	0.7646	0.00%
2023-11-28	0	0.750	0.750	0.780	0.750	0.790	50,000	38,600	0.7720	0.750	0.750	0.780	0.750	0.790	50,000	0.7720	-3.85%
2023-11-27	0	0.780	0.760	0.770	0.750	0.790	312,200	242,040	0.7753	0.780	0.760	0.770	0.750	0.790	312,200	0.7753	2.63%
2023-11-24	0	0.760	0.740	0.760	0.690	0.810	1,340,000	1,031,400	0.7697	0.760	0.740	0.760	0.690	0.810	1,340,000	0.7697	11.76%
2023-11-23	0	0.680	0.680	0.690	0.680	0.690	170,002	117,001	0.6882	0.680	0.680	0.690	0.680	0.690	170,002	0.6882	0.00%
2023-11-22	0	0.680	0.660	0.680	0.670	0.680	60,000	40,700	0.6783	0.680	0.660	0.680	0.670	0.680	60,000	0.6783	1.49%
2023-11-21	0	0.670	0.660	0.670	0.660	0.680	240,000	161,800	0.6742	0.670	0.660	0.670	0.660	0.680	240,000	0.6742	-1.47%
2023-11-20	0	0.680	0.670	0.680	0.670	0.680	200,100	135,063	0.6750	0.680	0.670	0.680	0.670	0.680	200,100	0.6750	0.00%
2023-11-17	0	0.680	0.670	0.680	0.660	0.700	260,000	175,000	0.6731	0.680	0.670	0.680	0.660	0.700	260,000	0.6731	0.00%
2023-11-16	0	0.680	0.680	0.720	0.680	0.720	180,000	128,000	0.7111	0.680	0.680	0.720	0.680	0.720	180,000	0.7111	-5.56%
2023-11-15	0	0.720	0.710	0.720	0.690	0.740	110,000	78,900	0.7173	0.720	0.710	0.720	0.690	0.740	110,000	0.7173	7.46%
2023-11-14	0	0.670	0.690	0.700	0.660	0.700	130,000	87,600	0.6738	0.670	0.690	0.700	0.660	0.700	130,000	0.6738	-5.63%
2023-11-13	0	0.710	0.680	0.710	0.690	0.710	30,900	21,594	0.6988	0.710	0.680	0.710	0.690	0.710	30,900	0.6988	5.97%
2023-11-10	0	0.670	0.670	0.690	0.670	0.680	120,000	80,800	0.6733	0.670	0.670	0.690	0.670	0.680	120,000	0.6733	-4.29%
2023-11-09	0	0.700	0.690	0.700	0.700	0.700	30,000	21,200	0.7067	0.700	0.690	0.700	0.700	0.700	30,000	0.7067	-4.11%
2023-11-08	0	0.730	0.710	0.730	0.690	0.730	20,000	14,200	0.7100	0.730	0.710	0.730	0.690	0.730	20,000	0.7100	0.00%
2023-11-07	0	0.730	0.680	0.740	-	-	0	0	-	0.730	0.680	0.740	-	-	0	-	0.00%
2023-11-06	0	0.730	0.700	0.730	0.710	0.730	60,000	43,400	0.7233	0.730	0.700	0.730	0.710	0.730	60,000	0.7233	5.80%
2023-11-03	0	0.690	0.680	0.730	0.690	0.720	140,000	100,000	0.7143	0.690	0.680	0.730	0.690	0.720	140,000	0.7143	2.99%
2023-11-02	0	0.670	0.680	0.690	0.660	0.720	320,000	219,400	0.6856	0.670	0.680	0.690	0.660	0.720	320,000	0.6856	-6.94%
2023-11-01	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2023-10-31	0	0.720	0.690	0.720	0.690	0.740	130,000	93,000	0.7154	0.720	0.690	0.720	0.690	0.740	130,000	0.7154	-2.70%
2023-10-30	0	0.740	0.710	0.740	0.690	0.750	100,000	72,100	0.7210	0.740	0.710	0.740	0.690	0.750	100,000	0.7210	0.00%
2023-10-27	0	0.740	0.720	0.760	0.700	0.740	171,100	122,626	0.7167	0.740	0.720	0.760	0.700	0.740	171,100	0.7167	5.71%
2023-10-26	0	0.700	0.690	0.710	0.650	0.700	280,000	190,700	0.6811	0.700	0.690	0.710	0.650	0.700	280,000	0.6811	0.00%
2023-10-25	0	0.700	0.680	0.700	0.680	0.710	70,000	48,100	0.6871	0.700	0.680	0.700	0.680	0.710	70,000	0.6871	1.45%
2023-10-24	0	0.690	0.690	0.700	0.690	0.720	90,020	62,912	0.6989	0.690	0.690	0.700	0.690	0.720	90,020	0.6989	-1.43%
2023-10-20	0	0.700	0.680	0.710	0.530	0.740	5,880,230	3,698,944	0.6290	0.700	0.680	0.710	0.530	0.740	5,880,230	0.6290	2.94%
2023-10-19	0	0.680	0.670	0.680	0.680	0.720	1,410,000	988,500	0.7011	0.680	0.670	0.680	0.680	0.720	1,410,000	0.7011	-4.23%
2023-10-18	0	0.710	0.710	0.730	0.710	0.730	140,000	100,400	0.7171	0.710	0.710	0.730	0.710	0.730	140,000	0.7171	-1.39%
2023-10-17	0	0.720	0.710	0.750	0.710	0.730	1,230,200	885,734	0.7200	0.720	0.710	0.750	0.710	0.730	1,230,200	0.7200	-4.00%
2023-10-16	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2023-10-13	0	0.750	0.740	0.750	0.740	0.750	1,060,000	784,500	0.7401	0.750	0.740	0.750	0.740	0.750	1,060,000	0.7401	0.00%
2023-10-12	0	0.750	0.740	0.760	0.750	0.770	1,070,000	808,800	0.7559	0.750	0.740	0.760	0.750	0.770	1,070,000	0.7559	-2.60%
2023-10-11	0	0.770	0.760	0.780	0.750	0.770	1,600,000	1,221,300	0.7633	0.770	0.760	0.780	0.750	0.770	1,600,000	0.7633	2.67%
2023-10-10	0	0.750	0.740	0.770	0.740	0.780	1,670,000	1,264,300	0.7571	0.750	0.740	0.770	0.740	0.780	1,670,000	0.7571	-1.32%
2023-10-09	0	0.760	0.740	0.760	-	-	0	0	-	0.760	0.740	0.760	-	-	0	-	0.00%
2023-10-06	0	0.760	0.750	0.780	0.740	0.790	500,000	381,800	0.7636	0.760	0.750	0.780	0.740	0.790	500,000	0.7636	-3.80%
2023-10-05	0	0.790	0.770	0.790	0.750	0.790	170,002	130,601	0.7682	0.790	0.770	0.790	0.750	0.790	170,002	0.7682	1.28%
2023-10-04	0	0.780	0.780	0.800	0.770	0.830	890,000	704,200	0.7912	0.780	0.780	0.800	0.770	0.830	890,000	0.7912	-7.14%
2023-10-03	0	0.840	0.820	0.850	0.820	0.840	250,000	207,500	0.8300	0.840	0.820	0.850	0.820	0.840	250,000	0.8300	-2.33%
2023-09-29	0	0.860	0.850	0.860	0.830	0.880	780,000	667,400	0.8556	0.860	0.850	0.860	0.830	0.880	780,000	0.8556	-1.15%
2023-09-28	0	0.870	0.850	0.860	0.870	0.960	890,000	800,500	0.8994	0.870	0.850	0.860	0.870	0.960	890,000	0.8994	-10.31%
2023-09-27	0	0.970	0.950	0.960	0.950	0.980	330,000	316,500	0.9591	0.970	0.950	0.960	0.950	0.980	330,000	0.9591	-2.02%
2023-09-26	0	0.990	0.980	0.990	0.890	0.990	3,170,000	2,954,100	0.9319	0.990	0.980	0.990	0.890	0.990	3,170,000	0.9319	13.79%
2023-09-25	0	0.870	0.850	0.860	0.860	0.940	2,360,000	2,130,300	0.9027	0.870	0.850	0.860	0.860	0.940	2,360,000	0.9027	1.16%
2023-09-22	0	0.860	0.830	0.860	0.830	0.870	3,250,000	2,773,900	0.8535	0.860	0.830	0.860	0.830	0.870	3,250,000	0.8535	2.38%
2023-09-21	0	0.840	0.810	0.850	0.810	0.840	120,000	98,400	0.8200	0.840	0.810	0.850	0.810	0.840	120,000	0.8200	2.44%
2023-09-20	0	0.820	0.810	0.840	0.810	0.860	220,000	184,300	0.8377	0.820	0.810	0.840	0.810	0.860	220,000	0.8377	0.00%
2023-09-19	0	0.820	0.800	0.810	0.800	0.850	990,000	806,700	0.8148	0.820	0.800	0.810	0.800	0.850	990,000	0.8148	-1.20%
2023-09-18	0	0.830	0.810	0.840	0.820	0.830	220,000	182,200	0.8282	0.830	0.810	0.840	0.820	0.830	220,000	0.8282	5.06%
2023-09-15	0	0.790	0.780	0.810	0.780	0.810	470,000	373,800	0.7953	0.790	0.780	0.810	0.780	0.810	470,000	0.7953	-2.47%
2023-09-14	0	0.810	0.800	0.810	0.780	0.810	160,000	128,200	0.8013	0.810	0.800	0.810	0.780	0.810	160,000	0.8013	0.00%
2023-09-13	0	0.810	0.810	0.830	0.810	0.840	50,000	41,100	0.8220	0.810	0.810	0.830	0.810	0.840	50,000	0.8220	0.00%
2023-09-12	0	0.810	0.810	0.840	0.810	0.830	60,000	49,300	0.8217	0.810	0.810	0.840	0.810	0.830	60,000	0.8217	-4.71%
2023-09-11	0	0.850	0.820	0.860	0.810	0.850	290,000	240,000	0.8276	0.850	0.820	0.860	0.810	0.850	290,000	0.8276	2.41%
2023-09-07	0	0.830	0.830	0.850	0.830	0.870	90,000	76,200	0.8467	0.830	0.830	0.850	0.830	0.870	90,000	0.8467	-3.49%
2023-09-06	0	0.860	0.850	0.860	0.850	0.880	350,000	303,400	0.8669	0.860	0.850	0.860	0.850	0.880	350,000	0.8669	-2.27%
2023-09-05	0	0.880	0.850	0.890	0.830	0.890	1,140,000	981,100	0.8606	0.880	0.850	0.890	0.830	0.890	1,140,000	0.8606	6.02%
2023-09-04	0	0.830	0.820	0.830	0.800	0.840	390,000	319,700	0.8197	0.830	0.820	0.830	0.800	0.840	390,000	0.8197	1.22%
2023-08-31	0	0.820	0.800	0.820	0.810	0.820	170,006	138,005	0.8118	0.820	0.800	0.820	0.810	0.820	170,006	0.8118	1.23%
2023-08-30	0	0.810	0.780	0.810	0.770	0.810	720,000	571,300	0.7935	0.810	0.780	0.810	0.770	0.810	720,000	0.7935	-1.22%
2023-08-29	0	0.820	0.810	0.830	0.800	0.850	970,000	790,600	0.8151	0.820	0.810	0.830	0.800	0.850	970,000	0.8151	-1.20%
2023-08-28	0	0.830	0.810	0.830	0.820	0.860	440,000	366,100	0.8320	0.830	0.810	0.830	0.820	0.860	440,000	0.8320	-4.60%
2023-08-25	0	0.870	0.850	0.880	0.840	0.870	690,000	588,100	0.8523	0.870	0.850	0.880	0.840	0.870	690,000	0.8523	2.35%
2023-08-24	0	0.850	0.850	0.860	0.840	0.870	530,000	453,500	0.8557	0.850	0.850	0.860	0.840	0.870	530,000	0.8557	0.00%
2023-08-23	0	0.850	0.850	0.870	0.850	0.900	840,000	743,000	0.8845	0.850	0.850	0.870	0.850	0.900	840,000	0.8845	-4.49%
2023-08-22	0	0.890	0.890	0.900	0.890	0.960	1,490,000	1,382,500	0.9279	0.890	0.890	0.900	0.890	0.960	1,490,000	0.9279	-7.29%
2023-08-21	0	0.960	0.930	0.970	0.940	0.960	140,000	132,600	0.9471	0.960	0.930	0.970	0.940	0.960	140,000	0.9471	0.00%
2023-08-18	0	0.960	0.950	0.960	0.940	0.980	720,000	694,400	0.9644	0.960	0.950	0.960	0.940	0.980	720,000	0.9644	-1.03%
2023-08-17	0	0.970	0.960	0.980	0.960	0.970	190,660	184,813	0.9693	0.970	0.960	0.980	0.960	0.970	190,660	0.9693	0.00%
2023-08-16	0	0.970	0.960	0.970	0.970	0.970	10,200	9,884	0.9690	0.970	0.960	0.970	0.970	0.970	10,200	0.9690	0.00%
2023-08-15	0	0.970	0.950	1.000	0.960	0.990	660,000	644,500	0.9765	0.970	0.950	1.000	0.960	0.990	660,000	0.9765	-1.02%
2023-08-14	0	0.980	0.980	0.990	0.980	0.980	40,000	39,200	0.9800	0.980	0.980	0.990	0.980	0.980	40,000	0.9800	-2.00%
2023-08-11	0	1.000	1.000	1.010	0.990	1.010	140,000	139,700	0.9979	1.000	1.000	1.010	0.990	1.010	140,000	0.9979	0.00%
2023-08-10	0	1.000	0.990	1.020	1.000	1.010	170,000	171,100	1.0065	1.000	0.990	1.020	1.000	1.010	170,000	1.0065	0.00%
2023-08-09	0	1.000	1.000	1.010	1.000	1.010	160,000	160,300	1.0019	1.000	1.000	1.010	1.000	1.010	160,000	1.0019	0.00%
2023-08-08	0	1.000	1.000	1.010	1.000	1.030	590,000	593,600	1.0061	1.000	1.000	1.010	1.000	1.030	590,000	1.0061	-1.96%
2023-08-07	0	1.020	1.020	1.040	1.020	1.040	500,000	515,200	1.0304	1.020	1.020	1.040	1.020	1.040	500,000	1.0304	0.00%
2023-08-04	0	1.020	1.010	1.030	1.000	1.030	970,000	993,000	1.0237	1.020	1.010	1.030	1.000	1.030	970,000	1.0237	4.08%
2023-08-03	0	0.980	0.980	1.000	0.980	1.100	3,820,000	3,876,400	1.0148	0.980	0.980	1.000	0.980	1.100	3,820,000	1.0148	-3.92%
2023-08-02	0	1.020	1.020	1.030	1.020	1.030	200,000	205,000	1.0250	1.020	1.020	1.030	1.020	1.030	200,000	1.0250	-1.92%
2023-08-01	0	1.040	1.020	1.040	1.020	1.040	220,000	226,400	1.0291	1.040	1.020	1.040	1.020	1.040	220,000	1.0291	0.00%
2023-07-31	0	1.040	1.030	1.050	1.010	1.040	661,000	681,600	1.0312	1.040	1.030	1.050	1.010	1.040	661,000	1.0312	0.00%
2023-07-28	0	1.040	1.040	1.050	1.010	1.040	230,000	236,000	1.0261	1.040	1.040	1.050	1.010	1.040	230,000	1.0261	2.97%
2023-07-27	0	1.010	1.000	1.020	1.000	1.010	360,400	363,584	1.0088	1.010	1.000	1.020	1.000	1.010	360,400	1.0088	1.00%
2023-07-26	0	1.000	1.000	1.010	1.000	1.010	150,000	150,500	1.0033	1.000	1.000	1.010	1.000	1.010	150,000	1.0033	1.01%
2023-07-25	0	0.990	0.990	1.010	0.990	1.050	2,203,200	2,222,500	1.0088	0.990	0.990	1.010	0.990	1.050	2,203,200	1.0088	0.00%
2023-07-24	0	0.990	0.990	1.000	0.990	1.010	500,000	497,700	0.9954	0.990	0.990	1.000	0.990	1.010	500,000	0.9954	-1.98%
2023-07-21	0	1.010	1.010	1.020	1.000	1.090	2,840,000	2,918,300	1.0276	1.010	1.010	1.020	1.000	1.090	2,840,000	1.0276	-4.72%
2023-07-20	0	1.060	1.050	1.070	1.060	1.110	4,840,000	5,249,200	1.0845	1.060	1.050	1.070	1.060	1.110	4,840,000	1.0845	-1.85%
2023-07-19	0	1.080	1.070	1.080	1.070	1.100	930,000	1,010,000	1.0860	1.080	1.070	1.080	1.070	1.100	930,000	1.0860	-3.57%
2023-07-18	0	1.120	1.110	1.120	1.100	1.140	340,000	378,600	1.1135	1.120	1.110	1.120	1.100	1.140	340,000	1.1135	0.00%
2023-07-14	0	1.120	1.110	1.140	1.120	1.140	120,000	135,200	1.1267	1.120	1.110	1.140	1.120	1.140	120,000	1.1267	0.00%
2023-07-13	0	1.120	1.120	1.130	1.100	1.150	590,000	665,300	1.1276	1.120	1.120	1.130	1.100	1.150	590,000	1.1276	1.82%
2023-07-12	0	1.100	1.090	1.110	1.070	1.160	812,000	893,140	1.0999	1.100	1.090	1.110	1.070	1.160	812,000	1.0999	-2.65%
2023-07-11	0	1.130	1.120	1.140	1.110	1.240	3,290,000	3,870,700	1.1765	1.130	1.120	1.140	1.110	1.240	3,290,000	1.1765	-2.59%
2023-07-10	0	1.160	1.130	1.160	1.120	1.160	280,000	319,300	1.1404	1.160	1.130	1.160	1.120	1.160	280,000	1.1404	2.65%
2023-07-07	0	1.130	1.130	1.150	1.130	1.150	160,036	181,439	1.1337	1.130	1.130	1.150	1.130	1.150	160,036	1.1337	-1.74%
2023-07-06	0	1.150	1.130	1.150	1.120	1.160	370,000	421,100	1.1381	1.150	1.130	1.150	1.120	1.160	370,000	1.1381	0.00%
2023-07-05	0	1.150	1.130	1.150	1.120	1.160	400,000	457,900	1.1448	1.150	1.130	1.150	1.120	1.160	400,000	1.1448	0.88%
2023-07-04	0	1.140	1.130	1.140	1.110	1.170	2,440,000	2,775,300	1.1374	1.140	1.130	1.140	1.110	1.170	2,440,000	1.1374	-0.87%
2023-07-03	0	1.150	1.140	1.150	1.100	1.160	960,000	1,087,000	1.1323	1.150	1.140	1.150	1.100	1.160	960,000	1.1323	0.00%
2023-06-30	0	1.150	1.120	1.150	1.120	1.170	972,200	1,109,320	1.1410	1.150	1.120	1.150	1.120	1.170	972,200	1.1410	0.00%
2023-06-29	0	1.150	1.140	1.180	1.100	1.180	820,000	933,500	1.1384	1.150	1.140	1.180	1.100	1.180	820,000	1.1384	0.88%
2023-06-28	0	1.140	1.130	1.140	1.120	1.180	590,000	678,500	1.1500	1.140	1.130	1.140	1.120	1.180	590,000	1.1500	-1.72%
2023-06-27	0	1.160	1.130	1.160	1.110	1.170	410,000	469,300	1.1446	1.160	1.130	1.160	1.110	1.170	410,000	1.1446	1.75%
2023-06-26	0	1.140	1.110	1.140	1.090	1.150	550,000	618,800	1.1251	1.140	1.110	1.140	1.090	1.150	550,000	1.1251	1.79%
2023-06-23	0	1.120	1.090	1.120	1.090	1.160	1,020,000	1,138,200	1.1159	1.120	1.090	1.120	1.090	1.160	1,020,000	1.1159	-3.45%
2023-06-21	0	1.160	1.150	1.170	1.150	1.190	110,000	128,000	1.1636	1.160	1.150	1.170	1.150	1.190	110,000	1.1636	0.00%
2023-06-20	0	1.160	1.160	1.170	1.140	1.180	170,000	197,500	1.1618	1.160	1.160	1.170	1.140	1.180	170,000	1.1618	0.87%
2023-06-19	0	1.150	1.130	1.170	1.130	1.200	280,000	323,000	1.1536	1.150	1.130	1.170	1.130	1.200	280,000	1.1536	-1.71%
2023-06-16	0	1.170	1.170	1.200	1.120	1.170	530,000	606,700	1.1447	1.170	1.170	1.200	1.120	1.170	530,000	1.1447	1.74%
2023-06-15	0	1.150	1.110	1.150	1.130	1.150	80,100	90,708	1.1324	1.150	1.110	1.150	1.130	1.150	80,100	1.1324	4.55%
2023-06-14	0	1.100	1.100	1.110	1.080	1.110	360,000	397,300	1.1036	1.100	1.100	1.110	1.080	1.110	360,000	1.1036	0.92%
2023-06-13	0	1.090	1.050	1.100	1.000	1.090	1,190,000	1,236,700	1.0392	1.090	1.050	1.100	1.000	1.090	1,190,000	1.0392	-0.91%
2023-06-12	0	1.100	1.100	1.110	1.030	1.160	730,000	806,800	1.1052	1.100	1.100	1.110	1.030	1.160	730,000	1.1052	-5.98%
2023-06-09	0	1.170	1.170	1.190	1.150	1.180	220,000	256,400	1.1655	1.170	1.170	1.190	1.150	1.180	220,000	1.1655	-0.85%
2023-06-08	0	1.180	1.160	1.190	1.160	1.180	120,000	140,300	1.1692	1.180	1.160	1.190	1.160	1.180	120,000	1.1692	0.00%
2023-06-07	0	1.180	1.150	1.180	1.150	1.180	320,100	373,413	1.1666	1.180	1.150	1.180	1.150	1.180	320,100	1.1666	1.72%
2023-06-06	0	1.160	1.160	1.190	1.160	1.210	700,200	832,930	1.1896	1.160	1.160	1.190	1.160	1.210	700,200	1.1896	-4.13%
2023-06-05	0	1.210	1.190	1.210	1.190	1.240	350,000	420,800	1.2023	1.210	1.190	1.210	1.190	1.240	350,000	1.2023	-0.82%
2023-06-02	0	1.220	1.180	1.220	1.180	1.230	890,000	1,072,200	1.2047	1.220	1.180	1.220	1.180	1.230	890,000	1.2047	3.39%
2023-06-01	0	1.180	1.170	1.180	1.150	1.200	190,000	221,100	1.1637	1.180	1.170	1.180	1.150	1.200	190,000	1.1637	1.72%
2023-05-31	0	1.160	1.150	1.160	1.150	1.210	350,000	409,000	1.1686	1.160	1.150	1.160	1.150	1.210	350,000	1.1686	-2.52%
2023-05-30	0	1.190	1.190	1.200	1.180	1.240	1,140,000	1,357,600	1.1909	1.190	1.190	1.200	1.180	1.240	1,140,000	1.1909	1.71%
2023-05-29	0	1.170	1.160	1.190	1.150	1.200	1,090,000	1,284,900	1.1788	1.170	1.160	1.190	1.150	1.200	1,090,000	1.1788	0.00%
2023-05-25	0	1.170	1.170	1.190	1.150	1.200	910,000	1,064,200	1.1695	1.170	1.170	1.190	1.150	1.200	910,000	1.1695	-0.85%
2023-05-24	0	1.180	1.180	1.190	1.150	1.200	930,200	1,091,626	1.1735	1.180	1.180	1.190	1.150	1.200	930,200	1.1735	-1.67%
2023-05-23	0	1.200	1.190	1.200	1.170	1.200	570,000	676,700	1.1872	1.200	1.190	1.200	1.170	1.200	570,000	1.1872	-0.83%
2023-05-22	0	1.210	1.190	1.210	1.180	1.230	440,000	524,600	1.1923	1.210	1.190	1.210	1.180	1.230	440,000	1.1923	1.68%
2023-05-19	0	1.190	1.160	1.200	1.160	1.230	250,000	295,600	1.1824	1.190	1.160	1.200	1.160	1.230	250,000	1.1824	-3.25%
2023-05-18	0	1.230	1.200	1.230	1.170	1.230	1,580,000	1,882,500	1.1915	1.230	1.200	1.230	1.170	1.230	1,580,000	1.1915	5.13%
2023-05-17	0	1.170	1.130	1.170	1.130	1.170	760,000	876,200	1.1529	1.170	1.130	1.170	1.130	1.170	760,000	1.1529	0.00%
2023-05-16	0	1.170	1.140	1.170	1.140	1.190	620,000	716,800	1.1561	1.170	1.140	1.170	1.140	1.190	620,000	1.1561	3.54%
2023-05-15	0	1.130	1.130	1.140	1.110	1.140	990,000	1,116,300	1.1276	1.130	1.130	1.140	1.110	1.140	990,000	1.1276	-0.88%
2023-05-12	0	1.140	1.140	1.150	1.140	1.170	1,160,300	1,333,730	1.1495	1.140	1.140	1.150	1.140	1.170	1,160,300	1.1495	-0.87%
2023-05-11	0	1.150	1.120	1.150	1.090	1.150	1,110,000	1,222,900	1.1017	1.150	1.120	1.150	1.090	1.150	1,110,000	1.1017	5.50%
2023-05-10	0	1.090	1.070	1.100	1.070	1.100	1,160,100	1,261,604	1.0875	1.090	1.070	1.100	1.070	1.100	1,160,100	1.0875	4.81%
2023-05-09	0	1.040	1.040	1.050	1.020	1.080	1,280,000	1,359,400	1.0620	1.040	1.040	1.050	1.020	1.080	1,280,000	1.0620	0.00%
2023-05-08	0	1.040	1.030	1.040	1.020	1.040	310,000	319,300	1.0300	1.040	1.030	1.040	1.020	1.040	310,000	1.0300	4.00%
2023-05-05	0	1.000	0.990	1.020	0.990	1.020	830,000	831,500	1.0018	1.000	0.990	1.020	0.990	1.020	830,000	1.0018	-1.96%
2023-05-04	0	1.020	1.010	1.020	1.000	1.050	310,000	316,700	1.0216	1.020	1.010	1.020	1.000	1.050	310,000	1.0216	2.00%
2023-05-03	0	1.000	1.000	1.020	0.990	1.020	140,000	140,300	1.0021	1.000	1.000	1.020	0.990	1.020	140,000	1.0021	1.01%
2023-05-02	0	0.990	0.990	1.020	0.980	1.020	190,000	189,000	0.9947	0.990	0.990	1.020	0.980	1.020	190,000	0.9947	0.00%
2023-04-28	0	0.990	0.980	1.020	0.990	1.030	830,000	832,600	1.0031	0.990	0.980	1.020	0.990	1.030	830,000	1.0031	1.02%
2023-04-27	0	0.980	0.980	1.000	0.980	1.030	400,000	398,900	0.9973	0.980	0.980	1.000	0.980	1.030	400,000	0.9973	-4.85%
2023-04-26	0	1.030	1.020	1.030	1.000	1.040	840,000	846,500	1.0077	1.030	1.020	1.030	1.000	1.040	840,000	1.0077	0.00%
2023-04-25	0	1.030	1.020	1.030	1.010	1.050	140,045	142,743	1.0193	1.030	1.020	1.030	1.010	1.050	140,045	1.0193	0.00%
2023-04-24	0	1.030	1.030	1.050	0.990	1.040	1,050,000	1,077,000	1.0257	1.030	1.030	1.050	0.990	1.040	1,050,000	1.0257	0.98%
2023-04-21	0	1.020	1.000	1.020	1.000	1.060	510,000	522,700	1.0249	1.020	1.000	1.020	1.000	1.060	510,000	1.0249	-3.77%
2023-04-20	0	1.060	1.050	1.060	1.060	1.100	430,000	461,200	1.0726	1.060	1.050	1.060	1.060	1.100	430,000	1.0726	-1.85%
2023-04-19	0	1.080	1.070	1.100	1.060	1.120	370,000	405,200	1.0951	1.080	1.070	1.100	1.060	1.120	370,000	1.0951	1.89%
2023-04-18	0	1.060	1.050	1.070	1.050	1.060	80,000	84,600	1.0575	1.060	1.050	1.070	1.050	1.060	80,000	1.0575	-0.93%
2023-04-17	0	1.070	1.050	1.070	1.060	1.090	140,000	149,700	1.0693	1.070	1.050	1.070	1.060	1.090	140,000	1.0693	0.00%
2023-04-14	0	1.070	1.050	1.070	1.040	1.100	620,000	670,000	1.0806	1.070	1.050	1.070	1.040	1.100	620,000	1.0806	-6.14%
2023-04-13	0	1.140	1.120	1.160	1.120	1.160	140,000	157,900	1.1279	1.140	1.120	1.160	1.120	1.160	140,000	1.1279	3.64%
2023-04-12	0	1.100	1.080	1.110	1.090	1.100	160,000	175,500	1.0969	1.100	1.080	1.110	1.090	1.100	160,000	1.0969	0.00%
2023-04-11	0	1.100	1.100	1.120	1.080	1.130	210,000	231,000	1.1000	1.100	1.100	1.120	1.080	1.130	210,000	1.1000	0.92%
2023-04-06	0	1.090	1.090	1.120	1.090	1.120	200,000	220,700	1.1035	1.090	1.090	1.120	1.090	1.120	200,000	1.1035	-3.54%
2023-04-04	0	1.130	1.120	1.150	1.120	1.150	360,000	410,100	1.1392	1.130	1.120	1.150	1.120	1.150	360,000	1.1392	0.00%
2023-04-03	0	1.130	1.130	1.140	1.130	1.140	580,000	658,400	1.1352	1.130	1.130	1.140	1.130	1.140	580,000	1.1352	2.73%
2023-03-31	0	1.100	1.090	1.150	1.050	1.170	2,938,910	3,229,144	1.0988	1.100	1.090	1.150	1.050	1.170	2,938,910	1.0988	1.85%
2023-03-30	0	1.080	1.080	1.100	1.070	1.100	610,000	661,200	1.0839	1.080	1.080	1.100	1.070	1.100	610,000	1.0839	0.93%
2023-03-29	0	1.070	1.070	1.140	1.070	1.120	860,003	937,503	1.0901	1.070	1.070	1.140	1.070	1.120	860,003	1.0901	-0.93%
2023-03-28	0	1.080	1.080	1.090	1.050	1.110	520,000	561,700	1.0802	1.080	1.080	1.090	1.050	1.110	520,000	1.0802	-2.70%
2023-03-27	0	1.110	1.110	1.130	1.110	1.140	250,000	278,900	1.1156	1.110	1.110	1.130	1.110	1.140	250,000	1.1156	0.00%
2023-03-24	0	1.110	1.110	1.130	1.100	1.180	520,000	587,600	1.1300	1.110	1.110	1.130	1.100	1.180	520,000	1.1300	-5.93%
2023-03-23	0	1.180	1.150	1.180	1.110	1.180	910,120	1,035,730	1.1380	1.180	1.150	1.180	1.110	1.180	910,120	1.1380	2.61%
2023-03-22	0	1.150	1.150	1.160	1.130	1.180	1,480,000	1,719,100	1.1616	1.150	1.150	1.160	1.130	1.180	1,480,000	1.1616	0.00%
2023-03-21	0	1.150	1.120	1.160	1.120	1.160	610,000	697,100	1.1428	1.150	1.120	1.160	1.120	1.160	610,000	1.1428	1.77%
2023-03-20	0	1.130	1.120	1.130	1.080	1.160	540,000	608,600	1.1270	1.130	1.120	1.130	1.080	1.160	540,000	1.1270	1.80%
2023-03-17	0	1.110	1.100	1.110	1.060	1.110	1,000,000	1,079,100	1.0791	1.110	1.100	1.110	1.060	1.110	1,000,000	1.0791	5.71%
2023-03-16	0	1.050	1.030	1.050	1.030	1.070	230,000	240,100	1.0439	1.050	1.030	1.050	1.030	1.070	230,000	1.0439	-1.87%
2023-03-15	0	1.070	1.030	1.070	1.030	1.080	510,700	538,800	1.0550	1.070	1.030	1.070	1.030	1.080	510,700	1.0550	0.94%
2023-03-14	0	1.060	1.040	1.060	1.040	1.070	258,468	271,776	1.0515	1.060	1.040	1.060	1.040	1.070	258,468	1.0515	-2.75%
2023-03-13	0	1.090	1.090	1.100	1.050	1.100	880,000	948,200	1.0775	1.090	1.090	1.100	1.050	1.100	880,000	1.0775	2.83%
2023-03-10	0	1.060	1.050	1.060	1.040	1.100	900,000	965,700	1.0730	1.060	1.050	1.060	1.040	1.100	900,000	1.0730	-5.36%
2023-03-09	0	1.120	1.100	1.130	1.110	1.130	70,000	78,800	1.1257	1.120	1.100	1.130	1.110	1.130	70,000	1.1257	1.82%
2023-03-08	0	1.100	1.100	1.120	1.090	1.140	760,003	841,303	1.1070	1.100	1.100	1.120	1.090	1.140	760,003	1.1070	-3.51%
2023-03-07	0	1.140	1.130	1.150	1.110	1.160	820,000	927,800	1.1315	1.140	1.130	1.150	1.110	1.160	820,000	1.1315	-0.87%
2023-03-06	0	1.150	1.160	1.170	1.150	1.170	230,000	265,600	1.1548	1.150	1.160	1.170	1.150	1.170	230,000	1.1548	-2.54%
2023-03-03	0	1.180	1.170	1.180	1.150	1.180	240,000	281,300	1.1721	1.180	1.170	1.180	1.150	1.180	240,000	1.1721	-0.84%
2023-03-02	0	1.190	1.180	1.200	1.160	1.190	120,000	141,000	1.1750	1.190	1.180	1.200	1.160	1.190	120,000	1.1750	-0.83%
2023-03-01	0	1.200	1.190	1.200	1.150	1.230	770,000	915,100	1.1884	1.200	1.190	1.200	1.150	1.230	770,000	1.1884	4.35%
2023-02-28	0	1.150	1.140	1.150	1.110	1.150	370,200	418,922	1.1316	1.150	1.140	1.150	1.110	1.150	370,200	1.1316	1.77%
2023-02-27	0	1.130	1.120	1.140	1.080	1.170	1,130,002	1,272,802	1.1264	1.130	1.120	1.140	1.080	1.170	1,130,002	1.1264	0.89%
2023-02-24	0	1.120	1.120	1.160	1.110	1.180	970,000	1,089,200	1.1229	1.120	1.120	1.160	1.110	1.180	970,000	1.1229	-4.27%
2023-02-23	0	1.170	1.150	1.170	1.150	1.210	820,000	971,900	1.1852	1.170	1.150	1.170	1.150	1.210	820,000	1.1852	-1.68%
2023-02-22	0	1.190	1.180	1.220	1.160	1.280	1,440,697	1,755,071	1.2182	1.190	1.180	1.220	1.160	1.280	1,440,697	1.2182	-7.03%
2023-02-21	0	1.280	1.250	1.290	1.200	1.360	2,490,000	3,233,400	1.2986	1.280	1.250	1.290	1.200	1.360	2,490,000	1.2986	4.07%
2023-02-20	0	1.230	1.220	1.230	1.120	1.240	3,300,000	3,924,700	1.1893	1.230	1.220	1.230	1.120	1.240	3,300,000	1.1893	12.84%
2023-02-17	0	1.090	1.080	1.100	1.090	1.190	390,000	433,500	1.1115	1.090	1.080	1.100	1.090	1.190	390,000	1.1115	-2.68%
2023-02-16	0	1.120	1.120	1.130	1.020	1.190	3,080,000	3,452,800	1.1210	1.120	1.120	1.130	1.020	1.190	3,080,000	1.1210	10.89%
2023-02-15	0	1.010	1.000	1.010	1.000	1.040	730,000	741,600	1.0159	1.010	1.000	1.010	1.000	1.040	730,000	1.0159	-4.72%
2023-02-14	0	1.060	1.060	1.070	1.040	1.090	1,010,320	1,079,220	1.0682	1.060	1.060	1.070	1.040	1.090	1,010,320	1.0682	-3.64%
2023-02-13	0	1.100	1.100	1.120	1.100	1.180	1,250,002	1,389,502	1.1116	1.100	1.100	1.120	1.100	1.180	1,250,002	1.1116	-4.35%
2023-02-10	0	1.150	1.110	1.150	1.120	1.150	1,070,100	1,217,811	1.1380	1.150	1.110	1.150	1.120	1.150	1,070,100	1.1380	-0.86%
2023-02-09	0	1.160	1.160	1.170	1.140	1.200	1,130,000	1,314,600	1.1634	1.160	1.160	1.170	1.140	1.200	1,130,000	1.1634	-2.52%
2023-02-08	0	1.190	1.180	1.210	1.180	1.210	440,000	528,200	1.2005	1.190	1.180	1.210	1.180	1.210	440,000	1.2005	0.85%
2023-02-07	0	1.180	1.190	1.200	1.100	1.220	820,000	972,400	1.1859	1.180	1.190	1.200	1.100	1.220	820,000	1.1859	3.51%
2023-02-06	0	1.140	1.150	1.160	1.120	1.160	560,000	641,100	1.1448	1.140	1.150	1.160	1.120	1.160	560,000	1.1448	-0.87%
2023-02-03	0	1.150	1.140	1.150	1.140	1.190	1,330,000	1,542,400	1.1597	1.150	1.140	1.150	1.140	1.190	1,330,000	1.1597	-4.96%
2023-02-02	0	1.210	1.200	1.210	1.190	1.240	1,790,300	2,157,548	1.2051	1.210	1.200	1.210	1.190	1.240	1,790,300	1.2051	-2.42%
2023-02-01	0	1.240	1.210	1.240	1.190	1.280	3,060,000	3,765,400	1.2305	1.240	1.210	1.240	1.190	1.280	3,060,000	1.2305	2.48%
2023-01-31	0	1.210	1.200	1.220	1.180	1.320	3,490,000	4,321,050	1.2381	1.210	1.200	1.220	1.180	1.320	3,490,000	1.2381	-6.20%
2023-01-30	0	1.290	1.290	1.300	1.260	1.560	10,320,006	13,846,108	1.3417	1.290	1.290	1.300	1.260	1.560	10,320,006	1.3417	-12.84%
2023-01-27	0	1.480	1.470	1.480	1.410	1.600	9,190,000	13,540,300	1.4734	1.480	1.470	1.480	1.410	1.600	9,190,000	1.4734	-6.92%
2023-01-26	0	1.590	1.560	1.590	1.480	1.830	32,140,752	51,552,706	1.6040	1.590	1.560	1.590	1.480	1.830	32,140,752	1.6040	10.42%
2023-01-20	0	1.440	1.400	1.430	1.370	1.460	5,800,000	8,130,700	1.4018	1.440	1.400	1.430	1.370	1.460	5,800,000	1.4018	5.11%
2023-01-19	0	1.370	1.320	1.370	1.250	1.410	1,370,000	1,844,900	1.3466	1.370	1.320	1.370	1.250	1.410	1,370,000	1.3466	5.38%
2023-01-18	0	1.300	1.300	1.310	1.280	1.340	1,548,600	2,022,284	1.3059	1.300	1.300	1.310	1.280	1.340	1,548,600	1.3059	0.78%
2023-01-17	0	1.290	1.270	1.290	1.240	1.300	2,260,000	2,872,200	1.2709	1.290	1.270	1.290	1.240	1.300	2,260,000	1.2709	1.57%
2023-01-16	0	1.270	1.270	1.280	1.220	1.290	1,910,000	2,408,300	1.2609	1.270	1.270	1.280	1.220	1.290	1,910,000	1.2609	6.72%
2023-01-13	0	1.190	1.190	1.200	1.120	1.220	1,080,000	1,269,800	1.1757	1.190	1.190	1.200	1.120	1.220	1,080,000	1.1757	6.25%
2023-01-12	0	1.120	1.120	1.130	1.040	1.140	893,000	980,680	1.0982	1.120	1.120	1.130	1.040	1.140	893,000	1.0982	1.82%
2023-01-11	0	1.100	1.080	1.100	1.080	1.150	420,000	463,900	1.1045	1.100	1.080	1.100	1.080	1.150	420,000	1.1045	-0.90%
2023-01-10	0	1.110	1.090	1.110	1.080	1.180	690,000	769,500	1.1152	1.110	1.090	1.110	1.080	1.180	690,000	1.1152	-3.48%
2023-01-09	0	1.150	1.150	1.190	1.150	1.220	280,000	333,800	1.1921	1.150	1.150	1.190	1.150	1.220	280,000	1.1921	1.77%
2023-01-06	0	1.130	1.110	1.130	1.120	1.140	240,440	271,070	1.1274	1.130	1.110	1.130	1.120	1.140	240,440	1.1274	2.73%
2023-01-05	0	1.100	1.100	1.130	1.100	1.140	520,440	588,379	1.1305	1.100	1.100	1.130	1.100	1.140	520,440	1.1305	-0.90%
2023-01-04	0	1.110	1.100	1.140	1.110	1.150	690,000	785,600	1.1386	1.110	1.100	1.140	1.110	1.150	690,000	1.1386	-1.77%
2023-01-03	0	1.130	1.110	1.120	1.100	1.170	1,710,000	1,939,200	1.1340	1.130	1.110	1.120	1.100	1.170	1,710,000	1.1340	2.73%
2022-12-30	0	1.100	1.080	1.110	1.020	1.100	890,000	950,700	1.0682	1.100	1.080	1.110	1.020	1.100	890,000	1.0682	2.80%
2022-12-29	0	1.070	1.060	1.100	1.060	1.150	1,540,000	1,693,300	1.0995	1.070	1.060	1.100	1.060	1.150	1,540,000	1.0995	-6.14%
2022-12-28	0	1.140	1.130	1.140	1.030	1.160	2,110,000	2,354,900	1.1161	1.140	1.130	1.140	1.030	1.160	2,110,000	1.1161	12.87%
2022-12-23	0	1.010	1.000	1.020	0.980	1.050	960,000	965,300	1.0055	1.010	1.000	1.020	0.980	1.050	960,000	1.0055	3.06%
2022-12-22	0	0.980	0.970	0.980	0.920	1.020	1,040,000	1,013,700	0.9747	0.980	0.970	0.980	0.920	1.020	1,040,000	0.9747	7.69%
2022-12-21	0	0.910	0.900	0.910	0.900	0.920	247,000	225,100	0.9113	0.910	0.900	0.910	0.900	0.920	247,000	0.9113	1.11%
2022-12-20	0	0.900	0.900	0.930	0.900	0.950	810,000	738,700	0.9120	0.900	0.900	0.930	0.900	0.950	810,000	0.9120	-5.26%
2022-12-19	0	0.950	0.950	0.970	0.950	0.990	330,200	318,284	0.9639	0.950	0.950	0.970	0.950	0.990	330,200	0.9639	-4.04%
2022-12-16	0	0.990	0.980	0.990	0.970	1.010	3,600,000	3,554,700	0.9874	0.990	0.980	0.990	0.970	1.010	3,600,000	0.9874	1.02%
2022-12-15	0	0.980	0.980	0.990	0.970	1.050	880,000	865,300	0.9833	0.980	0.980	0.990	0.970	1.050	880,000	0.9833	-3.92%
2022-12-14	0	1.020	1.010	1.030	0.990	1.030	1,885,000	1,896,800	1.0063	1.020	1.010	1.030	0.990	1.030	1,885,000	1.0063	7.37%
2022-12-13	0	0.950	0.950	0.960	0.950	0.980	1,320,000	1,274,900	0.9658	0.950	0.950	0.960	0.950	0.980	1,320,000	0.9658	-1.04%
2022-12-12	0	0.960	0.950	0.960	0.950	1.040	980,008	963,208	0.9829	0.960	0.950	0.960	0.950	1.040	980,008	0.9829	-1.03%
2022-12-09	0	0.970	0.970	0.980	0.900	1.000	5,100,009	4,845,008	0.9500	0.970	0.970	0.980	0.900	1.000	5,100,009	0.9500	7.78%
2022-12-08	0	0.900	0.890	0.910	0.890	0.920	890,000	800,800	0.8998	0.900	0.890	0.910	0.890	0.920	890,000	0.8998	0.00%
2022-12-07	0	0.900	0.900	0.910	0.880	0.940	1,600,000	1,448,800	0.9055	0.900	0.900	0.910	0.880	0.940	1,600,000	0.9055	3.45%
2022-12-06	0	0.870	0.870	0.900	0.870	0.920	1,010,000	906,600	0.8976	0.870	0.870	0.900	0.870	0.920	1,010,000	0.8976	-3.33%
2022-12-05	0	0.900	0.900	0.920	0.860	0.950	1,960,000	1,787,000	0.9117	0.900	0.900	0.920	0.860	0.950	1,960,000	0.9117	2.27%
2022-12-02	0	0.880	0.870	0.880	0.860	0.880	320,000	279,300	0.8728	0.880	0.870	0.880	0.860	0.880	320,000	0.8728	-1.12%
2022-12-01	0	0.890	0.870	0.890	0.880	0.930	260,000	233,200	0.8969	0.890	0.870	0.890	0.880	0.930	260,000	0.8969	-1.11%
2022-11-30	0	0.900	0.890	0.900	0.860	0.900	250,000	221,200	0.8848	0.900	0.890	0.900	0.860	0.900	250,000	0.8848	0.00%
2022-11-29	0	0.900	0.890	0.900	0.840	0.900	654,500	569,945	0.8708	0.900	0.890	0.900	0.840	0.900	654,500	0.8708	4.65%
2022-11-28	0	0.860	0.840	0.860	0.840	0.860	290,000	247,300	0.8528	0.860	0.840	0.860	0.840	0.860	290,000	0.8528	0.00%
2022-11-25	0	0.860	0.850	0.860	0.850	0.880	1,310,000	1,122,800	0.8571	0.860	0.850	0.860	0.850	0.880	1,310,000	0.8571	-2.27%
2022-11-24	0	0.880	0.880	0.890	0.850	0.880	460,000	397,400	0.8639	0.880	0.880	0.890	0.850	0.880	460,000	0.8639	0.00%
2022-11-23	0	0.880	0.850	0.880	0.850	0.940	1,460,000	1,288,700	0.8827	0.880	0.850	0.880	0.850	0.940	1,460,000	0.8827	0.00%
2022-11-22	0	0.880	0.880	0.890	0.860	0.890	410,000	361,100	0.8807	0.880	0.880	0.890	0.860	0.890	410,000	0.8807	-2.22%
2022-11-21	0	0.900	0.880	0.900	0.860	0.910	320,000	286,300	0.8947	0.900	0.880	0.900	0.860	0.910	320,000	0.8947	0.00%
2022-11-18	0	0.900	0.890	0.900	0.880	0.940	1,160,000	1,051,800	0.9067	0.900	0.890	0.900	0.880	0.940	1,160,000	0.9067	-3.23%
2022-11-17	0	0.930	0.910	0.930	-	-	0	0	-	0.930	0.910	0.930	-	-	0	-	-1.06%
2022-11-16	0	0.940	0.920	0.940	0.920	0.940	230,000	214,200	0.9313	0.940	0.920	0.940	0.920	0.940	230,000	0.9313	-1.05%
2022-11-15	0	0.950	0.920	0.950	0.920	0.950	370,000	348,200	0.9411	0.950	0.920	0.950	0.920	0.950	370,000	0.9411	1.06%
2022-11-14	0	0.940	0.930	0.950	0.900	0.950	1,030,000	951,700	0.9240	0.940	0.930	0.950	0.900	0.950	1,030,000	0.9240	1.08%
2022-11-11	0	0.930	0.930	0.940	0.900	0.980	1,550,000	1,465,900	0.9457	0.930	0.930	0.940	0.900	0.980	1,550,000	0.9457	1.09%
2022-11-10	0	0.920	0.900	0.920	0.890	0.920	150,000	135,400	0.9027	0.920	0.900	0.920	0.890	0.920	150,000	0.9027	2.22%
2022-11-09	0	0.900	0.900	0.910	0.900	0.920	260,000	234,400	0.9015	0.900	0.900	0.910	0.900	0.920	260,000	0.9015	-2.17%
2022-11-08	0	0.920	0.890	0.920	0.900	0.940	240,000	218,100	0.9088	0.920	0.890	0.920	0.900	0.940	240,000	0.9088	-2.13%
2022-11-07	0	0.940	0.910	0.940	0.890	0.940	156,400	144,348	0.9229	0.940	0.910	0.940	0.890	0.940	156,400	0.9229	2.17%
2022-11-04	0	0.920	0.900	0.920	0.890	0.920	330,400	300,352	0.9091	0.920	0.900	0.920	0.890	0.920	330,400	0.9091	2.22%
2022-11-03	0	0.900	0.880	0.900	0.890	0.910	130,000	117,100	0.9008	0.900	0.880	0.900	0.890	0.910	130,000	0.9008	-2.17%
2022-11-02	0	0.920	0.910	0.930	0.910	0.920	200,000	182,600	0.9130	0.920	0.910	0.930	0.910	0.920	200,000	0.9130	2.22%
2022-11-01	0	0.900	0.900	0.920	0.900	0.950	160,000	146,200	0.9138	0.900	0.900	0.920	0.900	0.950	160,000	0.9138	0.00%
2022-10-31	0	0.900	0.890	0.910	0.890	0.940	210,000	189,200	0.9010	0.900	0.890	0.910	0.890	0.940	210,000	0.9010	-1.10%
2022-10-28	0	0.910	0.910	0.920	0.900	0.920	460,000	416,800	0.9061	0.910	0.910	0.920	0.900	0.920	460,000	0.9061	-1.09%
2022-10-27	0	0.920	0.910	0.920	0.910	1.000	270,000	249,600	0.9244	0.920	0.910	0.920	0.910	1.000	270,000	0.9244	-2.13%
2022-10-26	0	0.940	0.910	0.940	0.920	0.990	2,892,100	2,745,645	0.9494	0.940	0.910	0.940	0.920	0.990	2,892,100	0.9494	0.00%
2022-10-25	0	0.940	0.910	0.940	0.920	0.950	550,000	517,400	0.9407	0.940	0.910	0.940	0.920	0.950	550,000	0.9407	2.17%
2022-10-24	0	0.920	0.910	0.920	0.910	0.960	480,000	444,100	0.9252	0.920	0.910	0.920	0.910	0.960	480,000	0.9252	-6.12%
2022-10-21	0	0.980	0.940	0.980	0.930	1.000	280,000	271,300	0.9689	0.980	0.940	0.980	0.930	1.000	280,000	0.9689	-1.01%
2022-10-20	0	0.990	0.950	1.000	0.960	1.000	390,040	379,338	0.9726	0.990	0.950	1.000	0.960	1.000	390,040	0.9726	-1.00%
2022-10-19	0	1.000	0.970	1.000	1.000	1.000	30,000	30,000	1.0000	1.000	0.970	1.000	1.000	1.000	30,000	1.0000	0.00%
2022-10-18	0	1.000	0.980	1.000	0.970	1.000	170,000	167,800	0.9871	1.000	0.980	1.000	0.970	1.000	170,000	0.9871	0.00%
2022-10-17	0	1.000	0.980	1.000	0.990	1.020	100,000	99,600	0.9960	1.000	0.980	1.000	0.990	1.020	100,000	0.9960	1.01%
2022-10-14	0	0.990	0.970	1.000	0.960	1.040	480,019	478,618	0.9971	0.990	0.970	1.000	0.960	1.040	480,019	0.9971	2.06%
2022-10-13	0	0.970	0.960	0.970	0.960	1.030	570,000	559,600	0.9818	0.970	0.960	0.970	0.960	1.030	570,000	0.9818	-3.96%
2022-10-12	0	1.010	1.000	1.010	1.000	1.030	520,000	526,100	1.0117	1.010	1.000	1.010	1.000	1.030	520,000	1.0117	-0.98%
2022-10-11	0	1.020	0.990	1.020	1.000	1.040	1,015,200	1,033,144	1.0177	1.020	0.990	1.020	1.000	1.040	1,015,200	1.0177	-2.86%
2022-10-10	0	1.050	1.020	1.050	1.030	1.050	190,000	197,300	1.0384	1.050	1.020	1.050	1.030	1.050	190,000	1.0384	0.00%
2022-10-07	0	1.050	1.050	-	1.020	1.090	400,000	415,600	1.0390	1.050	1.050	-	1.020	1.090	400,000	1.0390	0.96%
2022-10-06	0	1.040	1.020	1.040	1.020	1.040	420,000	433,500	1.0321	1.040	1.020	1.040	1.020	1.040	420,000	1.0321	-0.95%
2022-10-05	0	1.050	1.040	1.050	1.040	1.080	320,004	334,504	1.0453	1.050	1.040	1.050	1.040	1.080	320,004	1.0453	0.00%
2022-10-03	0	1.050	1.030	1.050	1.040	1.050	90,000	94,000	1.0444	1.050	1.030	1.050	1.040	1.050	90,000	1.0444	0.96%
2022-09-30	0	1.040	1.030	1.050	1.040	1.050	180,000	187,900	1.0439	1.040	1.030	1.050	1.040	1.050	180,000	1.0439	0.00%
2022-09-29	0	1.040	1.040	1.050	1.040	1.070	90,000	94,300	1.0478	1.040	1.040	1.050	1.040	1.070	90,000	1.0478	-0.95%
2022-09-28	0	1.050	1.000	1.050	1.030	1.070	130,000	136,100	1.0469	1.050	1.000	1.050	1.030	1.070	130,000	1.0469	-2.78%
2022-09-27	0	1.080	1.050	1.090	1.010	1.210	4,624,500	5,095,500	1.1018	1.080	1.050	1.090	1.010	1.210	4,624,500	1.1018	0.93%
2022-09-26	0	1.070	1.040	1.070	1.040	1.100	1,410,000	1,494,100	1.0596	1.070	1.040	1.070	1.040	1.100	1,410,000	1.0596	-2.73%
2022-09-23	0	1.100	1.080	1.100	1.050	1.180	450,000	492,100	1.0936	1.100	1.080	1.100	1.050	1.180	450,000	1.0936	1.85%
2022-09-22	0	1.080	1.060	1.070	1.060	1.090	350,000	374,700	1.0706	1.080	1.060	1.070	1.060	1.090	350,000	1.0706	-0.92%
2022-09-21	0	1.090	1.080	1.100	1.080	1.120	130,000	141,300	1.0869	1.090	1.080	1.100	1.080	1.120	130,000	1.0869	0.93%
2022-09-20	0	1.080	1.080	1.100	1.080	1.140	175,000	190,450	1.0883	1.080	1.080	1.100	1.080	1.140	175,000	1.0883	-1.82%
2022-09-19	0	1.100	1.080	1.100	1.080	1.110	90,000	98,900	1.0989	1.100	1.080	1.100	1.080	1.110	90,000	1.0989	-0.90%
2022-09-16	0	1.110	1.100	1.110	1.110	1.150	250,000	279,500	1.1180	1.110	1.100	1.110	1.110	1.150	250,000	1.1180	-3.48%
2022-09-15	0	1.150	1.130	1.150	1.120	1.150	220,000	249,200	1.1327	1.150	1.130	1.150	1.120	1.150	220,000	1.1327	3.60%
2022-09-14	0	1.110	1.080	1.120	1.030	1.140	800,000	874,800	1.0935	1.110	1.080	1.120	1.030	1.140	800,000	1.0935	-2.63%
2022-09-13	0	1.140	1.120	1.140	1.100	1.150	480,000	542,100	1.1294	1.140	1.120	1.140	1.100	1.150	480,000	1.1294	1.79%
2022-09-09	0	1.120	1.050	1.120	1.080	1.150	649,006	718,706	1.1074	1.120	1.050	1.120	1.080	1.150	649,006	1.1074	1.82%
2022-09-08	0	1.100	1.070	1.100	1.070	1.150	450,000	493,000	1.0956	1.100	1.070	1.100	1.070	1.150	450,000	1.0956	3.77%
2022-09-07	0	1.060	1.010	1.060	1.000	1.070	1,870,000	1,927,100	1.0305	1.060	1.010	1.060	1.000	1.070	1,870,000	1.0305	0.00%
2022-09-06	0	1.060	1.030	1.080	1.040	1.090	370,000	394,200	1.0654	1.060	1.030	1.080	1.040	1.090	370,000	1.0654	1.92%
2022-09-05	0	1.040	0.990	1.050	0.990	1.050	340,000	346,550	1.0193	1.040	0.990	1.050	0.990	1.050	340,000	1.0193	2.97%
2022-09-02	0	1.010	0.990	1.010	0.950	1.020	770,000	762,700	0.9905	1.010	0.990	1.010	0.950	1.020	770,000	0.9905	3.06%
2022-09-01	0	0.980	0.950	0.970	0.910	1.000	3,210,003	2,954,388	0.9204	0.980	0.950	0.970	0.910	1.000	3,210,003	0.9204	7.69%
2022-08-31	0	0.910	0.910	0.920	0.890	1.060	15,560,000	14,274,300	0.9174	0.910	0.910	0.920	0.890	1.060	15,560,000	0.9174	0.00%
2022-08-30	0	0.910	0.900	0.910	0.910	1.000	720,000	688,100	0.9557	0.910	0.900	0.910	0.910	1.000	720,000	0.9557	-10.78%
2022-08-29	0	1.020	1.000	1.020	1.000	1.060	520,000	527,000	1.0135	1.020	1.000	1.020	1.000	1.060	520,000	1.0135	-2.86%
2022-08-26	0	1.050	1.040	1.050	1.040	1.080	460,600	483,112	1.0489	1.050	1.040	1.050	1.040	1.080	460,600	1.0489	0.96%
2022-08-25	0	1.040	1.030	1.040	1.040	1.040	30,001	31,201	1.0400	1.040	1.030	1.040	1.040	1.040	30,001	1.0400	0.00%
2022-08-24	0	1.040	1.020	1.040	1.020	1.050	1,070,020	1,109,320	1.0367	1.040	1.020	1.040	1.020	1.050	1,070,020	1.0367	0.97%
2022-08-23	0	1.030	1.020	1.030	1.030	1.090	230,000	237,700	1.0335	1.030	1.020	1.030	1.030	1.090	230,000	1.0335	0.98%
2022-08-22	0	1.020	1.020	1.030	1.020	1.060	1,460,000	1,520,400	1.0414	1.020	1.020	1.030	1.020	1.060	1,460,000	1.0414	-12.07%
2022-08-19	0	1.160	1.150	1.160	1.160	1.170	20,000	23,300	1.1650	1.160	1.150	1.160	1.160	1.170	20,000	1.1650	-0.85%
2022-08-18	0	1.170	1.160	1.170	1.150	1.210	800,000	942,200	1.1778	1.170	1.160	1.170	1.150	1.210	800,000	1.1778	-3.31%
2022-08-17	0	1.210	1.190	1.210	1.200	1.220	670,000	814,400	1.2155	1.210	1.190	1.210	1.200	1.220	670,000	1.2155	-0.82%
2022-08-16	0	1.220	1.210	1.220	1.250	1.250	10,000	12,500	1.2500	1.220	1.210	1.220	1.250	1.250	10,000	1.2500	0.00%
2022-08-15	0	1.220	1.210	1.220	1.220	1.270	290,000	355,300	1.2252	1.220	1.210	1.220	1.220	1.270	290,000	1.2252	0.00%
2022-08-12	0	1.220	1.210	1.220	1.210	1.240	1,460,000	1,781,900	1.2205	1.220	1.210	1.220	1.210	1.240	1,460,000	1.2205	-0.81%
2022-08-11	0	1.230	1.210	1.240	1.230	1.240	43,600	53,548	1.2282	1.230	1.210	1.240	1.230	1.240	43,600	1.2282	0.00%
2022-08-10	0	1.230	1.210	1.250	1.210	1.240	180,000	219,600	1.2200	1.230	1.210	1.250	1.210	1.240	180,000	1.2200	-0.81%
2022-08-09	0	1.240	1.220	1.240	1.230	1.250	110,010	136,211	1.2382	1.240	1.220	1.240	1.230	1.250	110,010	1.2382	0.81%
2022-08-08	0	1.230	1.210	1.240	1.220	1.280	320,004	399,704	1.2491	1.230	1.210	1.240	1.220	1.280	320,004	1.2491	-2.38%
2022-08-05	0	1.260	1.240	1.280	1.260	1.300	120,000	152,500	1.2708	1.260	1.240	1.280	1.260	1.300	120,000	1.2708	0.00%
2022-08-04	0	1.260	1.210	1.260	1.260	1.290	30,000	38,100	1.2700	1.260	1.210	1.260	1.260	1.290	30,000	1.2700	-1.56%
2022-08-03	0	1.280	1.210	1.280	1.280	1.280	30,000	38,400	1.2800	1.280	1.210	1.280	1.280	1.280	30,000	1.2800	0.79%
2022-08-02	0	1.270	1.230	1.270	1.260	1.270	40,040	50,646	1.2649	1.270	1.230	1.270	1.260	1.270	40,040	1.2649	1.60%
2022-08-01	0	1.250	1.230	1.250	1.190	1.280	370,000	458,000	1.2378	1.250	1.230	1.250	1.190	1.280	370,000	1.2378	-0.79%
2022-07-29	0	1.260	1.220	1.270	1.190	1.300	410,000	508,700	1.2407	1.260	1.220	1.270	1.190	1.300	410,000	1.2407	0.00%
2022-07-28	0	1.260	1.240	1.260	1.240	1.260	40,000	50,000	1.2500	1.260	1.240	1.260	1.240	1.260	40,000	1.2500	-0.79%
2022-07-27	0	1.270	1.240	1.270	1.240	1.270	50,140	63,368	1.2638	1.270	1.240	1.270	1.240	1.270	50,140	1.2638	-0.78%
2022-07-26	0	1.280	1.250	1.280	1.250	1.300	110,000	141,000	1.2818	1.280	1.250	1.280	1.250	1.300	110,000	1.2818	1.59%
2022-07-25	0	1.260	1.240	1.260	1.260	1.310	70,000	90,000	1.2857	1.260	1.240	1.260	1.260	1.310	70,000	1.2857	-0.79%
2022-07-22	0	1.270	1.250	1.270	1.260	1.340	500,001	640,701	1.2814	1.270	1.250	1.270	1.260	1.340	500,001	1.2814	0.00%
2022-07-21	0	1.270	1.240	1.270	1.240	1.270	70,000	88,450	1.2636	1.270	1.240	1.270	1.240	1.270	70,000	1.2636	0.00%
2022-07-20	0	1.270	1.240	1.280	1.230	1.280	70,000	88,800	1.2686	1.270	1.240	1.280	1.230	1.280	70,000	1.2686	0.00%
2022-07-19	0	1.270	1.210	1.270	1.250	1.270	80,060	101,170	1.2637	1.270	1.210	1.270	1.250	1.270	80,060	1.2637	-0.78%
2022-07-18	0	1.280	1.210	1.280	1.250	1.280	190,000	240,600	1.2663	1.280	1.210	1.280	1.250	1.280	190,000	1.2663	2.40%
2022-07-15	0	1.250	1.220	1.250	1.320	1.320	10,000	13,200	1.3200	1.250	1.220	1.250	1.320	1.320	10,000	1.3200	0.81%
2022-07-14	0	1.240	1.220	1.240	1.230	1.250	70,060	86,770	1.2385	1.240	1.220	1.240	1.230	1.250	70,060	1.2385	0.81%
2022-07-13	0	1.230	1.210	1.230	1.210	1.260	100,000	123,500	1.2350	1.230	1.210	1.230	1.210	1.260	100,000	1.2350	-1.60%
2022-07-12	0	1.250	1.200	1.250	1.250	1.250	20,001	25,001	1.2500	1.250	1.200	1.250	1.250	1.250	20,001	1.2500	1.63%
2022-07-11	0	1.230	1.210	1.240	1.230	1.240	210,000	260,300	1.2395	1.230	1.210	1.240	1.230	1.240	210,000	1.2395	0.00%
2022-07-08	0	1.230	1.210	1.230	1.190	1.260	1,250,000	1,510,100	1.2081	1.230	1.210	1.230	1.190	1.260	1,250,000	1.2081	0.82%
2022-07-07	0	1.220	1.210	1.220	1.210	1.240	180,001	220,501	1.2250	1.220	1.210	1.220	1.210	1.240	180,001	1.2250	-2.40%
2022-07-06	0	1.250	1.240	1.260	1.240	1.280	88,499	111,286	1.2575	1.250	1.240	1.260	1.240	1.280	88,499	1.2575	-2.34%
2022-07-05	0	1.280	1.250	1.280	1.240	1.290	542,000	689,780	1.2727	1.280	1.250	1.280	1.240	1.290	542,000	1.2727	0.00%
2022-07-04	0	1.280	1.260	1.280	1.240	1.280	280,000	350,400	1.2514	1.280	1.260	1.280	1.240	1.280	280,000	1.2514	-0.78%
2022-06-30	0	1.290	1.260	1.300	1.250	1.290	320,000	406,050	1.2689	1.290	1.260	1.300	1.250	1.290	320,000	1.2689	4.03%
2022-06-29	0	1.240	1.230	1.240	1.220	1.300	90,000	111,800	1.2422	1.240	1.230	1.240	1.220	1.300	90,000	1.2422	-0.80%
2022-06-28	0	1.250	1.240	1.250	1.230	1.260	360,000	451,600	1.2544	1.250	1.240	1.250	1.230	1.260	360,000	1.2544	0.00%
2022-06-27	0	1.250	1.230	1.250	1.250	1.250	44,000	54,760	1.2445	1.250	1.230	1.250	1.250	1.250	44,000	1.2445	0.00%
2022-06-24	0	1.250	1.240	1.250	1.220	1.300	190,000	237,000	1.2474	1.250	1.240	1.250	1.220	1.300	190,000	1.2474	0.00%
2022-06-23	0	1.250	1.240	1.250	1.240	1.270	250,000	316,900	1.2676	1.250	1.240	1.250	1.240	1.270	250,000	1.2676	-0.79%
2022-06-22	0	1.260	1.230	1.260	1.240	1.290	860,001	1,091,401	1.2691	1.260	1.230	1.260	1.240	1.290	860,001	1.2691	0.00%
2022-06-21	0	1.260	1.240	1.260	1.250	1.280	270,000	340,400	1.2607	1.260	1.240	1.260	1.250	1.280	270,000	1.2607	1.61%
2022-06-20	0	1.240	1.210	1.240	1.240	1.250	30,000	37,300	1.2433	1.240	1.210	1.240	1.240	1.250	30,000	1.2433	1.64%
2022-06-17	0	1.220	1.210	1.230	1.200	1.240	560,000	678,400	1.2114	1.220	1.210	1.230	1.200	1.240	560,000	1.2114	0.00%
2022-06-16	0	1.220	1.210	1.230	1.200	1.260	530,000	651,050	1.2284	1.220	1.210	1.230	1.200	1.260	530,000	1.2284	-1.61%
2022-06-15	0	1.240	1.230	1.250	1.200	1.260	410,001	501,801	1.2239	1.240	1.230	1.250	1.200	1.260	410,001	1.2239	1.64%
2022-06-14	0	1.220	1.210	1.230	1.210	1.240	280,000	343,200	1.2257	1.220	1.210	1.230	1.210	1.240	280,000	1.2257	-1.61%
2022-06-13	0	1.240	1.230	1.250	1.200	1.280	320,000	393,700	1.2303	1.240	1.230	1.250	1.200	1.280	320,000	1.2303	0.81%
2022-06-10	0	1.230	1.200	1.230	1.190	1.230	670,000	809,900	1.2088	1.230	1.200	1.230	1.190	1.230	670,000	1.2088	0.00%
2022-06-09	0	1.230	1.220	1.230	1.200	1.250	912,219	1,116,751	1.2242	1.230	1.220	1.230	1.200	1.250	912,219	1.2242	0.00%
2022-06-08	0	1.230	1.210	1.230	1.220	1.270	350,000	431,300	1.2323	1.230	1.210	1.230	1.220	1.270	350,000	1.2323	-1.60%
2022-06-07	0	1.250	1.230	1.250	1.230	1.250	270,000	335,000	1.2407	1.250	1.230	1.250	1.230	1.250	270,000	1.2407	0.81%
2022-06-06	0	1.240	1.220	1.240	1.210	1.270	730,000	904,100	1.2385	1.240	1.220	1.240	1.210	1.270	730,000	1.2385	-2.36%
2022-06-02	0	1.270	1.260	1.280	1.250	1.300	440,000	558,900	1.2702	1.270	1.260	1.280	1.250	1.300	440,000	1.2702	1.60%
2022-06-01	0	1.250	1.240	1.260	1.250	1.300	900,200	1,139,740	1.2661	1.250	1.240	1.260	1.250	1.300	900,200	1.2661	-1.57%
2022-05-31	0	1.270	1.260	1.270	1.270	1.300	740,000	949,400	1.2830	1.270	1.260	1.270	1.270	1.300	740,000	1.2830	-1.55%
2022-05-30	0	1.290	1.270	1.290	1.210	1.300	1,220,000	1,571,850	1.2884	1.290	1.270	1.290	1.210	1.300	1,220,000	1.2884	-0.77%
2022-05-27	0	1.300	1.280	1.300	1.290	1.300	80,000	103,500	1.2938	1.300	1.280	1.300	1.290	1.300	80,000	1.2938	0.78%
2022-05-26	0	1.290	1.270	1.290	1.280	1.290	150,000	192,700	1.2847	1.290	1.270	1.290	1.280	1.290	150,000	1.2847	0.00%
2022-05-25	0	1.290	1.280	1.290	1.290	1.300	60,000	77,600	1.2933	1.290	1.280	1.290	1.290	1.300	60,000	1.2933	0.00%
2022-05-24	0	1.290	1.270	1.290	1.280	1.300	240,000	308,700	1.2863	1.290	1.270	1.290	1.280	1.300	240,000	1.2863	0.78%
2022-05-23	0	1.280	1.280	1.300	-	-	20,000	25,850	1.2925	1.280	1.280	1.300	-	-	20,000	1.2925	0.00%
2022-05-20	0	1.280	1.280	1.290	1.280	1.280	30,000	38,500	1.2833	1.280	1.280	1.290	1.280	1.280	30,000	1.2833	0.79%
2022-05-19	0	1.270	1.260	1.270	1.270	1.290	160,000	204,200	1.2763	1.270	1.260	1.270	1.270	1.290	160,000	1.2763	1.60%
2022-05-18	0	1.250	1.250	1.260	1.250	1.330	400,000	514,400	1.2860	1.250	1.250	1.260	1.250	1.330	400,000	1.2860	-6.02%
2022-05-17	0	1.330	1.330	1.340	1.290	1.350	860,000	1,138,400	1.3237	1.330	1.330	1.340	1.290	1.350	860,000	1.3237	0.00%
2022-05-16	0	1.330	1.310	1.340	1.290	1.330	240,000	318,400	1.3267	1.330	1.310	1.340	1.290	1.330	240,000	1.3267	0.76%
2022-05-13	0	1.320	1.280	1.340	1.280	1.320	300,000	392,700	1.3090	1.320	1.280	1.340	1.280	1.320	300,000	1.3090	3.13%
2022-05-12	0	1.280	1.280	1.290	1.210	1.310	870,000	1,117,300	1.2843	1.280	1.280	1.290	1.210	1.310	870,000	1.2843	0.00%
2022-05-11	0	1.280	1.280	1.290	1.280	1.320	200,000	258,700	1.2935	1.280	1.280	1.290	1.280	1.320	200,000	1.2935	-1.54%
2022-05-10	0	1.300	1.290	1.300	1.280	1.300	150,000	194,100	1.2940	1.300	1.290	1.300	1.280	1.300	150,000	1.2940	-0.76%
2022-05-06	0	1.310	1.300	1.350	1.310	1.340	150,000	198,500	1.3233	1.310	1.300	1.350	1.310	1.340	150,000	1.3233	-3.68%
2022-05-05	0	1.360	1.320	1.360	1.320	1.390	310,000	417,800	1.3477	1.360	1.320	1.360	1.320	1.390	310,000	1.3477	0.00%
2022-05-04	0	1.360	1.350	1.360	1.360	1.420	50,000	68,800	1.3760	1.360	1.350	1.360	1.360	1.420	50,000	1.3760	-1.45%
2022-05-03	0	1.380	1.360	1.410	1.330	1.400	303,300	412,290	1.3593	1.380	1.360	1.410	1.330	1.400	303,300	1.3593	0.73%
2022-04-29	0	1.370	1.360	1.370	1.310	1.370	570,000	757,900	1.3296	1.370	1.360	1.370	1.310	1.370	570,000	1.3296	3.01%
2022-04-28	0	1.330	1.320	1.340	1.330	1.360	380,000	509,100	1.3397	1.330	1.320	1.340	1.330	1.360	380,000	1.3397	-0.75%
2022-04-27	0	1.340	1.340	1.380	1.340	1.360	280,000	377,400	1.3479	1.340	1.340	1.380	1.340	1.360	280,000	1.3479	-0.74%
2022-04-26	0	1.350	1.340	1.360	1.330	1.390	2,150,000	2,911,700	1.3543	1.350	1.340	1.360	1.330	1.390	2,150,000	1.3543	0.00%
2022-04-25	0	1.350	1.350	1.360	1.350	1.420	310,000	426,900	1.3771	1.350	1.350	1.360	1.350	1.420	310,000	1.3771	0.75%
2022-04-22	0	1.340	1.340	1.360	1.320	1.360	540,000	725,100	1.3428	1.340	1.340	1.360	1.320	1.360	540,000	1.3428	0.00%
2022-04-21	0	1.340	1.340	1.380	1.340	1.370	700,000	946,200	1.3517	1.340	1.340	1.380	1.340	1.370	700,000	1.3517	-1.47%
2022-04-20	0	1.360	1.350	1.360	1.320	1.390	1,000,000	1,370,900	1.3709	1.360	1.350	1.360	1.320	1.390	1,000,000	1.3709	-0.73%
2022-04-19	0	1.370	1.370	1.390	1.370	1.430	500,000	696,900	1.3938	1.370	1.370	1.390	1.370	1.430	500,000	1.3938	-5.52%
2022-04-14	0	1.450	1.420	1.450	1.410	1.470	1,010,000	1,444,700	1.4304	1.450	1.420	1.450	1.410	1.470	1,010,000	1.4304	2.11%
2022-04-13	0	1.420	1.390	1.420	1.380	1.440	310,000	439,800	1.4187	1.420	1.390	1.420	1.380	1.440	310,000	1.4187	0.71%
2022-04-12	0	1.410	1.360	1.410	1.380	1.440	460,000	644,400	1.4009	1.410	1.360	1.410	1.380	1.440	460,000	1.4009	2.17%
2022-04-11	0	1.380	1.370	1.380	1.380	1.420	440,000	610,700	1.3880	1.380	1.370	1.380	1.380	1.420	440,000	1.3880	-2.13%
2022-04-08	0	1.410	1.400	1.410	1.420	1.440	300,000	427,500	1.4250	1.410	1.400	1.410	1.420	1.440	300,000	1.4250	-0.70%
2022-04-07	0	1.420	1.380	1.420	1.400	1.460	130,000	186,000	1.4308	1.420	1.380	1.420	1.400	1.460	130,000	1.4308	0.00%
2022-04-06	0	1.420	1.360	1.420	1.370	1.420	410,000	576,800	1.4068	1.420	1.360	1.420	1.370	1.420	410,000	1.4068	2.16%
2022-04-04	0	1.390	1.370	1.390	1.370	1.420	411,000	574,450	1.3977	1.390	1.370	1.390	1.370	1.420	411,000	1.3977	1.46%
2022-04-01	0	1.370	1.360	1.370	1.320	1.450	440,000	600,900	1.3657	1.370	1.360	1.370	1.320	1.450	440,000	1.3657	3.79%
2022-03-31	0	1.320	1.320	1.350	1.320	1.340	850,035	1,124,345	1.3227	1.320	1.320	1.350	1.320	1.340	850,035	1.3227	0.00%
2022-03-30	0	1.320	1.310	1.320	1.290	1.400	840,000	1,114,600	1.3269	1.320	1.310	1.320	1.290	1.400	840,000	1.3269	-2.94%
2022-03-29	0	1.360	1.340	1.360	1.340	1.400	560,000	768,050	1.3715	1.360	1.340	1.360	1.340	1.400	560,000	1.3715	0.74%
2022-03-28	0	1.350	1.340	1.350	1.350	1.430	20,000	27,800	1.3900	1.350	1.340	1.350	1.350	1.430	20,000	1.3900	-2.17%
2022-03-25	0	1.380	1.360	1.380	1.360	1.440	330,000	459,000	1.3909	1.380	1.360	1.380	1.360	1.440	330,000	1.3909	-2.82%
2022-03-24	0	1.420	1.370	1.420	1.390	1.440	200,000	283,600	1.4180	1.420	1.370	1.420	1.390	1.440	200,000	1.4180	-1.39%
2022-03-23	0	1.440	1.420	1.440	1.410	1.450	6,440,000	9,271,600	1.4397	1.440	1.420	1.440	1.410	1.450	6,440,000	1.4397	2.13%
2022-03-22	0	1.410	1.400	1.410	1.380	1.420	560,000	780,000	1.3929	1.410	1.400	1.410	1.380	1.420	560,000	1.3929	1.44%
2022-03-21	0	1.390	1.350	1.390	1.360	1.400	1,440,000	1,987,000	1.3799	1.390	1.350	1.390	1.360	1.400	1,440,000	1.3799	0.00%
2022-03-18	0	1.390	1.360	1.390	1.340	1.390	841,100	1,150,963	1.3684	1.390	1.360	1.390	1.340	1.390	841,100	1.3684	2.21%
2022-03-17	0	1.360	1.260	1.360	1.310	1.360	9,360,000	12,625,300	1.3489	1.360	1.260	1.360	1.310	1.360	9,360,000	1.3489	6.25%
2022-03-16	0	1.280	1.260	1.280	1.220	1.290	1,750,000	2,196,900	1.2554	1.280	1.260	1.280	1.220	1.290	1,750,000	1.2554	7.56%
2022-03-15	0	1.190	1.180	1.190	1.190	1.260	2,130,000	2,577,800	1.2102	1.190	1.180	1.190	1.190	1.260	2,130,000	1.2102	-3.25%
2022-03-14	0	1.230	1.230	1.240	1.230	1.290	1,110,000	1,393,600	1.2555	1.230	1.230	1.240	1.230	1.290	1,110,000	1.2555	-3.91%
2022-03-11	0	1.280	1.280	1.290	1.260	1.300	1,100,000	1,403,900	1.2763	1.280	1.280	1.290	1.260	1.300	1,100,000	1.2763	-0.78%
2022-03-10	0	1.290	1.280	1.290	1.290	1.350	860,000	1,143,800	1.3300	1.290	1.280	1.290	1.290	1.350	860,000	1.3300	-1.53%
2022-03-09	0	1.310	1.280	1.310	1.280	1.330	290,000	379,300	1.3079	1.310	1.280	1.310	1.280	1.330	290,000	1.3079	0.00%
2022-03-08	0	1.310	1.280	1.310	1.260	1.340	2,360,000	3,062,000	1.2975	1.310	1.280	1.310	1.260	1.340	2,360,000	1.2975	0.00%
2022-03-07	0	1.310	1.310	1.320	1.310	1.330	840,220	1,102,781	1.3125	1.310	1.310	1.320	1.310	1.330	840,220	1.3125	-3.68%
2022-03-04	0	1.360	1.330	1.360	1.300	1.360	4,490,000	5,942,500	1.3235	1.360	1.330	1.360	1.300	1.360	4,490,000	1.3235	0.74%
2022-03-03	0	1.350	1.350	1.360	1.330	1.370	2,400,000	3,238,500	1.3494	1.350	1.350	1.360	1.330	1.370	2,400,000	1.3494	0.00%
2022-03-02	0	1.350	1.340	1.350	1.340	1.390	8,982,542	12,244,657	1.3632	1.350	1.340	1.350	1.340	1.390	8,982,542	1.3632	-3.57%
2022-03-01	0	1.400	1.390	1.420	1.360	1.420	6,310,000	8,722,400	1.3823	1.400	1.390	1.420	1.360	1.420	6,310,000	1.3823	-4.11%
2022-02-28	0	1.460	1.400	1.460	1.350	1.460	4,060,000	5,628,300	1.3863	1.460	1.400	1.460	1.350	1.460	4,060,000	1.3863	6.57%
2022-02-25	0	1.370	1.360	1.370	1.360	1.370	950,000	1,300,600	1.3691	1.370	1.360	1.370	1.360	1.370	950,000	1.3691	1.48%
2022-02-24	0	1.350	1.350	1.360	1.350	1.380	3,050,000	4,173,000	1.3682	1.350	1.350	1.360	1.350	1.380	3,050,000	1.3682	-1.46%
2022-02-23	0	1.370	1.360	1.370	1.340	1.370	2,610,000	3,548,200	1.3595	1.370	1.360	1.370	1.340	1.370	2,610,000	1.3595	1.48%
2022-02-22	0	1.350	1.350	1.360	1.330	1.380	3,140,000	4,252,800	1.3544	1.350	1.350	1.360	1.330	1.380	3,140,000	1.3544	-0.74%
2022-02-21	0	1.360	1.360	1.370	1.360	1.430	2,530,000	3,502,600	1.3844	1.360	1.360	1.370	1.360	1.430	2,530,000	1.3844	-2.86%
2022-02-18	0	1.400	1.400	1.410	1.350	1.410	5,200,000	7,119,200	1.3691	1.400	1.400	1.410	1.350	1.410	5,200,000	1.3691	2.19%
2022-02-17	0	1.370	1.370	1.380	1.350	1.370	3,680,000	5,005,200	1.3601	1.370	1.370	1.380	1.350	1.370	3,680,000	1.3601	0.00%
2022-02-16	0	1.370	1.350	1.370	1.350	1.390	3,340,000	4,558,650	1.3649	1.370	1.350	1.370	1.350	1.390	3,340,000	1.3649	1.48%
2022-02-15	0	1.350	1.340	1.350	1.340	1.370	2,830,000	3,834,400	1.3549	1.350	1.340	1.350	1.340	1.370	2,830,000	1.3549	-0.74%
2022-02-14	0	1.360	1.360	1.370	1.350	1.380	2,950,000	4,016,700	1.3616	1.360	1.360	1.370	1.350	1.380	2,950,000	1.3616	-2.16%
2022-02-11	0	1.390	1.380	1.390	1.370	1.390	2,620,000	3,613,600	1.3792	1.390	1.380	1.390	1.370	1.390	2,620,000	1.3792	-0.71%
2022-02-10	0	1.400	1.390	1.400	1.390	1.450	3,300,000	4,715,800	1.4290	1.400	1.390	1.400	1.390	1.450	3,300,000	1.4290	-2.10%
2022-02-09	0	1.430	1.430	1.450	1.400	1.440	2,460,000	3,481,300	1.4152	1.430	1.430	1.450	1.400	1.440	2,460,000	1.4152	2.14%
2022-02-08	0	1.400	1.390	1.400	1.380	1.420	3,250,000	4,572,800	1.4070	1.400	1.390	1.400	1.380	1.420	3,250,000	1.4070	-2.10%
2022-02-07	0	1.430	1.410	1.430	1.410	1.440	2,410,000	3,427,300	1.4221	1.430	1.410	1.430	1.410	1.440	2,410,000	1.4221	0.00%
2022-02-04	0	1.430	1.420	1.430	1.410	1.450	2,650,000	3,770,800	1.4229	1.430	1.420	1.430	1.410	1.450	2,650,000	1.4229	0.00%
2022-01-31	0	1.430	1.420	1.430	1.380	1.440	2,870,000	4,048,500	1.4106	1.430	1.420	1.430	1.380	1.440	2,870,000	1.4106	2.14%
2022-01-28	0	1.400	1.390	1.400	1.370	1.440	4,320,000	5,952,600	1.3779	1.400	1.390	1.400	1.370	1.440	4,320,000	1.3779	0.00%
2022-01-27	0	1.400	1.400	1.450	1.360	1.450	3,480,040	4,787,352	1.3757	1.400	1.400	1.450	1.360	1.450	3,480,040	1.3757	-2.10%
2022-01-26	0	1.430	1.420	1.440	1.410	1.450	2,560,000	3,654,000	1.4273	1.430	1.420	1.440	1.410	1.450	2,560,000	1.4273	0.00%
2022-01-25	0	1.430	1.420	1.430	1.410	1.510	3,300,000	4,785,300	1.4501	1.430	1.420	1.430	1.410	1.510	3,300,000	1.4501	-3.38%
2022-01-24	0	1.480	1.480	1.520	1.480	1.550	4,024,322	6,065,569	1.5072	1.480	1.480	1.520	1.480	1.550	4,024,322	1.5072	-3.90%
2022-01-21	0	1.540	1.530	1.550	1.530	1.610	2,970,000	4,672,800	1.5733	1.540	1.530	1.550	1.530	1.610	2,970,000	1.5733	-3.14%
2022-01-20	0	1.590	1.560	1.590	1.480	1.590	3,350,000	5,137,200	1.5335	1.590	1.560	1.590	1.480	1.590	3,350,000	1.5335	5.30%
2022-01-19	0	1.510	1.510	1.520	1.440	1.520	2,940,000	4,400,900	1.4969	1.510	1.510	1.520	1.440	1.520	2,940,000	1.4969	2.72%
2022-01-18	0	1.470	1.470	1.490	1.470	1.500	3,040,000	4,517,100	1.4859	1.470	1.470	1.490	1.470	1.500	3,040,000	1.4859	-0.68%
2022-01-17	0	1.480	1.460	1.490	1.460	1.480	3,560,000	5,240,600	1.4721	1.480	1.460	1.490	1.460	1.480	3,560,000	1.4721	2.07%
2022-01-14	0	1.450	1.440	1.450	1.440	1.460	3,000,000	4,370,100	1.4567	1.450	1.440	1.450	1.440	1.460	3,000,000	1.4567	-0.68%
2022-01-13	0	1.460	1.450	1.470	1.440	1.460	3,060,000	4,464,900	1.4591	1.460	1.450	1.470	1.440	1.460	3,060,000	1.4591	1.39%
2022-01-12	0	1.440	1.430	1.460	1.440	1.470	3,771,000	5,499,810	1.4584	1.440	1.430	1.460	1.440	1.470	3,771,000	1.4584	0.00%
2022-01-11	0	1.440	1.430	1.480	1.440	1.490	2,230,000	3,313,650	1.4859	1.440	1.430	1.480	1.440	1.490	2,230,000	1.4859	-2.70%
2022-01-10	0	1.480	1.480	1.500	1.470	1.500	3,720,000	5,559,900	1.4946	1.480	1.480	1.500	1.470	1.500	3,720,000	1.4946	-0.67%
2022-01-07	0	1.490	1.470	1.490	1.470	1.510	3,760,000	5,635,900	1.4989	1.490	1.470	1.490	1.470	1.510	3,760,000	1.4989	0.00%
2022-01-06	0	1.490	1.460	1.480	1.460	1.530	2,940,000	4,431,100	1.5072	1.490	1.460	1.480	1.460	1.530	2,940,000	1.5072	0.00%
2022-01-05	0	1.490	1.460	1.500	1.460	1.510	3,870,000	5,777,300	1.4928	1.490	1.460	1.500	1.460	1.510	3,870,000	1.4928	2.05%
2022-01-04	0	1.460	1.460	1.470	1.440	1.490	2,860,000	4,202,200	1.4693	1.460	1.460	1.470	1.440	1.490	2,860,000	1.4693	2.82%
2022-01-03	0	1.420	1.420	1.430	1.400	1.450	3,590,000	5,111,700	1.4239	1.420	1.420	1.430	1.400	1.450	3,590,000	1.4239	0.71%
2021-12-31	0	1.410	1.410	1.420	1.380	1.430	3,640,000	5,114,800	1.4052	1.410	1.410	1.420	1.380	1.430	3,640,000	1.4052	0.71%
2021-12-30	0	1.400	1.400	1.410	1.360	1.410	4,200,000	5,820,700	1.3859	1.400	1.400	1.410	1.360	1.410	4,200,000	1.3859	1.45%
2021-12-29	0	1.380	1.370	1.400	1.350	1.410	3,290,000	4,538,400	1.3795	1.380	1.370	1.400	1.350	1.410	3,290,000	1.3795	0.00%
2021-12-28	0	1.380	1.380	1.410	1.380	1.460	2,910,000	4,146,800	1.4250	1.380	1.380	1.410	1.380	1.460	2,910,000	1.4250	-3.50%
2021-12-24	0	1.430	1.430	1.450	1.430	1.470	2,640,000	3,832,500	1.4517	1.430	1.430	1.450	1.430	1.470	2,640,000	1.4517	-0.69%
2021-12-23	0	1.440	1.430	1.510	1.440	1.500	3,310,000	4,813,900	1.4544	1.440	1.430	1.510	1.440	1.500	3,310,000	1.4544	-0.69%
2021-12-22	0	1.450	1.450	1.460	1.450	1.560	2,800,020	4,167,429	1.4884	1.450	1.450	1.460	1.450	1.560	2,800,020	1.4884	-3.97%
2021-12-21	0	1.510	1.500	1.510	1.450	1.550	2,900,000	4,325,800	1.4917	1.510	1.500	1.510	1.450	1.550	2,900,000	1.4917	-1.95%
2021-12-20	0	1.540	1.530	1.570	1.470	1.600	2,970,009	4,598,814	1.5484	1.540	1.530	1.570	1.470	1.600	2,970,009	1.5484	-1.28%
2021-12-17	0	1.560	1.550	1.560	1.510	1.590	3,860,000	5,981,100	1.5495	1.560	1.550	1.560	1.510	1.590	3,860,000	1.5495	2.63%
2021-12-16	0	1.520	1.520	1.530	1.370	1.530	4,226,286	6,118,248	1.4477	1.520	1.520	1.530	1.370	1.530	4,226,286	1.4477	8.57%
2021-12-15	0	1.400	1.390	1.400	1.360	1.420	3,990,000	5,517,200	1.3828	1.400	1.390	1.400	1.360	1.420	3,990,000	1.3828	0.00%
2021-12-14	0	1.400	1.400	1.420	1.340	1.400	3,740,000	5,133,600	1.3726	1.400	1.400	1.420	1.340	1.400	3,740,000	1.3726	0.72%
2021-12-13	0	1.390	1.380	1.390	1.360	1.410	2,904,500	4,028,930	1.3871	1.390	1.380	1.390	1.360	1.410	2,904,500	1.3871	0.72%
2021-12-10	0	1.380	1.380	1.390	1.360	1.430	3,500,000	4,845,700	1.3845	1.380	1.380	1.390	1.360	1.430	3,500,000	1.3845	-2.82%
2021-12-09	0	1.420	1.400	1.420	1.380	1.460	2,980,000	4,225,800	1.4181	1.420	1.400	1.420	1.380	1.460	2,980,000	1.4181	-1.39%
2021-12-08	0	1.440	1.420	1.430	1.390	1.440	2,640,000	3,736,300	1.4153	1.440	1.420	1.430	1.390	1.440	2,640,000	1.4153	2.13%
2021-12-07	0	1.410	1.410	1.420	1.350	1.430	3,960,100	5,477,636	1.3832	1.410	1.410	1.420	1.350	1.430	3,960,100	1.3832	2.17%
2021-12-06	0	1.380	1.370	1.380	1.340	1.440	6,512,467	9,088,379	1.3955	1.380	1.370	1.380	1.340	1.440	6,512,467	1.3955	-4.17%
2021-12-03	0	1.440	1.440	1.450	1.400	1.460	6,381,100	9,047,497	1.4179	1.440	1.440	1.450	1.400	1.460	6,381,100	1.4179	0.70%
2021-12-02	0	1.430	1.430	1.440	1.400	1.460	4,430,000	6,355,200	1.4346	1.430	1.430	1.440	1.400	1.460	4,430,000	1.4346	-2.72%
2021-12-01	0	1.470	1.470	1.480	1.450	1.520	6,679,600	9,891,370	1.4808	1.470	1.470	1.480	1.450	1.520	6,679,600	1.4808	-3.92%
2021-11-30	0	1.530	1.520	1.530	1.530	1.740	16,030,001	25,323,381	1.5797	1.530	1.520	1.530	1.530	1.740	16,030,001	1.5797	-11.56%
2021-11-29	0	1.730	1.690	1.730	1.670	1.780	5,241,000	9,079,792	1.7325	1.730	1.690	1.730	1.670	1.780	5,241,000	1.7325	2.98%
2021-11-26	0	1.680	1.650	1.680	1.640	1.720	3,810,000	6,413,110	1.6832	1.680	1.650	1.680	1.640	1.720	3,810,000	1.6832	1.20%
2021-11-25	0	1.660	1.660	1.730	1.630	1.740	3,540,409	5,966,063	1.6851	1.660	1.660	1.730	1.630	1.740	3,540,409	1.6851	-4.05%
2021-11-24	0	1.730	1.690	1.730	1.690	1.800	3,240,000	5,715,750	1.7641	1.730	1.690	1.730	1.690	1.800	3,240,000	1.7641	-1.70%
2021-11-23	0	1.760	1.750	1.770	1.630	1.800	4,980,000	8,570,600	1.7210	1.760	1.750	1.770	1.630	1.800	4,980,000	1.7210	4.14%
2021-11-22	0	1.690	1.680	1.700	1.650	1.700	2,884,000	4,852,720	1.6826	1.690	1.680	1.700	1.650	1.700	2,884,000	1.6826	1.81%
2021-11-19	0	1.660	1.650	1.660	1.610	1.730	3,100,000	5,131,690	1.6554	1.660	1.650	1.660	1.610	1.730	3,100,000	1.6554	-1.19%
2021-11-18	0	1.680	1.680	1.710	1.660	1.820	3,090,000	5,246,000	1.6977	1.680	1.680	1.710	1.660	1.820	3,090,000	1.6977	-7.18%
2021-11-17	0	1.810	1.790	1.810	1.690	1.850	4,290,000	7,533,100	1.7560	1.810	1.790	1.810	1.690	1.850	4,290,000	1.7560	4.62%
2021-11-16	0	1.730	1.670	1.740	1.650	1.770	3,360,000	5,728,900	1.7050	1.730	1.670	1.740	1.650	1.770	3,360,000	1.7050	2.98%
2021-11-15	0	1.680	1.650	1.690	1.510	1.680	4,620,000	7,379,500	1.5973	1.680	1.650	1.690	1.510	1.680	4,620,000	1.5973	10.53%
2021-11-12	0	1.520	1.460	1.520	1.400	1.530	5,335,940	7,766,814	1.4556	1.520	1.460	1.520	1.400	1.530	5,335,940	1.4556	5.56%
2021-11-11	0	1.440	1.390	1.450	1.360	1.450	2,970,000	4,185,630	1.4093	1.440	1.390	1.450	1.360	1.450	2,970,000	1.4093	1.41%
2021-11-10	0	1.420	1.410	1.420	1.410	1.440	2,530,000	3,598,600	1.4224	1.420	1.410	1.420	1.410	1.440	2,530,000	1.4224	-2.07%
2021-11-09	0	1.450	1.420	1.450	1.420	1.450	2,630,000	3,763,500	1.4310	1.450	1.420	1.450	1.420	1.450	2,630,000	1.4310	0.69%
2021-11-08	0	1.440	1.430	1.440	1.410	1.460	2,540,000	3,649,700	1.4369	1.440	1.430	1.440	1.410	1.460	2,540,000	1.4369	-2.04%
2021-11-05	0	1.470	1.440	1.470	1.440	1.470	2,510,000	3,660,400	1.4583	1.470	1.440	1.470	1.440	1.470	2,510,000	1.4583	0.68%
2021-11-04	0	1.460	1.430	1.470	1.420	1.460	2,550,000	3,676,300	1.4417	1.460	1.430	1.470	1.420	1.460	2,550,000	1.4417	0.69%
2021-11-03	0	1.450	1.420	1.450	1.410	1.470	2,870,000	4,109,000	1.4317	1.450	1.420	1.450	1.410	1.470	2,870,000	1.4317	0.00%
2021-11-02	0	1.450	1.440	1.450	1.420	1.470	5,630,000	8,155,600	1.4486	1.450	1.440	1.450	1.420	1.470	5,630,000	1.4486	2.11%
2021-11-01	0	1.420	1.420	1.430	1.420	1.490	3,110,000	4,477,800	1.4398	1.420	1.420	1.430	1.420	1.490	3,110,000	1.4398	-4.05%
2021-10-29	0	1.480	1.470	1.480	1.460	1.500	4,060,000	5,988,010	1.4749	1.480	1.470	1.480	1.460	1.500	4,060,000	1.4749	0.68%
2021-10-28	0	1.470	1.450	1.470	1.450	1.540	8,350,000	12,263,500	1.4687	1.470	1.450	1.470	1.450	1.540	8,350,000	1.4687	-1.34%
2021-10-27	0	1.490	1.480	1.490	1.470	1.580	4,550,000	6,815,030	1.4978	1.490	1.480	1.490	1.470	1.580	4,550,000	1.4978	-5.10%
2021-10-26	0	1.570	1.510	1.570	1.510	1.610	2,740,000	4,265,800	1.5569	1.570	1.510	1.570	1.510	1.610	2,740,000	1.5569	0.00%
2021-10-25	0	1.570	1.560	1.570	1.440	1.570	3,210,004	4,885,706	1.5220	1.570	1.560	1.570	1.440	1.570	3,210,004	1.5220	8.28%
2021-10-22	0	1.450	1.450	1.460	1.450	1.510	22,960,000	33,587,300	1.4629	1.450	1.450	1.460	1.450	1.510	22,960,000	1.4629	-2.68%
2021-10-21	0	1.490	1.480	1.490	1.470	1.580	2,880,000	4,423,300	1.5359	1.490	1.480	1.490	1.470	1.580	2,880,000	1.5359	-3.87%
2021-10-20	0	1.550	1.540	1.580	1.530	1.590	2,780,000	4,375,600	1.5740	1.550	1.540	1.580	1.530	1.590	2,780,000	1.5740	0.00%
2021-10-19	0	1.550	1.550	1.560	1.510	1.700	5,850,000	9,324,200	1.5939	1.550	1.550	1.560	1.510	1.700	5,850,000	1.5939	-6.63%
2021-10-18	0	1.660	1.660	1.680	1.640	1.710	3,110,000	5,177,500	1.6648	1.660	1.660	1.680	1.640	1.710	3,110,000	1.6648	0.00%
2021-10-15	0	1.660	1.610	1.660	1.570	1.660	3,015,000	4,908,650	1.6281	1.660	1.610	1.660	1.570	1.660	3,015,000	1.6281	2.47%
2021-10-12	0	1.620	1.560	1.620	1.620	1.660	2,172,800	3,587,148	1.6509	1.620	1.560	1.620	1.620	1.660	2,172,800	1.6509	-1.82%
2021-10-11	0	1.650	1.630	1.650	1.630	1.660	2,228,128	3,671,742	1.6479	1.650	1.630	1.650	1.630	1.660	2,228,128	1.6479	1.23%
2021-10-08	0	1.630	1.620	1.640	1.610	1.660	4,640,000	7,595,250	1.6369	1.630	1.620	1.640	1.610	1.660	4,640,000	1.6369	0.62%
2021-10-07	0	1.620	1.600	1.620	1.580	1.640	3,244,414	5,190,074	1.5997	1.620	1.600	1.620	1.580	1.640	3,244,414	1.5997	2.53%
2021-10-06	0	1.580	1.570	1.580	1.530	1.590	2,740,000	4,290,700	1.5659	1.580	1.570	1.580	1.530	1.590	2,740,000	1.5659	1.28%
2021-10-05	0	1.560	1.540	1.560	1.490	1.560	3,791,348	5,761,048	1.5195	1.560	1.540	1.560	1.490	1.560	3,791,348	1.5195	3.31%
2021-10-04	0	1.510	1.490	1.520	1.480	1.530	3,460,000	5,219,150	1.5084	1.510	1.490	1.520	1.480	1.530	3,460,000	1.5084	0.00%
2021-09-30	0	1.510	1.490	1.510	1.420	1.510	3,510,000	5,120,700	1.4589	1.510	1.490	1.510	1.420	1.510	3,510,000	1.4589	4.14%
2021-09-29	0	1.450	1.420	1.460	1.380	1.460	3,260,000	4,634,200	1.4215	1.450	1.420	1.460	1.380	1.460	3,260,000	1.4215	5.07%
2021-09-28	0	1.380	1.380	1.390	1.340	1.390	2,660,000	3,636,000	1.3669	1.380	1.380	1.390	1.340	1.390	2,660,000	1.3669	0.00%
2021-09-27	0	1.380	1.380	1.390	1.340	1.420	5,240,000	7,154,100	1.3653	1.380	1.380	1.390	1.340	1.420	5,240,000	1.3653	-0.72%
2021-09-24	0	1.390	1.370	1.390	1.370	1.420	3,150,000	4,382,900	1.3914	1.390	1.370	1.390	1.370	1.420	3,150,000	1.3914	-0.71%
2021-09-23	0	1.400	1.380	1.400	1.350	1.440	5,170,000	7,323,500	1.4165	1.400	1.380	1.400	1.350	1.440	5,170,000	1.4165	-1.41%
2021-09-21	0	1.420	1.380	1.420	1.370	1.430	2,880,002	4,019,002	1.3955	1.420	1.380	1.420	1.370	1.430	2,880,002	1.3955	0.00%
2021-09-20	0	1.420	1.390	1.420	1.350	1.460	4,860,000	6,777,800	1.3946	1.420	1.390	1.420	1.350	1.460	4,860,000	1.3946	-4.05%
2021-09-17	0	1.480	1.460	1.480	1.460	1.500	3,800,000	5,619,900	1.4789	1.480	1.460	1.480	1.460	1.500	3,800,000	1.4789	0.68%
2021-09-16	0	1.470	1.450	1.470	1.450	1.500	3,034,001	4,452,481	1.4675	1.470	1.450	1.470	1.450	1.500	3,034,001	1.4675	-2.00%
2021-09-15	0	1.500	1.480	1.500	1.470	1.500	3,050,000	4,519,700	1.4819	1.500	1.480	1.500	1.470	1.500	3,050,000	1.4819	1.35%
2021-09-14	0	1.480	1.480	1.490	1.470	1.520	3,570,264	5,310,080	1.4873	1.480	1.480	1.490	1.470	1.520	3,570,264	1.4873	-1.99%
2021-09-13	0	1.510	1.500	1.520	1.490	1.550	2,470,000	3,758,700	1.5217	1.510	1.500	1.520	1.490	1.550	2,470,000	1.5217	-1.31%
2021-09-10	0	1.530	1.530	1.540	1.480	1.540	3,830,000	5,826,300	1.5212	1.530	1.530	1.540	1.480	1.540	3,830,000	1.5212	2.00%
2021-09-09	0	1.500	1.500	1.510	1.460	1.570	3,800,000	5,683,600	1.4957	1.500	1.500	1.510	1.460	1.570	3,800,000	1.4957	-3.23%
2021-09-08	0	1.550	1.510	1.550	1.510	1.580	2,430,000	3,765,600	1.5496	1.550	1.510	1.550	1.510	1.580	2,430,000	1.5496	-0.64%
2021-09-07	0	1.560	1.540	1.560	1.470	1.560	4,930,000	7,463,800	1.5140	1.560	1.540	1.560	1.470	1.560	4,930,000	1.5140	4.00%
2021-09-06	0	1.500	1.490	1.530	1.380	1.520	4,530,000	6,529,900	1.4415	1.500	1.490	1.530	1.380	1.520	4,530,000	1.4415	3.45%
2021-09-03	0	1.450	1.440	1.460	1.440	1.500	4,730,100	6,970,044	1.4736	1.450	1.440	1.460	1.440	1.500	4,730,100	1.4736	-3.97%
2021-09-02	0	1.510	1.500	1.510	1.500	1.580	3,340,000	5,166,600	1.5469	1.510	1.500	1.510	1.500	1.580	3,340,000	1.5469	-4.43%
2021-09-01	0	1.580	1.580	1.590	1.560	1.610	3,250,000	5,171,200	1.5911	1.580	1.580	1.590	1.560	1.610	3,250,000	1.5911	-1.86%
2021-08-31	0	1.610	1.570	1.640	1.490	1.670	6,020,000	9,344,700	1.5523	1.610	1.570	1.640	1.490	1.670	6,020,000	1.5523	3.87%
2021-08-30	0	1.550	1.530	1.550	1.480	1.560	3,770,000	5,705,600	1.5134	1.550	1.530	1.550	1.480	1.560	3,770,000	1.5134	0.65%
2021-08-27	0	1.540	1.540	1.550	1.500	1.550	2,460,000	3,773,200	1.5338	1.540	1.540	1.550	1.500	1.550	2,460,000	1.5338	0.65%
2021-08-26	0	1.530	1.530	1.540	1.530	1.620	3,790,000	5,973,500	1.5761	1.530	1.530	1.540	1.530	1.620	3,790,000	1.5761	-4.38%
2021-08-25	0	1.600	1.600	1.610	1.580	1.610	2,270,000	3,612,400	1.5914	1.600	1.600	1.610	1.580	1.610	2,270,000	1.5914	0.00%
2021-08-24	0	1.600	1.590	1.600	1.590	1.630	4,130,000	6,693,000	1.6206	1.600	1.590	1.600	1.590	1.630	4,130,000	1.6206	-1.84%
2021-08-23	0	1.630	1.630	1.670	1.630	1.700	3,074,154	5,095,961	1.6577	1.630	1.630	1.670	1.630	1.700	3,074,154	1.6577	-1.21%
2021-08-20	0	1.650	1.650	1.660	1.640	1.720	2,920,000	4,886,400	1.6734	1.650	1.650	1.660	1.640	1.720	2,920,000	1.6734	-2.37%
2021-08-19	0	1.690	1.690	1.700	1.670	1.740	3,480,000	5,944,300	1.7081	1.690	1.690	1.700	1.670	1.740	3,480,000	1.7081	-2.87%
2021-08-18	0	1.740	1.730	1.750	1.740	1.800	2,820,280	4,989,984	1.7693	1.740	1.730	1.750	1.740	1.800	2,820,280	1.7693	-2.79%
2021-08-17	0	1.790	1.760	1.790	1.750	1.800	2,730,000	4,843,800	1.7743	1.790	1.760	1.790	1.750	1.800	2,730,000	1.7743	2.29%
2021-08-16	0	1.750	1.750	1.770	1.710	1.780	2,680,000	4,688,300	1.7494	1.750	1.750	1.770	1.710	1.780	2,680,000	1.7494	-0.57%
2021-08-13	0	1.760	1.730	1.770	1.720	1.790	2,200,020	3,891,134	1.7687	1.760	1.730	1.770	1.720	1.790	2,200,020	1.7687	-1.12%
2021-08-12	0	1.780	1.760	1.780	1.720	1.790	2,630,000	4,590,300	1.7454	1.780	1.760	1.780	1.720	1.790	2,630,000	1.7454	4.09%
2021-08-11	0	1.710	1.720	1.730	1.710	1.740	2,400,000	4,134,600	1.7228	1.710	1.720	1.730	1.710	1.740	2,400,000	1.7228	-0.58%
2021-08-10	0	1.720	1.710	1.730	1.680	1.740	2,370,000	4,040,300	1.7048	1.720	1.710	1.730	1.680	1.740	2,370,000	1.7048	0.58%
2021-08-09	0	1.710	1.710	1.720	1.650	1.710	2,670,000	4,525,800	1.6951	1.710	1.710	1.720	1.650	1.710	2,670,000	1.6951	0.59%
2021-08-06	0	1.700	1.680	1.700	1.650	1.740	4,280,002	7,280,503	1.7011	1.700	1.680	1.700	1.650	1.740	4,280,002	1.7011	-2.30%
2021-08-05	0	1.740	1.730	1.750	1.720	1.770	2,020,000	3,506,800	1.7360	1.740	1.730	1.750	1.720	1.770	2,020,000	1.7360	-0.57%
2021-08-04	0	1.750	1.720	1.750	1.720	1.750	2,320,000	4,014,400	1.7303	1.750	1.720	1.750	1.720	1.750	2,320,000	1.7303	1.74%
2021-08-03	0	1.720	1.720	1.750	1.720	1.790	2,900,000	5,042,800	1.7389	1.720	1.720	1.750	1.720	1.790	2,900,000	1.7389	-2.27%
2021-08-02	0	1.760	1.760	1.800	1.760	1.840	2,270,000	4,088,400	1.8011	1.760	1.760	1.800	1.760	1.840	2,270,000	1.8011	-2.22%
2021-07-30	0	1.800	1.790	1.820	1.690	1.850	4,090,000	7,216,700	1.7645	1.800	1.790	1.820	1.690	1.850	4,090,000	1.7645	2.86%
2021-07-29	0	1.750	1.740	1.750	1.620	1.750	4,010,000	6,773,600	1.6892	1.750	1.740	1.750	1.620	1.750	4,010,000	1.6892	8.02%
2021-07-28	0	1.620	1.620	1.630	1.500	1.620	5,950,000	9,182,400	1.5433	1.620	1.620	1.630	1.500	1.620	5,950,000	1.5433	3.18%
2021-07-27	0	1.570	1.530	1.570	1.480	1.670	5,950,000	9,224,000	1.5503	1.570	1.530	1.570	1.480	1.670	5,950,000	1.5503	-2.48%
2021-07-26	0	1.610	1.600	1.610	1.600	1.750	5,250,000	8,621,250	1.6421	1.610	1.600	1.610	1.600	1.750	5,250,000	1.6421	-6.94%
2021-07-23	0	1.730	1.730	1.740	1.730	1.820	3,960,000	6,977,400	1.7620	1.730	1.730	1.740	1.730	1.820	3,960,000	1.7620	-3.89%
2021-07-22	0	1.800	1.790	1.810	1.770	1.810	3,690,000	6,625,700	1.7956	1.800	1.790	1.810	1.770	1.810	3,690,000	1.7956	2.27%
2021-07-21	0	1.760	1.760	1.770	1.700	1.780	4,332,400	7,529,932	1.7381	1.760	1.760	1.770	1.700	1.780	4,332,400	1.7381	0.57%
2021-07-20	0	1.750	1.750	1.780	1.730	1.790	3,030,000	5,304,100	1.7505	1.750	1.750	1.780	1.730	1.790	3,030,000	1.7505	-3.31%
2021-07-19	0	1.810	1.790	1.810	1.770	1.840	3,500,000	6,354,200	1.8155	1.810	1.790	1.810	1.770	1.840	3,500,000	1.8155	-1.09%
2021-07-16	0	1.830	1.810	1.840	1.810	1.860	3,450,000	6,328,600	1.8344	1.830	1.810	1.840	1.810	1.860	3,450,000	1.8344	0.00%
2021-07-15	0	1.830	1.830	1.850	1.810	1.870	3,460,000	6,352,200	1.8359	1.830	1.830	1.850	1.810	1.870	3,460,000	1.8359	-1.08%
2021-07-14	0	1.850	1.820	1.850	1.810	1.890	2,923,355	5,376,539	1.8392	1.850	1.820	1.850	1.810	1.890	2,923,355	1.8392	-0.54%
2021-07-13	0	1.860	1.840	1.860	1.820	1.870	2,750,000	5,087,500	1.8500	1.860	1.840	1.860	1.820	1.870	2,750,000	1.8500	1.64%
2021-07-12	0	1.830	1.820	1.840	1.800	1.860	3,414,732	6,223,296	1.8225	1.830	1.820	1.840	1.800	1.860	3,414,732	1.8225	1.67%
2021-07-09	0	1.800	1.800	1.820	1.800	1.910	4,368,000	8,121,240	1.8593	1.800	1.800	1.820	1.800	1.910	4,368,000	1.8593	-1.10%
2021-07-08	0	1.820	1.820	1.860	1.710	1.860	4,290,000	7,676,900	1.7895	1.820	1.820	1.860	1.710	1.860	4,290,000	1.7895	3.41%
2021-07-07	0	1.760	1.740	1.760	1.680	1.790	6,370,000	11,000,800	1.7270	1.760	1.740	1.760	1.680	1.790	6,370,000	1.7270	1.15%
2021-07-06	0	1.740	1.740	1.750	1.700	1.750	5,910,000	10,181,500	1.7228	1.740	1.740	1.750	1.700	1.750	5,910,000	1.7228	-0.57%
2021-07-05	0	1.750	1.710	1.750	1.710	1.760	4,340,000	7,486,100	1.7249	1.750	1.710	1.750	1.710	1.760	4,340,000	1.7249	0.57%
2021-07-02	0	1.740	1.740	1.750	1.740	1.820	2,770,000	4,894,800	1.7671	1.740	1.740	1.750	1.740	1.820	2,770,000	1.7671	-3.33%
2021-06-30	0	1.800	1.790	1.800	1.740	1.830	4,030,000	7,231,000	1.7943	1.800	1.790	1.800	1.740	1.830	4,030,000	1.7943	0.56%
2021-06-29	0	1.790	1.750	1.790	1.720	1.820	10,430,600	18,346,814	1.7589	1.790	1.750	1.790	1.720	1.820	10,430,600	1.7589	3.47%
2021-06-28	0	1.730	1.730	1.740	1.730	1.800	3,620,000	6,350,100	1.7542	1.730	1.730	1.740	1.730	1.800	3,620,000	1.7542	-3.89%
2021-06-25	0	1.800	1.790	1.800	1.780	1.890	6,180,000	11,293,890	1.8275	1.800	1.790	1.800	1.780	1.890	6,180,000	1.8275	-3.23%
2021-06-24	0	1.860	1.850	1.860	1.720	1.880	8,780,000	15,836,300	1.8037	1.860	1.850	1.860	1.720	1.880	8,780,000	1.8037	4.49%
2021-06-23	0	1.780	1.730	1.780	1.690	1.780	4,740,000	8,187,600	1.7273	1.780	1.730	1.780	1.690	1.780	4,740,000	1.7273	1.14%
2021-06-22	0	1.760	1.740	1.770	1.680	1.800	4,290,000	7,489,500	1.7458	1.760	1.740	1.770	1.680	1.800	4,290,000	1.7458	-2.76%
2021-06-21	0	1.810	1.800	1.820	1.800	1.870	3,336,160	6,090,841	1.8257	1.810	1.800	1.820	1.800	1.870	3,336,160	1.8257	-0.55%
2021-06-18	0	1.820	1.810	1.820	1.810	1.870	3,430,000	6,319,100	1.8423	1.820	1.810	1.820	1.810	1.870	3,430,000	1.8423	-1.62%
2021-06-17	0	1.850	1.830	1.850	1.830	1.870	3,660,000	6,752,800	1.8450	1.850	1.830	1.850	1.830	1.870	3,660,000	1.8450	-0.54%
2021-06-16	0	1.860	1.850	1.880	1.850	1.910	3,270,000	6,152,800	1.8816	1.860	1.850	1.880	1.850	1.910	3,270,000	1.8816	-2.11%
2021-06-15	0	1.900	1.870	1.900	1.820	1.900	3,710,051	6,877,891	1.8539	1.900	1.870	1.900	1.820	1.900	3,710,051	1.8539	1.06%
2021-06-11	0	1.880	1.860	1.880	1.860	1.920	3,040,000	5,754,200	1.8928	1.880	1.860	1.880	1.860	1.920	3,040,000	1.8928	-1.05%
2021-06-10	0	1.900	1.900	1.920	1.870	1.920	5,430,000	10,281,750	1.8935	1.900	1.900	1.920	1.870	1.920	5,430,000	1.8935	1.06%
2021-06-09	0	1.880	1.880	1.900	1.880	1.920	2,140,000	4,066,000	1.9000	1.880	1.880	1.900	1.880	1.920	2,140,000	1.9000	-1.57%
2021-06-08	0	1.910	1.890	1.910	1.830	1.940	2,980,000	5,632,800	1.8902	1.910	1.890	1.910	1.830	1.940	2,980,000	1.8902	3.80%
2021-06-07	0	1.840	1.840	1.850	1.830	1.890	3,410,000	6,298,900	1.8472	1.840	1.840	1.850	1.830	1.890	3,410,000	1.8472	-2.13%
2021-06-04	0	1.880	1.870	1.880	1.850	1.900	2,720,000	5,101,900	1.8757	1.880	1.870	1.880	1.850	1.900	2,720,000	1.8757	-1.57%
2021-06-03	0	1.910	1.890	1.910	1.880	1.940	5,200,792	9,921,181	1.9076	1.910	1.890	1.910	1.880	1.940	5,200,792	1.9076	2.14%
2021-06-02	0	1.870	1.860	1.870	1.870	1.990	13,880,000	26,565,600	1.9139	1.870	1.860	1.870	1.870	1.990	13,880,000	1.9139	-3.61%
2021-06-01	0	1.940	1.930	1.940	1.840	1.940	4,020,149	7,649,269	1.9027	1.940	1.930	1.940	1.840	1.940	4,020,149	1.9027	2.11%
2021-05-31	0	1.900	1.890	1.900	1.800	1.930	7,205,370	13,372,471	1.8559	1.900	1.890	1.900	1.800	1.930	7,205,370	1.8559	-0.52%
2021-05-28	0	1.910	1.910	1.930	1.890	1.980	5,670,000	10,951,200	1.9314	1.910	1.910	1.930	1.890	1.980	5,670,000	1.9314	-4.02%
2021-05-27	0	1.990	1.960	1.990	1.940	2.050	4,270,000	8,491,500	1.9886	1.990	1.960	1.990	1.940	2.050	4,270,000	1.9886	-1.49%
2021-05-26	0	2.020	2.000	2.020	1.970	2.120	6,820,010	13,779,319	2.0204	2.020	2.000	2.020	1.970	2.120	6,820,010	2.0204	0.50%
2021-05-25	0	2.010	1.990	2.010	1.950	2.020	3,510,200	6,963,094	1.9837	2.010	1.990	2.010	1.950	2.020	3,510,200	1.9837	0.00%
2021-05-24	0	2.010	2.010	2.020	1.940	2.020	4,400,000	8,737,200	1.9857	2.010	2.010	2.020	1.940	2.020	4,400,000	1.9857	-0.50%
2021-05-21	0	2.020	2.030	2.050	2.000	2.070	2,910,000	5,896,500	2.0263	2.020	2.030	2.050	2.000	2.070	2,910,000	2.0263	0.00%
2021-05-20	0	2.020	2.020	2.070	2.020	2.080	3,030,002	6,174,404	2.0378	2.020	2.020	2.070	2.020	2.080	3,030,002	2.0378	-3.81%
2021-05-18	0	2.100	2.080	2.100	2.030	2.100	3,490,000	7,216,000	2.0676	2.100	2.080	2.100	2.030	2.100	3,490,000	2.0676	1.94%
2021-05-17	0	2.060	2.050	2.080	2.020	2.090	2,130,000	4,378,200	2.0555	2.060	2.050	2.080	2.020	2.090	2,130,000	2.0555	0.98%
2021-05-14	0	2.040	2.040	2.080	2.030	2.080	2,890,000	5,909,700	2.0449	2.040	2.040	2.080	2.030	2.080	2,890,000	2.0449	-0.49%
2021-05-13	0	2.050	2.050	2.080	2.050	2.120	4,200,000	8,794,700	2.0940	2.050	2.050	2.080	2.050	2.120	4,200,000	2.0940	-2.38%
2021-05-12	0	2.100	2.100	2.110	2.050	2.120	4,800,000	10,044,000	2.0925	2.100	2.100	2.110	2.050	2.120	4,800,000	2.0925	0.48%
2021-05-11	0	2.090	2.090	2.100	1.940	2.130	11,130,000	22,950,300	2.0620	2.090	2.090	2.100	1.940	2.130	11,130,000	2.0620	3.47%
2021-05-10	0	2.020	2.010	2.020	2.000	2.120	4,040,015	8,283,730	2.0504	2.020	2.010	2.020	2.000	2.120	4,040,015	2.0504	-1.94%
2021-05-07	0	2.060	2.060	2.080	2.020	2.100	5,170,000	10,644,200	2.0588	2.060	2.060	2.080	2.020	2.100	5,170,000	2.0588	1.48%
2021-05-06	0	2.030	2.030	2.040	1.980	2.200	10,090,000	20,643,600	2.0459	2.030	2.030	2.040	1.980	2.200	10,090,000	2.0459	-6.88%
2021-05-05	0	2.180	2.180	2.190	2.180	2.260	4,610,000	10,204,200	2.2135	2.180	2.180	2.190	2.180	2.260	4,610,000	2.2135	-3.54%
2021-05-04	0	2.260	2.260	2.270	2.210	2.300	4,300,000	9,700,600	2.2560	2.260	2.260	2.270	2.210	2.300	4,300,000	2.2560	0.00%
2021-05-03	0	2.260	2.260	2.270	2.240	2.450	10,250,000	24,112,565	2.3524	2.260	2.260	2.270	2.240	2.450	10,250,000	2.3524	-5.44%
2021-04-30	0	2.390	2.390	2.410	2.270	2.520	16,185,000	38,899,040	2.4034	2.390	2.390	2.410	2.270	2.520	16,185,000	2.4034	2.14%
2021-04-29	0	2.340	2.340	2.350	2.310	2.470	6,580,000	15,612,100	2.3727	2.340	2.340	2.350	2.310	2.470	6,580,000	2.3727	-2.09%
2021-04-28	0	2.390	2.380	2.390	2.150	2.440	25,040,000	57,227,100	2.2854	2.390	2.380	2.390	2.150	2.440	25,040,000	2.2854	11.16%
2021-04-27	0	2.150	2.130	2.150	2.090	2.210	8,980,000	19,152,700	2.1328	2.150	2.130	2.150	2.090	2.210	8,980,000	2.1328	-1.38%
2021-04-26	0	2.180	2.160	2.180	2.050	2.220	12,070,000	25,894,000	2.1453	2.180	2.160	2.180	2.050	2.220	12,070,000	2.1453	0.93%
2021-04-23	0	2.160	2.160	2.180	2.150	2.200	6,210,000	13,479,500	2.1706	2.160	2.160	2.180	2.150	2.200	6,210,000	2.1706	-1.82%
2021-04-22	0	2.200	2.190	2.200	2.160	2.220	8,010,000	17,562,800	2.1926	2.200	2.190	2.200	2.160	2.220	8,010,000	2.1926	-1.35%
2021-04-21	0	2.230	2.160	2.230	2.120	2.230	6,710,001	14,542,002	2.1672	2.230	2.160	2.230	2.120	2.230	6,710,001	2.1672	1.36%
2021-04-20	0	2.200	2.160	2.200	2.130	2.290	7,480,000	16,317,200	2.1814	2.200	2.160	2.200	2.130	2.290	7,480,000	2.1814	-3.93%
2021-04-19	0	2.290	2.240	2.290	2.130	2.290	6,430,000	14,220,300	2.2116	2.290	2.240	2.290	2.130	2.290	6,430,000	2.2116	5.05%
2021-04-16	0	2.180	2.180	2.220	2.160	2.290	5,740,000	12,717,000	2.2155	2.180	2.180	2.220	2.160	2.290	5,740,000	2.2155	-3.96%
2021-04-15	0	2.270	2.210	2.270	2.110	2.270	5,120,000	11,211,700	2.1898	2.270	2.210	2.270	2.110	2.270	5,120,000	2.1898	2.25%
2021-04-14	0	2.220	2.220	2.230	2.050	2.220	6,542,872	14,046,011	2.1468	2.220	2.220	2.230	2.050	2.220	6,542,872	2.1468	0.00%
2021-04-13	0	2.220	2.220	2.230	2.100	2.220	5,550,028	12,003,668	2.1628	2.220	2.220	2.230	2.100	2.220	5,550,028	2.1628	6.22%
2021-04-12	0	2.090	2.090	2.150	1.960	2.150	8,590,000	17,630,600	2.0525	2.090	2.090	2.150	1.960	2.150	8,590,000	2.0525	2.45%
2021-04-09	0	2.040	2.020	2.030	2.010	2.080	2,850,000	5,833,800	2.0469	2.040	2.020	2.030	2.010	2.080	2,850,000	2.0469	0.00%
2021-04-08	0	2.040	2.040	2.090	2.010	2.140	4,910,000	10,130,000	2.0631	2.040	2.040	2.090	2.010	2.140	4,910,000	2.0631	-1.92%
2021-04-07	0	2.080	2.060	2.090	2.060	2.140	2,250,000	4,714,800	2.0955	2.080	2.060	2.090	2.060	2.140	2,250,000	2.0955	0.00%
2021-04-01	0	2.080	2.100	2.150	2.050	2.190	3,710,000	7,841,100	2.1135	2.080	2.100	2.150	2.050	2.190	3,710,000	2.1135	-3.26%
2021-03-31	0	2.150	2.110	2.150	2.040	2.160	3,530,000	7,449,000	2.1102	2.150	2.110	2.150	2.040	2.160	3,530,000	2.1102	0.47%
2021-03-30	0	2.140	2.120	2.140	2.100	2.190	3,010,200	6,411,016	2.1298	2.140	2.120	2.140	2.100	2.190	3,010,200	2.1298	0.00%
2021-03-29	0	2.140	2.140	2.160	2.070	2.290	6,040,000	13,093,000	2.1677	2.140	2.140	2.160	2.070	2.290	6,040,000	2.1677	-8.15%
2021-03-26	0	2.330	2.300	2.330	2.230	2.380	4,710,000	10,813,300	2.2958	2.330	2.300	2.330	2.230	2.380	4,710,000	2.2958	-2.10%
2021-03-25	0	2.380	2.340	2.390	2.280	2.460	3,300,000	7,720,600	2.3396	2.380	2.340	2.390	2.280	2.460	3,300,000	2.3396	2.15%
2021-03-24	0	2.330	2.310	2.340	2.220	2.330	3,840,000	8,703,300	2.2665	2.330	2.310	2.340	2.220	2.330	3,840,000	2.2665	1.75%
2021-03-23	0	2.290	2.290	2.320	2.230	2.420	3,850,000	8,911,400	2.3146	2.290	2.290	2.320	2.230	2.420	3,850,000	2.3146	-4.58%
2021-03-22	0	2.400	2.400	2.430	2.400	2.540	4,315,000	10,541,350	2.4430	2.400	2.400	2.430	2.400	2.540	4,315,000	2.4430	-2.83%
2021-03-19	0	2.470	2.470	2.480	2.380	2.500	6,060,000	14,919,900	2.4620	2.470	2.470	2.480	2.380	2.500	6,060,000	2.4620	1.65%
2021-03-18	0	2.430	2.430	2.470	2.320	2.610	9,430,720	23,408,507	2.4822	2.430	2.430	2.470	2.320	2.610	9,430,720	2.4822	3.40%
2021-03-17	0	2.350	2.330	2.360	2.240	2.360	3,020,000	6,986,300	2.3133	2.350	2.330	2.360	2.240	2.360	3,020,000	2.3133	2.17%
2021-03-16	0	2.300	2.300	2.310	2.270	2.330	3,372,160	7,743,399	2.2963	2.300	2.300	2.310	2.270	2.330	3,372,160	2.2963	1.77%
2021-03-15	0	2.260	2.260	2.290	2.170	2.340	15,000,000	34,000,000	2.2667	2.260	2.260	2.290	2.170	2.340	15,000,000	2.2667	4.63%
2021-03-12	0	2.160	2.160	2.170	2.130	2.280	7,660,010	16,928,021	2.2099	2.160	2.160	2.170	2.130	2.280	7,660,010	2.2099	0.00%
2021-03-11	0	2.160	2.150	2.160	1.970	2.160	7,020,000	14,642,300	2.0858	2.160	2.150	2.160	1.970	2.160	7,020,000	2.0858	4.35%
2021-03-10	0	2.070	2.070	2.090	2.010	2.130	8,680,000	17,967,400	2.0700	2.070	2.070	2.090	2.010	2.130	8,680,000	2.0700	3.50%
2021-03-09	0	2.000	2.000	2.010	1.960	2.200	10,341,100	21,203,755	2.0504	2.000	2.000	2.010	1.960	2.200	10,341,100	2.0504	-7.83%
2021-03-08	0	2.170	2.140	2.170	2.090	2.340	10,170,000	22,202,900	2.1832	2.170	2.140	2.170	2.090	2.340	10,170,000	2.1832	-4.41%
2021-03-05	0	2.270	2.260	2.270	2.210	2.330	7,410,000	16,788,400	2.2656	2.270	2.260	2.270	2.210	2.330	7,410,000	2.2656	-4.62%
2021-03-04	0	2.380	2.320	2.380	2.290	2.410	7,430,000	17,551,600	2.3623	2.380	2.320	2.380	2.290	2.410	7,430,000	2.3623	0.85%
2021-03-03	0	2.360	2.360	2.390	2.350	2.440	7,070,000	16,830,100	2.3805	2.360	2.360	2.390	2.350	2.440	7,070,000	2.3805	-0.42%
2021-03-02	0	2.370	2.350	2.370	2.180	2.550	16,934,000	39,861,440	2.3539	2.370	2.350	2.370	2.180	2.550	16,934,000	2.3539	-1.25%
2021-03-01	0	2.400	2.400	2.450	2.380	2.750	13,335,800	34,396,708	2.5793	2.400	2.400	2.450	2.380	2.750	13,335,800	2.5793	-4.00%
2021-02-26	0	2.500	2.480	2.500	2.370	2.620	15,200,000	38,353,900	2.5233	2.500	2.480	2.500	2.370	2.620	15,200,000	2.5233	2.46%
2021-02-25	0	2.440	2.440	2.460	2.360	2.520	11,867,002	29,202,394	2.4608	2.440	2.440	2.460	2.360	2.520	11,867,002	2.4608	0.00%
2021-02-24	0	2.440	2.430	2.440	2.250	2.500	22,958,360	55,021,346	2.3966	2.440	2.430	2.440	2.250	2.500	22,958,360	2.3966	3.83%
2021-02-23	0	2.350	2.340	2.350	2.060	2.450	22,390,340	51,339,697	2.2929	2.350	2.340	2.350	2.060	2.450	22,390,340	2.2929	0.86%
2021-02-22	0	2.330	2.260	2.330	1.860	2.410	52,079,400	113,389,604	2.1772	2.330	2.260	2.330	1.860	2.410	52,079,400	2.1772	23.94%
2021-02-19	0	1.880	1.870	1.900	1.790	2.200	39,045,200	76,631,731	1.9626	1.880	1.870	1.900	1.790	2.200	39,045,200	1.9626	9.30%
2021-02-18	0	1.720	1.710	1.730	1.640	1.720	10,170,001	17,020,381	1.6736	1.720	1.710	1.730	1.640	1.720	10,170,001	1.6736	-1.15%
2021-02-17	0	1.740	1.740	1.750	1.710	1.780	6,870,000	11,922,900	1.7355	1.740	1.740	1.750	1.710	1.780	6,870,000	1.7355	-1.14%
2021-02-16	0	1.760	1.740	1.760	1.700	1.830	15,421,437	27,257,357	1.7675	1.760	1.740	1.760	1.700	1.830	15,421,437	1.7675	5.39%
2021-02-11	0	1.670	1.660	1.680	1.610	1.710	6,390,000	10,593,800	1.6579	1.670	1.660	1.680	1.610	1.710	6,390,000	1.6579	2.45%
2021-02-10	0	1.630	1.630	1.640	1.590	1.650	9,410,000	15,277,200	1.6235	1.630	1.630	1.640	1.590	1.650	9,410,000	1.6235	1.24%
2021-02-09	0	1.610	1.590	1.610	1.580	1.640	5,414,000	8,678,080	1.6029	1.610	1.590	1.610	1.580	1.640	5,414,000	1.6029	-0.62%
2021-02-08	0	1.620	1.610	1.620	1.560	1.680	10,520,000	17,078,800	1.6235	1.620	1.610	1.620	1.560	1.680	10,520,000	1.6235	4.52%
2021-02-05	0	1.550	1.530	1.550	1.520	1.570	3,940,000	6,054,200	1.5366	1.550	1.530	1.550	1.520	1.570	3,940,000	1.5366	-1.27%
2021-02-04	0	1.570	1.550	1.570	1.530	1.630	4,407,000	6,978,610	1.5835	1.570	1.550	1.570	1.530	1.630	4,407,000	1.5835	-2.48%
2021-02-03	0	1.610	1.600	1.610	1.530	1.660	8,960,000	14,427,500	1.6102	1.610	1.600	1.610	1.530	1.660	8,960,000	1.6102	4.55%
2021-02-02	0	1.540	1.520	1.540	1.490	1.540	4,460,480	6,731,609	1.5092	1.540	1.520	1.540	1.490	1.540	4,460,480	1.5092	1.99%
2021-02-01	0	1.510	1.510	1.520	1.500	1.560	6,810,000	10,307,200	1.5135	1.510	1.510	1.520	1.500	1.560	6,810,000	1.5135	0.00%
2021-01-29	0	1.510	1.510	1.530	1.430	1.560	7,831,000	11,756,490	1.5013	1.510	1.510	1.530	1.430	1.560	7,831,000	1.5013	2.72%
2021-01-28	0	1.470	1.470	1.480	1.370	1.470	5,310,000	7,492,600	1.4110	1.470	1.470	1.480	1.370	1.470	5,310,000	1.4110	2.80%
2021-01-27	0	1.430	1.410	1.430	1.400	1.450	4,290,000	6,108,900	1.4240	1.430	1.410	1.430	1.400	1.450	4,290,000	1.4240	-1.38%
2021-01-26	0	1.450	1.420	1.450	1.410	1.450	3,680,000	5,251,000	1.4269	1.450	1.420	1.450	1.410	1.450	3,680,000	1.4269	0.00%
2021-01-25	0	1.450	1.410	1.450	1.390	1.470	5,920,000	8,484,600	1.4332	1.450	1.410	1.450	1.390	1.470	5,920,000	1.4332	-1.36%
2021-01-22	0	1.470	1.430	1.470	1.430	1.470	3,960,000	5,720,400	1.4445	1.470	1.430	1.470	1.430	1.470	3,960,000	1.4445	0.68%
2021-01-21	0	1.460	1.450	1.460	1.430	1.490	3,770,000	5,481,300	1.4539	1.460	1.450	1.460	1.430	1.490	3,770,000	1.4539	-0.68%
2021-01-20	0	1.470	1.470	1.480	1.370	1.470	6,750,120	9,498,762	1.4072	1.470	1.470	1.480	1.370	1.470	6,750,120	1.4072	5.00%
2021-01-19	0	1.400	1.380	1.400	1.370	1.410	2,920,000	4,058,850	1.3900	1.400	1.380	1.400	1.370	1.410	2,920,000	1.3900	-0.71%
2021-01-18	0	1.410	1.380	1.410	1.310	1.440	6,020,000	8,360,100	1.3887	1.410	1.380	1.410	1.310	1.440	6,020,000	1.3887	-2.76%
2021-01-15	0	1.450	1.440	1.450	1.450	1.490	3,170,000	4,651,100	1.4672	1.450	1.440	1.450	1.450	1.490	3,170,000	1.4672	-1.36%
2021-01-14	0	1.470	1.460	1.470	1.460	1.490	5,050,000	7,427,700	1.4708	1.470	1.460	1.470	1.460	1.490	5,050,000	1.4708	0.68%
2021-01-13	0	1.460	1.460	1.470	1.450	1.490	2,110,000	3,084,500	1.4618	1.460	1.460	1.470	1.450	1.490	2,110,000	1.4618	0.00%
2021-01-12	0	1.460	1.460	1.470	1.440	1.470	2,930,000	4,267,200	1.4564	1.460	1.460	1.470	1.440	1.470	2,930,000	1.4564	0.69%
2021-01-11	0	1.450	1.450	1.460	1.440	1.480	3,061,100	4,464,351	1.4584	1.450	1.450	1.460	1.440	1.480	3,061,100	1.4584	-0.68%
2021-01-08	0	1.460	1.450	1.460	1.440	1.480	2,530,000	3,678,900	1.4541	1.460	1.450	1.460	1.440	1.480	2,530,000	1.4541	0.00%
2021-01-07	0	1.460	1.450	1.460	1.410	1.460	3,850,000	5,517,500	1.4331	1.460	1.450	1.460	1.410	1.460	3,850,000	1.4331	1.39%
2021-01-06	0	1.440	1.430	1.440	1.430	1.460	2,590,001	3,726,701	1.4389	1.440	1.430	1.440	1.430	1.460	2,590,001	1.4389	0.00%
2021-01-05	0	1.440	1.430	1.440	1.410	1.470	2,970,000	4,238,900	1.4272	1.440	1.430	1.440	1.410	1.470	2,970,000	1.4272	-0.69%
2021-01-04	0	1.450	1.450	1.460	1.420	1.480	4,250,000	6,166,600	1.4510	1.450	1.450	1.460	1.420	1.480	4,250,000	1.4510	2.84%
2020-12-31	0	1.410	1.400	1.410	1.380	1.410	3,800,000	5,286,600	1.3912	1.410	1.400	1.410	1.380	1.410	3,800,000	1.3912	1.44%
2020-12-30	0	1.390	1.390	1.400	1.370	1.420	3,760,000	5,262,100	1.3995	1.390	1.390	1.400	1.370	1.420	3,760,000	1.3995	0.72%
2020-12-29	0	1.380	1.370	1.390	1.310	1.400	7,310,000	9,904,300	1.3549	1.380	1.370	1.390	1.310	1.400	7,310,000	1.3549	4.55%
2020-12-28	0	1.320	1.300	1.320	1.310	1.340	2,350,000	3,118,000	1.3268	1.320	1.300	1.320	1.310	1.340	2,350,000	1.3268	-1.49%
2020-12-24	0	1.340	1.320	1.340	1.290	1.340	2,930,000	3,819,900	1.3037	1.340	1.320	1.340	1.290	1.340	2,930,000	1.3037	2.29%
2020-12-23	0	1.310	1.300	1.310	1.290	1.310	2,820,000	3,655,600	1.2963	1.310	1.300	1.310	1.290	1.310	2,820,000	1.2963	0.77%
2020-12-22	0	1.300	1.290	1.300	1.280	1.300	3,020,000	3,912,600	1.2956	1.300	1.290	1.300	1.280	1.300	3,020,000	1.2956	0.00%
2020-12-21	0	1.300	1.290	1.300	1.290	1.320	3,310,000	4,311,100	1.3024	1.300	1.290	1.300	1.290	1.320	3,310,000	1.3024	-1.52%
2020-12-18	0	1.320	1.310	1.320	1.290	1.320	3,680,000	4,806,500	1.3061	1.320	1.310	1.320	1.290	1.320	3,680,000	1.3061	1.54%
2020-12-17	0	1.300	1.290	1.300	1.290	1.310	2,330,008	3,028,410	1.2997	1.300	1.290	1.300	1.290	1.310	2,330,008	1.2997	0.00%
2020-12-16	0	1.300	1.300	1.310	1.290	1.320	5,700,000	7,415,200	1.3009	1.300	1.300	1.310	1.290	1.320	5,700,000	1.3009	-0.76%
2020-12-15	0	1.310	1.300	1.310	1.300	1.340	3,440,000	4,523,500	1.3150	1.310	1.300	1.310	1.300	1.340	3,440,000	1.3150	-1.50%
2020-12-14	0	1.330	1.320	1.330	1.320	1.370	3,490,000	4,683,400	1.3419	1.330	1.320	1.330	1.320	1.370	3,490,000	1.3419	-0.75%
2020-12-11	0	1.340	1.340	1.350	1.300	1.350	6,030,000	7,889,900	1.3084	1.340	1.340	1.350	1.300	1.350	6,030,000	1.3084	3.08%
2020-12-10	0	1.300	1.290	1.300	1.290	1.300	9,920,000	12,828,500	1.2932	1.300	1.290	1.300	1.290	1.300	9,920,000	1.2932	0.00%
2020-12-09	0	1.300	1.300	1.310	1.290	1.310	4,200,608	5,463,372	1.3006	1.300	1.300	1.310	1.290	1.310	4,200,608	1.3006	-0.76%
2020-12-08	0	1.310	1.300	1.310	1.300	1.320	5,810,000	7,597,700	1.3077	1.310	1.300	1.310	1.300	1.320	5,810,000	1.3077	0.00%
2020-12-07	0	1.310	1.300	1.310	1.300	1.330	6,360,000	8,347,800	1.3125	1.310	1.300	1.310	1.300	1.330	6,360,000	1.3125	-0.76%
2020-12-04	0	1.320	1.310	1.320	1.240	1.320	5,980,018	7,659,122	1.2808	1.320	1.310	1.320	1.240	1.320	5,980,018	1.2808	0.76%
2020-12-03	0	1.310	1.300	1.310	1.000	1.310	24,530,000	30,052,100	1.2251	1.310	1.300	1.310	1.000	1.310	24,530,000	1.2251	8.26%
2020-12-02	0	1.210	1.200	1.210	1.100	1.400	23,160,400	28,528,032	1.2318	1.210	1.200	1.210	1.100	1.400	23,160,400	1.2318	-11.68%
2020-12-01	0	1.370	1.360	1.380	1.360	1.400	2,520,000	3,479,700	1.3808	1.370	1.360	1.380	1.360	1.400	2,520,000	1.3808	-0.72%
2020-11-30	0	1.380	1.370	1.390	1.360	1.380	2,230,000	3,066,200	1.3750	1.380	1.370	1.390	1.360	1.380	2,230,000	1.3750	0.00%
2020-11-27	0	1.380	1.360	1.380	1.360	1.400	2,680,000	3,710,300	1.3844	1.380	1.360	1.380	1.360	1.400	2,680,000	1.3844	0.73%
2020-11-26	0	1.370	1.370	1.380	1.360	1.400	2,070,000	2,848,600	1.3761	1.370	1.370	1.380	1.360	1.400	2,070,000	1.3761	0.00%
2020-11-25	0	1.370	1.360	1.370	1.370	1.400	3,040,000	4,211,800	1.3855	1.370	1.360	1.370	1.370	1.400	3,040,000	1.3855	-1.44%
2020-11-24	0	1.390	1.380	1.400	1.380	1.390	2,440,200	3,389,978	1.3892	1.390	1.380	1.400	1.380	1.390	2,440,200	1.3892	0.00%
2020-11-23	0	1.390	1.380	1.390	1.380	1.420	2,160,000	3,023,600	1.3998	1.390	1.380	1.390	1.380	1.420	2,160,000	1.3998	-0.71%
2020-11-20	0	1.400	1.380	1.400	1.390	1.440	4,240,000	5,947,300	1.4027	1.400	1.380	1.400	1.390	1.440	4,240,000	1.4027	-0.71%
2020-11-19	0	1.410	1.400	1.410	1.410	1.430	2,401,000	3,408,720	1.4197	1.410	1.400	1.410	1.410	1.430	2,401,000	1.4197	0.00%
2020-11-18	0	1.410	1.390	1.400	1.390	1.420	2,490,000	3,497,000	1.4044	1.410	1.390	1.400	1.390	1.420	2,490,000	1.4044	1.44%
2020-11-17	0	1.390	1.390	1.400	1.390	1.430	2,300,000	3,227,000	1.4030	1.390	1.390	1.400	1.390	1.430	2,300,000	1.4030	-0.71%
2020-11-16	0	1.400	1.400	1.410	1.390	1.420	2,240,000	3,149,500	1.4060	1.400	1.400	1.410	1.390	1.420	2,240,000	1.4060	0.72%
2020-11-13	0	1.390	1.390	1.400	1.380	1.400	2,790,000	3,883,400	1.3919	1.390	1.390	1.400	1.380	1.400	2,790,000	1.3919	0.00%
2020-11-12	0	1.390	1.390	1.400	1.390	1.420	2,190,000	3,069,900	1.4018	1.390	1.390	1.400	1.390	1.420	2,190,000	1.4018	-0.71%
2020-11-11	0	1.400	1.390	1.400	1.390	1.440	2,290,000	3,227,000	1.4092	1.400	1.390	1.400	1.390	1.440	2,290,000	1.4092	0.00%
2020-11-10	0	1.400	1.390	1.410	1.390	1.430	2,660,000	3,750,100	1.4098	1.400	1.390	1.410	1.390	1.430	2,660,000	1.4098	0.72%
2020-11-09	0	1.390	1.400	1.410	1.390	1.440	2,240,000	3,156,400	1.4091	1.390	1.400	1.410	1.390	1.440	2,240,000	1.4091	-2.11%
2020-11-06	0	1.420	1.400	1.410	1.380	1.450	3,280,010	4,635,713	1.4133	1.420	1.400	1.410	1.380	1.450	3,280,010	1.4133	2.90%
2020-11-05	0	1.380	1.370	1.380	1.360	1.380	2,160,000	2,952,600	1.3669	1.380	1.370	1.380	1.360	1.380	2,160,000	1.3669	1.47%
2020-11-04	0	1.360	1.350	1.360	1.330	1.360	2,180,000	2,937,200	1.3473	1.360	1.350	1.360	1.330	1.360	2,180,000	1.3473	1.49%
2020-11-03	0	1.340	1.330	1.340	1.320	1.350	2,540,000	3,390,000	1.3346	1.340	1.330	1.340	1.320	1.350	2,540,000	1.3346	0.75%
2020-11-02	0	1.330	1.330	1.350	1.320	1.380	3,160,000	4,257,200	1.3472	1.330	1.330	1.350	1.320	1.380	3,160,000	1.3472	-2.21%
2020-10-30	0	1.360	1.350	1.360	1.350	1.370	2,310,007	3,133,709	1.3566	1.360	1.350	1.360	1.350	1.370	2,310,007	1.3566	0.74%
2020-10-29	0	1.350	1.350	1.360	1.340	1.370	2,190,000	2,961,300	1.3522	1.350	1.350	1.360	1.340	1.370	2,190,000	1.3522	0.75%
2020-10-28	0	1.340	1.340	1.350	1.330	1.360	2,800,000	3,765,300	1.3448	1.340	1.340	1.350	1.330	1.360	2,800,000	1.3448	-0.74%
2020-10-27	0	1.350	1.350	1.360	1.350	1.380	2,400,000	3,274,800	1.3645	1.350	1.350	1.360	1.350	1.380	2,400,000	1.3645	-1.46%
2020-10-23	0	1.370	1.360	1.370	1.340	1.380	4,100,000	5,555,400	1.3550	1.370	1.360	1.370	1.340	1.380	4,100,000	1.3550	0.74%
2020-10-22	0	1.360	1.350	1.360	1.340	1.370	2,510,000	3,410,300	1.3587	1.360	1.350	1.360	1.340	1.370	2,510,000	1.3587	0.00%
2020-10-21	0	1.360	1.360	1.370	1.350	1.380	2,920,040	3,977,753	1.3622	1.360	1.360	1.370	1.350	1.380	2,920,040	1.3622	-1.45%
2020-10-20	0	1.380	1.360	1.380	1.340	1.380	3,730,000	5,052,300	1.3545	1.380	1.360	1.380	1.340	1.380	3,730,000	1.3545	0.00%
2020-10-19	0	1.380	1.370	1.380	1.360	1.380	1,066,000	1,455,000	1.3649	1.380	1.370	1.380	1.360	1.380	1,066,000	1.3649	0.00%
2020-10-16	0	1.380	1.370	1.390	1.330	1.380	850,000	1,157,300	1.3615	1.380	1.370	1.390	1.330	1.380	850,000	1.3615	2.99%
2020-10-15	0	1.340	1.340	1.350	1.340	1.370	1,650,000	2,230,500	1.3518	1.340	1.340	1.350	1.340	1.370	1,650,000	1.3518	-2.90%
2020-10-14	0	1.380	1.360	1.380	1.360	1.380	650,000	892,500	1.3731	1.380	1.360	1.380	1.360	1.380	650,000	1.3731	-0.72%
2020-10-12	0	1.390	1.390	1.400	1.350	1.400	1,260,000	1,748,600	1.3878	1.390	1.390	1.400	1.350	1.400	1,260,000	1.3878	1.46%
2020-10-09	0	1.370	1.360	1.380	1.340	1.390	1,540,000	2,101,900	1.3649	1.370	1.360	1.380	1.340	1.390	1,540,000	1.3649	-0.72%
2020-10-08	0	1.380	1.360	1.390	1.360	1.390	470,020	644,426	1.3711	1.380	1.360	1.390	1.360	1.390	470,020	1.3711	0.00%
2020-10-07	0	1.380	1.380	1.390	1.380	1.390	320,000	443,800	1.3869	1.380	1.380	1.390	1.380	1.390	320,000	1.3869	-0.72%
2020-10-06	0	1.390	1.390	1.400	1.370	1.400	1,040,000	1,444,900	1.3893	1.390	1.390	1.400	1.370	1.400	1,040,000	1.3893	-0.71%
2020-10-05	0	1.400	1.390	1.410	1.380	1.420	640,000	895,800	1.3997	1.400	1.390	1.410	1.380	1.420	640,000	1.3997	0.72%
2020-09-30	0	1.390	1.380	1.390	1.370	1.390	310,000	429,500	1.3855	1.390	1.380	1.390	1.370	1.390	310,000	1.3855	0.00%
2020-09-29	0	1.390	1.380	1.390	1.380	1.420	560,000	781,600	1.3957	1.390	1.380	1.390	1.380	1.420	560,000	1.3957	-1.42%
2020-09-28	0	1.410	1.410	1.420	1.400	1.430	590,000	832,700	1.4114	1.410	1.410	1.420	1.400	1.430	590,000	1.4114	-1.40%
2020-09-25	0	1.430	1.430	1.460	1.410	1.470	510,460	738,567	1.4469	1.430	1.430	1.460	1.410	1.470	510,460	1.4469	-1.38%
2020-09-24	0	1.450	1.440	1.460	1.430	1.460	550,800	793,820	1.4412	1.450	1.440	1.460	1.430	1.460	550,800	1.4412	1.40%
2020-09-23	0	1.430	1.430	1.450	1.420	1.460	330,000	474,700	1.4385	1.430	1.430	1.450	1.420	1.460	330,000	1.4385	1.42%
2020-09-22	0	1.410	1.410	1.430	1.400	1.470	420,000	604,200	1.4386	1.410	1.410	1.430	1.400	1.470	420,000	1.4386	0.71%
2020-09-21	0	1.400	1.400	1.430	1.400	1.420	190,000	268,000	1.4105	1.400	1.400	1.430	1.400	1.420	190,000	1.4105	-2.78%
2020-09-18	0	1.440	1.400	1.440	1.390	1.440	761,723	1,080,677	1.4187	1.440	1.400	1.440	1.390	1.440	761,723	1.4187	3.60%
2020-09-17	0	1.390	1.380	1.390	1.380	1.410	760,140	1,053,789	1.3863	1.390	1.380	1.390	1.380	1.410	760,140	1.3863	-0.71%
2020-09-16	0	1.400	1.400	1.410	1.400	1.420	870,000	1,225,500	1.4086	1.400	1.400	1.410	1.400	1.420	870,000	1.4086	-2.78%
2020-09-15	0	1.440	1.430	1.450	1.410	1.460	572,400	821,836	1.4358	1.440	1.430	1.450	1.410	1.460	572,400	1.4358	-2.04%
2020-09-14	0	1.470	1.470	1.480	1.440	1.500	830,000	1,227,000	1.4783	1.470	1.470	1.480	1.440	1.500	830,000	1.4783	2.08%
2020-09-11	0	1.440	1.430	1.440	1.420	1.480	1,410,000	2,045,000	1.4504	1.440	1.430	1.440	1.420	1.480	1,410,000	1.4504	2.86%
2020-09-10	0	1.400	1.380	1.410	1.360	1.400	590,000	813,900	1.3795	1.400	1.380	1.410	1.360	1.400	590,000	1.3795	0.00%
2020-09-09	0	1.400	1.390	1.400	1.380	1.400	475,000	659,800	1.3891	1.400	1.390	1.400	1.380	1.400	475,000	1.3891	0.00%
2020-09-08	0	1.400	1.400	1.410	1.380	1.430	630,000	883,400	1.4022	1.400	1.400	1.410	1.380	1.430	630,000	1.4022	0.00%
2020-09-07	0	1.400	1.400	1.410	1.390	1.510	3,610,000	5,131,700	1.4215	1.400	1.400	1.410	1.390	1.510	3,610,000	1.4215	-6.67%
2020-09-04	0	1.500	1.490	1.500	1.490	1.530	780,000	1,174,200	1.5054	1.500	1.490	1.500	1.490	1.530	780,000	1.5054	-1.32%
2020-09-03	0	1.520	1.520	1.530	1.520	1.600	1,590,020	2,491,230	1.5668	1.520	1.520	1.530	1.520	1.600	1,590,020	1.5668	-3.80%
2020-09-02	0	1.580	1.560	1.580	1.550	1.630	1,840,000	2,918,200	1.5860	1.580	1.560	1.580	1.550	1.630	1,840,000	1.5860	-1.25%
2020-09-01	0	1.600	1.590	1.600	1.520	1.600	7,080,000	11,010,600	1.5552	1.600	1.590	1.600	1.520	1.600	7,080,000	1.5552	0.00%
2020-08-31	0	1.600	1.590	1.600	1.550	1.860	21,561,540	36,060,633	1.6725	1.600	1.590	1.600	1.550	1.860	21,561,540	1.6725	5.26%
2020-08-28	0	1.520	1.510	1.520	1.460	1.550	2,811,207	4,299,510	1.5294	1.520	1.510	1.520	1.460	1.550	2,811,207	1.5294	4.83%
2020-08-27	0	1.450	1.450	1.460	1.450	1.470	230,000	334,900	1.4561	1.450	1.450	1.460	1.450	1.470	230,000	1.4561	0.69%
2020-08-26	0	1.440	1.440	1.460	1.440	1.480	410,000	594,070	1.4490	1.440	1.440	1.460	1.440	1.480	410,000	1.4490	-2.70%
2020-08-25	0	1.480	1.480	1.500	1.450	1.480	360,000	526,100	1.4614	1.480	1.480	1.500	1.450	1.480	360,000	1.4614	0.00%
2020-08-24	0	1.480	1.470	1.500	1.450	1.500	550,025	814,236	1.4804	1.480	1.470	1.500	1.450	1.500	550,025	1.4804	2.07%
2020-08-21	0	1.450	1.450	1.470	1.420	1.460	260,000	376,200	1.4469	1.450	1.450	1.470	1.420	1.460	260,000	1.4469	0.00%
2020-08-20	0	1.450	1.450	1.470	1.450	1.490	380,000	559,900	1.4734	1.450	1.450	1.470	1.450	1.490	380,000	1.4734	-1.36%
2020-08-19	0	1.470	1.460	1.470	1.440	1.470	300,000	437,200	1.4573	1.470	1.460	1.470	1.440	1.470	300,000	1.4573	0.00%
2020-08-18	0	1.470	1.460	1.480	1.460	1.500	1,051,888	1,552,775	1.4762	1.470	1.460	1.480	1.460	1.500	1,051,888	1.4762	-2.00%
2020-08-17	0	1.500	1.500	1.520	1.470	1.520	780,000	1,171,400	1.5018	1.500	1.500	1.520	1.470	1.520	780,000	1.5018	-1.96%
2020-08-14	0	1.530	1.500	1.530	1.490	1.530	640,000	964,400	1.5069	1.530	1.500	1.530	1.490	1.530	640,000	1.5069	2.00%
2020-08-13	0	1.500	1.500	1.510	1.450	1.510	1,102,000	1,630,220	1.4793	1.500	1.500	1.510	1.450	1.510	1,102,000	1.4793	1.35%
2020-08-12	0	1.480	1.480	1.490	1.450	1.500	753,150	1,114,967	1.4804	1.480	1.480	1.490	1.450	1.500	753,150	1.4804	-1.99%
2020-08-11	0	1.510	1.460	1.510	1.440	1.510	660,000	968,100	1.4668	1.510	1.460	1.510	1.440	1.510	660,000	1.4668	1.34%
2020-08-10	0	1.490	1.480	1.520	1.460	1.580	1,110,000	1,688,400	1.5211	1.490	1.480	1.520	1.460	1.580	1,110,000	1.5211	-2.61%
2020-08-07	0	1.530	1.510	1.540	1.440	1.530	2,700,000	4,026,700	1.4914	1.530	1.510	1.540	1.440	1.530	2,700,000	1.4914	2.00%
2020-08-06	0	1.500	1.450	1.500	1.380	1.540	1,600,603	2,306,830	1.4412	1.500	1.450	1.500	1.380	1.540	1,600,603	1.4412	7.14%
2020-08-05	0	1.400	1.380	1.400	1.380	1.400	230,000	319,100	1.3874	1.400	1.380	1.400	1.380	1.400	230,000	1.3874	1.45%
2020-08-04	0	1.380	1.380	1.390	1.370	1.380	210,000	289,700	1.3795	1.380	1.380	1.390	1.370	1.380	210,000	1.3795	-1.43%
2020-08-03	0	1.400	1.380	1.400	1.370	1.400	282,080	390,146	1.3831	1.400	1.380	1.400	1.370	1.400	282,080	1.3831	1.45%
2020-07-31	0	1.380	1.380	1.400	1.370	1.400	310,000	429,600	1.3858	1.380	1.380	1.400	1.370	1.400	310,000	1.3858	-0.72%
2020-07-30	0	1.390	1.370	1.390	1.370	1.390	70,000	96,200	1.3743	1.390	1.370	1.390	1.370	1.390	70,000	1.3743	1.46%
2020-07-29	0	1.370	1.370	1.390	1.360	1.390	400,000	548,200	1.3705	1.370	1.370	1.390	1.360	1.390	400,000	1.3705	0.00%
2020-07-28	0	1.370	1.360	1.390	1.370	1.400	280,000	385,700	1.3775	1.370	1.360	1.390	1.370	1.400	280,000	1.3775	-0.72%
2020-07-27	0	1.380	1.380	1.410	1.350	1.400	780,000	1,069,800	1.3715	1.380	1.380	1.410	1.350	1.400	780,000	1.3715	0.00%
2020-07-24	0	1.380	1.350	1.390	1.350	1.400	700,000	962,500	1.3750	1.380	1.350	1.390	1.350	1.400	700,000	1.3750	-1.43%
2020-07-23	0	1.400	1.390	1.400	1.340	1.400	2,260,000	3,112,300	1.3771	1.400	1.390	1.400	1.340	1.400	2,260,000	1.3771	2.19%
2020-07-22	0	1.370	1.370	1.380	1.310	1.390	3,290,006	4,482,007	1.3623	1.370	1.370	1.380	1.310	1.390	3,290,006	1.3623	-2.14%
2020-07-21	0	1.400	1.380	1.400	1.380	1.420	970,000	1,353,000	1.3948	1.400	1.380	1.400	1.380	1.420	970,000	1.3948	0.72%
2020-07-20	0	1.390	1.390	1.400	1.390	1.410	970,420	1,356,071	1.3974	1.390	1.390	1.400	1.390	1.410	970,420	1.3974	-1.42%
2020-07-17	0	1.410	1.410	1.420	1.400	1.450	1,510,000	2,142,300	1.4187	1.410	1.410	1.420	1.400	1.450	1,510,000	1.4187	-1.40%
2020-07-16	0	1.430	1.410	1.440	1.380	1.480	3,210,000	4,539,000	1.4140	1.430	1.410	1.440	1.380	1.480	3,210,000	1.4140	1.42%
2020-07-15	0	1.410	1.400	1.410	1.410	1.450	1,580,000	2,240,100	1.4178	1.410	1.400	1.410	1.410	1.450	1,580,000	1.4178	-2.08%
2020-07-14	0	1.440	1.430	1.440	1.400	1.480	1,700,000	2,430,800	1.4299	1.440	1.430	1.440	1.400	1.480	1,700,000	1.4299	0.00%
2020-07-13	0	1.440	1.430	1.450	1.440	1.470	1,180,000	1,713,600	1.4522	1.440	1.430	1.450	1.440	1.470	1,180,000	1.4522	-3.36%
2020-07-10	0	1.490	1.480	1.510	1.450	1.510	2,130,000	3,115,600	1.4627	1.490	1.480	1.510	1.450	1.510	2,130,000	1.4627	-0.67%
2020-07-09	0	1.500	1.500	1.540	1.420	1.500	3,800,000	5,529,000	1.4550	1.500	1.500	1.540	1.420	1.500	3,800,000	1.4550	1.35%
2020-07-08	0	1.480	1.480	1.500	1.450	1.490	660,000	968,200	1.4670	1.480	1.480	1.500	1.450	1.490	660,000	1.4670	0.00%
2020-07-07	0	1.480	1.460	1.500	1.480	1.550	1,300,000	1,953,200	1.5025	1.480	1.460	1.500	1.480	1.550	1,300,000	1.5025	-1.33%
2020-07-06	0	1.500	1.500	1.530	1.500	1.550	1,720,000	2,607,600	1.5160	1.500	1.500	1.530	1.500	1.550	1,720,000	1.5160	0.67%
2020-07-03	0	1.490	1.470	1.490	1.450	1.530	2,180,000	3,231,300	1.4822	1.490	1.470	1.490	1.450	1.530	2,180,000	1.4822	-1.97%
2020-07-02	0	1.520	1.520	1.530	1.500	1.550	1,100,000	1,670,900	1.5190	1.520	1.520	1.530	1.500	1.550	1,100,000	1.5190	0.00%
2020-06-30	0	1.520	1.520	1.540	1.520	1.580	1,080,000	1,674,700	1.5506	1.520	1.520	1.540	1.520	1.580	1,080,000	1.5506	-0.65%
2020-06-29	0	1.530	1.520	1.530	1.440	1.530	1,540,060	2,301,784	1.4946	1.530	1.520	1.530	1.440	1.530	1,540,060	1.4946	5.52%
2020-06-26	0	1.450	1.450	1.470	1.450	1.510	480,000	711,400	1.4821	1.450	1.450	1.470	1.450	1.510	480,000	1.4821	-3.97%
2020-06-24	0	1.510	1.510	1.520	1.490	1.540	620,000	938,500	1.5137	1.510	1.510	1.520	1.490	1.540	620,000	1.5137	-1.95%
2020-06-23	0	1.540	1.530	1.540	1.500	1.550	750,000	1,148,500	1.5313	1.540	1.530	1.540	1.500	1.550	750,000	1.5313	2.67%
2020-06-22	0	1.500	1.500	1.530	1.470	1.550	2,010,000	3,051,200	1.5180	1.500	1.500	1.530	1.470	1.550	2,010,000	1.5180	0.00%
2020-06-19	0	1.500	1.480	1.500	1.420	1.500	3,262,200	4,725,702	1.4486	1.500	1.480	1.500	1.420	1.500	3,262,200	1.4486	4.90%
2020-06-18	0	1.430	1.410	1.420	1.420	1.440	690,220	989,706	1.4339	1.430	1.410	1.420	1.420	1.440	690,220	1.4339	1.42%
2020-06-17	0	1.410	1.410	1.420	1.380	1.440	1,460,000	2,039,600	1.3970	1.410	1.410	1.420	1.380	1.440	1,460,000	1.3970	1.44%
2020-06-16	0	1.390	1.390	1.400	1.380	1.400	500,000	694,600	1.3892	1.390	1.390	1.400	1.380	1.400	500,000	1.3892	-0.71%
2020-06-15	0	1.400	1.400	1.410	1.380	1.400	958,000	1,329,920	1.3882	1.400	1.400	1.410	1.380	1.400	958,000	1.3882	0.00%
2020-06-12	0	1.400	1.380	1.410	1.380	1.400	300,000	418,400	1.3947	1.400	1.380	1.410	1.380	1.400	300,000	1.3947	0.72%
2020-06-11	0	1.390	1.390	1.400	1.390	1.420	960,000	1,338,000	1.3938	1.390	1.390	1.400	1.390	1.420	960,000	1.3938	-0.71%
2020-06-10	0	1.400	1.390	1.420	1.380	1.420	1,310,000	1,838,400	1.4034	1.400	1.390	1.420	1.380	1.420	1,310,000	1.4034	-1.41%
2020-06-09	0	1.420	1.400	1.420	1.390	1.460	1,620,000	2,303,600	1.4220	1.420	1.400	1.420	1.390	1.460	1,620,000	1.4220	0.00%
2020-06-08	0	1.420	1.420	1.440	1.410	1.450	550,000	785,100	1.4275	1.420	1.420	1.440	1.410	1.450	550,000	1.4275	-2.07%
2020-06-05	0	1.450	1.440	1.480	1.380	1.460	2,190,000	3,096,600	1.4140	1.450	1.440	1.480	1.380	1.460	2,190,000	1.4140	3.57%
2020-06-04	0	1.400	1.380	1.410	1.390	1.410	580,015	809,820	1.3962	1.400	1.380	1.410	1.390	1.410	580,015	1.3962	0.00%
2020-06-03	0	1.400	1.380	1.400	1.380	1.420	930,000	1,298,000	1.3957	1.400	1.380	1.400	1.380	1.420	930,000	1.3957	0.72%
2020-06-02	0	1.390	1.390	1.400	1.390	1.410	330,000	460,800	1.3964	1.390	1.390	1.400	1.390	1.410	330,000	1.3964	-0.71%
2020-06-01	0	1.400	1.390	1.400	1.390	1.420	740,140	1,038,191	1.4027	1.400	1.390	1.400	1.390	1.420	740,140	1.4027	-1.41%
2020-05-29	0	1.420	1.390	1.450	1.390	1.430	2,830,000	3,977,700	1.4055	1.420	1.390	1.450	1.390	1.430	2,830,000	1.4055	-2.07%
2020-05-28	0	1.450	1.400	1.450	1.410	1.450	670,000	957,300	1.4288	1.450	1.400	1.450	1.410	1.450	670,000	1.4288	0.69%
2020-05-27	0	1.440	1.400	1.450	1.420	1.460	710,000	1,016,700	1.4320	1.440	1.400	1.450	1.420	1.460	710,000	1.4320	0.70%
2020-05-26	0	1.430	1.390	1.440	1.410	1.440	580,000	828,100	1.4278	1.430	1.390	1.440	1.410	1.440	580,000	1.4278	1.42%
2020-05-25	0	1.410	1.410	1.440	1.400	1.430	230,000	324,000	1.4087	1.410	1.410	1.440	1.400	1.430	230,000	1.4087	-0.70%
2020-05-22	0	1.420	1.410	1.420	1.380	1.480	1,340,000	1,908,600	1.4243	1.420	1.410	1.420	1.380	1.480	1,340,000	1.4243	1.43%
2020-05-21	0	1.400	1.390	1.400	1.380	1.440	3,310,000	4,618,000	1.3952	1.400	1.390	1.400	1.380	1.440	3,310,000	1.3952	-2.10%
2020-05-20	0	1.430	1.410	1.430	1.400	1.440	1,710,260	2,413,756	1.4113	1.430	1.410	1.430	1.400	1.440	1,710,260	1.4113	0.00%
2020-05-19	0	1.430	1.420	1.430	1.400	1.440	260,000	369,400	1.4208	1.430	1.420	1.430	1.400	1.440	260,000	1.4208	1.42%
2020-05-18	0	1.410	1.380	1.430	1.400	1.460	950,000	1,350,600	1.4217	1.410	1.380	1.430	1.400	1.460	950,000	1.4217	-3.42%
2020-05-15	0	1.460	1.440	1.460	1.430	1.460	500,000	721,200	1.4424	1.460	1.440	1.460	1.430	1.460	500,000	1.4424	0.00%
2020-05-14	0	1.460	1.450	1.460	1.450	1.470	250,000	365,000	1.4600	1.460	1.450	1.460	1.450	1.470	250,000	1.4600	0.00%
2020-05-13	0	1.460	1.460	1.470	1.440	1.470	330,000	480,800	1.4570	1.460	1.460	1.470	1.440	1.470	330,000	1.4570	0.69%
2020-05-12	0	1.450	1.440	1.450	1.450	1.470	340,000	495,900	1.4585	1.450	1.440	1.450	1.450	1.470	340,000	1.4585	-0.68%
2020-05-11	0	1.460	1.450	1.460	1.460	1.500	600,000	879,000	1.4650	1.460	1.450	1.460	1.460	1.500	600,000	1.4650	-2.67%
2020-05-08	0	1.500	1.490	1.500	1.450	1.500	890,000	1,300,700	1.4615	1.500	1.490	1.500	1.450	1.500	890,000	1.4615	0.67%
2020-05-07	0	1.490	1.440	1.490	1.440	1.490	1,040,000	1,504,700	1.4468	1.490	1.440	1.490	1.440	1.490	1,040,000	1.4468	1.36%
2020-05-06	0	1.470	1.460	1.480	1.450	1.500	395,928	581,377	1.4684	1.470	1.460	1.480	1.450	1.500	395,928	1.4684	-2.00%
2020-05-05	0	1.500	1.460	1.500	1.450	1.500	1,310,100	1,918,941	1.4647	1.500	1.460	1.500	1.450	1.500	1,310,100	1.4647	4.17%
2020-05-04	0	1.440	1.440	1.470	1.400	1.460	380,000	543,900	1.4313	1.440	1.440	1.470	1.400	1.460	380,000	1.4313	-3.36%
2020-04-29	0	1.490	1.490	1.500	1.440	1.490	590,000	870,600	1.4756	1.490	1.490	1.500	1.440	1.490	590,000	1.4756	2.76%
2020-04-28	0	1.450	1.420	1.450	1.380	1.450	940,300	1,334,705	1.4194	1.450	1.420	1.450	1.380	1.450	940,300	1.4194	3.57%
2020-04-27	0	1.400	1.380	1.400	1.390	1.400	40,000	55,900	1.3975	1.400	1.380	1.400	1.390	1.400	40,000	1.3975	0.00%
2020-04-24	0	1.400	1.400	1.410	1.360	1.410	1,310,000	1,811,000	1.3824	1.400	1.400	1.410	1.360	1.410	1,310,000	1.3824	2.19%
2020-04-23	0	1.370	1.350	1.380	1.350	1.380	1,210,000	1,645,800	1.3602	1.370	1.350	1.380	1.350	1.380	1,210,000	1.3602	0.00%
2020-04-22	0	1.370	1.370	1.380	1.350	1.380	670,000	912,900	1.3625	1.370	1.370	1.380	1.350	1.380	670,000	1.3625	1.48%
2020-04-21	0	1.350	1.340	1.350	1.350	1.370	1,780,200	2,405,466	1.3512	1.350	1.340	1.350	1.350	1.370	1,780,200	1.3512	-2.17%
2020-04-20	0	1.380	1.380	1.390	1.350	1.380	3,050,000	4,141,500	1.3579	1.380	1.380	1.390	1.350	1.380	3,050,000	1.3579	0.00%
2020-04-17	0	1.380	1.370	1.390	1.300	1.390	6,450,000	8,617,100	1.3360	1.380	1.370	1.390	1.300	1.390	6,450,000	1.3360	0.00%
2020-04-16	0	1.380	1.340	1.380	1.330	1.380	2,130,000	2,875,400	1.3500	1.380	1.340	1.380	1.330	1.380	2,130,000	1.3500	0.00%
2020-04-15	0	1.380	1.380	1.390	1.380	1.410	240,000	336,100	1.4004	1.380	1.380	1.390	1.380	1.410	240,000	1.4004	-1.43%
2020-04-14	0	1.400	1.380	1.400	1.390	1.410	40,001	56,001	1.4000	1.400	1.380	1.400	1.390	1.410	40,001	1.4000	0.00%
2020-04-09	0	1.400	1.380	1.410	1.390	1.400	120,000	167,100	1.3925	1.400	1.380	1.410	1.390	1.400	120,000	1.3925	0.72%
2020-04-08	0	1.390	1.380	1.400	1.380	1.410	200,000	278,400	1.3920	1.390	1.380	1.400	1.380	1.410	200,000	1.3920	0.00%
2020-04-07	0	1.390	1.380	1.390	1.370	1.420	580,000	808,200	1.3934	1.390	1.380	1.390	1.370	1.420	580,000	1.3934	-0.71%
2020-04-06	0	1.400	1.400	1.410	1.380	1.410	660,000	920,100	1.3941	1.400	1.400	1.410	1.380	1.410	660,000	1.3941	0.72%
2020-04-03	0	1.390	1.370	1.390	1.350	1.400	1,520,000	2,076,400	1.3661	1.390	1.370	1.390	1.350	1.400	1,520,000	1.3661	-0.71%
2020-04-02	0	1.400	1.400	1.410	1.370	1.400	170,000	235,000	1.3824	1.400	1.400	1.410	1.370	1.400	170,000	1.3824	0.00%
2020-04-01	0	1.400	1.400	1.420	1.360	1.420	560,000	773,600	1.3814	1.400	1.400	1.420	1.360	1.420	560,000	1.3814	-1.41%
2020-03-31	0	1.420	1.420	1.430	1.360	1.430	850,000	1,181,000	1.3894	1.420	1.420	1.430	1.360	1.430	850,000	1.3894	2.90%
2020-03-30	0	1.380	1.380	1.410	1.380	1.420	240,000	336,600	1.4025	1.380	1.380	1.410	1.380	1.420	240,000	1.4025	-1.43%
2020-03-27	0	1.400	1.380	1.400	1.420	1.460	230,000	330,700	1.4378	1.400	1.380	1.400	1.420	1.460	230,000	1.4378	1.45%
2020-03-26	0	1.380	1.370	1.380	1.360	1.400	380,000	520,400	1.3695	1.380	1.370	1.380	1.360	1.400	380,000	1.3695	0.00%
2020-03-25	0	1.380	1.370	1.400	1.370	1.400	330,000	455,500	1.3803	1.380	1.370	1.400	1.370	1.400	330,000	1.3803	0.73%
2020-03-24	0	1.370	1.370	1.390	1.330	1.410	360,000	489,700	1.3603	1.370	1.370	1.390	1.330	1.410	360,000	1.3603	0.00%
2020-03-23	0	1.370	1.340	1.370	1.340	1.490	580,401	796,941	1.3731	1.370	1.340	1.370	1.340	1.490	580,401	1.3731	-5.52%
2020-03-20	0	1.450	1.400	1.490	1.400	1.520	1,250,000	1,817,200	1.4538	1.450	1.400	1.490	1.400	1.520	1,250,000	1.4538	4.32%
2020-03-19	0	1.390	1.390	1.400	1.330	1.390	970,000	1,315,900	1.3566	1.390	1.390	1.400	1.330	1.390	970,000	1.3566	0.00%
2020-03-18	0	1.390	1.390	1.400	1.370	1.460	340,000	475,600	1.3988	1.390	1.390	1.400	1.370	1.460	340,000	1.3988	0.00%
2020-03-17	0	1.390	1.390	1.400	1.360	1.440	1,350,000	1,845,100	1.3667	1.390	1.390	1.400	1.360	1.440	1,350,000	1.3667	0.00%
2020-03-16	0	1.390	1.370	1.390	1.370	1.440	780,000	1,084,500	1.3904	1.390	1.370	1.390	1.370	1.440	780,000	1.3904	-4.14%
2020-03-13	0	1.450	1.410	1.460	1.380	1.450	1,327,755	1,890,162	1.4236	1.450	1.410	1.460	1.380	1.450	1,327,755	1.4236	-1.36%
2020-03-12	0	1.470	1.460	1.470	1.450	1.500	460,000	674,700	1.4667	1.470	1.460	1.470	1.450	1.500	460,000	1.4667	-3.29%
2020-03-11	0	1.520	1.520	1.530	1.520	1.560	350,000	535,500	1.5300	1.520	1.520	1.530	1.520	1.560	350,000	1.5300	-1.30%
2020-03-10	0	1.540	1.530	1.540	1.530	1.540	440,000	677,000	1.5386	1.540	1.530	1.540	1.530	1.540	440,000	1.5386	0.00%
2020-03-09	0	1.540	1.540	1.550	1.540	1.570	420,000	650,400	1.5486	1.540	1.540	1.550	1.540	1.570	420,000	1.5486	-1.91%
2020-03-06	0	1.570	1.570	1.590	1.530	1.620	910,000	1,433,000	1.5747	1.570	1.570	1.590	1.530	1.620	910,000	1.5747	0.64%
2020-03-05	0	1.560	1.530	1.570	1.530	1.560	840,000	1,303,900	1.5523	1.560	1.530	1.570	1.530	1.560	840,000	1.5523	2.63%
2020-03-04	0	1.520	1.510	1.550	1.510	1.570	510,000	791,400	1.5518	1.520	1.510	1.550	1.510	1.570	510,000	1.5518	2.01%
2020-03-03	0	1.490	1.490	1.510	1.470	1.510	110,000	164,200	1.4927	1.490	1.490	1.510	1.470	1.510	110,000	1.4927	-0.67%
2020-03-02	0	1.500	1.500	1.510	1.500	1.540	531,560	807,393	1.5189	1.500	1.500	1.510	1.500	1.540	531,560	1.5189	-3.85%
2020-02-28	0	1.560	1.490	1.560	1.460	1.560	2,100,000	3,162,500	1.5060	1.560	1.490	1.560	1.460	1.560	2,100,000	1.5060	1.96%
2020-02-27	0	1.530	1.520	1.530	1.450	1.570	3,120,000	4,731,800	1.5166	1.530	1.520	1.530	1.450	1.570	3,120,000	1.5166	2.68%
2020-02-26	0	1.490	1.490	1.510	1.460	1.510	3,070,000	4,568,000	1.4879	1.490	1.490	1.510	1.460	1.510	3,070,000	1.4879	3.47%
2020-02-25	0	1.440	1.440	1.470	1.410	1.470	910,000	1,314,700	1.4447	1.440	1.440	1.470	1.410	1.470	910,000	1.4447	-2.04%
2020-02-24	0	1.470	1.460	1.490	1.390	1.500	1,976,600	2,822,208	1.4278	1.470	1.460	1.490	1.390	1.500	1,976,600	1.4278	0.68%
2020-02-21	0	1.460	1.440	1.470	1.420	1.460	670,020	968,328	1.4452	1.460	1.440	1.470	1.420	1.460	670,020	1.4452	0.69%
2020-02-20	0	1.450	1.440	1.470	1.430	1.490	910,000	1,323,400	1.4543	1.450	1.440	1.470	1.430	1.490	910,000	1.4543	-2.68%
2020-02-19	0	1.490	1.490	1.510	1.400	1.540	4,960,000	7,312,800	1.4744	1.490	1.490	1.510	1.400	1.540	4,960,000	1.4744	6.43%
2020-02-18	0	1.400	1.390	1.400	1.370	1.420	1,360,000	1,903,900	1.3999	1.400	1.390	1.400	1.370	1.420	1,360,000	1.3999	0.00%
2020-02-17	0	1.400	1.390	1.400	1.390	1.410	600,000	841,300	1.4022	1.400	1.390	1.400	1.390	1.410	600,000	1.4022	0.00%
2020-02-14	0	1.400	1.390	1.400	1.360	1.440	1,930,000	2,698,900	1.3984	1.400	1.390	1.400	1.360	1.440	1,930,000	1.3984	0.00%
2020-02-13	0	1.400	1.390	1.400	1.400	1.430	1,520,000	2,137,100	1.4060	1.400	1.390	1.400	1.400	1.430	1,520,000	1.4060	-2.10%
2020-02-12	0	1.430	1.430	1.440	1.410	1.450	1,364,132	1,954,602	1.4329	1.430	1.430	1.440	1.410	1.450	1,364,132	1.4329	0.00%
2020-02-11	0	1.430	1.430	1.450	1.410	1.510	2,900,000	4,241,900	1.4627	1.430	1.430	1.450	1.410	1.510	2,900,000	1.4627	2.14%
2020-02-10	0	1.400	1.390	1.400	1.400	1.440	870,000	1,232,700	1.4169	1.400	1.390	1.400	1.400	1.440	870,000	1.4169	-0.71%
2020-02-07	0	1.410	1.410	1.430	1.410	1.480	1,480,000	2,114,700	1.4289	1.410	1.410	1.430	1.410	1.480	1,480,000	1.4289	-3.42%
2020-02-06	0	1.460	1.450	1.470	1.380	1.520	4,140,000	5,885,000	1.4215	1.460	1.450	1.470	1.380	1.520	4,140,000	1.4215	-2.01%
2020-02-05	0	1.490	1.480	1.500	1.480	1.590	2,300,000	3,483,500	1.5146	1.490	1.480	1.500	1.480	1.590	2,300,000	1.5146	-3.87%
2020-02-04	0	1.550	1.540	1.560	1.550	1.640	2,450,000	3,863,900	1.5771	1.550	1.540	1.560	1.550	1.640	2,450,000	1.5771	-5.49%
2020-02-03	0	1.640	1.640	1.650	1.600	1.780	10,300,000	17,401,700	1.6895	1.640	1.640	1.650	1.600	1.780	10,300,000	1.6895	-8.38%
2020-01-31	0	1.790	1.790	1.800	1.520	1.790	9,771,000	16,077,320	1.6454	1.790	1.790	1.800	1.520	1.790	9,771,000	1.6454	4.07%
2020-01-30	0	1.720	1.680	1.720	1.580	1.770	9,260,000	15,445,200	1.6679	1.720	1.680	1.720	1.580	1.770	9,260,000	1.6679	-3.91%
2020-01-29	0	1.790	1.720	1.790	1.410	1.950	28,030,500	48,298,540	1.7231	1.790	1.720	1.790	1.410	1.950	28,030,500	1.7231	-8.67%
2020-01-24	0	1.960	1.950	1.960	1.380	2.000	24,440,000	43,298,300	1.7716	1.960	1.950	1.960	1.380	2.000	24,440,000	1.7716	43.07%
2020-01-23	0	1.370	1.340	1.370	1.290	1.400	6,140,000	8,216,400	1.3382	1.370	1.340	1.370	1.290	1.400	6,140,000	1.3382	-1.44%
2020-01-22	0	1.390	1.380	1.390	1.370	1.450	3,230,000	4,490,300	1.3902	1.390	1.380	1.390	1.370	1.450	3,230,000	1.3902	-0.71%
2020-01-21	0	1.400	1.390	1.400	1.380	1.470	3,750,000	5,260,700	1.4029	1.400	1.390	1.400	1.380	1.470	3,750,000	1.4029	-4.11%
2020-01-20	0	1.460	1.460	1.490	1.460	1.610	3,910,020	6,054,128	1.5484	1.460	1.460	1.490	1.460	1.610	3,910,020	1.5484	-9.88%
2020-01-17	0	1.620	1.580	1.620	1.560	1.770	6,760,000	11,313,000	1.6735	1.620	1.580	1.620	1.560	1.770	6,760,000	1.6735	0.00%
2020-01-16	0	1.620	1.610	1.630	1.490	1.620	6,380,301	10,002,372	1.5677	1.620	1.610	1.630	1.490	1.620	6,380,301	1.5677	8.72%
2020-01-15	0	1.490	1.490	1.520	1.470	1.520	2,210,000	3,309,700	1.4976	1.490	1.490	1.520	1.470	1.520	2,210,000	1.4976	0.68%
2020-01-14	0	1.480	1.480	1.490	1.470	1.510	2,540,000	3,778,300	1.4875	1.480	1.480	1.490	1.470	1.510	2,540,000	1.4875	1.37%
2020-01-13	0	1.460	1.460	1.480	1.440	1.500	2,600,000	3,860,100	1.4847	1.460	1.460	1.480	1.440	1.500	2,600,000	1.4847	-1.35%
2020-01-10	0	1.480	1.410	1.480	1.410	1.480	1,430,000	2,052,700	1.4355	1.480	1.410	1.480	1.410	1.480	1,430,000	1.4355	1.37%
2020-01-09	0	1.460	1.440	1.460	1.440	1.490	1,460,000	2,133,800	1.4615	1.460	1.440	1.460	1.440	1.490	1,460,000	1.4615	-2.01%
2020-01-08	0	1.490	1.480	1.500	1.480	1.510	350,000	522,300	1.4923	1.490	1.480	1.500	1.480	1.510	350,000	1.4923	-1.32%
2020-01-07	0	1.510	1.510	1.520	1.470	1.520	850,000	1,267,100	1.4907	1.510	1.510	1.520	1.470	1.520	850,000	1.4907	1.34%
2020-01-06	0	1.490	1.490	1.520	1.490	1.550	1,880,000	2,879,300	1.5315	1.490	1.490	1.520	1.490	1.550	1,880,000	1.5315	0.68%
2020-01-03	0	1.480	1.480	1.530	1.480	1.530	375,000	563,100	1.5016	1.480	1.480	1.530	1.480	1.530	375,000	1.5016	-0.67%
2020-01-02	0	1.490	1.480	1.520	1.470	1.520	2,070,000	3,102,600	1.4988	1.490	1.480	1.520	1.470	1.520	2,070,000	1.4988	-0.67%
2019-12-31	0	1.500	1.440	1.500	1.400	1.500	1,690,000	2,473,800	1.4638	1.500	1.440	1.500	1.400	1.500	1,690,000	1.4638	0.67%
2019-12-30	0	1.490	1.430	1.490	1.430	1.490	640,000	930,300	1.4536	1.490	1.430	1.490	1.430	1.490	640,000	1.4536	3.47%
2019-12-27	0	1.440	1.440	1.480	1.440	1.500	2,440,300	3,599,329	1.4750	1.440	1.440	1.480	1.440	1.500	2,440,300	1.4750	-0.69%
2019-12-24	0	1.450	1.450	1.470	1.450	1.460	100,000	145,800	1.4580	1.450	1.450	1.470	1.450	1.460	100,000	1.4580	-0.68%
2019-12-23	0	1.460	1.440	1.450	1.440	1.470	270,000	393,300	1.4567	1.460	1.440	1.450	1.440	1.470	270,000	1.4567	0.00%
2019-12-20	0	1.460	1.410	1.460	1.400	1.460	1,450,000	2,064,000	1.4234	1.460	1.410	1.460	1.400	1.460	1,450,000	1.4234	0.69%
2019-12-19	0	1.450	1.400	1.450	1.400	1.450	960,000	1,363,800	1.4206	1.450	1.400	1.450	1.400	1.450	960,000	1.4206	0.69%
2019-12-18	0	1.440	1.410	1.440	1.390	1.440	1,245,000	1,766,450	1.4188	1.440	1.410	1.440	1.390	1.440	1,245,000	1.4188	0.70%
2019-12-17	0	1.430	1.410	1.440	1.400	1.430	1,290,000	1,837,200	1.4242	1.430	1.410	1.440	1.400	1.430	1,290,000	1.4242	0.00%
2019-12-16	0	1.430	1.420	1.430	1.380	1.430	700,000	989,800	1.4140	1.430	1.420	1.430	1.380	1.430	700,000	1.4140	2.14%
2019-12-13	0	1.400	1.380	1.400	1.390	1.430	300,000	418,400	1.3947	1.400	1.380	1.400	1.390	1.430	300,000	1.3947	0.72%
2019-12-12	0	1.390	1.390	1.400	1.390	1.430	620,000	869,300	1.4021	1.390	1.390	1.400	1.390	1.430	620,000	1.4021	-2.11%
2019-12-11	0	1.420	1.410	1.430	1.410	1.490	910,000	1,303,700	1.4326	1.420	1.410	1.430	1.410	1.490	910,000	1.4326	-0.70%
2019-12-10	0	1.430	1.430	1.460	1.410	1.460	1,710,000	2,448,000	1.4316	1.430	1.430	1.460	1.410	1.460	1,710,000	1.4316	0.70%
2019-12-09	0	1.420	1.440	1.470	1.400	1.530	3,030,000	4,434,100	1.4634	1.420	1.440	1.470	1.400	1.530	3,030,000	1.4634	-1.39%
2019-12-06	0	1.440	1.430	1.460	1.420	1.460	700,000	1,006,800	1.4383	1.440	1.430	1.460	1.420	1.460	700,000	1.4383	-0.69%
2019-12-05	0	1.450	1.420	1.440	1.410	1.460	690,000	989,800	1.4345	1.450	1.420	1.440	1.410	1.460	690,000	1.4345	2.11%
2019-12-04	0	1.420	1.400	1.410	1.400	1.430	790,000	1,120,300	1.4181	1.420	1.400	1.410	1.400	1.430	790,000	1.4181	3.65%
2019-12-03	0	1.370	1.370	1.400	1.370	1.400	430,000	598,100	1.3909	1.370	1.370	1.400	1.370	1.400	430,000	1.3909	0.00%
2019-12-02	0	1.370	1.390	1.400	1.370	1.420	700,000	976,900	1.3956	1.370	1.390	1.400	1.370	1.420	700,000	1.3956	-1.44%
2019-11-29	0	1.390	1.370	1.390	1.370	1.390	790,000	1,084,600	1.3729	1.390	1.370	1.390	1.370	1.390	790,000	1.3729	0.72%
2019-11-28	0	1.380	1.370	1.400	1.380	1.420	590,000	823,400	1.3956	1.380	1.370	1.400	1.380	1.420	590,000	1.3956	-2.82%
2019-11-27	0	1.420	1.390	1.420	1.390	1.420	990,000	1,392,400	1.4065	1.420	1.390	1.420	1.390	1.420	990,000	1.4065	-0.70%
2019-11-26	0	1.430	1.430	1.440	1.380	1.430	1,180,000	1,654,100	1.4018	1.430	1.430	1.440	1.380	1.430	1,180,000	1.4018	3.62%
2019-11-25	0	1.380	1.380	1.400	1.360	1.420	920,000	1,293,500	1.4060	1.380	1.380	1.400	1.360	1.420	920,000	1.4060	-0.72%
2019-11-22	0	1.390	1.390	1.400	1.360	1.370	160,000	218,900	1.3681	1.390	1.390	1.400	1.360	1.370	160,000	1.3681	1.46%
2019-11-21	0	1.370	1.370	1.390	1.370	1.390	140,000	193,800	1.3843	1.370	1.370	1.390	1.370	1.390	140,000	1.3843	-1.44%
2019-11-20	0	1.390	1.380	1.390	1.370	1.390	471,000	652,630	1.3856	1.390	1.380	1.390	1.370	1.390	471,000	1.3856	1.46%
2019-11-19	0	1.370	1.370	1.390	1.360	1.380	720,000	982,800	1.3650	1.370	1.370	1.390	1.360	1.380	720,000	1.3650	-0.72%
2019-11-18	0	1.380	1.370	1.380	1.370	1.390	340,000	468,100	1.3768	1.380	1.370	1.380	1.370	1.390	340,000	1.3768	-1.43%
2019-11-15	0	1.400	1.390	1.410	1.390	1.410	180,000	251,500	1.3972	1.400	1.390	1.410	1.390	1.410	180,000	1.3972	-0.71%
2019-11-14	0	1.410	1.400	1.410	1.410	1.410	160,000	225,600	1.4100	1.410	1.400	1.410	1.410	1.410	160,000	1.4100	0.71%
2019-11-13	0	1.400	1.400	1.410	1.370	1.400	870,000	1,202,000	1.3816	1.400	1.400	1.410	1.370	1.400	870,000	1.3816	-0.71%
2019-11-12	0	1.410	1.390	1.400	1.400	1.410	410,000	574,800	1.4020	1.410	1.390	1.400	1.400	1.410	410,000	1.4020	0.00%
2019-11-11	0	1.410	1.400	1.410	1.410	1.450	1,030,000	1,471,400	1.4285	1.410	1.400	1.410	1.410	1.450	1,030,000	1.4285	-2.76%
2019-11-08	0	1.450	1.420	1.440	1.420	1.450	3,950,000	5,637,100	1.4271	1.450	1.420	1.440	1.420	1.450	3,950,000	1.4271	2.11%
2019-11-07	0	1.420	1.430	1.450	1.400	1.440	1,550,000	2,202,300	1.4208	1.420	1.430	1.450	1.400	1.440	1,550,000	1.4208	0.00%
2019-11-06	0	1.420	1.420	1.430	1.410	1.430	1,270,000	1,804,200	1.4206	1.420	1.420	1.430	1.410	1.430	1,270,000	1.4206	-2.07%
2019-11-05	0	1.450	1.440	1.460	1.410	1.450	680,075	976,703	1.4362	1.450	1.440	1.460	1.410	1.450	680,075	1.4362	0.69%
2019-11-04	0	1.440	1.410	1.450	1.400	1.450	1,540,000	2,204,200	1.4313	1.440	1.410	1.450	1.400	1.450	1,540,000	1.4313	2.13%
2019-11-01	0	1.410	1.410	1.430	1.400	1.440	1,920,000	2,730,500	1.4221	1.410	1.410	1.430	1.400	1.440	1,920,000	1.4221	-2.08%
2019-10-31	0	1.440	1.440	1.450	1.420	1.440	520,000	746,400	1.4354	1.440	1.440	1.450	1.420	1.440	520,000	1.4354	0.00%
2019-10-30	0	1.440	1.440	1.460	1.410	1.460	1,550,000	2,226,100	1.4362	1.440	1.440	1.460	1.410	1.460	1,550,000	1.4362	0.70%
2019-10-29	0	1.430	1.430	1.460	1.400	1.460	2,550,000	3,665,700	1.4375	1.430	1.430	1.460	1.400	1.460	2,550,000	1.4375	2.14%
2019-10-28	0	1.400	1.360	1.400	1.370	1.450	110,000	153,500	1.3955	1.400	1.360	1.400	1.370	1.450	110,000	1.3955	0.00%
2019-10-25	0	1.400	1.380	1.400	1.390	1.400	370,000	514,500	1.3905	1.400	1.380	1.400	1.390	1.400	370,000	1.3905	0.00%
2019-10-24	0	1.400	1.400	1.410	1.400	1.410	20,000	28,100	1.4050	1.400	1.400	1.410	1.400	1.410	20,000	1.4050	0.00%
2019-10-23	0	1.400	1.380	1.390	1.400	1.410	420,000	588,100	1.4002	1.400	1.380	1.390	1.400	1.410	420,000	1.4002	1.45%
2019-10-22	0	1.380	1.370	1.380	1.310	1.420	1,945,840	2,696,642	1.3858	1.380	1.370	1.380	1.310	1.420	1,945,840	1.3858	-3.50%
2019-10-21	0	1.430	1.430	1.440	1.430	1.450	240,000	347,600	1.4483	1.430	1.430	1.440	1.430	1.450	240,000	1.4483	1.42%
2019-10-18	0	1.410	1.410	1.450	1.410	1.450	1,650,000	2,344,000	1.4206	1.410	1.410	1.450	1.410	1.450	1,650,000	1.4206	0.00%
2019-10-17	0	1.410	1.400	1.450	1.390	1.420	1,620,000	2,284,000	1.4099	1.410	1.400	1.450	1.390	1.420	1,620,000	1.4099	-0.70%
2019-10-16	0	1.420	1.410	1.450	1.400	1.450	840,000	1,215,500	1.4470	1.420	1.410	1.450	1.400	1.450	840,000	1.4470	-3.40%
2019-10-15	0	1.470	1.450	1.470	1.400	1.470	1,090,000	1,566,700	1.4373	1.470	1.450	1.470	1.400	1.470	1,090,000	1.4373	5.00%
2019-10-14	0	1.400	1.380	1.400	1.370	1.400	80,000	111,600	1.3950	1.400	1.380	1.400	1.370	1.400	80,000	1.3950	0.00%
2019-10-11	0	1.400	1.400	1.420	1.400	1.420	1,520,060	2,136,582	1.4056	1.400	1.400	1.420	1.400	1.420	1,520,060	1.4056	-0.71%
2019-10-10	0	1.410	1.410	1.450	1.390	1.440	1,310,000	1,855,000	1.4160	1.410	1.410	1.450	1.390	1.440	1,310,000	1.4160	-2.08%
2019-10-09	0	1.440	1.440	1.480	1.430	1.500	3,260,000	4,778,100	1.4657	1.440	1.440	1.480	1.430	1.500	3,260,000	1.4657	0.00%
2019-10-08	0	1.440	1.430	1.450	1.350	1.460	4,710,000	6,606,800	1.4027	1.440	1.430	1.450	1.350	1.460	4,710,000	1.4027	3.60%
2019-10-04	0	1.390	1.390	1.400	1.330	1.480	4,890,000	6,739,700	1.3783	1.390	1.390	1.400	1.330	1.480	4,890,000	1.3783	-0.71%
2019-10-03	0	1.400	1.370	1.400	1.360	1.420	2,795,000	3,913,800	1.4003	1.400	1.370	1.400	1.360	1.420	2,795,000	1.4003	-1.41%
2019-10-02	0	1.420	1.410	1.420	1.410	1.440	2,230,000	3,187,200	1.4292	1.420	1.410	1.420	1.410	1.440	2,230,000	1.4292	-0.70%
2019-09-30	0	1.430	1.420	1.460	1.400	1.460	3,560,000	5,076,900	1.4261	1.430	1.420	1.460	1.400	1.460	3,560,000	1.4261	-0.69%
2019-09-27	0	1.440	1.430	1.450	1.430	1.460	3,450,000	5,004,600	1.4506	1.440	1.430	1.450	1.430	1.460	3,450,000	1.4506	-0.69%
2019-09-26	0	1.450	1.440	1.460	1.440	1.490	2,270,000	3,313,400	1.4596	1.450	1.440	1.460	1.440	1.490	2,270,000	1.4596	0.00%
2019-09-25	0	1.450	1.440	1.480	1.440	1.480	2,220,000	3,226,800	1.4535	1.450	1.440	1.480	1.440	1.480	2,220,000	1.4535	-0.68%
2019-09-24	0	1.460	1.460	1.470	1.450	1.500	2,180,000	3,207,400	1.4713	1.460	1.460	1.470	1.450	1.500	2,180,000	1.4713	-1.35%
2019-09-23	0	1.480	1.470	1.490	1.440	1.500	2,170,000	3,196,800	1.4732	1.480	1.470	1.490	1.440	1.500	2,170,000	1.4732	2.78%
2019-09-20	0	1.440	1.440	1.490	1.440	1.520	2,180,001	3,213,601	1.4741	1.440	1.440	1.490	1.440	1.520	2,180,001	1.4741	-1.37%
2019-09-19	0	1.460	1.450	1.460	1.450	1.490	2,070,000	3,039,000	1.4681	1.460	1.450	1.460	1.450	1.490	2,070,000	1.4681	-0.68%
2019-09-18	0	1.470	1.460	1.480	1.460	1.530	2,304,000	3,413,860	1.4817	1.470	1.460	1.480	1.460	1.530	2,304,000	1.4817	-2.00%
2019-09-17	0	1.500	1.490	1.500	1.490	1.510	2,850,000	4,282,600	1.5027	1.500	1.490	1.500	1.490	1.510	2,850,000	1.5027	-1.32%
2019-09-16	0	1.520	1.490	1.520	1.490	1.600	4,190,000	6,523,500	1.5569	1.520	1.490	1.520	1.490	1.600	4,190,000	1.5569	-4.40%
2019-09-13	0	1.590	1.590	1.600	1.510	1.600	5,960,000	9,382,000	1.5742	1.590	1.590	1.600	1.510	1.600	5,960,000	1.5742	4.61%
2019-09-12	0	1.520	1.520	1.530	1.510	1.530	2,990,000	4,556,400	1.5239	1.520	1.520	1.530	1.510	1.530	2,990,000	1.5239	0.66%
2019-09-11	0	1.510	1.510	1.520	1.450	1.530	4,460,110	6,707,763	1.5039	1.510	1.510	1.520	1.450	1.530	4,460,110	1.5039	2.72%
2019-09-10	0	1.470	1.470	1.480	1.400	1.480	3,870,000	5,581,100	1.4421	1.470	1.470	1.480	1.400	1.480	3,870,000	1.4421	5.00%
2019-09-09	0	1.400	1.400	1.410	1.400	1.440	3,770,400	5,344,352	1.4174	1.400	1.400	1.410	1.400	1.440	3,770,400	1.4174	-1.41%
2019-09-06	0	1.420	1.420	1.430	1.400	1.440	3,400,000	4,826,600	1.4196	1.420	1.420	1.430	1.400	1.440	3,400,000	1.4196	0.71%
2019-09-05	0	1.410	1.410	1.430	1.410	1.430	3,580,000	5,098,400	1.4241	1.410	1.410	1.430	1.410	1.430	3,580,000	1.4241	-1.40%
2019-09-04	0	1.430	1.420	1.460	1.410	1.470	5,300,000	7,607,700	1.4354	1.430	1.420	1.460	1.410	1.470	5,300,000	1.4354	0.70%
2019-09-03	0	1.420	1.420	1.440	1.380	1.450	3,770,000	5,267,100	1.3971	1.420	1.420	1.440	1.380	1.450	3,770,000	1.3971	1.43%
2019-09-02	0	1.400	1.380	1.400	1.340	1.400	3,490,000	4,752,400	1.3617	1.400	1.380	1.400	1.340	1.400	3,490,000	1.3617	0.00%
2019-08-30	0	1.400	1.380	1.400	1.290	1.450	12,499,000	17,083,350	1.3668	1.400	1.380	1.400	1.290	1.450	12,499,000	1.3668	5.26%
2019-08-29	0	1.330	1.300	1.330	1.280	1.420	9,065,000	12,212,350	1.3472	1.330	1.300	1.330	1.280	1.420	9,065,000	1.3472	-6.34%
2019-08-28	0	1.420	1.410	1.430	1.410	1.510	4,960,002	7,307,702	1.4733	1.420	1.410	1.430	1.410	1.510	4,960,002	1.4733	-2.74%
2019-08-27	0	1.460	1.510	1.540	1.450	1.540	13,130,031	19,350,744	1.4738	1.460	1.510	1.540	1.450	1.540	13,130,031	1.4738	-1.35%
2019-08-26	0	1.480	1.460	1.480	1.450	1.510	4,270,000	6,294,500	1.4741	1.480	1.460	1.480	1.450	1.510	4,270,000	1.4741	-1.33%
2019-08-23	0	1.500	1.500	1.510	1.480	1.520	3,670,000	5,485,300	1.4946	1.500	1.500	1.510	1.480	1.520	3,670,000	1.4946	0.67%
2019-08-22	0	1.490	1.470	1.490	1.470	1.530	4,300,000	6,472,300	1.5052	1.490	1.470	1.490	1.470	1.530	4,300,000	1.5052	-1.32%
2019-08-21	0	1.510	1.500	1.510	1.500	1.510	3,190,000	4,812,000	1.5085	1.510	1.500	1.510	1.500	1.510	3,190,000	1.5085	-0.66%
2019-08-20	0	1.520	1.520	1.530	1.500	1.540	3,990,000	6,060,200	1.5188	1.520	1.520	1.530	1.500	1.540	3,990,000	1.5188	0.00%
2019-08-19	0	1.520	1.510	1.520	1.510	1.610	3,946,713	6,076,336	1.5396	1.520	1.510	1.520	1.510	1.610	3,946,713	1.5396	-3.80%
2019-08-16	0	1.580	1.570	1.580	1.570	1.670	5,980,000	9,696,000	1.6214	1.580	1.570	1.580	1.570	1.670	5,980,000	1.6214	-3.66%
2019-08-15	0	1.640	1.640	1.650	1.490	1.650	8,350,002	13,090,003	1.5677	1.640	1.640	1.650	1.490	1.650	8,350,002	1.5677	3.80%
2019-08-14	0	1.580	1.580	1.590	1.500	1.590	4,850,000	7,506,500	1.5477	1.580	1.580	1.590	1.500	1.590	4,850,000	1.5477	5.33%
2019-08-13	0	1.500	1.500	1.510	1.470	1.520	3,220,001	4,791,401	1.4880	1.500	1.500	1.510	1.470	1.520	3,220,001	1.4880	-0.66%
2019-08-12	0	1.510	1.510	1.520	1.500	1.520	3,420,000	5,158,700	1.5084	1.510	1.510	1.520	1.500	1.520	3,420,000	1.5084	0.67%
2019-08-09	0	1.500	1.490	1.500	1.490	1.530	3,350,000	5,033,100	1.5024	1.500	1.490	1.500	1.490	1.530	3,350,000	1.5024	0.00%
2019-08-08	0	1.500	1.500	1.510	1.490	1.540	3,960,000	5,963,900	1.5060	1.500	1.500	1.510	1.490	1.540	3,960,000	1.5060	-1.96%
2019-08-07	0	1.530	1.520	1.530	1.510	1.560	3,290,000	5,070,500	1.5412	1.530	1.520	1.530	1.510	1.560	3,290,000	1.5412	-0.65%
2019-08-06	0	1.540	1.530	1.550	1.530	1.590	3,370,000	5,217,200	1.5481	1.540	1.530	1.550	1.530	1.590	3,370,000	1.5481	-3.14%
2019-08-05	0	1.590	1.590	1.600	1.570	1.610	3,160,000	5,037,900	1.5943	1.590	1.590	1.600	1.570	1.610	3,160,000	1.5943	-1.85%
2019-08-02	0	1.620	1.610	1.620	1.550	1.670	3,250,440	5,246,799	1.6142	1.620	1.610	1.620	1.550	1.670	3,250,440	1.6142	1.25%
2019-08-01	0	1.600	1.600	1.610	1.590	1.610	3,280,000	5,261,800	1.6042	1.600	1.600	1.610	1.590	1.610	3,280,000	1.6042	-1.23%
2019-07-31	0	1.620	1.610	1.620	1.610	1.640	2,580,000	4,180,000	1.6202	1.620	1.610	1.620	1.610	1.640	2,580,000	1.6202	-2.41%
2019-07-30	0	1.660	1.640	1.660	1.570	1.660	3,490,000	5,558,400	1.5927	1.660	1.640	1.660	1.570	1.660	3,490,000	1.5927	6.41%
2019-07-29	0	1.560	1.560	1.570	1.540	1.570	3,240,000	5,038,100	1.5550	1.560	1.560	1.570	1.540	1.570	3,240,000	1.5550	0.65%
2019-07-26	0	1.550	1.540	1.550	1.500	1.560	3,391,000	5,193,360	1.5315	1.550	1.540	1.550	1.500	1.560	3,391,000	1.5315	1.97%
2019-07-25	0	1.520	1.510	1.530	1.510	1.540	3,350,000	5,098,100	1.5218	1.520	1.510	1.530	1.510	1.540	3,350,000	1.5218	0.00%
2019-07-24	0	1.520	1.510	1.520	1.500	1.520	3,320,000	5,026,400	1.5140	1.520	1.510	1.520	1.500	1.520	3,320,000	1.5140	0.00%
2019-07-23	0	1.520	1.510	1.530	1.490	1.530	3,320,000	5,016,400	1.5110	1.520	1.510	1.530	1.490	1.530	3,320,000	1.5110	-0.65%
2019-07-22	0	1.530	1.520	1.540	1.490	1.530	3,350,000	5,061,600	1.5109	1.530	1.520	1.540	1.490	1.530	3,350,000	1.5109	0.00%
2019-07-19	0	1.530	1.530	1.540	1.530	1.610	3,220,300	5,044,257	1.5664	1.530	1.530	1.540	1.530	1.610	3,220,300	1.5664	-2.55%
2019-07-18	0	1.570	1.560	1.570	1.560	1.610	3,160,000	5,035,500	1.5935	1.570	1.560	1.570	1.560	1.610	3,160,000	1.5935	-2.48%
2019-07-17	0	1.610	1.600	1.610	1.600	1.630	3,130,000	5,064,300	1.6180	1.610	1.600	1.610	1.600	1.630	3,130,000	1.6180	0.00%
2019-07-16	0	1.610	1.610	1.620	1.600	1.640	3,120,000	5,065,000	1.6234	1.610	1.610	1.620	1.600	1.640	3,120,000	1.6234	-1.83%
2019-07-15	0	1.640	1.630	1.640	1.620	1.650	3,080,000	5,044,200	1.6377	1.640	1.630	1.640	1.620	1.650	3,080,000	1.6377	0.61%
2019-07-12	0	1.630	1.620	1.630	1.630	1.670	3,050,000	5,016,100	1.6446	1.630	1.620	1.630	1.630	1.670	3,050,000	1.6446	-1.21%
2019-07-11	0	1.650	1.650	1.660	1.570	1.680	740,000	1,201,100	1.6231	1.650	1.650	1.660	1.570	1.680	740,000	1.6231	5.77%
2019-07-10	0	1.560	1.490	1.590	1.490	1.560	410,000	622,900	1.5193	1.560	1.490	1.590	1.490	1.560	410,000	1.5193	1.30%
2019-07-09	0	1.540	1.540	1.580	1.510	1.600	350,000	539,200	1.5406	1.540	1.540	1.580	1.510	1.600	350,000	1.5406	5.48%
2019-07-08	0	1.460	1.450	1.510	-	-	0	0	-	1.460	1.450	1.510	-	-	0	-	0.00%
2019-07-05	0	1.460	1.460	1.510	1.450	1.460	100,000	145,300	1.4530	1.460	1.460	1.510	1.450	1.460	100,000	1.4530	-1.35%
2019-07-04	0	1.480	1.480	1.500	1.460	1.500	110,000	162,300	1.4755	1.480	1.480	1.500	1.460	1.500	110,000	1.4755	-3.90%
2019-07-03	0	1.540	1.500	1.550	1.480	1.560	120,000	184,400	1.5367	1.540	1.500	1.550	1.480	1.560	120,000	1.5367	3.36%
2019-07-02	0	1.490	1.490	1.510	1.460	1.480	60,000	88,600	1.4767	1.490	1.490	1.510	1.460	1.480	60,000	1.4767	-1.97%
2019-06-28	0	1.520	1.470	1.520	1.520	1.520	20,000	30,400	1.5200	1.520	1.470	1.520	1.520	1.520	20,000	1.5200	0.00%
2019-06-27	0	1.520	1.500	1.520	-	-	0	0	-	1.520	1.500	1.520	-	-	0	-	0.00%
2019-06-26	0	1.520	1.490	1.520	-	-	20	29	1.4500	1.520	1.490	1.520	-	-	20	1.4500	0.00%
2019-06-25	0	1.520	1.500	1.520	1.510	1.550	40,000	61,300	1.5325	1.520	1.500	1.520	1.510	1.550	40,000	1.5325	0.66%
2019-06-24	0	1.510	1.500	1.510	1.500	1.510	130,000	195,600	1.5046	1.510	1.500	1.510	1.500	1.510	130,000	1.5046	0.00%
2019-06-21	0	1.510	1.520	1.530	1.510	1.560	280,000	429,400	1.5336	1.510	1.520	1.530	1.510	1.560	280,000	1.5336	-3.82%
2019-06-20	0	1.570	1.560	1.630	1.530	1.570	210,000	322,700	1.5367	1.570	1.560	1.630	1.530	1.570	210,000	1.5367	0.00%
2019-06-19	0	1.570	1.510	1.570	1.540	1.570	20,000	31,100	1.5550	1.570	1.510	1.570	1.540	1.570	20,000	1.5550	0.00%
2019-06-18	0	1.570	1.520	1.600	1.570	1.570	22,000	34,340	1.5609	1.570	1.520	1.600	1.570	1.570	22,000	1.5609	3.97%
2019-06-17	0	1.510	1.510	1.600	1.510	1.510	30,000	45,300	1.5100	1.510	1.510	1.600	1.510	1.510	30,000	1.5100	0.00%
2019-06-14	0	1.510	1.510	1.560	-	-	0	0	-	1.510	1.510	1.560	-	-	0	-	0.00%
2019-06-13	0	1.510	1.510	1.590	1.510	1.540	60,080	91,017	1.5149	1.510	1.510	1.590	1.510	1.540	60,080	1.5149	-1.95%
2019-06-12	0	1.540	1.550	1.590	1.520	1.520	30,000	45,600	1.5200	1.540	1.550	1.590	1.520	1.520	30,000	1.5200	-1.28%
2019-06-11	0	1.560	1.550	1.580	1.560	1.580	410,000	641,100	1.5637	1.560	1.550	1.580	1.560	1.580	410,000	1.5637	0.65%
2019-06-10	0	1.550	1.510	1.550	1.550	1.550	20,000	31,000	1.5500	1.550	1.510	1.550	1.550	1.550	20,000	1.5500	0.00%
2019-06-06	0	1.550	1.510	1.570	1.510	1.560	60,020	92,230	1.5367	1.550	1.510	1.570	1.510	1.560	60,020	1.5367	1.31%
2019-06-05	0	1.530	1.530	1.560	1.530	1.560	60,020	92,730	1.5450	1.530	1.530	1.560	1.530	1.560	60,020	1.5450	-1.92%
2019-06-04	0	1.560	1.560	1.580	1.560	1.560	42,200	65,634	1.5553	1.560	1.560	1.580	1.560	1.560	42,200	1.5553	-1.27%
2019-06-03	0	1.580	1.550	1.580	-	-	0	0	-	1.580	1.550	1.580	-	-	0	-	-0.63%
2019-05-31	0	1.590	1.560	1.590	1.580	1.590	160,000	254,200	1.5888	1.590	1.560	1.590	1.580	1.590	160,000	1.5888	0.00%
2019-05-30	0	1.590	1.580	1.590	1.600	1.600	50,000	80,000	1.6000	1.590	1.580	1.590	1.600	1.600	50,000	1.6000	-0.62%
2019-05-29	0	1.600	1.590	1.610	1.580	1.600	110,600	175,730	1.5889	1.600	1.590	1.610	1.580	1.600	110,600	1.5889	-1.23%
2019-05-28	0	1.620	1.620	1.640	1.540	1.650	340,000	540,400	1.5894	1.620	1.620	1.640	1.540	1.650	340,000	1.5894	5.19%
2019-05-27	0	1.540	1.560	1.570	1.530	1.560	280,000	433,300	1.5475	1.540	1.560	1.570	1.530	1.560	280,000	1.5475	-3.14%
2019-05-24	0	1.590	1.590	1.600	1.550	1.590	140,000	220,100	1.5721	1.590	1.590	1.600	1.550	1.590	140,000	1.5721	0.63%
2019-05-23	0	1.580	1.560	1.590	1.580	1.590	100,000	158,500	1.5850	1.580	1.560	1.590	1.580	1.590	100,000	1.5850	-1.25%
2019-05-22	0	1.600	1.590	1.610	1.590	1.610	770,000	1,236,600	1.6060	1.600	1.590	1.610	1.590	1.610	770,000	1.6060	0.63%
2019-05-21	0	1.590	1.590	1.600	1.580	1.600	90,000	143,100	1.5900	1.590	1.590	1.600	1.580	1.600	90,000	1.5900	-1.24%
2019-05-20	0	1.610	1.590	1.610	-	-	0	0	-	1.610	1.590	1.610	-	-	0	-	0.00%
2019-05-17	0	1.610	1.610	1.620	1.580	1.700	370,000	598,900	1.6186	1.610	1.610	1.620	1.580	1.700	370,000	1.6186	0.62%
2019-05-16	0	1.600	1.600	1.610	1.590	1.640	570,000	917,400	1.6095	1.600	1.600	1.610	1.590	1.640	570,000	1.6095	-0.62%
2019-05-15	0	1.610	1.610	1.640	1.600	1.660	320,000	520,700	1.6272	1.610	1.610	1.640	1.600	1.660	320,000	1.6272	1.90%
2019-05-14	0	1.580	1.570	1.590	1.580	1.580	20,001	31,601	1.5800	1.580	1.570	1.590	1.580	1.580	20,001	1.5800	-1.25%
2019-05-10	0	1.600	1.580	1.600	1.590	1.660	190,000	304,700	1.6037	1.600	1.580	1.600	1.590	1.660	190,000	1.6037	1.91%
2019-05-09	0	1.570	1.570	1.580	1.570	1.620	210,000	331,500	1.5786	1.570	1.570	1.580	1.570	1.620	210,000	1.5786	-3.09%
2019-05-08	0	1.620	1.610	1.620	1.620	1.650	840,400	1,368,840	1.6288	1.620	1.610	1.620	1.620	1.650	840,400	1.6288	-4.71%
2019-05-07	0	1.700	1.630	1.640	1.540	1.700	990,001	1,614,801	1.6311	1.700	1.630	1.640	1.540	1.700	990,001	1.6311	11.11%
2019-05-06	0	1.530	1.520	1.530	1.450	1.550	640,000	952,300	1.4880	1.530	1.520	1.530	1.450	1.550	640,000	1.4880	-6.13%
2019-05-03	0	1.630	1.590	1.630	1.610	1.630	200,000	322,200	1.6110	1.630	1.590	1.630	1.610	1.630	200,000	1.6110	0.00%
2019-05-02	0	1.630	1.600	1.630	1.590	1.630	251,000	400,570	1.5959	1.630	1.600	1.630	1.590	1.630	251,000	1.5959	1.87%
2019-04-30	0	1.600	1.580	1.600	1.580	1.600	474,850	754,517	1.5890	1.600	1.580	1.600	1.580	1.600	474,850	1.5890	0.00%
2019-04-29	0	1.600	1.580	1.600	1.580	1.600	160,000	254,300	1.5894	1.600	1.580	1.600	1.580	1.600	160,000	1.5894	0.00%
2019-04-26	0	1.600	1.590	1.600	1.590	1.600	90,000	143,900	1.5989	1.600	1.590	1.600	1.590	1.600	90,000	1.5989	0.00%
2019-04-25	0	1.600	1.590	1.610	1.600	1.600	80,004	128,006	1.6000	1.600	1.590	1.610	1.600	1.600	80,004	1.6000	-1.23%
2019-04-24	0	1.620	1.610	1.620	1.600	1.620	180,000	289,600	1.6089	1.620	1.610	1.620	1.600	1.620	180,000	1.6089	-0.61%
2019-04-23	0	1.630	1.620	1.640	1.620	1.660	110,000	180,100	1.6373	1.630	1.620	1.640	1.620	1.660	110,000	1.6373	-2.98%
2019-04-18	0	1.680	1.670	1.680	1.630	1.680	400,000	660,800	1.6520	1.680	1.670	1.680	1.630	1.680	400,000	1.6520	2.44%
2019-04-17	0	1.640	1.620	1.640	1.640	1.680	80,000	132,700	1.6588	1.640	1.620	1.640	1.640	1.680	80,000	1.6588	-1.20%
2019-04-16	0	1.660	1.640	1.660	1.540	1.660	410,000	668,600	1.6307	1.660	1.640	1.660	1.540	1.660	410,000	1.6307	2.47%
2019-04-15	0	1.620	1.620	1.630	1.610	1.620	230,000	372,400	1.6191	1.620	1.620	1.630	1.610	1.620	230,000	1.6191	0.00%
2019-04-12	0	1.620	1.620	1.630	1.600	1.630	370,100	596,257	1.6111	1.620	1.620	1.630	1.600	1.630	370,100	1.6111	-1.22%
2019-04-11	0	1.640	1.620	1.640	1.600	1.640	420,000	678,500	1.6155	1.640	1.620	1.640	1.600	1.640	420,000	1.6155	2.50%
2019-04-10	0	1.600	1.560	1.600	1.520	1.600	700,000	1,096,700	1.5667	1.600	1.560	1.600	1.520	1.600	700,000	1.5667	1.91%
2019-04-09	0	1.570	1.530	1.570	1.500	1.570	3,740,160	5,725,033	1.5307	1.570	1.530	1.570	1.500	1.570	3,740,160	1.5307	2.61%
2019-04-08	0	1.530	1.500	1.530	1.500	1.560	252,000	384,640	1.5263	1.530	1.500	1.530	1.500	1.560	252,000	1.5263	0.66%
2019-04-04	0	1.520	1.510	1.520	1.510	1.520	290,000	439,600	1.5159	1.520	1.510	1.520	1.510	1.520	290,000	1.5159	2.01%
2019-04-03	0	1.490	1.480	1.520	1.470	1.500	250,000	371,400	1.4856	1.490	1.480	1.520	1.470	1.500	250,000	1.4856	-0.67%
2019-04-02	0	1.500	1.490	1.530	1.490	1.530	350,000	525,200	1.5006	1.500	1.490	1.530	1.490	1.530	350,000	1.5006	-1.32%
2019-04-01	0	1.520	1.520	1.530	1.500	1.530	240,006	361,308	1.5054	1.520	1.520	1.530	1.500	1.530	240,006	1.5054	-0.65%
2019-03-29	0	1.530	1.510	1.530	1.500	1.560	960,000	1,460,800	1.5217	1.530	1.510	1.530	1.500	1.560	960,000	1.5217	-1.92%
2019-03-28	0	1.560	1.530	1.570	1.520	1.570	750,000	1,165,900	1.5545	1.560	1.530	1.570	1.520	1.570	750,000	1.5545	0.00%
2019-03-27	0	1.560	1.530	1.560	1.530	1.560	120,560	186,540	1.5473	1.560	1.530	1.560	1.530	1.560	120,560	1.5473	0.00%
2019-03-26	0	1.560	1.550	1.580	-	-	1,002	1,503	1.5000	1.560	1.550	1.580	-	-	1,002	1.5000	0.00%
2019-03-25	0	1.560	1.550	1.570	1.540	1.570	1,600,330	2,474,195	1.5461	1.560	1.550	1.570	1.540	1.570	1,600,330	1.5461	-1.89%
2019-03-22	0	1.590	1.560	1.600	1.560	1.600	2,120,180	3,354,873	1.5824	1.590	1.560	1.600	1.560	1.600	2,120,180	1.5824	0.00%
2019-03-21	0	1.590	1.560	1.600	1.540	1.600	140,000	220,500	1.5750	1.590	1.560	1.600	1.540	1.600	140,000	1.5750	0.00%
2019-03-20	0	1.590	1.560	1.600	1.520	1.590	420,040	645,960	1.5379	1.590	1.560	1.600	1.520	1.590	420,040	1.5379	2.58%
2019-03-19	0	1.550	1.550	1.580	1.540	1.580	14,002,440	20,603,108	1.4714	1.550	1.550	1.580	1.540	1.580	14,002,440	1.4714	-1.90%
2019-03-18	0	1.580	1.560	1.600	1.520	1.580	560,000	869,800	1.5532	1.580	1.560	1.600	1.520	1.580	560,000	1.5532	1.94%
2019-03-15	0	1.550	1.540	1.560	1.540	1.570	500,000	777,600	1.5552	1.550	1.540	1.560	1.540	1.570	500,000	1.5552	-1.27%
2019-03-14	0	1.570	1.560	1.590	1.560	1.690	1,500,000	2,441,600	1.6277	1.570	1.560	1.590	1.560	1.690	1,500,000	1.6277	-4.27%
2019-03-13	0	1.640	1.630	1.640	1.640	1.800	4,720,000	8,030,700	1.7014	1.640	1.630	1.640	1.640	1.800	4,720,000	1.7014	5.13%
2019-03-12	0	1.560	1.550	1.560	1.550	1.560	2,110,000	3,275,200	1.5522	1.560	1.550	1.560	1.550	1.560	2,110,000	1.5522	1.96%
2019-03-11	0	1.530	1.500	1.530	1.500	1.550	560,000	857,500	1.5313	1.530	1.500	1.530	1.500	1.550	560,000	1.5313	0.00%
2019-03-08	0	1.530	1.490	1.540	1.480	1.530	310,000	462,200	1.4910	1.530	1.490	1.540	1.480	1.530	310,000	1.4910	0.66%
2019-03-07	0	1.520	1.510	1.520	1.490	1.560	230,000	345,900	1.5039	1.520	1.510	1.520	1.490	1.560	230,000	1.5039	-0.65%
2019-03-06	0	1.530	1.510	1.540	1.490	1.560	740,000	1,118,700	1.5118	1.530	1.510	1.540	1.490	1.560	740,000	1.5118	-1.92%
2019-03-05	0	1.560	1.560	1.580	1.560	1.580	370,000	578,900	1.5646	1.560	1.560	1.580	1.560	1.580	370,000	1.5646	-1.89%
2019-03-04	0	1.590	1.580	1.590	1.580	1.610	330,000	524,800	1.5903	1.590	1.580	1.590	1.580	1.610	330,000	1.5903	-1.85%
2019-03-01	0	1.620	1.590	1.620	1.620	1.630	70,000	113,900	1.6271	1.620	1.590	1.620	1.620	1.630	70,000	1.6271	0.00%
2019-02-28	0	1.620	1.590	1.630	1.590	1.630	950,000	1,539,900	1.6209	1.620	1.590	1.630	1.590	1.630	950,000	1.6209	0.62%
2019-02-27	0	1.610	1.600	1.610	1.590	1.610	290,000	466,200	1.6076	1.610	1.600	1.610	1.590	1.610	290,000	1.6076	1.26%
2019-02-26	0	1.590	1.580	1.590	1.580	1.650	230,000	368,100	1.6004	1.590	1.580	1.590	1.580	1.650	230,000	1.6004	0.63%
2019-02-25	0	1.580	1.580	1.590	1.560	1.590	240,330	377,308	1.5700	1.580	1.580	1.590	1.560	1.590	240,330	1.5700	0.00%
2019-02-22	0	1.580	1.580	1.590	1.570	1.580	60,000	94,700	1.5783	1.580	1.580	1.590	1.570	1.580	60,000	1.5783	-0.63%
2019-02-21	0	1.590	1.570	1.590	1.570	1.590	250,000	394,800	1.5792	1.590	1.570	1.590	1.570	1.590	250,000	1.5792	0.63%
2019-02-20	0	1.580	1.580	1.590	1.560	1.590	240,000	380,000	1.5833	1.580	1.580	1.590	1.560	1.590	240,000	1.5833	-0.63%
2019-02-19	0	1.590	1.580	1.590	1.580	1.600	210,000	333,700	1.5890	1.590	1.580	1.590	1.580	1.600	210,000	1.5890	0.00%
2019-02-18	0	1.590	1.550	1.600	1.540	1.620	450,000	712,300	1.5829	1.590	1.550	1.600	1.540	1.620	450,000	1.5829	-0.62%
2019-02-15	0	1.600	1.600	1.610	1.580	1.640	232,200	371,888	1.6016	1.600	1.600	1.610	1.580	1.640	232,200	1.6016	-0.62%
2019-02-14	0	1.610	1.590	1.610	1.590	1.620	80,000	128,800	1.6100	1.610	1.590	1.610	1.590	1.620	80,000	1.6100	-1.23%
2019-02-13	0	1.630	1.600	1.630	1.580	1.640	730,000	1,169,300	1.6018	1.630	1.600	1.630	1.580	1.640	730,000	1.6018	1.87%
2019-02-12	0	1.600	1.590	1.610	1.590	1.650	1,200,000	1,935,200	1.6127	1.600	1.590	1.610	1.590	1.650	1,200,000	1.6127	-3.61%
2019-02-11	0	1.660	1.650	1.670	1.650	1.710	850,000	1,417,100	1.6672	1.660	1.650	1.670	1.650	1.710	850,000	1.6672	-1.19%
2019-02-08	0	1.680	1.670	1.690	1.670	1.920	4,880,000	8,501,700	1.7422	1.680	1.670	1.690	1.670	1.920	4,880,000	1.7422	-11.58%
2019-02-04	0	1.900	1.900	1.930	1.900	1.940	968,831	1,861,177	1.9211	1.900	1.900	1.930	1.900	1.940	968,831	1.9211	-1.04%
2019-02-01	0	1.920	1.910	1.920	1.860	1.920	2,760,000	5,235,500	1.8969	1.920	1.910	1.920	1.860	1.920	2,760,000	1.8969	1.05%
2019-01-31	0	1.900	1.880	1.910	1.820	1.900	2,030,000	3,796,700	1.8703	1.900	1.880	1.910	1.820	1.900	2,030,000	1.8703	5.56%
2019-01-30	0	1.800	1.800	1.810	1.790	1.830	860,000	1,547,800	1.7998	1.800	1.800	1.810	1.790	1.830	860,000	1.7998	0.56%
2019-01-29	0	1.790	1.770	1.790	1.760	1.790	410,000	728,100	1.7759	1.790	1.770	1.790	1.760	1.790	410,000	1.7759	2.29%
2019-01-28	0	1.750	1.750	1.770	1.720	1.770	610,000	1,064,700	1.7454	1.750	1.750	1.770	1.720	1.770	610,000	1.7454	0.57%
2019-01-25	0	1.740	1.730	1.740	1.730	1.750	320,000	556,100	1.7378	1.740	1.730	1.740	1.730	1.750	320,000	1.7378	0.58%
2019-01-24	0	1.730	1.730	1.750	1.730	1.760	400,000	700,300	1.7508	1.730	1.730	1.750	1.730	1.760	400,000	1.7508	0.00%
2019-01-23	0	1.730	1.730	1.740	1.720	1.750	410,000	707,200	1.7249	1.730	1.730	1.740	1.720	1.750	410,000	1.7249	0.58%
2019-01-22	0	1.720	1.710	1.720	1.720	1.730	300,000	517,600	1.7253	1.720	1.710	1.720	1.720	1.730	300,000	1.7253	-1.15%
2019-01-21	0	1.740	1.740	1.770	1.720	1.770	300,000	525,600	1.7520	1.740	1.740	1.770	1.720	1.770	300,000	1.7520	0.00%
2019-01-18	0	1.740	1.740	1.760	1.740	1.770	510,042	891,671	1.7482	1.740	1.740	1.760	1.740	1.770	510,042	1.7482	-1.14%
2019-01-17	0	1.760	1.730	1.770	1.730	1.790	2,230,202	3,912,845	1.7545	1.760	1.730	1.770	1.730	1.790	2,230,202	1.7545	2.33%
2019-01-16	0	1.720	1.720	1.740	1.660	1.770	860,000	1,485,900	1.7278	1.720	1.720	1.740	1.660	1.770	860,000	1.7278	3.61%
2019-01-15	0	1.660	1.620	1.660	1.630	1.670	280,000	463,100	1.6539	1.660	1.620	1.660	1.630	1.670	280,000	1.6539	1.84%
2019-01-14	0	1.630	1.620	1.650	1.610	1.670	480,000	788,400	1.6425	1.630	1.620	1.650	1.610	1.670	480,000	1.6425	-0.61%
2019-01-11	0	1.640	1.620	1.650	1.640	1.650	80,600	132,460	1.6434	1.640	1.620	1.650	1.640	1.650	80,600	1.6434	0.00%
2019-01-10	0	1.640	1.610	1.640	-	-	0	0	-	1.640	1.610	1.640	-	-	0	-	0.00%
2019-01-09	0	1.640	1.640	1.650	1.610	1.630	270,000	439,000	1.6259	1.640	1.640	1.650	1.610	1.630	270,000	1.6259	1.23%
2019-01-08	0	1.620	1.620	1.630	1.620	1.620	40,000	64,800	1.6200	1.620	1.620	1.630	1.620	1.620	40,000	1.6200	-0.61%
2019-01-07	0	1.630	1.600	1.630	1.610	1.640	160,000	260,600	1.6288	1.630	1.600	1.630	1.610	1.640	160,000	1.6288	-0.61%
2019-01-04	0	1.640	1.630	1.640	1.600	1.650	930,006	1,514,309	1.6283	1.640	1.630	1.640	1.600	1.650	930,006	1.6283	3.14%
2019-01-03	0	1.590	1.580	1.620	1.590	1.600	70,000	111,900	1.5986	1.590	1.580	1.620	1.590	1.600	70,000	1.5986	-1.85%
2019-01-02	0	1.620	1.610	1.640	-	-	0	0	-	1.620	1.610	1.640	-	-	0	-	0.00%
2018-12-31	0	1.620	1.620	1.640	1.610	1.640	231,080	374,417	1.6203	1.620	1.620	1.640	1.610	1.640	231,080	1.6203	1.25%
2018-12-28	0	1.600	1.590	1.610	1.580	1.640	620,006	991,709	1.5995	1.600	1.590	1.610	1.580	1.640	620,006	1.5995	0.00%
2018-12-27	0	1.600	1.600	1.640	1.600	1.640	230,000	369,400	1.6061	1.600	1.600	1.640	1.600	1.640	230,000	1.6061	-0.62%
2018-12-24	0	1.610	1.610	1.640	1.610	1.640	130,000	210,100	1.6162	1.610	1.610	1.640	1.610	1.640	130,000	1.6162	0.62%
2018-12-21	0	1.600	1.590	1.610	1.600	1.610	70,000	112,300	1.6043	1.600	1.590	1.610	1.600	1.610	70,000	1.6043	0.00%
2018-12-20	0	1.600	1.590	1.600	1.600	1.660	440,000	712,300	1.6189	1.600	1.590	1.600	1.600	1.660	440,000	1.6189	-3.03%
2018-12-19	0	1.650	1.650	1.670	1.620	1.680	240,000	394,500	1.6438	1.650	1.650	1.670	1.620	1.680	240,000	1.6438	0.00%
2018-12-18	0	1.650	1.640	1.680	1.650	1.700	320,000	533,600	1.6675	1.650	1.640	1.680	1.650	1.700	320,000	1.6675	0.61%
2018-12-17	0	1.640	1.620	1.660	1.630	1.700	290,000	476,600	1.6434	1.640	1.620	1.660	1.630	1.700	290,000	1.6434	1.23%
2018-12-14	0	1.620	1.620	1.650	1.600	1.620	70,000	112,200	1.6029	1.620	1.620	1.650	1.600	1.620	70,000	1.6029	0.00%
2018-12-13	0	1.620	1.610	1.630	1.620	1.650	270,000	441,900	1.6367	1.620	1.610	1.630	1.620	1.650	270,000	1.6367	0.62%
2018-12-12	0	1.610	1.590	1.630	1.590	1.660	2,170,000	3,545,500	1.6339	1.610	1.590	1.630	1.590	1.660	2,170,000	1.6339	0.62%
2018-12-11	0	1.600	1.600	1.620	1.580	1.630	290,000	466,300	1.6079	1.600	1.600	1.620	1.580	1.630	290,000	1.6079	1.27%
2018-12-10	0	1.580	1.580	1.600	1.540	1.600	450,000	705,800	1.5684	1.580	1.580	1.600	1.540	1.600	450,000	1.5684	-0.63%
2018-12-07	0	1.590	1.590	1.600	1.590	1.630	850,000	1,367,000	1.6082	1.590	1.590	1.600	1.590	1.630	850,000	1.6082	0.00%
2018-12-06	0	1.590	1.560	1.610	1.570	1.610	380,000	601,700	1.5834	1.590	1.560	1.610	1.570	1.610	380,000	1.5834	0.00%
2018-12-05	0	1.590	1.570	1.600	1.580	1.610	350,000	557,000	1.5914	1.590	1.570	1.600	1.580	1.610	350,000	1.5914	-0.62%
2018-12-04	0	1.600	1.590	1.610	1.600	1.620	500,000	805,200	1.6104	1.600	1.590	1.610	1.600	1.620	500,000	1.6104	0.00%
2018-12-03	0	1.600	1.590	1.600	1.590	1.630	520,000	835,800	1.6073	1.600	1.590	1.600	1.590	1.630	520,000	1.6073	0.63%
2018-11-30	0	1.590	1.590	1.600	1.580	1.600	300,060	478,493	1.5947	1.590	1.590	1.600	1.580	1.600	300,060	1.5947	1.92%
2018-11-29	0	1.560	1.550	1.600	1.560	1.590	160,000	252,800	1.5800	1.560	1.550	1.600	1.560	1.590	160,000	1.5800	-3.11%
2018-11-28	0	1.610	1.590	1.610	1.580	1.610	310,000	495,000	1.5968	1.610	1.590	1.610	1.580	1.610	310,000	1.5968	2.55%
2018-11-27	0	1.570	1.540	1.580	1.540	1.580	190,000	296,900	1.5626	1.570	1.540	1.580	1.540	1.580	190,000	1.5626	2.61%
2018-11-26	0	1.530	1.530	1.560	1.510	1.580	190,000	292,600	1.5400	1.530	1.530	1.560	1.510	1.580	190,000	1.5400	-0.65%
2018-11-23	0	1.540	1.540	1.580	1.540	1.600	160,000	250,400	1.5650	1.540	1.540	1.580	1.540	1.600	160,000	1.5650	-3.14%
2018-11-22	0	1.590	1.530	1.600	1.550	1.610	270,000	427,500	1.5833	1.590	1.530	1.600	1.550	1.610	270,000	1.5833	1.27%
2018-11-21	0	1.570	1.560	1.600	1.560	1.600	60,000	95,300	1.5883	1.570	1.560	1.600	1.560	1.600	60,000	1.5883	-2.48%
2018-11-20	0	1.610	1.580	1.620	1.600	1.630	70,000	113,200	1.6171	1.610	1.580	1.620	1.600	1.630	70,000	1.6171	0.62%
2018-11-19	0	1.600	1.590	1.610	1.590	1.610	120,000	192,100	1.6008	1.600	1.590	1.610	1.590	1.610	120,000	1.6008	0.00%
2018-11-16	0	1.600	1.560	1.600	1.560	1.640	290,000	465,800	1.6062	1.600	1.560	1.600	1.560	1.640	290,000	1.6062	0.00%
2018-11-15	0	1.600	1.590	1.600	1.600	1.690	500,000	810,100	1.6202	1.600	1.590	1.600	1.600	1.690	500,000	1.6202	-2.44%
2018-11-14	0	1.640	1.630	1.640	1.630	1.650	172,700	283,047	1.6390	1.640	1.630	1.640	1.630	1.650	172,700	1.6390	-0.61%
2018-11-13	0	1.650	1.620	1.640	1.620	1.690	1,620,000	2,675,600	1.6516	1.650	1.620	1.640	1.620	1.690	1,620,000	1.6516	2.48%
2018-11-12	0	1.610	1.600	1.620	1.610	1.610	10,000	16,100	1.6100	1.610	1.600	1.620	1.610	1.610	10,000	1.6100	0.62%
2018-11-09	0	1.600	1.590	1.600	1.590	1.620	160,000	256,200	1.6013	1.600	1.590	1.600	1.590	1.620	160,000	1.6013	-0.62%
2018-11-08	0	1.610	1.600	1.620	1.580	1.660	330,000	533,900	1.6179	1.610	1.600	1.620	1.580	1.660	330,000	1.6179	-0.62%
2018-11-07	0	1.620	1.600	1.640	1.600	1.670	500,000	814,300	1.6286	1.620	1.600	1.640	1.600	1.670	500,000	1.6286	0.00%
2018-11-06	0	1.620	1.620	1.670	1.580	1.670	760,000	1,228,500	1.6164	1.620	1.620	1.670	1.580	1.670	760,000	1.6164	-3.57%
2018-11-05	0	1.680	1.640	1.690	1.600	1.680	610,000	991,500	1.6254	1.680	1.640	1.690	1.600	1.680	610,000	1.6254	-0.59%
2018-11-02	0	1.690	1.660	1.690	1.600	1.720	1,060,000	1,769,600	1.6694	1.690	1.660	1.690	1.600	1.720	1,060,000	1.6694	4.32%
2018-11-01	0	1.620	1.580	1.620	1.600	1.630	560,000	905,600	1.6171	1.620	1.580	1.620	1.600	1.630	560,000	1.6171	1.25%
2018-10-31	0	1.600	1.560	1.600	1.570	1.610	150,000	239,500	1.5967	1.600	1.560	1.600	1.570	1.610	150,000	1.5967	-2.44%
2018-10-30	0	1.640	1.580	1.640	1.500	1.650	1,090,000	1,723,700	1.5814	1.640	1.580	1.640	1.500	1.650	1,090,000	1.5814	7.19%
2018-10-29	0	1.530	1.530	1.560	1.480	1.560	170,120	259,578	1.5259	1.530	1.530	1.560	1.480	1.560	170,120	1.5259	0.00%
2018-10-26	0	1.530	1.510	1.530	1.470	1.530	250,000	378,200	1.5128	1.530	1.510	1.530	1.470	1.530	250,000	1.5128	0.00%
2018-10-25	0	1.530	1.530	1.580	1.500	1.550	710,000	1,071,100	1.5086	1.530	1.530	1.580	1.500	1.550	710,000	1.5086	-1.29%
2018-10-24	0	1.550	1.520	1.550	1.510	1.600	170,004	264,605	1.5565	1.550	1.520	1.550	1.510	1.600	170,004	1.5565	1.97%
2018-10-23	0	1.520	1.500	1.570	1.520	1.580	410,000	629,600	1.5356	1.520	1.500	1.570	1.520	1.580	410,000	1.5356	-1.94%
2018-10-22	0	1.550	1.540	1.570	1.520	1.620	720,000	1,129,900	1.5693	1.550	1.540	1.570	1.520	1.620	720,000	1.5693	1.97%
2018-10-19	0	1.520	1.540	1.590	1.500	1.580	1,280,000	1,973,500	1.5418	1.520	1.540	1.590	1.500	1.580	1,280,000	1.5418	-4.40%
2018-10-18	0	1.590	1.510	1.590	1.520	1.600	270,000	422,700	1.5656	1.590	1.510	1.590	1.520	1.600	270,000	1.5656	0.63%
2018-10-16	0	1.580	1.580	1.610	1.580	1.620	200,000	319,400	1.5970	1.580	1.580	1.610	1.580	1.620	200,000	1.5970	0.64%
2018-10-15	0	1.570	1.570	1.600	1.550	1.620	340,000	537,200	1.5800	1.570	1.570	1.600	1.550	1.620	340,000	1.5800	-1.87%
2018-10-12	0	1.600	1.560	1.600	1.530	1.630	650,014	1,033,021	1.5892	1.600	1.560	1.600	1.530	1.630	650,014	1.5892	5.26%
2018-10-11	0	1.520	1.510	1.520	1.500	1.530	880,000	1,327,400	1.5084	1.520	1.510	1.520	1.500	1.530	880,000	1.5084	-3.80%
2018-10-10	0	1.580	1.580	1.610	1.580	1.630	360,020	576,930	1.6025	1.580	1.580	1.610	1.580	1.630	360,020	1.6025	-0.63%
2018-10-09	0	1.590	1.590	1.600	1.540	1.610	470,000	739,900	1.5743	1.590	1.590	1.600	1.540	1.610	470,000	1.5743	1.27%
2018-10-08	0	1.570	1.550	1.570	1.550	1.610	1,560,000	2,453,900	1.5730	1.570	1.550	1.570	1.550	1.610	1,560,000	1.5730	-2.48%
2018-10-05	0	1.610	1.610	1.620	1.610	1.650	2,665,700	4,331,706	1.6250	1.610	1.610	1.620	1.610	1.650	2,665,700	1.6250	-0.62%
2018-10-04	0	1.620	1.620	1.630	1.620	1.660	2,290,000	3,746,800	1.6362	1.620	1.620	1.630	1.620	1.660	2,290,000	1.6362	-0.61%
2018-10-03	0	1.630	1.620	1.650	1.620	1.690	560,000	927,000	1.6554	1.630	1.620	1.650	1.620	1.690	560,000	1.6554	-1.81%
2018-10-02	0	1.660	1.630	1.680	1.650	1.700	490,000	826,500	1.6867	1.660	1.630	1.680	1.650	1.700	490,000	1.6867	-1.78%
2018-09-28	0	1.690	1.670	1.700	1.620	1.740	5,624,300	9,386,180	1.6689	1.690	1.670	1.700	1.620	1.740	5,624,300	1.6689	-2.31%
2018-09-27	0	1.730	1.700	1.740	1.680	1.740	4,280,000	7,318,700	1.7100	1.730	1.700	1.740	1.680	1.740	4,280,000	1.7100	0.58%
2018-09-26	0	1.720	1.690	1.720	1.690	1.780	4,060,000	7,084,700	1.7450	1.720	1.690	1.720	1.690	1.780	4,060,000	1.7450	-3.37%
2018-09-24	0	1.780	1.740	1.780	1.740	1.800	3,610,000	6,408,400	1.7752	1.780	1.740	1.780	1.740	1.800	3,610,000	1.7752	-0.56%
2018-09-21	0	1.790	1.760	1.800	1.730	1.820	4,730,140	8,507,343	1.7985	1.790	1.760	1.800	1.730	1.820	4,730,140	1.7985	0.00%
2018-09-20	0	1.790	1.780	1.800	1.780	1.810	3,370,000	6,054,200	1.7965	1.790	1.780	1.800	1.780	1.810	3,370,000	1.7965	0.00%
2018-09-19	0	1.790	1.790	1.800	1.770	1.830	3,460,000	6,202,500	1.7926	1.790	1.790	1.800	1.770	1.830	3,460,000	1.7926	1.70%
2018-09-18	0	1.760	1.750	1.770	1.760	1.790	3,900,000	6,885,700	1.7656	1.760	1.750	1.770	1.760	1.790	3,900,000	1.7656	-1.68%
2018-09-17	0	1.790	1.780	1.790	1.790	1.810	3,680,000	6,617,000	1.7981	1.790	1.780	1.790	1.790	1.810	3,680,000	1.7981	-0.56%
2018-09-14	0	1.800	1.770	1.810	1.770	1.800	3,650,000	6,520,000	1.7863	1.800	1.770	1.810	1.770	1.800	3,650,000	1.7863	0.00%
2018-09-13	0	1.800	1.790	1.800	1.790	1.830	3,450,000	6,250,800	1.8118	1.800	1.790	1.800	1.790	1.830	3,450,000	1.8118	0.00%
2018-09-12	0	1.800	1.780	1.800	1.720	1.830	3,570,000	6,413,800	1.7966	1.800	1.780	1.800	1.720	1.830	3,570,000	1.7966	4.65%
2018-09-11	0	1.720	1.700	1.770	1.650	1.810	7,030,001	12,195,501	1.7348	1.720	1.700	1.770	1.650	1.810	7,030,001	1.7348	-4.97%
2018-09-10	0	1.810	1.800	1.810	1.800	1.840	3,700,000	6,710,000	1.8135	1.810	1.800	1.810	1.800	1.840	3,700,000	1.8135	-2.16%
2018-09-07	0	1.850	1.830	1.850	1.800	1.850	4,020,000	7,368,500	1.8330	1.850	1.830	1.850	1.800	1.850	4,020,000	1.8330	2.21%
2018-09-06	0	1.810	1.810	1.820	1.800	1.830	3,330,000	6,061,500	1.8203	1.810	1.810	1.820	1.800	1.830	3,330,000	1.8203	-1.09%
2018-09-05	0	1.830	1.810	1.840	1.810	1.860	4,340,000	7,969,100	1.8362	1.830	1.810	1.840	1.810	1.860	4,340,000	1.8362	-1.08%
2018-09-04	0	1.850	1.840	1.860	1.840	1.890	4,935,000	9,168,300	1.8578	1.850	1.840	1.860	1.840	1.890	4,935,000	1.8578	0.54%
2018-09-03	0	1.840	1.830	1.840	1.820	1.870	3,200,000	5,892,800	1.8415	1.840	1.830	1.840	1.820	1.870	3,200,000	1.8415	-1.60%
2018-08-31	0	1.870	1.860	1.880	1.820	1.880	4,810,220	8,922,493	1.8549	1.870	1.860	1.880	1.820	1.880	4,810,220	1.8549	1.63%
2018-08-30	0	1.840	1.830	1.850	1.780	1.880	5,170,100	9,467,479	1.8312	1.840	1.830	1.850	1.780	1.880	5,170,100	1.8312	1.66%
2018-08-29	0	1.810	1.790	1.810	1.780	1.810	3,450,220	6,183,785	1.7923	1.810	1.790	1.810	1.780	1.810	3,450,220	1.7923	0.56%
2018-08-28	0	1.800	1.780	1.800	1.780	1.840	3,450,000	6,200,000	1.7971	1.800	1.780	1.800	1.780	1.840	3,450,000	1.7971	-2.17%
2018-08-27	0	1.840	1.830	1.840	1.840	1.860	3,340,000	6,187,300	1.8525	1.840	1.830	1.840	1.840	1.860	3,340,000	1.8525	-0.54%
2018-08-24	0	1.850	1.830	1.860	1.830	1.860	3,300,000	6,103,400	1.8495	1.850	1.830	1.860	1.830	1.860	3,300,000	1.8495	-1.07%
2018-08-23	0	1.870	1.840	1.870	1.830	1.870	3,250,000	6,045,500	1.8602	1.870	1.840	1.870	1.830	1.870	3,250,000	1.8602	0.54%
2018-08-22	0	1.860	1.840	1.860	1.840	1.880	3,240,000	6,058,900	1.8700	1.860	1.840	1.860	1.840	1.880	3,240,000	1.8700	0.54%
2018-08-21	0	1.850	1.850	1.860	1.810	1.870	3,211,202	5,937,987	1.8491	1.850	1.850	1.860	1.810	1.870	3,211,202	1.8491	1.09%
2018-08-20	0	1.830	1.800	1.820	1.800	1.850	3,430,000	6,291,800	1.8343	1.830	1.800	1.820	1.800	1.850	3,430,000	1.8343	0.00%
2018-08-17	0	1.830	1.830	1.870	1.820	1.870	3,280,000	6,038,500	1.8410	1.830	1.830	1.870	1.820	1.870	3,280,000	1.8410	-1.08%
2018-08-16	0	1.850	1.830	1.870	1.780	1.910	3,490,000	6,487,300	1.8588	1.850	1.830	1.870	1.780	1.910	3,490,000	1.8588	-1.07%
2018-08-15	0	1.870	1.830	1.860	1.790	1.870	3,150,000	5,757,500	1.8278	1.870	1.830	1.860	1.790	1.870	3,150,000	1.8278	-1.06%
2018-08-14	0	1.890	1.850	1.890	1.820	1.890	3,430,000	6,322,000	1.8431	1.890	1.850	1.890	1.820	1.890	3,430,000	1.8431	1.61%
2018-08-13	0	1.860	1.860	1.890	1.850	1.950	2,270,000	4,296,900	1.8929	1.860	1.860	1.890	1.850	1.950	2,270,000	1.8929	-6.53%
2018-08-10	0	1.990	1.990	2.000	1.950	2.020	2,331,582	4,636,900	1.9887	1.990	1.990	2.000	1.950	2.020	2,331,582	1.9887	1.02%
2018-08-09	0	1.970	1.930	1.980	1.900	1.970	2,650,000	5,166,300	1.9495	1.970	1.930	1.980	1.900	1.970	2,650,000	1.9495	3.14%
2018-08-08	0	1.910	1.900	1.920	1.890	1.920	2,860,000	5,451,700	1.9062	1.910	1.900	1.920	1.890	1.920	2,860,000	1.9062	0.00%
2018-08-07	0	1.910	1.900	1.920	1.850	1.920	2,750,000	5,226,800	1.9007	1.910	1.900	1.920	1.850	1.920	2,750,000	1.9007	2.69%
2018-08-06	0	1.860	1.850	1.880	1.840	1.980	3,944,000	7,551,520	1.9147	1.860	1.850	1.880	1.840	1.980	3,944,000	1.9147	-5.58%
2018-08-03	0	1.970	1.960	1.970	1.940	2.030	3,690,110	7,347,716	1.9912	1.970	1.960	1.970	1.940	2.030	3,690,110	1.9912	-1.50%
2018-08-02	0	2.000	1.990	2.000	1.970	2.060	3,180,000	6,357,500	1.9992	2.000	1.990	2.000	1.970	2.060	3,180,000	1.9992	-2.91%
2018-08-01	0	2.060	2.060	2.070	2.050	2.090	2,950,000	6,109,500	2.0710	2.060	2.060	2.070	2.050	2.090	2,950,000	2.0710	-1.44%
2018-07-31	0	2.090	2.080	2.100	2.070	2.140	2,970,001	6,230,202	2.0977	2.090	2.080	2.100	2.070	2.140	2,970,001	2.0977	-1.42%
2018-07-30	0	2.120	2.110	2.130	2.090	2.170	2,660,000	5,629,800	2.1165	2.120	2.110	2.130	2.090	2.170	2,660,000	2.1165	-1.40%
2018-07-27	0	2.150	2.150	2.160	2.060	2.230	13,660,000	29,684,900	2.1731	2.150	2.150	2.160	2.060	2.230	13,660,000	2.1731	4.37%
2018-07-26	0	2.060	2.050	2.070	2.050	2.080	2,460,000	5,065,700	2.0592	2.060	2.050	2.070	2.050	2.080	2,460,000	2.0592	-2.37%
2018-07-25	0	2.110	2.100	2.120	2.060	2.150	3,350,000	7,044,900	2.1030	2.110	2.100	2.120	2.060	2.150	3,350,000	2.1030	2.43%
2018-07-24	0	2.060	2.050	2.060	2.050	2.090	2,770,000	5,723,900	2.0664	2.060	2.050	2.060	2.050	2.090	2,770,000	2.0664	0.98%
2018-07-23	0	2.040	2.040	2.050	2.010	2.070	3,190,000	6,545,700	2.0519	2.040	2.040	2.050	2.010	2.070	3,190,000	2.0519	-0.49%
2018-07-20	0	2.050	2.040	2.060	2.040	2.090	1,125,000	2,311,200	2.0544	2.050	2.040	2.060	2.040	2.090	1,125,000	2.0544	-1.91%
2018-07-19	0	2.090	2.060	2.100	2.070	2.150	620,000	1,296,200	2.0906	2.090	2.060	2.100	2.070	2.150	620,000	2.0906	-3.69%
2018-07-18	0	2.170	2.130	2.170	2.100	2.170	1,062,000	2,282,500	2.1492	2.170	2.130	2.170	2.100	2.170	1,062,000	2.1492	0.93%
2018-07-17	0	2.150	2.140	2.160	2.040	2.160	1,640,000	3,455,200	2.1068	2.150	2.140	2.160	2.040	2.160	1,640,000	2.1068	2.87%
2018-07-16	0	2.090	2.070	2.100	2.040	2.130	1,980,000	4,128,300	2.0850	2.090	2.070	2.100	2.040	2.130	1,980,000	2.0850	0.97%
2018-07-13	0	2.070	2.040	2.090	2.010	2.170	1,820,140	3,767,081	2.0697	2.070	2.040	2.090	2.010	2.170	1,820,140	2.0697	-2.82%
2018-07-12	0	2.130	2.100	2.140	1.950	2.140	4,120,000	8,455,300	2.0523	2.130	2.100	2.140	1.950	2.140	4,120,000	2.0523	1.43%
2018-07-11	0	2.100	2.100	2.110	1.970	2.100	5,210,100	10,627,602	2.0398	2.100	2.100	2.110	1.970	2.100	5,210,100	2.0398	-0.47%
2018-07-10	0	2.110	2.100	2.110	2.090	2.180	3,525,000	7,480,050	2.1220	2.110	2.100	2.110	2.090	2.180	3,525,000	2.1220	-4.09%
2018-07-09	0	2.200	2.170	2.200	2.090	2.310	6,565,000	14,392,800	2.1924	2.200	2.170	2.200	2.090	2.310	6,565,000	2.1924	-2.22%
2018-07-06	0	2.250	2.230	2.240	2.150	2.400	8,786,380	20,182,137	2.2970	2.250	2.230	2.240	2.150	2.400	8,786,380	2.2970	5.63%
2018-07-05	0	2.130	2.140	2.150	2.020	2.140	6,920,000	14,204,600	2.0527	2.130	2.140	2.150	2.020	2.140	6,920,000	2.0527	4.93%
2018-07-04	0	2.030	2.000	2.030	1.980	2.070	9,240,000	18,649,000	2.0183	2.030	2.000	2.030	1.980	2.070	9,240,000	2.0183	-1.93%
2018-07-03	0	2.070	2.050	2.080	1.980	2.140	13,550,000	27,410,600	2.0229	2.070	2.050	2.080	1.980	2.140	13,550,000	2.0229	3.50%
2018-06-29	0	2.000	1.970	2.000	1.810	2.060	14,881,800	29,366,910	1.9733	2.000	1.970	2.000	1.810	2.060	14,881,800	1.9733	11.73%
2018-06-28	0	1.790	1.780	1.790	1.770	1.890	4,561,940	8,413,411	1.8443	1.790	1.780	1.790	1.770	1.890	4,561,940	1.8443	-5.29%
2018-06-27	0	1.890	1.880	1.890	1.870	1.930	4,140,000	7,853,900	1.8971	1.890	1.880	1.890	1.870	1.930	4,140,000	1.8971	-0.53%
2018-06-26	0	1.900	1.900	1.920	1.890	1.980	3,200,000	6,228,400	1.9464	1.900	1.900	1.920	1.890	1.980	3,200,000	1.9464	-3.55%
2018-06-25	0	1.970	1.960	1.980	1.970	2.040	3,480,429	6,954,427	1.9982	1.970	1.960	1.980	1.970	2.040	3,480,429	1.9982	-1.50%
2018-06-22	0	2.000	1.980	2.010	1.900	2.010	5,819,400	11,415,648	1.9617	2.000	1.980	2.010	1.900	2.010	5,819,400	1.9617	6.95%
2018-06-21	0	1.870	1.860	1.880	1.780	1.890	4,480,000	8,134,400	1.8157	1.870	1.860	1.880	1.780	1.890	4,480,000	1.8157	3.31%
2018-06-20	0	1.810	1.790	1.820	1.800	1.870	3,280,000	5,995,700	1.8280	1.810	1.790	1.820	1.800	1.870	3,280,000	1.8280	-1.09%
2018-06-19	0	1.830	1.830	1.840	1.830	1.890	3,170,000	5,891,200	1.8584	1.830	1.830	1.840	1.830	1.890	3,170,000	1.8584	-2.66%
2018-06-15	0	1.880	1.870	1.880	1.880	1.940	4,148,000	7,919,900	1.9093	1.880	1.870	1.880	1.880	1.940	4,148,000	1.9093	-1.57%
2018-06-14	0	1.910	1.900	1.920	1.910	1.950	3,970,000	7,670,000	1.9320	1.910	1.900	1.920	1.910	1.950	3,970,000	1.9320	-2.05%
2018-06-13	0	1.950	1.920	1.950	1.900	1.950	3,730,400	7,157,752	1.9188	1.950	1.920	1.950	1.900	1.950	3,730,400	1.9188	1.04%
2018-06-12	0	1.930	1.920	1.930	1.920	1.940	3,370,000	6,491,600	1.9263	1.930	1.920	1.930	1.920	1.940	3,370,000	1.9263	0.00%
2018-06-11	0	1.930	1.910	1.930	1.920	1.970	3,240,000	6,318,400	1.9501	1.930	1.910	1.930	1.920	1.970	3,240,000	1.9501	-0.52%
2018-06-08	0	1.940	1.930	1.940	1.910	1.940	3,420,000	6,603,400	1.9308	1.940	1.930	1.940	1.910	1.940	3,420,000	1.9308	0.52%
2018-06-07	0	1.930	1.920	1.940	1.910	1.940	3,090,000	5,950,500	1.9257	1.930	1.920	1.940	1.910	1.940	3,090,000	1.9257	0.52%
2018-06-06	0	1.920	1.910	1.930	1.920	2.010	3,140,000	6,075,800	1.9350	1.920	1.910	1.930	1.920	2.010	3,140,000	1.9350	-1.54%
2018-06-05	0	1.950	1.930	1.950	1.930	1.980	3,350,005	6,556,909	1.9573	1.950	1.930	1.950	1.930	1.980	3,350,005	1.9573	-1.52%
2018-06-04	0	1.980	1.950	1.980	1.960	1.990	3,210,000	6,328,900	1.9716	1.980	1.950	1.980	1.960	1.990	3,210,000	1.9716	1.02%
2018-06-01	0	1.960	1.940	1.970	1.940	1.960	3,044,004	5,933,088	1.9491	1.960	1.940	1.970	1.940	1.960	3,044,004	1.9491	-0.51%
2018-05-31	0	1.970	1.940	2.050	1.900	2.050	4,300,000	8,414,000	1.9567	1.970	1.940	2.050	1.900	2.050	4,300,000	1.9567	1.03%
2018-05-30	0	1.950	1.940	1.970	1.930	2.020	3,140,000	6,204,400	1.9759	1.950	1.940	1.970	1.930	2.020	3,140,000	1.9759	-3.47%
2018-05-29	0	2.020	2.000	2.020	1.990	2.060	4,140,000	8,419,200	2.0336	2.020	2.000	2.020	1.990	2.060	4,140,000	2.0336	-1.94%
2018-05-28	0	2.060	2.040	2.060	2.040	2.070	3,290,198	6,759,496	2.0544	2.060	2.040	2.060	2.040	2.070	3,290,198	2.0544	-0.48%
2018-05-25	0	2.070	2.030	2.070	2.020	2.070	3,711,720	7,578,815	2.0419	2.070	2.030	2.070	2.020	2.070	3,711,720	2.0419	0.98%
2018-05-24	0	2.050	2.030	2.050	2.030	2.090	3,720,000	7,657,600	2.0585	2.050	2.030	2.050	2.030	2.090	3,720,000	2.0585	0.49%
2018-05-23	0	2.040	2.040	2.060	2.000	2.080	5,107,920	10,380,602	2.0323	2.040	2.040	2.060	2.000	2.080	5,107,920	2.0323	2.00%
2018-05-21	0	2.000	2.000	2.010	2.000	2.020	3,130,220	6,280,032	2.0063	2.000	2.000	2.010	2.000	2.020	3,130,220	2.0063	-0.99%
2018-05-18	0	2.020	2.000	2.020	2.000	2.030	3,420,000	6,860,800	2.0061	2.020	2.000	2.020	2.000	2.030	3,420,000	2.0061	1.00%
2018-05-17	0	2.000	1.980	2.000	1.980	2.000	2,920,222	5,821,732	1.9936	2.000	1.980	2.000	1.980	2.000	2,920,222	1.9936	1.01%
2018-05-16	0	1.980	1.970	2.000	1.930	1.990	3,990,040	7,850,575	1.9675	1.980	1.970	2.000	1.930	1.990	3,990,040	1.9675	2.06%
2018-05-15	0	1.940	1.920	1.940	1.930	2.000	3,470,082	6,780,554	1.9540	1.940	1.920	1.940	1.930	2.000	3,470,082	1.9540	-0.51%
2018-05-14	0	1.950	1.930	1.950	1.930	1.970	3,570,000	6,927,600	1.9405	1.950	1.930	1.950	1.930	1.970	3,570,000	1.9405	0.52%
2018-05-11	0	1.940	1.930	1.950	1.920	1.970	4,730,000	9,191,600	1.9433	1.940	1.930	1.950	1.920	1.970	4,730,000	1.9433	0.00%
2018-05-10	0	1.940	1.940	1.950	1.820	2.000	4,215,000	8,164,800	1.9371	1.940	1.940	1.950	1.820	2.000	4,215,000	1.9371	-1.52%
2018-05-09	0	1.970	1.940	2.000	1.920	2.000	4,280,000	8,367,100	1.9549	1.970	1.940	2.000	1.920	2.000	4,280,000	1.9549	2.07%
2018-05-08	0	1.930	1.910	1.950	1.930	1.960	3,020,001	5,871,101	1.9441	1.930	1.910	1.950	1.930	1.960	3,020,001	1.9441	-0.52%
2018-05-07	0	1.940	1.930	1.950	1.920	1.960	3,600,000	6,951,900	1.9311	1.940	1.930	1.950	1.920	1.960	3,600,000	1.9311	-1.52%
2018-05-04	0	1.970	1.940	1.970	1.930	1.990	4,010,000	7,840,800	1.9553	1.970	1.940	1.970	1.930	1.990	4,010,000	1.9553	0.00%
2018-05-03	0	1.970	1.950	1.970	1.940	2.010	3,280,000	6,515,100	1.9863	1.970	1.950	1.970	1.940	2.010	3,280,000	1.9863	-1.99%
2018-05-02	0	2.010	1.990	2.010	1.990	2.030	3,570,000	7,170,000	2.0084	2.010	1.990	2.010	1.990	2.030	3,570,000	2.0084	0.50%
2018-04-30	0	2.000	1.980	2.000	1.970	2.080	7,000,000	14,162,700	2.0232	2.000	1.980	2.000	1.970	2.080	7,000,000	2.0232	-3.85%
2018-04-27	0	2.080	2.060	2.080	2.020	2.160	4,820,002	10,166,604	2.1093	2.080	2.060	2.080	2.020	2.160	4,820,002	2.1093	-0.95%
2018-04-26	0	2.100	2.050	2.100	1.960	2.110	7,213,502	14,472,863	2.0064	2.100	2.050	2.100	1.960	2.110	7,213,502	2.0064	5.53%
2018-04-25	0	1.990	1.970	2.000	1.970	2.000	3,820,000	7,612,700	1.9929	1.990	1.970	2.000	1.970	2.000	3,820,000	1.9929	-0.50%
2018-04-24	0	2.000	1.990	2.000	1.990	2.020	4,688,000	9,398,900	2.0049	2.000	1.990	2.000	1.990	2.020	4,688,000	2.0049	0.00%
2018-04-23	0	2.000	1.990	2.010	1.990	2.030	5,750,000	11,574,300	2.0129	2.000	1.990	2.010	1.990	2.030	5,750,000	2.0129	0.50%
2018-04-20	0	1.990	1.980	2.000	1.980	2.010	4,570,000	9,100,700	1.9914	1.990	1.980	2.000	1.980	2.010	4,570,000	1.9914	0.00%
2018-04-19	0	1.990	1.980	2.000	1.970	2.010	3,530,264	7,034,109	1.9925	1.990	1.980	2.000	1.970	2.010	3,530,264	1.9925	-0.50%
2018-04-18	0	2.000	1.970	2.000	1.980	2.020	3,680,000	7,347,100	1.9965	2.000	1.970	2.000	1.980	2.020	3,680,000	1.9965	-0.50%
2018-04-17	0	2.010	2.010	2.020	1.950	2.040	5,210,000	10,468,500	2.0093	2.010	2.010	2.020	1.950	2.040	5,210,000	2.0093	1.01%
2018-04-16	0	1.990	1.980	2.000	1.980	2.030	3,091,479	6,192,488	2.0031	1.990	1.980	2.000	1.980	2.030	3,091,479	2.0031	-0.50%
2018-04-13	0	2.000	1.990	2.010	1.990	2.020	3,270,000	6,550,100	2.0031	2.000	1.990	2.010	1.990	2.020	3,270,000	2.0031	-0.50%
2018-04-12	0	2.010	2.010	2.020	2.010	2.060	2,630,020	5,332,939	2.0277	2.010	2.010	2.020	2.010	2.060	2,630,020	2.0277	-0.99%
2018-04-11	0	2.030	2.020	2.030	2.020	2.070	4,060,000	8,278,500	2.0390	2.030	2.020	2.030	2.020	2.070	4,060,000	2.0390	0.50%
2018-04-10	0	2.020	2.000	2.020	2.000	2.050	4,790,000	9,720,600	2.0294	2.020	2.000	2.020	2.000	2.050	4,790,000	2.0294	1.00%
2018-04-09	0	2.000	2.000	2.010	1.960	2.000	5,330,000	10,595,450	1.9879	2.000	2.000	2.010	1.960	2.000	5,330,000	1.9879	0.00%
2018-04-06	0	2.000	2.000	2.020	1.910	2.020	5,330,100	10,399,088	1.9510	2.000	2.000	2.020	1.910	2.020	5,330,100	1.9510	2.04%
2018-04-04	0	1.960	1.950	1.960	1.950	2.010	6,463,782	12,701,212	1.9650	1.960	1.950	1.960	1.950	2.010	6,463,782	1.9650	0.51%
2018-04-03	0	1.950	1.910	1.950	1.840	1.950	5,250,000	10,046,500	1.9136	1.950	1.910	1.950	1.840	1.950	5,250,000	1.9136	2.63%
2018-03-29	0	1.900	1.880	1.910	1.820	1.920	3,061,100	5,783,479	1.8893	1.900	1.880	1.910	1.820	1.920	3,061,100	1.8893	1.06%
2018-03-28	0	1.880	1.880	1.900	1.880	1.990	3,880,000	7,552,300	1.9465	1.880	1.880	1.900	1.880	1.990	3,880,000	1.9465	-5.53%
2018-03-27	0	1.990	1.960	1.990	1.940	2.000	2,680,001	5,294,101	1.9754	1.990	1.960	1.990	1.940	2.000	2,680,001	1.9754	2.58%
2018-03-26	0	1.940	1.920	1.950	1.890	1.990	3,090,000	6,030,000	1.9515	1.940	1.920	1.950	1.890	1.990	3,090,000	1.9515	-0.51%
2018-03-23	0	1.950	1.940	1.960	1.880	1.980	3,680,000	7,117,700	1.9342	1.950	1.940	1.960	1.880	1.980	3,680,000	1.9342	-2.50%
2018-03-22	0	2.000	1.960	2.000	1.930	2.020	4,690,000	9,220,800	1.9661	2.000	1.960	2.000	1.930	2.020	4,690,000	1.9661	0.00%
2018-03-21	0	2.000	1.970	2.000	1.960	2.060	4,220,775	8,547,981	2.0252	2.000	1.970	2.000	1.960	2.060	4,220,775	2.0252	-2.44%
2018-03-20	0	2.050	2.040	2.050	2.000	2.050	11,430,000	23,020,100	2.0140	2.050	2.040	2.050	2.000	2.050	11,430,000	2.0140	0.00%
2018-03-19	0	2.050	2.020	2.050	2.020	2.100	3,452,906	7,091,950	2.0539	2.050	2.020	2.050	2.020	2.100	3,452,906	2.0539	0.49%
2018-03-16	0	2.040	2.030	2.040	1.980	2.040	15,130,000	30,278,800	2.0012	2.040	2.030	2.040	1.980	2.040	15,130,000	2.0012	2.51%
2018-03-15	0	1.990	1.960	2.000	1.920	2.020	4,090,000	8,019,100	1.9607	1.990	1.960	2.000	1.920	2.020	4,090,000	1.9607	-0.50%
2018-03-14	0	2.000	1.980	2.000	1.920	2.100	8,670,000	17,458,100	2.0136	2.000	1.980	2.000	1.920	2.100	8,670,000	2.0136	4.17%
2018-03-13	0	1.920	1.910	1.930	1.840	1.960	8,853,698	16,750,152	1.8919	1.920	1.910	1.930	1.840	1.960	8,853,698	1.8919	5.49%
2018-03-12	0	1.820	1.820	1.830	1.720	1.870	7,090,000	12,834,700	1.8103	1.820	1.820	1.830	1.720	1.870	7,090,000	1.8103	4.00%
2018-03-09	0	1.750	1.730	1.770	1.580	1.760	7,240,000	11,999,400	1.6574	1.750	1.730	1.770	1.580	1.760	7,240,000	1.6574	7.36%
2018-03-08	0	1.630	1.640	1.650	1.480	1.640	8,640,000	13,582,300	1.5720	1.630	1.640	1.650	1.480	1.640	8,640,000	1.5720	10.14%
2018-03-07	0	1.480	1.470	1.490	1.450	1.500	4,130,000	6,082,300	1.4727	1.480	1.470	1.490	1.450	1.500	4,130,000	1.4727	1.37%
2018-03-06	0	1.460	1.460	1.470	1.450	1.520	4,980,000	7,349,500	1.4758	1.460	1.460	1.470	1.450	1.520	4,980,000	1.4758	-2.01%
2018-03-05	0	1.490	1.480	1.510	1.490	1.560	4,600,000	6,949,600	1.5108	1.490	1.480	1.510	1.490	1.560	4,600,000	1.5108	-2.61%
2018-03-02	0	1.530	1.530	1.540	1.480	1.550	5,920,000	8,999,800	1.5202	1.530	1.530	1.540	1.480	1.550	5,920,000	1.5202	1.32%
2018-03-01	0	1.510	1.510	1.520	1.490	1.560	3,730,000	5,688,300	1.5250	1.510	1.510	1.520	1.490	1.560	3,730,000	1.5250	0.67%
2018-02-28	0	1.500	1.500	1.520	1.500	1.560	4,410,000	6,771,600	1.5355	1.500	1.500	1.520	1.500	1.560	4,410,000	1.5355	-2.60%
2018-02-27	0	1.540	1.540	1.560	1.540	1.600	3,880,000	6,073,800	1.5654	1.540	1.540	1.560	1.540	1.600	3,880,000	1.5654	-1.91%
2018-02-26	0	1.570	1.570	1.580	1.570	1.630	3,410,000	5,421,000	1.5897	1.570	1.570	1.580	1.570	1.630	3,410,000	1.5897	-2.48%
2018-02-23	0	1.610	1.600	1.620	1.560	1.620	4,160,000	6,624,000	1.5923	1.610	1.600	1.620	1.560	1.620	4,160,000	1.5923	2.55%
2018-02-22	0	1.570	1.570	1.580	1.570	1.620	3,900,000	6,206,300	1.5914	1.570	1.570	1.580	1.570	1.620	3,900,000	1.5914	-3.09%
2018-02-21	0	1.620	1.620	1.630	1.600	1.680	4,860,000	7,953,900	1.6366	1.620	1.620	1.630	1.600	1.680	4,860,000	1.6366	-2.41%
2018-02-20	0	1.660	1.610	1.660	1.600	1.660	3,710,000	6,035,400	1.6268	1.660	1.610	1.660	1.600	1.660	3,710,000	1.6268	1.84%
2018-02-15	0	1.630	1.610	1.630	1.620	1.670	3,030,000	4,976,200	1.6423	1.630	1.610	1.630	1.620	1.670	3,030,000	1.6423	0.00%
2018-02-14	0	1.630	1.630	1.650	1.620	1.650	3,340,000	5,455,500	1.6334	1.630	1.630	1.650	1.620	1.650	3,340,000	1.6334	0.62%
2018-02-13	0	1.620	1.620	1.640	1.600	1.650	3,800,000	6,189,900	1.6289	1.620	1.620	1.640	1.600	1.650	3,800,000	1.6289	0.00%
2018-02-12	0	1.620	1.620	1.640	1.610	1.680	3,970,000	6,492,500	1.6354	1.620	1.620	1.640	1.610	1.680	3,970,000	1.6354	0.62%
2018-02-09	0	1.610	1.590	1.610	1.580	1.660	4,360,000	6,947,700	1.5935	1.610	1.590	1.610	1.580	1.660	4,360,000	1.5935	-3.59%
2018-02-08	0	1.670	1.670	1.680	1.570	1.680	5,680,000	9,233,800	1.6257	1.670	1.670	1.680	1.570	1.680	5,680,000	1.6257	3.73%
2018-02-07	0	1.610	1.600	1.610	1.500	1.700	6,520,000	10,487,200	1.6085	1.610	1.600	1.610	1.500	1.700	6,520,000	1.6085	-0.62%
2018-02-06	0	1.620	1.620	1.650	1.580	1.690	4,855,000	7,984,000	1.6445	1.620	1.620	1.650	1.580	1.690	4,855,000	1.6445	-4.14%
2018-02-05	0	1.690	1.690	1.710	1.690	1.760	4,290,000	7,381,000	1.7205	1.690	1.690	1.710	1.690	1.760	4,290,000	1.7205	-6.11%
2018-02-02	0	1.800	1.780	1.800	1.680	1.800	4,690,003	8,110,905	1.7294	1.800	1.780	1.800	1.680	1.800	4,690,003	1.7294	5.88%
2018-02-01	0	1.700	1.690	1.700	1.670	1.730	3,740,000	6,362,300	1.7011	1.700	1.690	1.700	1.670	1.730	3,740,000	1.7011	0.59%
2018-01-31	0	1.690	1.690	1.700	1.680	1.720	4,500,140	7,640,233	1.6978	1.690	1.690	1.700	1.680	1.720	4,500,140	1.6978	-0.59%
2018-01-30	0	1.700	1.700	1.720	1.680	1.780	4,530,002	7,840,003	1.7307	1.700	1.700	1.720	1.680	1.780	4,530,002	1.7307	-2.30%
2018-01-29	0	1.740	1.740	1.770	1.740	1.840	4,532,000	8,131,120	1.7942	1.740	1.740	1.770	1.740	1.840	4,532,000	1.7942	-4.92%
2018-01-26	0	1.830	1.820	1.830	1.790	1.850	3,502,000	6,397,900	1.8269	1.830	1.820	1.830	1.790	1.850	3,502,000	1.8269	0.55%
2018-01-25	0	1.820	1.810	1.830	1.800	1.850	3,360,000	6,126,500	1.8234	1.820	1.810	1.830	1.800	1.850	3,360,000	1.8234	-1.09%
2018-01-24	0	1.840	1.820	1.850	1.800	1.870	3,390,300	6,243,825	1.8417	1.840	1.820	1.850	1.800	1.870	3,390,300	1.8417	0.00%
2018-01-23	0	1.840	1.830	1.850	1.840	1.920	4,090,008	7,675,914	1.8767	1.840	1.830	1.850	1.840	1.920	4,090,008	1.8767	-1.60%
2018-01-22	0	1.870	1.870	1.900	1.870	1.960	5,130,000	9,756,800	1.9019	1.870	1.870	1.900	1.870	1.960	5,130,000	1.9019	-4.10%
2018-01-19	0	1.950	1.940	1.950	1.780	1.970	7,580,000	14,437,000	1.9046	1.950	1.940	1.950	1.780	1.970	7,580,000	1.9046	8.33%
2018-01-18	0	1.800	1.780	1.810	1.690	1.840	5,290,000	9,255,300	1.7496	1.800	1.780	1.810	1.690	1.840	5,290,000	1.7496	3.45%
2018-01-17	0	1.740	1.720	1.740	1.720	1.760	4,555,560	7,902,130	1.7346	1.740	1.720	1.740	1.720	1.760	4,555,560	1.7346	0.58%
2018-01-16	0	1.730	1.710	1.730	1.690	1.730	3,070,012	5,253,419	1.7112	1.730	1.710	1.730	1.690	1.730	3,070,012	1.7112	2.98%
2018-01-15	0	1.680	1.680	1.700	1.670	1.740	3,490,396	5,959,561	1.7074	1.680	1.680	1.700	1.670	1.740	3,490,396	1.7074	-1.75%
2018-01-12	0	1.710	1.710	1.720	1.650	1.720	4,608,912	7,777,193	1.6874	1.710	1.710	1.720	1.650	1.720	4,608,912	1.6874	1.79%
2018-01-11	0	1.680	1.680	1.690	1.660	1.710	3,070,800	5,171,896	1.6842	1.680	1.680	1.690	1.660	1.710	3,070,800	1.6842	0.60%
2018-01-10	0	1.670	1.670	1.700	1.670	1.710	3,320,000	5,609,300	1.6895	1.670	1.670	1.700	1.670	1.710	3,320,000	1.6895	-0.60%
2018-01-09	0	1.680	1.680	1.700	1.680	1.740	3,830,160	6,499,562	1.6969	1.680	1.680	1.700	1.680	1.740	3,830,160	1.6969	-2.33%
2018-01-08	0	1.720	1.720	1.730	1.660	1.740	4,820,200	8,187,224	1.6985	1.720	1.720	1.730	1.660	1.740	4,820,200	1.6985	1.78%
2018-01-05	0	1.690	1.670	1.690	1.670	1.740	3,790,100	6,425,964	1.6955	1.690	1.670	1.690	1.670	1.740	3,790,100	1.6955	-2.87%
2018-01-04	0	1.740	1.720	1.750	1.680	1.810	6,005,553	10,445,406	1.7393	1.740	1.720	1.750	1.680	1.810	6,005,553	1.7393	2.96%
2018-01-03	0	1.690	1.670	1.700	1.670	1.710	3,422,000	5,778,960	1.6888	1.690	1.670	1.700	1.670	1.710	3,422,000	1.6888	0.60%
2018-01-02	0	1.680	1.670	1.690	1.670	1.720	3,190,000	5,384,000	1.6878	1.680	1.670	1.690	1.670	1.720	3,190,000	1.6878	0.60%
2017-12-29	0	1.670	1.670	1.680	1.650	1.680	3,260,000	5,441,300	1.6691	1.670	1.670	1.680	1.650	1.680	3,260,000	1.6691	0.00%
2017-12-28	0	1.670	1.660	1.690	1.640	1.720	4,450,120	7,517,196	1.6892	1.670	1.660	1.690	1.640	1.720	4,450,120	1.6892	0.00%
2017-12-27	0	1.670	1.660	1.680	1.660	1.690	3,280,000	5,509,100	1.6796	1.670	1.660	1.680	1.660	1.690	3,280,000	1.6796	-1.18%
2017-12-22	0	1.690	1.680	1.700	1.680	1.710	3,220,100	5,443,966	1.6906	1.690	1.680	1.700	1.680	1.710	3,220,100	1.6906	0.60%
2017-12-21	0	1.680	1.670	1.690	1.660	1.730	4,170,017	7,042,028	1.6887	1.680	1.670	1.690	1.660	1.730	4,170,017	1.6887	-1.75%
2017-12-20	0	1.710	1.690	1.710	1.690	1.750	4,030,020	6,890,434	1.7098	1.710	1.690	1.710	1.690	1.750	4,030,020	1.7098	-1.16%
2017-12-19	0	1.730	1.700	1.740	1.670	1.750	4,510,000	7,684,600	1.7039	1.730	1.700	1.740	1.670	1.750	4,510,000	1.7039	1.17%
2017-12-18	0	1.710	1.700	1.730	1.660	1.800	5,370,000	9,248,200	1.7222	1.710	1.700	1.730	1.660	1.800	5,370,000	1.7222	1.18%
2017-12-15	0	1.690	1.690	1.730	1.580	1.840	6,820,009	11,481,614	1.6835	1.690	1.690	1.730	1.580	1.840	6,820,009	1.6835	1.20%
2017-12-14	0	1.670	1.670	1.680	1.660	1.720	3,710,200	6,267,232	1.6892	1.670	1.670	1.680	1.660	1.720	3,710,200	1.6892	-0.60%
2017-12-13	0	1.680	1.670	1.690	1.680	1.740	4,844,200	8,305,479	1.7145	1.680	1.670	1.690	1.680	1.740	4,844,200	1.7145	-1.18%
2017-12-12	0	1.700	1.680	1.700	1.660	1.740	4,120,000	6,992,800	1.6973	1.700	1.680	1.700	1.660	1.740	4,120,000	1.6973	-1.73%
2017-12-11	0	1.730	1.720	1.740	1.720	1.810	4,682,260	8,262,100	1.7646	1.730	1.720	1.740	1.720	1.810	4,682,260	1.7646	-1.14%
2017-12-08	0	1.750	1.750	1.760	1.690	1.750	4,280,256	7,317,022	1.7095	1.750	1.750	1.760	1.690	1.750	4,280,256	1.7095	2.94%
2017-12-07	0	1.700	1.690	1.710	1.650	1.790	4,810,000	8,232,000	1.7114	1.700	1.690	1.710	1.650	1.790	4,810,000	1.7114	-3.41%
2017-12-06	0	1.760	1.780	1.790	1.760	1.910	5,280,040	9,701,674	1.8374	1.760	1.780	1.790	1.760	1.910	5,280,040	1.8374	-7.37%
2017-12-05	0	1.900	1.890	1.920	1.890	1.990	5,210,000	10,084,300	1.9356	1.900	1.890	1.920	1.890	1.990	5,210,000	1.9356	-1.55%
2017-12-04	0	1.930	1.930	1.960	1.930	2.010	3,222,000	6,341,400	1.9682	1.930	1.930	1.960	1.930	2.010	3,222,000	1.9682	-2.53%
2017-12-01	0	1.980	1.980	1.990	1.890	2.090	7,710,000	15,409,000	1.9986	1.980	1.980	1.990	1.890	2.090	7,710,000	1.9986	-6.16%
2017-11-30	0	2.110	2.070	2.110	2.050	2.130	3,690,000	7,671,600	2.0790	2.110	2.070	2.110	2.050	2.130	3,690,000	2.0790	0.96%
2017-11-29	0	2.090	2.090	2.100	2.040	2.160	3,830,000	8,046,500	2.1009	2.090	2.090	2.100	2.040	2.160	3,830,000	2.1009	-3.24%
2017-11-28	0	2.160	2.130	2.160	2.100	2.200	2,850,000	6,126,400	2.1496	2.160	2.130	2.160	2.100	2.200	2,850,000	2.1496	-0.46%
2017-11-27	0	2.170	2.170	2.190	2.170	2.250	4,510,000	9,976,000	2.2120	2.170	2.170	2.190	2.170	2.250	4,510,000	2.2120	-3.98%
2017-11-24	0	2.260	2.250	2.270	2.190	2.280	4,650,000	10,461,200	2.2497	2.260	2.250	2.270	2.190	2.280	4,650,000	2.2497	2.26%
2017-11-23	0	2.210	2.190	2.210	2.190	2.230	5,160,000	11,373,300	2.2041	2.210	2.190	2.210	2.190	2.230	5,160,000	2.2041	0.45%
2017-11-22	0	2.200	2.180	2.200	2.160	2.240	4,715,620	10,416,183	2.2089	2.200	2.180	2.200	2.160	2.240	4,715,620	2.2089	0.00%
2017-11-21	0	2.200	2.200	2.210	2.190	2.260	3,860,000	8,536,000	2.2114	2.200	2.200	2.210	2.190	2.260	3,860,000	2.2114	1.38%
2017-11-20	0	2.170	2.160	2.180	2.130	2.210	3,800,000	8,303,900	2.1852	2.170	2.160	2.180	2.130	2.210	3,800,000	2.1852	0.93%
2017-11-17	0	2.150	2.140	2.160	2.090	2.170	4,240,000	9,039,500	2.1320	2.150	2.140	2.160	2.090	2.170	4,240,000	2.1320	1.90%
2017-11-16	0	2.110	2.110	2.120	2.030	2.160	5,027,800	10,441,900	2.0768	2.110	2.110	2.120	2.030	2.160	5,027,800	2.0768	0.48%
2017-11-15	0	2.100	2.100	2.120	2.070	2.160	5,170,000	10,944,200	2.1169	2.100	2.100	2.120	2.070	2.160	5,170,000	2.1169	0.48%
2017-11-14	0	2.090	2.070	2.090	2.070	2.140	4,170,000	8,785,900	2.1069	2.090	2.070	2.090	2.070	2.140	4,170,000	2.1069	-0.48%
2017-11-13	0	2.100	2.100	2.120	2.100	2.230	4,110,000	8,845,100	2.1521	2.100	2.100	2.120	2.100	2.230	4,110,000	2.1521	-5.41%
2017-11-10	0	2.220	2.210	2.230	2.210	2.280	4,340,000	9,765,300	2.2501	2.220	2.210	2.230	2.210	2.280	4,340,000	2.2501	-0.89%
2017-11-09	0	2.240	2.210	2.240	2.200	2.290	3,641,601	8,183,122	2.2471	2.240	2.210	2.240	2.200	2.290	3,641,601	2.2471	-0.44%
2017-11-08	0	2.250	2.240	2.260	2.210	2.370	5,890,000	13,483,500	2.2892	2.250	2.240	2.260	2.210	2.370	5,890,000	2.2892	-4.26%
2017-11-07	0	2.350	2.340	2.350	2.290	2.430	6,844,000	16,252,900	2.3748	2.350	2.340	2.350	2.290	2.430	6,844,000	2.3748	1.73%
2017-11-06	0	2.310	2.300	2.310	2.300	2.400	3,440,030	8,009,069	2.3282	2.310	2.300	2.310	2.300	2.400	3,440,030	2.3282	-3.35%
2017-11-03	0	2.390	2.390	2.400	2.300	2.400	5,200,000	12,264,100	2.3585	2.390	2.390	2.400	2.300	2.400	5,200,000	2.3585	3.46%
2017-11-02	0	2.310	2.300	2.320	2.280	2.430	5,800,000	13,521,700	2.3313	2.310	2.300	2.320	2.280	2.430	5,800,000	2.3313	-4.55%
2017-11-01	0	2.420	2.410	2.420	2.400	2.530	6,539,260	16,148,287	2.4694	2.420	2.410	2.420	2.400	2.530	6,539,260	2.4694	-3.20%
2017-10-31	0	2.500	2.490	2.500	2.370	2.560	14,126,194	35,005,932	2.4781	2.500	2.490	2.500	2.370	2.560	14,126,194	2.4781	3.31%
2017-10-30	0	2.420	2.380	2.430	2.380	2.450	3,350,000	8,086,800	2.4140	2.420	2.380	2.430	2.380	2.450	3,350,000	2.4140	-0.41%
2017-10-27	0	2.430	2.430	2.450	2.380	2.500	4,810,000	11,786,500	2.4504	2.430	2.430	2.450	2.380	2.500	4,810,000	2.4504	1.25%
2017-10-26	0	2.400	2.380	2.400	2.360	2.480	4,320,000	10,415,400	2.4110	2.400	2.380	2.400	2.360	2.480	4,320,000	2.4110	-2.83%
2017-10-25	0	2.470	2.450	2.470	2.450	2.510	4,032,000	9,975,420	2.4741	2.470	2.450	2.470	2.450	2.510	4,032,000	2.4741	-1.20%
2017-10-24	0	2.500	2.490	2.500	2.480	2.530	7,111,200	17,793,987	2.5022	2.500	2.490	2.500	2.480	2.530	7,111,200	2.5022	-0.40%
2017-10-23	0	2.510	2.490	2.510	2.440	2.590	10,740,020	26,998,048	2.5138	2.510	2.490	2.510	2.440	2.590	10,740,020	2.5138	-0.40%
2017-10-20	0	2.520	2.500	2.520	2.390	2.580	16,871,000	42,257,811	2.5048	2.520	2.500	2.520	2.390	2.580	16,871,000	2.5048	4.13%
2017-10-19	0	2.420	2.390	2.420	2.390	2.460	3,625,000	8,845,950	2.4403	2.420	2.390	2.420	2.390	2.460	3,625,000	2.4403	-1.22%
2017-10-18	0	2.450	2.410	2.450	2.400	2.490	4,320,000	10,510,400	2.4330	2.450	2.410	2.450	2.400	2.490	4,320,000	2.4330	-1.61%
2017-10-17	0	2.490	2.480	2.490	2.440	2.540	8,360,000	20,847,700	2.4937	2.490	2.480	2.490	2.440	2.540	8,360,000	2.4937	1.22%
2017-10-16	0	2.460	2.450	2.460	2.320	2.470	9,982,000	23,861,712	2.3905	2.460	2.450	2.460	2.320	2.470	9,982,000	2.3905	5.58%
2017-10-13	0	2.330	2.330	2.340	2.210	2.350	10,840,002	25,040,704	2.3100	2.330	2.330	2.340	2.210	2.350	10,840,002	2.3100	5.91%
2017-10-12	0	2.200	2.200	2.220	2.180	2.220	2,740,000	6,032,100	2.2015	2.200	2.200	2.220	2.180	2.220	2,740,000	2.2015	0.00%
2017-10-11	0	2.200	2.200	2.230	2.200	2.280	3,370,000	7,516,300	2.2304	2.200	2.200	2.230	2.200	2.280	3,370,000	2.2304	-0.45%
2017-10-10	0	2.210	2.210	2.220	2.200	2.240	6,340,000	14,085,100	2.2216	2.210	2.210	2.220	2.200	2.240	6,340,000	2.2216	0.45%
2017-10-09	0	2.200	2.160	2.220	2.100	2.210	4,640,000	10,014,400	2.1583	2.200	2.160	2.220	2.100	2.210	4,640,000	2.1583	4.27%
2017-10-06	0	2.110	2.090	2.120	2.040	2.110	6,800,000	14,185,600	2.0861	2.110	2.090	2.120	2.040	2.110	6,800,000	2.0861	3.43%
2017-10-04	0	2.040	2.020	2.040	2.020	2.060	2,260,000	4,589,000	2.0305	2.040	2.020	2.040	2.020	2.060	2,260,000	2.0305	0.00%
2017-10-03	0	2.040	2.030	2.040	2.040	2.120	2,390,060	4,951,522	2.0717	2.040	2.030	2.040	2.040	2.120	2,390,060	2.0717	0.00%
2017-09-29	0	2.040	2.010	2.050	2.020	2.070	2,750,000	5,640,800	2.0512	2.040	2.010	2.050	2.020	2.070	2,750,000	2.0512	-0.49%
2017-09-28	0	2.050	2.030	2.050	2.030	2.100	4,260,000	8,760,600	2.0565	2.050	2.030	2.050	2.030	2.100	4,260,000	2.0565	-0.97%
2017-09-27	0	2.070	2.060	2.070	2.070	2.090	3,100,000	6,451,500	2.0811	2.070	2.060	2.070	2.070	2.090	3,100,000	2.0811	-0.48%
2017-09-26	0	2.080	2.060	2.090	2.050	2.090	2,620,000	5,437,100	2.0752	2.080	2.060	2.090	2.050	2.090	2,620,000	2.0752	0.97%
2017-09-25	0	2.060	2.050	2.070	2.050	2.100	3,340,000	6,914,400	2.0702	2.060	2.050	2.070	2.050	2.100	3,340,000	2.0702	-0.96%
2017-09-22	0	2.080	2.070	2.080	2.080	2.100	3,110,000	6,501,800	2.0906	2.080	2.070	2.080	2.080	2.100	3,110,000	2.0906	-0.48%
2017-09-21	0	2.090	2.080	2.090	2.080	2.160	3,940,000	8,309,100	2.1089	2.090	2.080	2.090	2.080	2.160	3,940,000	2.1089	-1.42%
2017-09-20	0	2.120	2.100	2.120	2.090	2.120	3,950,000	8,288,900	2.0985	2.120	2.100	2.120	2.090	2.120	3,950,000	2.0985	0.47%
2017-09-19	0	2.110	2.100	2.110	2.070	2.110	2,980,000	6,246,800	2.0962	2.110	2.100	2.110	2.070	2.110	2,980,000	2.0962	0.48%
2017-09-18	0	2.100	2.080	2.100	2.090	2.120	4,360,000	9,181,600	2.1059	2.100	2.080	2.100	2.090	2.120	4,360,000	2.1059	0.00%
2017-09-15	0	2.100	2.080	2.100	2.090	2.160	4,420,000	9,336,800	2.1124	2.100	2.080	2.100	2.090	2.160	4,420,000	2.1124	-1.87%
2017-09-14	0	2.140	2.120	2.140	2.120	2.210	5,330,000	11,548,800	2.1668	2.140	2.120	2.140	2.120	2.210	5,330,000	2.1668	-1.38%
2017-09-13	0	2.170	2.140	2.170	2.080	2.170	3,730,000	7,915,100	2.1220	2.170	2.140	2.170	2.080	2.170	3,730,000	2.1220	3.83%
2017-09-12	0	2.090	2.070	2.090	2.080	2.120	2,942,000	6,163,940	2.0952	2.090	2.070	2.090	2.080	2.120	2,942,000	2.0952	-0.48%
2017-09-11	0	2.100	2.080	2.100	2.090	2.150	3,860,200	8,218,416	2.1290	2.100	2.080	2.100	2.090	2.150	3,860,200	2.1290	-1.87%
2017-09-08	0	2.140	2.120	2.150	2.130	2.200	4,830,140	10,437,290	2.1609	2.140	2.120	2.150	2.130	2.200	4,830,140	2.1609	0.00%
2017-09-07	0	2.140	2.120	2.140	2.090	2.160	3,280,360	7,037,952	2.1455	2.140	2.120	2.140	2.090	2.160	3,280,360	2.1455	0.94%
2017-09-06	0	2.120	2.100	2.120	2.100	2.170	4,060,000	8,706,100	2.1444	2.120	2.100	2.120	2.100	2.170	4,060,000	2.1444	0.95%
2017-09-05	0	2.100	2.080	2.100	2.010	2.100	4,040,000	8,379,600	2.0742	2.100	2.080	2.100	2.010	2.100	4,040,000	2.0742	3.96%
2017-09-04	0	2.020	2.000	2.020	1.980	2.030	2,520,000	5,032,300	1.9969	2.020	2.000	2.020	1.980	2.030	2,520,000	1.9969	0.50%
2017-09-01	0	2.010	1.990	2.010	1.980	2.020	2,650,400	5,283,180	1.9934	2.010	1.990	2.010	1.980	2.020	2,650,400	1.9934	1.52%
2017-08-31	0	1.980	1.980	2.000	1.980	2.000	2,480,000	4,929,500	1.9877	1.980	1.980	2.000	1.980	2.000	2,480,000	1.9877	-0.50%
2017-08-30	0	1.990	1.980	2.000	1.980	1.990	2,616,000	5,204,100	1.9893	1.990	1.980	2.000	1.980	1.990	2,616,000	1.9893	0.00%
2017-08-29	0	1.990	1.980	2.000	1.980	2.030	3,170,000	6,359,000	2.0060	1.990	1.980	2.000	1.980	2.030	3,170,000	2.0060	0.51%
2017-08-28	0	1.980	1.970	1.990	1.960	1.990	2,800,000	5,535,100	1.9768	1.980	1.970	1.990	1.960	1.990	2,800,000	1.9768	0.51%
2017-08-25	0	1.970	1.960	1.970	1.960	1.980	2,720,000	5,350,900	1.9672	1.970	1.960	1.970	1.960	1.980	2,720,000	1.9672	-0.51%
2017-08-24	0	1.980	1.970	1.990	1.950	1.980	3,422,500	6,719,400	1.9633	1.980	1.970	1.990	1.950	1.980	3,422,500	1.9633	1.54%
2017-08-22	0	1.950	1.940	1.960	1.940	1.970	3,660,000	7,164,900	1.9576	1.950	1.940	1.960	1.940	1.970	3,660,000	1.9576	-0.51%
2017-08-21	0	1.960	1.950	1.960	1.940	1.980	2,920,000	5,743,300	1.9669	1.960	1.950	1.960	1.940	1.980	2,920,000	1.9669	0.00%
2017-08-18	0	1.960	1.950	1.960	1.960	1.990	2,610,000	5,135,500	1.9676	1.960	1.950	1.960	1.960	1.990	2,610,000	1.9676	-0.51%
2017-08-17	0	1.970	1.960	1.970	1.960	1.990	2,580,000	5,093,700	1.9743	1.970	1.960	1.970	1.960	1.990	2,580,000	1.9743	-0.51%
2017-08-16	0	1.980	1.980	1.990	1.940	2.000	3,680,000	7,256,100	1.9718	1.980	1.980	1.990	1.940	2.000	3,680,000	1.9718	0.51%
2017-08-15	0	1.970	1.950	1.990	1.950	2.000	3,070,800	6,073,336	1.9778	1.970	1.950	1.990	1.950	2.000	3,070,800	1.9778	-1.01%
2017-08-14	0	1.990	1.990	2.000	1.980	2.000	2,550,000	5,085,800	1.9944	1.990	1.990	2.000	1.980	2.000	2,550,000	1.9944	0.00%
2017-08-11	0	1.990	1.980	2.000	1.980	2.000	2,740,000	5,449,700	1.9889	1.990	1.980	2.000	1.980	2.000	2,740,000	1.9889	0.00%
2017-08-10	0	1.990	1.990	2.000	1.980	2.010	2,980,800	5,945,660	1.9947	1.990	1.990	2.000	1.980	2.010	2,980,800	1.9947	0.00%
2017-08-09	0	1.990	1.980	2.000	1.950	2.010	3,941,559	7,857,624	1.9935	1.990	1.980	2.000	1.950	2.010	3,941,559	1.9935	-1.49%
2017-08-08	0	2.020	2.000	2.020	2.000	2.020	2,820,000	5,661,100	2.0075	2.020	2.000	2.020	2.000	2.020	2,820,000	2.0075	-0.49%
2017-08-07	0	2.030	2.000	2.030	1.960	2.030	4,740,000	9,375,300	1.9779	2.030	2.000	2.030	1.960	2.030	4,740,000	1.9779	2.53%
2017-08-04	0	1.980	1.970	1.990	1.960	2.000	3,160,000	6,265,200	1.9827	1.980	1.970	1.990	1.960	2.000	3,160,000	1.9827	-1.00%
2017-08-03	0	2.000	1.980	2.000	1.980	2.000	2,650,000	5,269,600	1.9885	2.000	1.980	2.000	1.980	2.000	2,650,000	1.9885	1.01%
2017-08-02	0	1.980	1.980	2.010	1.980	2.010	2,860,000	5,700,800	1.9933	1.980	1.980	2.010	1.980	2.010	2,860,000	1.9933	-1.00%
2017-08-01	0	2.000	1.990	2.000	1.980	2.020	2,410,000	4,817,100	1.9988	2.000	1.990	2.000	1.980	2.020	2,410,000	1.9988	-0.50%
2017-07-31	0	2.010	2.010	2.020	1.980	2.030	2,900,000	5,805,200	2.0018	2.010	2.010	2.020	1.980	2.030	2,900,000	2.0018	0.50%
2017-07-28	0	2.000	2.000	2.010	1.990	2.020	2,690,020	5,380,039	2.0000	2.000	2.000	2.010	1.990	2.020	2,690,020	2.0000	-0.50%
2017-07-27	0	2.010	1.980	2.010	1.960	2.010	3,320,000	6,617,300	1.9932	2.010	1.980	2.010	1.960	2.010	3,320,000	1.9932	-0.50%
2017-07-26	0	2.020	1.990	2.020	1.990	2.020	2,431,727	4,889,888	2.0109	2.020	1.990	2.020	1.990	2.020	2,431,727	2.0109	0.00%
2017-07-25	0	2.020	2.010	2.020	1.980	2.060	2,810,000	5,634,400	2.0051	2.020	2.010	2.020	1.980	2.060	2,810,000	2.0051	1.00%
2017-07-24	0	2.000	2.000	2.020	1.980	2.020	2,500,000	4,995,300	1.9981	2.000	2.000	2.020	1.980	2.020	2,500,000	1.9981	0.00%
2017-07-21	0	2.000	2.000	2.010	1.980	2.020	2,858,273	5,733,011	2.0058	2.000	2.000	2.010	1.980	2.020	2,858,273	2.0058	-1.48%
2017-07-20	0	2.030	2.000	2.030	2.010	2.040	2,610,000	5,287,200	2.0257	2.030	2.000	2.030	2.010	2.040	2,610,000	2.0257	0.00%
2017-07-19	0	2.030	2.020	2.040	2.000	2.050	2,632,000	5,324,840	2.0231	2.030	2.020	2.040	2.000	2.050	2,632,000	2.0231	0.00%
2017-07-18	0	2.030	2.010	2.030	2.020	2.050	2,520,000	5,106,700	2.0265	2.030	2.010	2.030	2.020	2.050	2,520,000	2.0265	0.50%
2017-07-17	0	2.020	2.010	2.040	2.010	2.060	2,610,000	5,308,000	2.0337	2.020	2.010	2.040	2.010	2.060	2,610,000	2.0337	-1.46%
2017-07-14	0	2.050	2.040	2.050	2.030	2.070	2,200,000	4,500,300	2.0456	2.050	2.040	2.050	2.030	2.070	2,200,000	2.0456	-0.49%
2017-07-13	0	2.060	2.050	2.060	2.060	2.110	2,670,000	5,579,500	2.0897	2.060	2.050	2.060	2.060	2.110	2,670,000	2.0897	-1.90%
2017-07-12	0	2.100	2.080	2.110	2.060	2.110	2,280,900	4,757,845	2.0860	2.100	2.080	2.110	2.060	2.110	2,280,900	2.0860	0.96%
2017-07-11	0	2.080	2.070	2.120	2.030	2.160	2,930,000	6,226,500	2.1251	2.080	2.070	2.120	2.030	2.160	2,930,000	2.1251	-3.26%
2017-07-10	0	2.150	2.140	2.160	2.130	2.170	2,620,180	5,621,978	2.1456	2.150	2.140	2.160	2.130	2.170	2,620,180	2.1456	0.47%
2017-07-07	0	2.140	2.130	2.140	2.110	2.140	2,320,140	4,942,991	2.1305	2.140	2.130	2.140	2.110	2.140	2,320,140	2.1305	0.47%
2017-07-06	0	2.130	2.120	2.140	2.030	2.130	2,820,000	5,869,500	2.0814	2.130	2.120	2.140	2.030	2.130	2,820,000	2.0814	4.93%
2017-07-05	0	2.030	2.010	2.040	2.000	2.030	4,370,000	8,809,800	2.0160	2.030	2.010	2.040	2.000	2.030	4,370,000	2.0160	1.50%
2017-07-04	0	2.000	1.990	2.010	1.970	2.010	2,300,000	4,601,000	2.0004	2.000	1.990	2.010	1.970	2.010	2,300,000	2.0004	-0.50%
2017-07-03	0	2.010	1.990	2.030	1.930	2.020	1,920,000	3,828,500	1.9940	2.010	1.990	2.030	1.930	2.020	1,920,000	1.9940	2.03%
2017-06-30	0	1.970	1.970	1.990	1.960	2.010	240,000	471,300	1.9638	1.970	1.970	1.990	1.960	2.010	240,000	1.9638	-1.99%
2017-06-29	0	2.010	1.990	2.010	1.980	2.010	1,490,000	2,976,900	1.9979	2.010	1.990	2.010	1.980	2.010	1,490,000	1.9979	2.55%
2017-06-28	0	1.960	1.960	1.990	1.950	2.000	160,000	316,100	1.9756	1.960	1.960	1.990	1.950	2.000	160,000	1.9756	-1.51%
2017-06-27	0	1.990	1.990	2.000	1.960	2.000	440,000	871,000	1.9795	1.990	1.990	2.000	1.960	2.000	440,000	1.9795	-0.50%
2017-06-26	0	2.000	1.990	2.020	2.000	2.000	90,000	180,000	2.0000	2.000	1.990	2.020	2.000	2.000	90,000	2.0000	0.00%
2017-06-23	0	2.000	1.990	2.020	2.000	2.030	139,260	280,297	2.0128	2.000	1.990	2.020	2.000	2.030	139,260	2.0128	0.50%
2017-06-22	0	1.990	1.980	2.020	1.990	2.040	1,010,020	2,033,740	2.0136	1.990	1.980	2.020	1.990	2.040	1,010,020	2.0136	-1.97%
2017-06-21	0	2.030	2.030	2.060	2.000	2.070	450,004	915,607	2.0347	2.030	2.030	2.060	2.000	2.070	450,004	2.0347	-1.93%
2017-06-20	0	2.070	2.070	2.080	2.030	2.090	461,000	944,640	2.0491	2.070	2.070	2.080	2.030	2.090	461,000	2.0491	0.00%
2017-06-19	0	2.070	2.070	2.130	2.060	2.110	560,000	1,166,500	2.0830	2.070	2.070	2.130	2.060	2.110	560,000	2.0830	-1.43%
2017-06-16	0	2.100	2.060	2.130	2.100	2.150	360,000	760,700	2.1131	2.100	2.060	2.130	2.100	2.150	360,000	2.1131	0.00%
2017-06-15	0	2.100	2.070	2.120	2.100	2.110	870,500	1,828,225	2.1002	2.100	2.070	2.120	2.100	2.110	870,500	2.1002	-0.47%
2017-06-14	0	2.110	2.100	2.150	2.100	2.150	550,000	1,175,300	2.1369	2.110	2.100	2.150	2.100	2.150	550,000	2.1369	-1.40%
2017-06-13	0	2.140	2.120	2.150	2.070	2.140	927,662	1,979,157	2.1335	2.140	2.120	2.150	2.070	2.140	927,662	2.1335	1.90%
2017-06-12	0	2.100	2.100	2.130	2.090	2.150	220,000	462,300	2.1014	2.100	2.100	2.130	2.090	2.150	220,000	2.1014	-1.41%
2017-06-09	0	2.130	2.130	2.150	2.100	2.240	832,200	1,785,110	2.1450	2.130	2.130	2.150	2.100	2.240	832,200	2.1450	0.95%
2017-06-08	0	2.110	2.100	2.120	2.100	2.140	370,024	780,249	2.1086	2.110	2.100	2.120	2.100	2.140	370,024	2.1086	1.44%
2017-06-07	0	2.080	2.050	2.080	2.050	2.090	580,007	1,209,014	2.0845	2.080	2.050	2.080	2.050	2.090	580,007	2.0845	2.97%
2017-06-06	0	2.020	2.010	2.050	1.980	2.090	560,200	1,140,900	2.0366	2.020	2.010	2.050	1.980	2.090	560,200	2.0366	-0.49%
2017-06-05	0	2.030	2.020	2.030	2.030	2.050	110,000	224,600	2.0418	2.030	2.020	2.030	2.030	2.050	110,000	2.0418	-0.98%
2017-06-02	0	2.050	2.000	2.060	2.000	2.050	993,042	2,022,731	2.0369	2.050	2.000	2.060	2.000	2.050	993,042	2.0369	0.99%
2017-06-01	0	2.030	2.030	2.060	2.010	2.100	520,000	1,060,400	2.0392	2.030	2.030	2.060	2.010	2.100	520,000	2.0392	0.00%
2017-05-31	0	2.030	2.030	2.040	2.000	2.140	921,000	1,874,820	2.0356	2.030	2.030	2.040	2.000	2.140	921,000	2.0356	-4.69%
2017-05-29	0	2.130	2.090	2.140	2.130	2.130	13,160	27,778	2.1108	2.130	2.090	2.140	2.130	2.130	13,160	2.1108	-0.47%
2017-05-26	0	2.140	2.110	2.140	2.130	2.150	990,000	2,118,900	2.1403	2.140	2.110	2.140	2.130	2.150	990,000	2.1403	0.94%
2017-05-25	0	2.120	2.080	2.130	2.040	2.120	1,310,110	2,747,924	2.0975	2.120	2.080	2.130	2.040	2.120	1,310,110	2.0975	0.95%
2017-05-24	0	2.100	2.040	2.120	2.040	2.130	300,000	626,800	2.0893	2.100	2.040	2.120	2.040	2.130	300,000	2.0893	-1.87%
2017-05-23	0	2.140	2.100	2.160	2.110	2.160	340,000	726,400	2.1365	2.140	2.100	2.160	2.110	2.160	340,000	2.1365	0.94%
2017-05-22	0	2.120	2.120	2.160	2.120	2.170	440,000	940,300	2.1370	2.120	2.120	2.160	2.120	2.170	440,000	2.1370	-1.40%
2017-05-19	0	2.150	2.130	2.170	2.150	2.170	59,000	126,820	2.1495	2.150	2.130	2.170	2.150	2.170	59,000	2.1495	-0.92%
2017-05-18	0	2.170	2.140	2.160	2.120	2.170	330,000	709,100	2.1488	2.170	2.140	2.160	2.120	2.170	330,000	2.1488	0.00%
2017-05-17	0	2.170	2.150	2.170	2.120	2.180	220,000	473,100	2.1505	2.170	2.150	2.170	2.120	2.180	220,000	2.1505	4.33%
2017-05-16	0	2.080	2.030	2.080	2.090	2.100	60,000	125,900	2.0983	2.080	2.030	2.080	2.090	2.100	60,000	2.0983	-0.48%
2017-05-15	0	2.090	2.070	2.090	2.050	2.130	311,500	649,475	2.0850	2.090	2.070	2.090	2.050	2.130	311,500	2.0850	-1.88%
2017-05-12	0	2.130	2.130	2.150	2.130	2.150	290,000	621,900	2.1445	2.130	2.130	2.150	2.130	2.150	290,000	2.1445	-0.93%
2017-05-11	0	2.150	2.150	2.170	2.150	2.190	280,000	605,500	2.1625	2.150	2.150	2.170	2.150	2.190	280,000	2.1625	-0.46%
2017-05-10	0	2.160	2.150	2.170	2.160	2.190	650,562	1,421,802	2.1855	2.160	2.150	2.170	2.160	2.190	650,562	2.1855	-0.92%
2017-05-09	0	2.180	2.160	2.190	2.170	2.190	430,000	936,900	2.1788	2.180	2.160	2.190	2.170	2.190	430,000	2.1788	0.00%
2017-05-08	0	2.180	2.160	2.200	2.180	2.200	490,000	1,073,200	2.1902	2.180	2.160	2.200	2.180	2.200	490,000	2.1902	-1.36%
2017-05-05	0	2.210	2.190	2.210	2.180	2.210	700,000	1,538,300	2.1976	2.210	2.190	2.210	2.180	2.210	700,000	2.1976	-0.45%
2017-05-04	0	2.220	2.200	2.220	2.200	2.230	530,000	1,172,100	2.2115	2.220	2.200	2.220	2.200	2.230	530,000	2.2115	0.00%
2017-05-02	0	2.220	2.200	2.230	2.200	2.240	650,000	1,439,900	2.2152	2.220	2.200	2.230	2.200	2.240	650,000	2.2152	-0.89%
2017-04-28	0	2.240	2.220	2.240	2.130	2.250	510,000	1,121,100	2.1982	2.240	2.220	2.240	2.130	2.250	510,000	2.1982	-0.44%
2017-04-27	0	2.250	2.240	2.250	2.230	2.250	250,000	561,200	2.2448	2.250	2.240	2.250	2.230	2.250	250,000	2.2448	0.00%
2017-04-26	0	2.250	2.240	2.250	2.200	2.250	758,500	1,689,860	2.2279	2.250	2.240	2.250	2.200	2.250	758,500	2.2279	0.00%
2017-04-25	0	2.250	2.240	2.250	2.240	2.260	1,175,977	2,648,849	2.2525	2.250	2.240	2.250	2.240	2.260	1,175,977	2.2525	-0.44%
2017-04-24	0	2.260	2.250	2.260	2.250	2.280	290,000	654,300	2.2562	2.260	2.250	2.260	2.250	2.280	290,000	2.2562	0.00%
2017-04-21	0	2.260	2.250	2.280	2.250	2.330	131,024,050	288,331,072	2.2006	2.260	2.250	2.280	2.250	2.330	131,024,050	2.2006	-3.00%
2017-04-20	0	2.330	2.310	2.330	2.130	2.330	3,022,200	6,778,150	2.2428	2.330	2.310	2.330	2.130	2.330	3,022,200	2.2428	2.19%
2017-04-19	0	2.280	2.240	2.280	2.240	2.320	570,000	1,301,800	2.2839	2.280	2.240	2.280	2.240	2.320	570,000	2.2839	-2.98%
2017-04-18	0	2.350	2.350	2.360	2.200	2.360	3,641,000	8,175,720	2.2455	2.350	2.350	2.360	2.200	2.360	3,641,000	2.2455	3.98%
2017-04-13	0	2.260	2.250	2.260	2.240	2.370	1,260,000	2,863,500	2.2726	2.260	2.250	2.260	2.240	2.370	1,260,000	2.2726	-1.31%
2017-04-12	0	2.290	2.250	2.290	2.250	2.400	1,880,000	4,349,600	2.3136	2.290	2.250	2.290	2.250	2.400	1,880,000	2.3136	-1.29%
2017-04-11	0	2.320	2.300	2.310	2.180	2.330	2,460,000	5,481,900	2.2284	2.320	2.300	2.310	2.180	2.330	2,460,000	2.2284	4.50%
2017-04-10	0	2.220	2.210	2.220	2.190	2.330	2,920,000	6,516,300	2.2316	2.220	2.210	2.220	2.190	2.330	2,920,000	2.2316	-2.20%
2017-04-07	0	2.270	2.250	2.280	2.200	2.290	2,330,000	5,201,600	2.2324	2.270	2.250	2.280	2.200	2.290	2,330,000	2.2324	0.44%
2017-04-06	0	2.260	2.240	2.260	2.220	2.350	1,510,000	3,437,800	2.2767	2.260	2.240	2.260	2.220	2.350	1,510,000	2.2767	-1.31%
2017-04-05	0	2.290	2.260	2.290	2.270	2.320	881,600	2,023,600	2.2954	2.290	2.260	2.290	2.270	2.320	881,600	2.2954	-0.43%
2017-04-03	0	2.300	2.260	2.300	2.240	2.380	2,020,000	4,650,900	2.3024	2.300	2.260	2.300	2.240	2.380	2,020,000	2.3024	2.68%
2017-03-31	0	2.240	2.190	2.240	2.160	2.240	1,920,000	4,220,000	2.1979	2.240	2.190	2.240	2.160	2.240	1,920,000	2.1979	2.75%
2017-03-30	0	2.180	2.180	2.200	2.180	2.250	5,040,000	11,084,000	2.1992	2.180	2.180	2.200	2.180	2.250	5,040,000	2.1992	-1.80%
2017-03-29	0	2.220	2.190	2.220	2.190	2.290	2,390,000	5,328,800	2.2296	2.220	2.190	2.220	2.190	2.290	2,390,000	2.2296	-0.45%
2017-03-28	0	2.230	2.180	2.230	2.180	2.250	1,710,000	3,780,500	2.2108	2.230	2.180	2.230	2.180	2.250	1,710,000	2.2108	1.83%
2017-03-27	0	2.190	2.180	2.190	2.190	2.270	1,290,000	2,872,600	2.2268	2.190	2.180	2.190	2.190	2.270	1,290,000	2.2268	-3.52%
2017-03-24	0	2.270	2.250	2.270	2.260	2.300	1,661,881	3,790,657	2.2809	2.270	2.250	2.270	2.260	2.300	1,661,881	2.2809	0.00%
2017-03-23	0	2.270	2.260	2.270	2.220	2.290	1,990,000	4,490,900	2.2567	2.270	2.260	2.270	2.220	2.290	1,990,000	2.2567	0.00%
2017-03-22	0	2.270	2.250	2.270	2.260	2.400	3,190,120	7,279,066	2.2818	2.270	2.250	2.270	2.260	2.400	3,190,120	2.2818	-2.99%
2017-03-21	0	2.340	2.320	2.340	2.270	2.340	3,041,000	6,989,364	2.2984	2.340	2.320	2.340	2.270	2.340	3,041,000	2.2984	0.86%
2017-03-20	0	2.320	2.300	2.320	2.200	2.320	3,450,000	7,794,800	2.2594	2.320	2.300	2.320	2.200	2.320	3,450,000	2.2594	1.31%
2017-03-17	0	2.290	2.260	2.290	2.270	2.320	2,710,800	6,207,584	2.2899	2.290	2.260	2.290	2.270	2.320	2,710,800	2.2899	-0.87%
2017-03-16	0	2.310	2.300	2.330	2.270	2.330	2,440,026	5,581,558	2.2875	2.310	2.300	2.330	2.270	2.330	2,440,026	2.2875	2.21%
2017-03-15	0	2.260	2.260	2.270	2.260	2.300	1,320,020	3,007,644	2.2785	2.260	2.260	2.270	2.260	2.300	1,320,020	2.2785	-1.74%
2017-03-14	0	2.300	2.290	2.300	2.260	2.340	1,710,000	3,931,500	2.2991	2.300	2.290	2.300	2.260	2.340	1,710,000	2.2991	-0.86%
2017-03-13	0	2.320	2.310	2.330	2.260	2.330	1,320,003	3,032,906	2.2977	2.320	2.310	2.330	2.260	2.330	1,320,003	2.2977	1.31%
2017-03-10	0	2.290	2.260	2.310	2.170	2.330	1,681,800	3,789,650	2.2533	2.290	2.260	2.310	2.170	2.330	1,681,800	2.2533	0.00%
2017-03-09	0	2.290	2.250	2.300	2.200	2.400	2,473,520	5,587,800	2.2590	2.290	2.250	2.300	2.200	2.400	2,473,520	2.2590	-4.58%
2017-03-08	0	2.400	2.340	2.410	2.290	2.440	2,240,200	5,345,272	2.3861	2.400	2.340	2.410	2.290	2.440	2,240,200	2.3861	-1.23%
2017-03-07	0	2.430	2.400	2.430	2.400	2.430	2,610,000	6,304,200	2.4154	2.430	2.400	2.430	2.400	2.430	2,610,000	2.4154	0.00%
2017-03-06	0	2.430	2.420	2.430	2.390	2.490	2,100,000	5,083,300	2.4206	2.430	2.420	2.430	2.390	2.490	2,100,000	2.4206	0.00%
2017-03-03	0	2.430	2.400	2.430	2.360	2.460	3,130,180	7,525,417	2.4041	2.430	2.400	2.430	2.360	2.460	3,130,180	2.4041	1.25%
2017-03-02	0	2.400	2.370	2.400	2.390	2.430	990,020	2,375,047	2.3990	2.400	2.370	2.400	2.390	2.430	990,020	2.3990	0.00%
2017-03-01	0	2.400	2.390	2.420	2.390	2.550	2,390,000	5,908,000	2.4720	2.400	2.390	2.420	2.390	2.550	2,390,000	2.4720	-1.64%
2017-02-28	0	2.440	2.400	2.440	2.300	2.450	2,661,800	6,289,758	2.3630	2.440	2.400	2.440	2.300	2.450	2,661,800	2.3630	3.39%
2017-02-27	0	2.360	2.330	2.360	2.290	2.400	2,360,000	5,584,700	2.3664	2.360	2.330	2.360	2.290	2.400	2,360,000	2.3664	3.51%
2017-02-24	0	2.280	2.260	2.280	2.260	2.310	726,211	1,661,926	2.2885	2.280	2.260	2.280	2.260	2.310	726,211	2.2885	0.44%
2017-02-23	0	2.270	2.270	2.280	2.250	2.330	1,110,000	2,543,600	2.2915	2.270	2.270	2.280	2.250	2.330	1,110,000	2.2915	-1.30%
2017-02-22	0	2.300	2.300	2.310	2.300	2.400	1,315,000	3,090,100	2.3499	2.300	2.300	2.310	2.300	2.400	1,315,000	2.3499	0.88%
2017-02-21	0	2.280	2.270	2.280	2.280	2.330	1,490,000	3,431,400	2.3030	2.280	2.270	2.280	2.280	2.330	1,490,000	2.3030	0.88%
2017-02-20	0	2.260	2.260	2.270	2.260	2.310	950,000	2,174,800	2.2893	2.260	2.260	2.270	2.260	2.310	950,000	2.2893	0.89%
2017-02-17	0	2.240	2.240	2.260	2.230	2.230	60,000	134,100	2.2350	2.240	2.240	2.260	2.230	2.230	60,000	2.2350	0.45%
2017-02-16	0	2.230	2.230	2.270	2.230	2.300	280,001	641,202	2.2900	2.230	2.230	2.270	2.230	2.300	280,001	2.2900	1.83%
2017-02-15	0	2.190	2.190	2.200	2.170	2.260	360,021	786,944	2.1858	2.190	2.190	2.200	2.170	2.260	360,021	2.1858	0.92%
2017-02-14	0	2.170	2.160	2.170	2.150	2.190	220,000	475,600	2.1618	2.170	2.160	2.170	2.150	2.190	220,000	2.1618	-0.46%
2017-02-13	0	2.180	2.150	2.180	2.180	2.190	80,000	174,700	2.1838	2.180	2.150	2.180	2.180	2.190	80,000	2.1838	-0.46%
2017-02-10	0	2.190	2.180	2.230	2.190	2.190	60,000	131,400	2.1900	2.190	2.180	2.230	2.190	2.190	60,000	2.1900	0.00%
2017-02-09	0	2.190	2.190	2.200	2.190	2.230	2,240,000	4,965,886	2.2169	2.190	2.190	2.200	2.190	2.230	2,240,000	2.2169	-0.45%
2017-02-08	0	2.200	2.190	2.230	2.190	2.260	220,000	486,600	2.2118	2.200	2.190	2.230	2.190	2.260	220,000	2.2118	0.00%
2017-02-07	0	2.200	2.180	2.200	2.170	2.200	411,100	899,365	2.1877	2.200	2.180	2.200	2.170	2.200	411,100	2.1877	0.00%
2017-02-06	0	2.200	2.180	2.200	2.190	2.300	690,000	1,540,800	2.2330	2.200	2.180	2.200	2.190	2.300	690,000	2.2330	0.00%
2017-02-03	0	2.200	2.180	2.200	2.190	2.200	80,000	175,900	2.1988	2.200	2.180	2.200	2.190	2.200	80,000	2.1988	0.00%
2017-02-02	0	2.200	2.190	2.200	2.190	2.280	390,000	859,900	2.2049	2.200	2.190	2.200	2.190	2.280	390,000	2.2049	0.00%
2017-02-01	0	2.200	2.190	2.200	2.180	2.280	570,000	1,254,700	2.2012	2.200	2.190	2.200	2.180	2.280	570,000	2.2012	0.00%
2017-01-27	0	2.200	2.170	2.210	2.180	2.300	450,000	1,002,700	2.2282	2.200	2.170	2.210	2.180	2.300	450,000	2.2282	-4.35%
2017-01-26	0	2.300	2.290	2.300	2.280	2.310	530,000	1,218,600	2.2992	2.300	2.290	2.300	2.280	2.310	530,000	2.2992	0.44%
2017-01-25	0	2.290	2.270	2.290	2.280	2.320	540,000	1,242,400	2.3007	2.290	2.270	2.290	2.280	2.320	540,000	2.3007	-0.43%
2017-01-24	0	2.300	2.260	2.300	2.260	2.310	370,000	848,800	2.2941	2.300	2.260	2.300	2.260	2.310	370,000	2.2941	-0.43%
2017-01-23	0	2.310	2.260	2.310	2.290	2.310	390,000	898,000	2.3026	2.310	2.260	2.310	2.290	2.310	390,000	2.3026	0.87%
2017-01-20	0	2.290	2.290	2.310	2.290	2.380	370,000	854,100	2.3084	2.290	2.290	2.310	2.290	2.380	370,000	2.3084	0.00%
2017-01-19	0	2.290	2.290	2.340	2.290	2.360	114,462	267,696	2.3387	2.290	2.290	2.340	2.290	2.360	114,462	2.3387	-2.14%
2017-01-18	0	2.340	2.280	2.350	2.340	2.350	204,000	477,800	2.3422	2.340	2.280	2.350	2.340	2.350	204,000	2.3422	-0.43%
2017-01-17	0	2.350	2.310	2.350	2.300	2.350	10,240,000	22,560,500	2.2032	2.350	2.310	2.350	2.300	2.350	10,240,000	2.2032	0.00%
2017-01-16	0	2.350	2.310	2.350	2.260	2.360	710,000	1,664,500	2.3444	2.350	2.310	2.350	2.260	2.360	710,000	2.3444	1.29%
2017-01-13	0	2.320	2.310	2.360	2.320	2.380	60,100	140,529	2.3383	2.320	2.310	2.360	2.320	2.380	60,100	2.3383	-2.11%
2017-01-12	0	2.370	2.300	2.370	2.290	2.380	810,000	1,879,600	2.3205	2.370	2.300	2.370	2.290	2.380	810,000	2.3205	-0.42%
2017-01-11	0	2.380	2.350	2.420	2.380	2.430	90,001	215,202	2.3911	2.380	2.350	2.420	2.380	2.430	90,001	2.3911	-1.24%
2017-01-10	0	2.410	2.410	2.450	2.400	2.490	180,000	436,200	2.4233	2.410	2.410	2.450	2.400	2.490	180,000	2.4233	-1.63%
2017-01-09	0	2.450	2.450	2.500	2.430	2.500	181,540	450,426	2.4811	2.450	2.450	2.500	2.430	2.500	181,540	2.4811	-0.41%
2017-01-06	0	2.460	2.430	2.460	2.420	2.460	260,000	634,500	2.4404	2.460	2.430	2.460	2.420	2.460	260,000	2.4404	0.00%
2017-01-05	0	2.460	2.460	2.490	2.460	2.540	892,200	2,219,092	2.4872	2.460	2.460	2.490	2.460	2.540	892,200	2.4872	-0.81%
2017-01-04	0	2.480	2.460	2.490	2.430	2.480	290,000	715,300	2.4666	2.480	2.460	2.490	2.430	2.480	290,000	2.4666	0.81%
2017-01-03	0	2.460	2.460	2.500	2.410	2.550	1,010,000	2,519,300	2.4944	2.460	2.460	2.500	2.410	2.550	1,010,000	2.4944	-5.38%
2016-12-30	0	2.600	2.500	2.600	2.450	2.600	2,630,400	6,623,068	2.5179	2.600	2.500	2.600	2.450	2.600	2,630,400	2.5179	5.26%
2016-12-29	0	2.470	2.460	2.500	-	-	0	0	-	2.470	2.460	2.500	-	-	0	-	0.00%
2016-12-28	0	2.470	2.460	2.500	2.460	2.530	295,200	738,984	2.5033	2.470	2.460	2.500	2.460	2.530	295,200	2.5033	-1.20%
2016-12-23	0	2.500	2.500	2.590	2.500	2.590	130,000	333,000	2.5615	2.500	2.500	2.590	2.500	2.590	130,000	2.5615	-3.47%
2016-12-22	0	2.590	2.560	2.590	2.560	2.650	310,000	805,300	2.5977	2.590	2.560	2.590	2.560	2.650	310,000	2.5977	0.78%
2016-12-21	0	2.570	2.560	2.570	2.560	2.590	510,000	1,315,100	2.5786	2.570	2.560	2.570	2.560	2.590	510,000	2.5786	-0.77%
2016-12-20	0	2.590	2.560	2.590	2.560	2.600	450,000	1,166,000	2.5911	2.590	2.560	2.590	2.560	2.600	450,000	2.5911	-0.38%
2016-12-19	0	2.600	2.590	2.600	2.510	2.660	280,002	726,205	2.5936	2.600	2.590	2.600	2.510	2.660	280,002	2.5936	-2.62%
2016-12-16	0	2.670	2.660	2.670	2.660	2.670	2,680,000	7,155,300	2.6699	2.670	2.660	2.670	2.660	2.670	2,680,000	2.6699	0.00%
2016-12-15	0	2.670	2.660	2.690	2.650	2.690	1,040,000	2,781,900	2.6749	2.670	2.660	2.690	2.650	2.690	1,040,000	2.6749	-0.74%
2016-12-14	0	2.690	2.650	2.700	2.630	2.740	1,310,000	3,497,200	2.6696	2.690	2.650	2.700	2.630	2.740	1,310,000	2.6696	2.28%
2016-12-13	0	2.630	2.610	2.670	2.580	2.690	1,140,000	3,012,200	2.6423	2.630	2.610	2.670	2.580	2.690	1,140,000	2.6423	1.15%
2016-12-12	0	2.600	2.590	2.630	2.520	2.690	3,225,000	8,367,450	2.5946	2.600	2.590	2.630	2.520	2.690	3,225,000	2.5946	0.00%
2016-12-09	0	2.600	2.600	2.660	2.590	2.630	430,000	1,123,000	2.6116	2.600	2.600	2.660	2.590	2.630	430,000	2.6116	-1.89%
2016-12-08	0	2.650	2.630	2.650	2.630	2.690	1,240,000	3,285,200	2.6494	2.650	2.630	2.650	2.630	2.690	1,240,000	2.6494	-1.49%
2016-12-07	0	2.690	2.660	2.690	2.650	2.750	530,000	1,417,700	2.6749	2.690	2.660	2.690	2.650	2.750	530,000	2.6749	-1.10%
2016-12-06	0	2.720	2.690	2.720	2.680	2.740	290,000	786,800	2.7131	2.720	2.690	2.720	2.680	2.740	290,000	2.7131	-1.09%
2016-12-05	0	2.750	2.710	2.750	2.600	2.760	1,680,600	4,548,002	2.7062	2.750	2.710	2.750	2.600	2.760	1,680,600	2.7062	0.00%
2016-12-02	0	2.750	2.750	2.770	2.700	2.780	810,000	2,220,100	2.7409	2.750	2.750	2.770	2.700	2.780	810,000	2.7409	0.00%
2016-12-01	0	2.750	2.750	2.770	2.710	2.870	3,020,000	8,420,500	2.7882	2.750	2.750	2.770	2.710	2.870	3,020,000	2.7882	-4.84%
2016-11-30	0	2.890	2.760	2.800	2.770	3.010	9,470,000	27,357,700	2.8889	2.890	2.760	2.800	2.770	3.010	9,470,000	2.8889	-4.62%
2016-11-29	0	3.030	3.010	3.030	3.000	3.120	3,670,000	11,197,000	3.0510	3.030	3.010	3.030	3.000	3.120	3,670,000	3.0510	-2.88%
2016-11-28	0	3.120	3.080	3.150	3.050	3.140	2,470,000	7,581,800	3.0696	3.120	3.080	3.150	3.050	3.140	2,470,000	3.0696	2.30%
2016-11-25	0	3.050	3.020	3.050	3.000	3.120	950,000	2,896,700	3.0492	3.050	3.020	3.050	3.000	3.120	950,000	3.0492	-0.97%
2016-11-24	0	3.080	3.070	3.100	2.940	3.180	3,857,720	11,852,946	3.0725	3.080	3.070	3.100	2.940	3.180	3,857,720	3.0725	4.76%
2016-11-23	0	2.940	2.930	2.970	2.880	2.970	2,410,000	7,041,600	2.9218	2.940	2.930	2.970	2.880	2.970	2,410,000	2.9218	3.52%
2016-11-22	0	2.840	2.840	2.860	2.810	2.940	2,350,000	6,750,400	2.8725	2.840	2.840	2.860	2.810	2.940	2,350,000	2.8725	0.71%
2016-11-21	0	2.820	2.770	2.820	2.760	2.880	940,000	2,626,300	2.7939	2.820	2.770	2.820	2.760	2.880	940,000	2.7939	0.71%
2016-11-18	0	2.800	2.750	2.810	2.690	2.810	1,740,008	4,782,522	2.7486	2.800	2.750	2.810	2.690	2.810	1,740,008	2.7486	1.82%
2016-11-17	0	2.750	2.700	2.750	2.620	2.860	3,210,500	8,826,165	2.7492	2.750	2.700	2.750	2.620	2.860	3,210,500	2.7492	-1.79%
2016-11-16	0	2.800	2.760	2.810	2.740	3.140	9,490,000	27,645,000	2.9131	2.800	2.760	2.810	2.740	3.140	9,490,000	2.9131	-3.78%
2016-11-15	0	2.910	2.890	2.910	2.560	2.920	5,280,000	14,797,100	2.8025	2.910	2.890	2.910	2.560	2.920	5,280,000	2.8025	13.67%
2016-11-14	0	2.560	2.550	2.560	2.530	2.590	2,406,110	6,156,975	2.5589	2.560	2.550	2.560	2.530	2.590	2,406,110	2.5589	1.19%
2016-11-11	0	2.530	2.510	2.550	2.440	2.590	3,181,950	7,882,619	2.4773	2.530	2.510	2.550	2.440	2.590	3,181,950	2.4773	3.27%
2016-11-10	0	2.450	2.430	2.450	2.420	2.460	2,512,694	6,142,884	2.4447	2.450	2.430	2.450	2.420	2.460	2,512,694	2.4447	0.82%
2016-11-09	0	2.430	2.370	2.430	2.350	2.430	710,000	1,696,300	2.3892	2.430	2.370	2.430	2.350	2.430	710,000	2.3892	-0.82%
2016-11-08	0	2.450	2.420	2.460	2.400	2.490	1,880,000	4,579,000	2.4356	2.450	2.420	2.460	2.400	2.490	1,880,000	2.4356	1.24%
2016-11-07	0	2.420	2.400	2.440	2.400	2.420	230,000	552,200	2.4009	2.420	2.400	2.440	2.400	2.420	230,000	2.4009	-0.82%
2016-11-04	0	2.440	2.410	2.440	2.390	2.450	1,200,100	2,895,134	2.4124	2.440	2.410	2.440	2.390	2.450	1,200,100	2.4124	1.67%
2016-11-03	0	2.400	2.390	2.400	2.200	2.410	2,160,000	5,138,700	2.3790	2.400	2.390	2.400	2.200	2.410	2,160,000	2.3790	0.00%
2016-11-02	0	2.400	2.390	2.400	2.370	2.410	570,000	1,362,900	2.3911	2.400	2.390	2.400	2.370	2.410	570,000	2.3911	-0.41%
2016-11-01	0	2.410	2.410	2.420	2.330	2.420	1,520,000	3,617,400	2.3799	2.410	2.410	2.420	2.330	2.420	1,520,000	2.3799	3.43%
2016-10-31	0	2.330	2.330	2.390	2.300	2.360	1,630,000	3,831,000	2.3503	2.330	2.330	2.390	2.300	2.360	1,630,000	2.3503	1.30%
2016-10-28	0	2.300	2.290	2.310	2.290	2.360	840,000	1,948,200	2.3193	2.300	2.290	2.310	2.290	2.360	840,000	2.3193	-1.29%
2016-10-27	0	2.330	2.300	2.350	2.290	2.350	1,070,700	2,478,603	2.3149	2.330	2.300	2.350	2.290	2.350	1,070,700	2.3149	-0.85%
2016-10-26	0	2.350	2.320	2.360	2.280	2.350	740,000	1,726,200	2.3327	2.350	2.320	2.360	2.280	2.350	740,000	2.3327	2.62%
2016-10-25	0	2.290	2.280	2.310	2.270	2.310	710,200	1,625,346	2.2886	2.290	2.280	2.310	2.270	2.310	710,200	2.2886	-0.87%
2016-10-24	0	2.310	2.300	2.310	2.250	2.310	1,360,000	3,096,300	2.2767	2.310	2.300	2.310	2.250	2.310	1,360,000	2.2767	2.67%
2016-10-20	0	2.250	2.240	2.260	2.210	2.270	710,000	1,597,400	2.2499	2.250	2.240	2.260	2.210	2.270	710,000	2.2499	1.81%
2016-10-19	0	2.210	2.190	2.210	2.180	2.250	911,001	2,012,942	2.2096	2.210	2.190	2.210	2.180	2.250	911,001	2.2096	1.38%
2016-10-18	0	2.180	2.180	2.200	2.160	2.200	1,810,140	3,949,199	2.1817	2.180	2.180	2.200	2.160	2.200	1,810,140	2.1817	0.93%
2016-10-17	0	2.160	2.150	2.160	2.130	2.160	3,120,000	6,677,300	2.1402	2.160	2.150	2.160	2.130	2.160	3,120,000	2.1402	0.93%
2016-10-14	0	2.140	2.140	2.150	2.120	2.160	2,232,000	4,779,860	2.1415	2.140	2.140	2.150	2.120	2.160	2,232,000	2.1415	0.00%
2016-10-13	0	2.140	2.110	2.150	2.090	2.180	3,110,000	6,614,400	2.1268	2.140	2.110	2.150	2.090	2.180	3,110,000	2.1268	1.42%
2016-10-12	0	2.110	2.100	2.110	2.070	2.160	3,160,000	6,723,000	2.1275	2.110	2.100	2.110	2.070	2.160	3,160,000	2.1275	1.44%
2016-10-11	0	2.080	2.080	2.090	2.040	2.100	1,361,000	2,817,310	2.0700	2.080	2.080	2.090	2.040	2.100	1,361,000	2.0700	2.97%
2016-10-07	0	2.020	2.000	2.020	1.990	2.030	670,000	1,343,800	2.0057	2.020	2.000	2.020	1.990	2.030	670,000	2.0057	-1.46%
2016-10-06	0	2.050	2.040	2.050	2.000	2.050	550,000	1,122,500	2.0409	2.050	2.040	2.050	2.000	2.050	550,000	2.0409	1.49%
2016-10-05	0	2.020	2.020	2.050	2.020	2.050	560,000	1,143,400	2.0418	2.020	2.020	2.050	2.020	2.050	560,000	2.0418	-1.46%
2016-10-04	0	2.050	2.020	2.060	2.010	2.070	1,270,000	2,583,000	2.0339	2.050	2.020	2.060	2.010	2.070	1,270,000	2.0339	0.00%
2016-10-03	0	2.050	2.040	2.050	2.030	2.080	230,000	475,000	2.0652	2.050	2.040	2.050	2.030	2.080	230,000	2.0652	0.99%
2016-09-30	0	2.030	2.000	2.030	2.000	2.030	560,420	1,124,227	2.0060	2.030	2.000	2.030	2.000	2.030	560,420	2.0060	1.50%
2016-09-29	0	2.000	1.990	2.010	1.990	2.060	3,031,950	6,084,139	2.0067	2.000	1.990	2.010	1.990	2.060	3,031,950	2.0067	0.00%
2016-09-28	0	2.000	1.990	2.020	2.000	2.120	1,150,012	2,316,524	2.0143	2.000	1.990	2.020	2.000	2.120	1,150,012	2.0143	-1.96%
2016-09-27	0	2.040	2.020	2.090	2.010	2.070	610,400	1,239,292	2.0303	2.040	2.020	2.090	2.010	2.070	610,400	2.0303	0.00%
2016-09-26	0	2.040	2.040	2.050	2.000	2.120	851,456	1,740,057	2.0436	2.040	2.040	2.050	2.000	2.120	851,456	2.0436	-2.86%
2016-09-23	0	2.100	2.100	2.120	2.100	2.140	90,000	190,000	2.1111	2.100	2.100	2.120	2.100	2.140	90,000	2.1111	0.00%
2016-09-22	0	2.100	2.090	2.140	2.090	2.140	620,000	1,310,200	2.1132	2.100	2.090	2.140	2.090	2.140	620,000	2.1132	-0.94%
2016-09-21	0	2.120	2.110	2.120	2.110	2.140	60,030	127,363	2.1217	2.120	2.110	2.120	2.110	2.140	60,030	2.1217	-1.40%
2016-09-20	0	2.150	2.150	2.190	2.110	2.130	60,000	127,600	2.1267	2.150	2.150	2.190	2.110	2.130	60,000	2.1267	0.94%
2016-09-19	0	2.130	2.100	2.130	2.080	2.130	490,000	1,027,400	2.0967	2.130	2.100	2.130	2.080	2.130	490,000	2.0967	0.47%
2016-09-15	0	2.120	2.120	2.170	-	-	0	0	-	2.120	2.120	2.170	-	-	0	-	0.00%
2016-09-14	0	2.120	2.120	2.170	2.100	2.170	30,000	63,700	2.1233	2.120	2.120	2.170	2.100	2.170	30,000	2.1233	0.00%
2016-09-13	0	2.120	2.120	2.140	2.120	2.150	152,000	325,460	2.1412	2.120	2.120	2.140	2.120	2.150	152,000	2.1412	-1.85%
2016-09-12	0	2.160	2.160	2.190	2.160	2.160	32,860	70,863	2.1565	2.160	2.160	2.190	2.160	2.160	32,860	2.1565	-1.82%
2016-09-09	0	2.200	2.180	2.200	2.180	2.200	290,000	635,800	2.1924	2.200	2.180	2.200	2.180	2.200	290,000	2.1924	1.38%
2016-09-08	0	2.170	2.170	2.200	2.170	2.190	100,000	217,600	2.1760	2.170	2.170	2.200	2.170	2.190	100,000	2.1760	-0.91%
2016-09-07	0	2.190	2.160	2.200	2.150	2.200	290,000	633,700	2.1852	2.190	2.160	2.200	2.150	2.200	290,000	2.1852	-0.45%
2016-09-06	0	2.200	2.200	2.220	2.190	2.210	450,000	990,200	2.2004	2.200	2.200	2.220	2.190	2.210	450,000	2.2004	0.00%
2016-09-05	0	2.200	2.200	2.220	2.190	2.220	280,300	616,845	2.2007	2.200	2.200	2.220	2.190	2.220	280,300	2.2007	0.46%
2016-09-02	0	2.190	2.190	2.200	2.190	2.190	370,000	810,300	2.1900	2.190	2.190	2.200	2.190	2.190	370,000	2.1900	-0.45%
2016-09-01	0	2.200	2.170	2.200	2.180	2.230	520,000	1,142,100	2.1963	2.200	2.170	2.200	2.180	2.230	520,000	2.1963	-1.79%
2016-08-31	0	2.240	2.200	2.240	2.190	2.240	620,000	1,369,700	2.2092	2.240	2.200	2.240	2.190	2.240	620,000	2.2092	0.90%
2016-08-30	0	2.220	2.180	2.220	2.200	2.220	880,000	1,936,900	2.2010	2.220	2.180	2.220	2.200	2.220	880,000	2.2010	1.83%
2016-08-29	0	2.180	2.160	2.190	2.180	2.180	130,000	283,400	2.1800	2.180	2.160	2.190	2.180	2.180	130,000	2.1800	0.00%
2016-08-26	0	2.180	2.130	2.180	2.140	2.180	440,000	947,500	2.1534	2.180	2.130	2.180	2.140	2.180	440,000	2.1534	1.87%
2016-08-25	0	2.140	2.140	2.170	2.130	2.190	1,070,000	2,308,200	2.1572	2.140	2.140	2.170	2.130	2.190	1,070,000	2.1572	1.42%
2016-08-24	0	2.110	2.110	2.140	2.050	2.150	2,100,000	4,418,200	2.1039	2.110	2.110	2.140	2.050	2.150	2,100,000	2.1039	0.48%
2016-08-23	0	2.100	2.070	2.100	1.930	2.100	1,984,000	4,058,260	2.0455	2.100	2.070	2.100	1.930	2.100	1,984,000	2.0455	0.48%
2016-08-22	0	2.090	2.080	2.090	2.090	2.100	360,060	753,222	2.0919	2.090	2.080	2.090	2.090	2.100	360,060	2.0919	-0.48%
2016-08-19	0	2.100	2.070	2.120	2.080	2.140	350,000	737,900	2.1083	2.100	2.070	2.120	2.080	2.140	350,000	2.1083	-0.94%
2016-08-18	0	2.120	2.100	2.120	2.080	2.170	1,490,000	3,134,400	2.1036	2.120	2.100	2.120	2.080	2.170	1,490,000	2.1036	1.92%
2016-08-17	0	2.080	2.080	2.090	2.080	2.100	230,000	480,700	2.0900	2.080	2.080	2.090	2.080	2.100	230,000	2.0900	-0.95%
2016-08-16	0	2.100	2.090	2.130	2.090	2.160	210,004	444,908	2.1186	2.100	2.090	2.130	2.090	2.160	210,004	2.1186	0.00%
2016-08-15	0	2.100	2.090	2.120	2.100	2.140	1,175,100	2,470,156	2.1021	2.100	2.090	2.120	2.100	2.140	1,175,100	2.1021	-1.41%
2016-08-12	0	2.130	2.110	2.130	2.080	2.190	470,000	1,005,700	2.1398	2.130	2.110	2.130	2.080	2.190	470,000	2.1398	1.91%
2016-08-11	0	2.090	2.090	2.100	2.090	2.160	1,680,000	3,520,600	2.0956	2.090	2.090	2.100	2.090	2.160	1,680,000	2.0956	1.95%
2016-08-10	0	2.050	2.050	2.100	2.050	2.170	1,690,000	3,538,400	2.0937	2.050	2.050	2.100	2.050	2.170	1,690,000	2.0937	-4.65%
2016-08-09	0	2.150	2.130	2.150	2.140	2.180	470,000	1,012,600	2.1545	2.150	2.130	2.150	2.140	2.180	470,000	2.1545	-1.83%
2016-08-08	0	2.190	2.160	2.190	2.170	2.230	910,000	1,987,300	2.1838	2.190	2.160	2.190	2.170	2.230	910,000	2.1838	-0.45%
2016-08-05	0	2.200	2.190	2.220	2.200	2.250	2,860,000	6,307,400	2.2054	2.200	2.190	2.220	2.200	2.250	2,860,000	2.2054	0.00%
2016-08-04	0	2.200	2.200	2.250	2.200	2.330	350,000	776,000	2.2171	2.200	2.200	2.250	2.200	2.330	350,000	2.2171	-1.35%
2016-08-03	0	2.230	2.220	2.240	2.230	2.300	630,000	1,415,400	2.2467	2.230	2.220	2.240	2.230	2.300	630,000	2.2467	-1.33%
2016-08-01	0	2.260	2.250	2.290	2.250	2.320	1,007,300	2,289,322	2.2727	2.260	2.250	2.290	2.250	2.320	1,007,300	2.2727	-2.59%
2016-07-29	0	2.320	2.290	2.320	2.290	2.350	1,840,000	4,270,000	2.3207	2.320	2.290	2.320	2.290	2.350	1,840,000	2.3207	-1.28%
2016-07-28	0	2.350	2.340	2.390	2.350	2.390	330,000	778,800	2.3600	2.350	2.340	2.390	2.350	2.390	330,000	2.3600	-1.67%
2016-07-27	0	2.390	2.390	2.400	2.390	2.440	220,000	528,100	2.4005	2.390	2.390	2.400	2.390	2.440	220,000	2.4005	-2.05%
2016-07-26	0	2.440	2.440	2.450	2.440	2.450	200,000	488,400	2.4420	2.440	2.440	2.450	2.440	2.450	200,000	2.4420	0.00%
2016-07-25	0	2.440	2.430	2.450	2.440	2.530	280,000	698,700	2.4954	2.440	2.430	2.450	2.440	2.530	280,000	2.4954	-2.01%
2016-07-22	0	2.490	2.460	2.490	2.450	2.540	330,000	825,900	2.5027	2.490	2.460	2.490	2.450	2.540	330,000	2.5027	0.40%
2016-07-21	0	2.480	2.470	2.490	2.320	2.680	4,160,000	10,357,300	2.4897	2.480	2.470	2.490	2.320	2.680	4,160,000	2.4897	5.53%
2016-07-20	0	2.350	2.340	2.350	2.320	2.380	2,040,000	4,797,300	2.3516	2.350	2.340	2.350	2.320	2.380	2,040,000	2.3516	-2.08%
2016-07-19	0	2.400	2.360	2.420	2.300	2.440	1,590,000	3,777,700	2.3759	2.400	2.360	2.420	2.300	2.440	1,590,000	2.3759	0.00%
2016-07-18	0	2.400	2.390	2.450	2.400	2.450	490,000	1,184,300	2.4169	2.400	2.390	2.450	2.400	2.450	490,000	2.4169	-4.00%
2016-07-15	0	2.500	2.490	2.500	2.300	2.500	2,575,440	6,355,497	2.4677	2.500	2.490	2.500	2.300	2.500	2,575,440	2.4677	1.21%
2016-07-14	0	2.470	2.420	2.480	2.420	2.500	445,000	1,104,250	2.4815	2.470	2.420	2.480	2.420	2.500	445,000	2.4815	0.82%
2016-07-13	0	2.450	2.430	2.450	2.300	2.500	4,840,000	11,654,300	2.4079	2.450	2.430	2.450	2.300	2.500	4,840,000	2.4079	6.52%
2016-07-12	0	2.300	2.280	2.300	2.240	2.370	480,000	1,113,200	2.3192	2.300	2.280	2.300	2.240	2.370	480,000	2.3192	-2.95%
2016-07-11	0	2.370	2.320	2.370	2.340	2.400	970,000	2,280,900	2.3514	2.370	2.320	2.370	2.340	2.400	970,000	2.3514	3.04%
2016-07-08	0	2.300	2.270	2.300	2.270	2.350	16,210,400	32,785,708	2.0225	2.300	2.270	2.300	2.270	2.350	16,210,400	2.0225	0.00%
2016-07-07	0	2.300	2.280	2.310	2.170	2.320	3,090,000	7,002,000	2.2660	2.300	2.280	2.310	2.170	2.320	3,090,000	2.2660	7.48%
2016-07-06	0	2.140	2.140	2.180	2.120	2.220	230,000	505,900	2.1996	2.140	2.140	2.180	2.120	2.220	230,000	2.1996	0.94%
2016-07-05	0	2.120	2.100	2.130	2.090	2.120	180,000	378,700	2.1039	2.120	2.100	2.130	2.090	2.120	180,000	2.1039	0.00%
2016-07-04	0	2.120	2.100	2.120	2.070	2.120	150,000	314,900	2.0993	2.120	2.100	2.120	2.070	2.120	150,000	2.0993	2.42%
2016-06-30	0	2.070	2.070	2.090	2.070	2.090	40,000	83,200	2.0800	2.070	2.070	2.090	2.070	2.090	40,000	2.0800	0.00%
2016-06-29	0	2.070	2.070	2.080	2.050	2.060	60,000	123,700	2.0617	2.070	2.070	2.080	2.050	2.060	60,000	2.0617	0.00%
2016-06-28	0	2.070	2.070	2.080	2.050	2.060	110,000	226,100	2.0555	2.070	2.070	2.080	2.050	2.060	110,000	2.0555	0.00%
2016-06-27	0	2.070	2.070	2.110	2.050	2.070	290,000	597,500	2.0603	2.070	2.070	2.110	2.050	2.070	290,000	2.0603	0.49%
2016-06-24	0	2.060	2.050	2.060	2.060	2.120	800,000	1,671,600	2.0895	2.060	2.050	2.060	2.060	2.120	800,000	2.0895	-2.83%
2016-06-23	0	2.120	2.120	2.150	2.110	2.120	60,000	127,100	2.1183	2.120	2.120	2.150	2.110	2.120	60,000	2.1183	0.47%
2016-06-22	0	2.110	2.110	2.150	2.110	2.120	100,000	211,700	2.1170	2.110	2.110	2.150	2.110	2.120	100,000	2.1170	0.48%
2016-06-21	0	2.100	2.100	2.130	2.070	2.120	504,000	1,058,660	2.1005	2.100	2.100	2.130	2.070	2.120	504,000	2.1005	-0.94%
2016-06-20	0	2.120	2.110	2.140	2.120	2.150	260,000	554,700	2.1335	2.120	2.110	2.140	2.120	2.150	260,000	2.1335	0.95%
2016-06-17	0	2.100	2.100	2.130	2.100	2.130	330,000	699,200	2.1188	2.100	2.100	2.130	2.100	2.130	330,000	2.1188	-0.47%
2016-06-16	0	2.110	2.100	2.120	2.090	2.110	230,387	485,001	2.1052	2.110	2.100	2.120	2.090	2.110	230,387	2.1052	-0.47%
2016-06-15	0	2.120	2.120	2.130	2.100	2.130	640,000	1,352,400	2.1131	2.120	2.120	2.130	2.100	2.130	640,000	2.1131	-0.47%
2016-06-14	0	2.130	2.090	2.120	2.060	2.130	760,000	1,588,900	2.0907	2.130	2.090	2.120	2.060	2.130	760,000	2.0907	1.91%
2016-06-13	0	2.090	2.090	2.110	2.090	2.120	331,400	696,754	2.1025	2.090	2.090	2.110	2.090	2.120	331,400	2.1025	-0.48%
2016-06-10	0	2.100	2.100	2.110	2.100	2.130	650,000	1,375,000	2.1154	2.100	2.100	2.110	2.100	2.130	650,000	2.1154	-0.94%
2016-06-08	0	2.120	2.120	2.170	2.120	2.240	850,000	1,827,700	2.1502	2.120	2.120	2.170	2.120	2.240	850,000	2.1502	-0.47%
2016-06-07	0	2.130	2.130	2.140	2.130	2.150	570,520	1,217,086	2.1333	2.130	2.130	2.140	2.130	2.150	570,520	2.1333	-0.93%
2016-06-06	0	2.150	2.150	2.160	2.120	2.190	430,000	916,400	2.1312	2.150	2.150	2.160	2.120	2.190	430,000	2.1312	-0.92%
2016-06-03	0	2.170	2.170	2.180	2.160	2.250	611,068	1,351,596	2.2119	2.170	2.170	2.180	2.160	2.250	611,068	2.2119	-1.36%
2016-06-02	0	2.200	2.170	2.230	2.200	2.320	940,000	2,113,400	2.2483	2.200	2.170	2.230	2.200	2.320	940,000	2.2483	-1.35%
2016-06-01	0	2.230	2.230	2.250	2.220	2.340	955,000	2,165,500	2.2675	2.230	2.230	2.250	2.220	2.340	955,000	2.2675	-0.89%
2016-05-31	0	2.250	2.250	2.270	2.190	2.310	1,090,057	2,470,725	2.2666	2.250	2.250	2.270	2.190	2.310	1,090,057	2.2666	1.35%
2016-05-30	0	2.220	2.200	2.220	2.050	2.230	905,600	1,936,921	2.1388	2.220	2.200	2.220	2.050	2.230	905,600	2.1388	8.29%
2016-05-27	0	2.050	2.050	2.060	2.050	2.090	12,480,000	25,135,900	2.0141	2.050	2.050	2.060	2.050	2.090	12,480,000	2.0141	-1.44%
2016-05-26	0	2.080	2.080	2.090	2.060	2.120	3,180,000	6,652,900	2.0921	2.080	2.080	2.090	2.060	2.120	3,180,000	2.0921	1.46%
2016-05-25	0	2.050	2.040	2.060	2.000	2.090	2,380,000	4,911,000	2.0634	2.050	2.040	2.060	2.000	2.090	2,380,000	2.0634	0.00%
2016-05-24	0	2.050	2.040	2.050	2.040	2.120	1,710,000	3,530,800	2.0648	2.050	2.040	2.050	2.040	2.120	1,710,000	2.0648	1.49%
2016-05-23	0	2.020	2.010	2.040	2.000	2.030	400,000	808,400	2.0210	2.020	2.010	2.040	2.000	2.030	400,000	2.0210	-0.49%
2016-05-20	0	2.030	2.000	2.040	2.000	2.070	690,000	1,396,300	2.0236	2.030	2.000	2.040	2.000	2.070	690,000	2.0236	-0.98%
2016-05-19	0	2.050	2.040	2.050	2.030	2.050	620,000	1,269,600	2.0477	2.050	2.040	2.050	2.030	2.050	620,000	2.0477	0.00%
2016-05-18	0	2.050	2.050	2.070	2.030	2.080	2,110,000	4,334,400	2.0542	2.050	2.050	2.070	2.030	2.080	2,110,000	2.0542	0.49%
2016-05-17	0	2.040	2.030	2.050	2.040	2.150	690,000	1,418,400	2.0557	2.040	2.030	2.050	2.040	2.150	690,000	2.0557	0.00%
2016-05-16	0	2.040	2.030	2.080	2.040	2.120	15,900,780	31,862,742	2.0038	2.040	2.030	2.080	2.040	2.120	15,900,780	2.0038	0.49%
2016-05-13	0	2.030	2.030	2.080	2.020	2.150	1,870,000	3,922,300	2.0975	2.030	2.030	2.080	2.020	2.150	1,870,000	2.0975	-3.79%
2016-05-12	0	2.110	2.090	2.120	2.030	2.200	2,390,000	5,096,900	2.1326	2.110	2.090	2.120	2.030	2.200	2,390,000	2.1326	3.43%
2016-05-11	0	2.040	2.000	2.040	1.990	2.050	130,000	263,700	2.0285	2.040	2.000	2.040	1.990	2.050	130,000	2.0285	2.51%
2016-05-10	0	1.990	2.000	2.030	1.960	2.020	400,000	795,200	1.9880	1.990	2.000	2.030	1.960	2.020	400,000	1.9880	-1.97%
2016-05-09	0	2.030	2.030	2.040	2.030	2.100	1,302,600	2,719,000	2.0874	2.030	2.030	2.040	2.030	2.100	1,302,600	2.0874	-1.46%
2016-05-06	0	2.060	2.040	2.060	2.030	2.160	1,190,000	2,463,400	2.0701	2.060	2.040	2.060	2.030	2.160	1,190,000	2.0701	-5.50%
2016-05-05	0	2.180	2.100	2.130	2.050	2.180	5,690,000	11,997,400	2.1085	2.180	2.100	2.130	2.050	2.180	5,690,000	2.1085	4.81%
2016-05-04	0	2.080	2.080	2.100	2.080	2.100	1,070,000	2,236,200	2.0899	2.080	2.080	2.100	2.080	2.100	1,070,000	2.0899	-0.95%
2016-05-03	0	2.100	2.090	2.100	2.100	2.160	1,640,000	3,468,500	2.1149	2.100	2.090	2.100	2.100	2.160	1,640,000	2.1149	0.00%
2016-04-29	0	2.100	2.090	2.100	2.070	2.210	1,954,000	4,107,080	2.1019	2.100	2.090	2.100	2.070	2.210	1,954,000	2.1019	1.45%
2016-04-28	0	2.070	2.060	2.090	2.070	2.120	2,030,640	4,244,192	2.0901	2.070	2.060	2.090	2.070	2.120	2,030,640	2.0901	0.00%
2016-04-27	0	2.070	2.070	2.090	2.000	2.100	1,710,080	3,576,863	2.0916	2.070	2.070	2.090	2.000	2.100	1,710,080	2.0916	-1.43%
2016-04-26	0	2.100	2.090	2.100	2.080	2.200	4,312,200	9,319,730	2.1612	2.100	2.090	2.100	2.080	2.200	4,312,200	2.1612	-2.33%
2016-04-25	0	2.150	2.130	2.150	2.140	2.390	4,800,010	10,804,924	2.2510	2.150	2.130	2.150	2.140	2.390	4,800,010	2.2510	-8.51%
2016-04-22	0	2.350	2.350	2.400	2.300	2.410	720,000	1,684,300	2.3393	2.350	2.350	2.400	2.300	2.410	720,000	2.3393	-1.67%
2016-04-21	0	2.390	2.360	2.400	2.330	2.460	1,460,000	3,494,500	2.3935	2.390	2.360	2.400	2.330	2.460	1,460,000	2.3935	-2.85%
2016-04-20	0	2.460	2.450	2.540	2.400	2.600	705,000	1,755,000	2.4894	2.460	2.450	2.540	2.400	2.600	705,000	2.4894	0.00%
2016-04-19	0	2.460	2.410	2.470	2.370	2.490	870,335	2,099,801	2.4126	2.460	2.410	2.470	2.370	2.490	870,335	2.4126	2.07%
2016-04-18	0	2.410	2.410	2.440	2.240	2.800	3,580,000	8,855,800	2.4737	2.410	2.410	2.440	2.240	2.800	3,580,000	2.4737	7.59%
2016-04-15	0	2.240	2.210	2.240	2.130	2.260	1,154,000	2,534,000	2.1958	2.240	2.210	2.240	2.130	2.260	1,154,000	2.1958	6.67%
2016-04-14	0	2.100	2.090	2.130	2.100	2.200	870,000	1,849,600	2.1260	2.100	2.090	2.130	2.100	2.200	870,000	2.1260	0.00%
2016-04-13	0	2.100	2.090	2.100	2.090	2.130	670,000	1,422,700	2.1234	2.100	2.090	2.100	2.090	2.130	670,000	2.1234	0.48%
2016-04-12	0	2.090	2.070	2.130	2.080	2.140	960,000	2,012,100	2.0959	2.090	2.070	2.130	2.080	2.140	960,000	2.0959	0.97%
2016-04-11	0	2.070	2.060	2.080	2.010	2.090	700,020	1,434,840	2.0497	2.070	2.060	2.080	2.010	2.090	700,020	2.0497	3.50%
2016-04-08	0	2.000	1.960	2.000	1.930	2.100	1,250,000	2,539,200	2.0314	2.000	1.960	2.000	1.930	2.100	1,250,000	2.0314	-1.48%
2016-04-07	0	2.030	1.960	2.040	1.970	2.080	525,000	1,057,000	2.0133	2.030	1.960	2.040	1.970	2.080	525,000	2.0133	1.50%
2016-04-06	0	2.000	1.990	2.000	1.820	2.030	1,852,000	3,615,180	1.9520	2.000	1.990	2.000	1.820	2.030	1,852,000	1.9520	5.26%
2016-04-05	0	1.900	1.870	1.900	1.840	1.960	540,000	1,026,100	1.9002	1.900	1.870	1.900	1.840	1.960	540,000	1.9002	1.06%
2016-04-01	0	1.880	1.860	1.880	1.840	1.930	560,000	1,054,900	1.8838	1.880	1.860	1.880	1.840	1.930	560,000	1.8838	-3.09%
2016-03-31	0	1.940	1.940	1.950	1.910	1.960	455,000	879,100	1.9321	1.940	1.940	1.950	1.910	1.960	455,000	1.9321	0.00%
2016-03-30	0	1.940	1.930	1.950	1.920	1.940	150,000	288,800	1.9253	1.940	1.930	1.950	1.920	1.940	150,000	1.9253	1.04%
2016-03-29	0	1.920	1.920	1.960	1.870	1.950	100,000	191,900	1.9190	1.920	1.920	1.960	1.870	1.950	100,000	1.9190	-2.54%
2016-03-24	0	1.970	1.880	1.970	1.810	1.970	980,000	1,850,400	1.8882	1.970	1.880	1.970	1.810	1.970	980,000	1.8882	3.14%
2016-03-23	0	1.910	1.910	1.930	1.900	2.040	2,800,000	5,479,100	1.9568	1.910	1.910	1.930	1.900	2.040	2,800,000	1.9568	-4.50%
2016-03-22	0	2.000	1.990	2.000	1.930	2.200	40,350,000	77,298,600	1.9157	2.000	1.990	2.000	1.930	2.200	40,350,000	1.9157	3.63%
2016-03-21	0	1.930	1.890	1.930	1.860	1.990	36,330,000	69,038,800	1.9003	1.930	1.890	1.930	1.860	1.990	36,330,000	1.9003	-1.03%
2016-03-18	0	1.950	1.950	1.990	1.920	2.050	580,000	1,137,700	1.9616	1.950	1.950	1.990	1.920	2.050	580,000	1.9616	0.52%
2016-03-17	0	1.940	1.400	1.950	1.820	1.950	530,000	1,007,800	1.9015	1.940	1.400	1.950	1.820	1.950	530,000	1.9015	1.04%
2016-03-16	0	1.920	1.910	1.920	1.900	1.970	200,001	386,701	1.9335	1.920	1.910	1.920	1.900	1.970	200,001	1.9335	-3.52%
2016-03-15	0	1.990	1.950	2.010	1.930	2.030	290,000	570,000	1.9655	1.990	1.950	2.010	1.930	2.030	290,000	1.9655	-1.49%
2016-03-14	0	2.020	1.970	2.020	1.960	2.080	350,000	705,200	2.0149	2.020	1.970	2.020	1.960	2.080	350,000	2.0149	2.02%
2016-03-11	0	1.980	1.940	1.980	1.930	1.980	310,000	606,600	1.9568	1.980	1.940	1.980	1.930	1.980	310,000	1.9568	2.06%
2016-03-10	0	1.940	1.930	1.970	1.930	2.000	140,000	273,600	1.9543	1.940	1.930	1.970	1.930	2.000	140,000	1.9543	-1.02%
2016-03-09	0	1.960	1.910	1.970	1.850	1.960	210,060	399,911	1.9038	1.960	1.910	1.970	1.850	1.960	210,060	1.9038	-1.01%
2016-03-08	0	1.980	1.930	1.980	1.940	1.980	160,000	313,500	1.9594	1.980	1.930	1.980	1.940	1.980	160,000	1.9594	0.00%
2016-03-07	0	1.980	1.950	1.980	1.920	2.030	530,000	1,044,700	1.9711	1.980	1.950	1.980	1.920	2.030	530,000	1.9711	-1.00%
2016-03-04	0	2.000	1.990	2.020	1.990	2.000	130,200	260,284	1.9991	2.000	1.990	2.020	1.990	2.000	130,200	1.9991	0.00%
2016-03-03	0	2.000	2.000	2.040	1.970	2.050	650,000	1,304,000	2.0062	2.000	2.000	2.040	1.970	2.050	650,000	2.0062	-2.44%
2016-03-02	0	2.050	2.010	2.050	2.050	2.110	50,000	103,100	2.0620	2.050	2.010	2.050	2.050	2.110	50,000	2.0620	-1.91%
2016-03-01	0	2.090	1.970	2.090	1.950	2.090	250,000	499,400	1.9976	2.090	1.970	2.090	1.950	2.090	250,000	1.9976	2.96%
2016-02-29	0	2.030	1.970	2.030	1.950	2.080	410,000	820,100	2.0002	2.030	1.970	2.030	1.950	2.080	410,000	2.0002	-2.87%
2016-02-26	0	2.090	1.980	2.090	1.980	2.090	181,600	372,204	2.0496	2.090	1.980	2.090	1.980	2.090	181,600	2.0496	5.03%
2016-02-25	0	1.990	1.990	2.020	1.930	2.020	570,000	1,130,700	1.9837	1.990	1.990	2.020	1.930	2.020	570,000	1.9837	-2.45%
2016-02-24	0	2.040	2.000	2.050	2.040	2.040	40,000	81,600	2.0400	2.040	2.000	2.050	2.040	2.040	40,000	2.0400	0.00%
2016-02-23	0	2.040	2.010	2.060	2.000	2.040	230,000	465,000	2.0217	2.040	2.010	2.060	2.000	2.040	230,000	2.0217	0.49%
2016-02-22	0	2.030	2.020	2.050	2.010	2.080	370,000	749,800	2.0265	2.030	2.020	2.050	2.010	2.080	370,000	2.0265	1.00%
2016-02-19	0	2.010	2.000	2.050	2.000	2.070	414,231	840,092	2.0281	2.010	2.000	2.050	2.000	2.070	414,231	2.0281	-3.37%
2016-02-18	0	2.080	2.000	2.080	1.880	2.100	150,000	300,200	2.0013	2.080	2.000	2.080	1.880	2.100	150,000	2.0013	0.97%
2016-02-17	0	2.060	1.980	2.070	1.970	2.090	300,000	610,000	2.0333	2.060	1.980	2.070	1.970	2.090	300,000	2.0333	0.49%
2016-02-16	0	2.050	1.960	2.060	1.940	2.050	250,000	502,400	2.0096	2.050	1.960	2.060	1.940	2.050	250,000	2.0096	5.67%
2016-02-15	0	1.940	1.900	1.980	1.850	2.200	280,000	545,400	1.9479	1.940	1.900	1.980	1.850	2.200	280,000	1.9479	3.19%
2016-02-12	0	1.880	1.870	1.890	1.880	1.950	70,000	133,900	1.9129	1.880	1.870	1.890	1.880	1.950	70,000	1.9129	-5.05%
2016-02-11	0	1.980	-	1.990	1.980	1.980	20,000	39,600	1.9800	1.980	-	1.990	1.980	1.980	20,000	1.9800	-1.00%
2016-02-05	0	2.000	1.960	2.050	1.950	2.000	230,000	455,900	1.9822	2.000	1.960	2.050	1.950	2.000	230,000	1.9822	3.63%
2016-02-04	0	1.930	1.860	1.950	1.840	1.950	480,001	907,301	1.8902	1.930	1.860	1.950	1.840	1.950	480,001	1.8902	5.46%
2016-02-03	0	1.830	1.820	1.840	1.820	1.840	140,000	255,500	1.8250	1.830	1.820	1.840	1.820	1.840	140,000	1.8250	0.00%
2016-02-02	0	1.830	1.820	1.860	1.820	1.830	160,000	292,200	1.8263	1.830	1.820	1.860	1.820	1.830	160,000	1.8263	0.55%
2016-02-01	0	1.820	1.810	1.850	1.820	1.820	80,000	145,600	1.8200	1.820	1.810	1.850	1.820	1.820	80,000	1.8200	-1.62%
2016-01-29	0	1.850	1.820	1.900	1.780	1.890	371,000	687,380	1.8528	1.850	1.820	1.900	1.780	1.890	371,000	1.8528	0.54%
2016-01-28	0	1.840	1.840	1.980	1.840	1.900	201,040	376,362	1.8721	1.840	1.840	1.980	1.840	1.900	201,040	1.8721	-4.17%
2016-01-27	0	1.920	1.900	1.920	1.900	2.050	280,300	551,461	1.9674	1.920	1.900	1.920	1.900	2.050	280,300	1.9674	-4.00%
2016-01-26	0	2.000	2.000	2.070	1.990	2.080	340,000	683,000	2.0088	2.000	2.000	2.070	1.990	2.080	340,000	2.0088	-3.85%
2016-01-25	0	2.080	2.050	2.100	2.060	2.100	80,000	166,700	2.0838	2.080	2.050	2.100	2.060	2.100	80,000	2.0838	0.00%
2016-01-22	0	2.080	2.080	2.120	2.070	2.150	245,940	516,317	2.0994	2.080	2.080	2.120	2.070	2.150	245,940	2.0994	0.00%
2016-01-21	0	2.080	2.000	2.080	2.020	2.150	310,000	641,200	2.0684	2.080	2.000	2.080	2.020	2.150	310,000	2.0684	-2.80%
2016-01-20	0	2.140	2.070	2.140	2.040	2.210	630,000	1,331,100	2.1129	2.140	2.070	2.140	2.040	2.210	630,000	2.1129	-1.38%
2016-01-19	0	2.170	2.170	2.200	2.160	2.200	430,000	937,200	2.1795	2.170	2.170	2.200	2.160	2.200	430,000	2.1795	0.00%
2016-01-18	0	2.170	2.130	2.170	2.070	2.180	440,000	942,200	2.1414	2.170	2.130	2.170	2.070	2.180	440,000	2.1414	2.84%
2016-01-15	0	2.110	2.090	2.120	2.080	2.230	940,001	2,030,402	2.1600	2.110	2.090	2.120	2.080	2.230	940,001	2.1600	-1.86%
2016-01-14	0	2.150	2.100	2.150	2.020	2.160	1,360,000	2,890,900	2.1257	2.150	2.100	2.150	2.020	2.160	1,360,000	2.1257	2.87%
2016-01-13	0	2.090	2.000	2.100	1.960	2.130	1,390,000	2,824,600	2.0321	2.090	2.000	2.100	1.960	2.130	1,390,000	2.0321	1.95%
2016-01-12	0	2.050	2.040	2.050	2.030	2.330	800,000	1,694,900	2.1186	2.050	2.040	2.050	2.030	2.330	800,000	2.1186	-2.38%
2016-01-11	0	2.100	2.100	2.200	2.100	2.290	380,000	854,500	2.2487	2.100	2.100	2.200	2.100	2.290	380,000	2.2487	-8.70%
2016-01-08	0	2.300	2.270	2.300	2.310	2.310	31,200	71,976	2.3069	2.300	2.270	2.300	2.310	2.310	31,200	2.3069	-0.86%
2016-01-07	0	2.320	2.240	2.380	2.250	2.360	630,000	1,438,800	2.2838	2.320	2.240	2.380	2.250	2.360	630,000	2.2838	-3.33%
2016-01-06	0	2.400	2.330	2.440	2.330	2.460	200,000	476,800	2.3840	2.400	2.330	2.440	2.330	2.460	200,000	2.3840	0.42%
2016-01-05	0	2.390	2.340	2.400	2.340	2.420	350,000	835,100	2.3860	2.390	2.340	2.400	2.340	2.420	350,000	2.3860	0.84%
2016-01-04	0	2.370	2.330	2.370	2.220	2.540	890,000	2,091,900	2.3504	2.370	2.330	2.370	2.220	2.540	890,000	2.3504	-2.47%
2015-12-31	0	2.430	2.410	2.450	2.410	2.430	210,000	506,800	2.4133	2.430	2.410	2.450	2.410	2.430	210,000	2.4133	0.41%
2015-12-30	0	2.420	2.420	2.450	2.420	2.450	80,000	194,800	2.4350	2.420	2.420	2.450	2.420	2.450	80,000	2.4350	-0.82%
2015-12-29	0	2.440	2.410	2.480	2.410	2.470	130,000	316,000	2.4308	2.440	2.410	2.480	2.410	2.470	130,000	2.4308	-0.81%
2015-12-28	0	2.460	2.450	2.500	2.450	2.500	190,000	469,500	2.4711	2.460	2.450	2.500	2.450	2.500	190,000	2.4711	0.41%
2015-12-24	0	2.450	2.410	2.450	2.420	2.480	270,000	659,600	2.4430	2.450	2.410	2.450	2.420	2.480	270,000	2.4430	0.00%
2015-12-23	0	2.450	2.410	2.480	2.390	2.500	3,380,000	8,424,600	2.4925	2.450	2.410	2.480	2.390	2.500	3,380,000	2.4925	0.00%
2015-12-22	0	2.450	2.380	2.480	2.380	2.670	1,144,000	2,840,660	2.4831	2.450	2.380	2.480	2.380	2.670	1,144,000	2.4831	-3.54%
2015-12-21	0	2.540	2.540	2.580	2.510	2.690	950,000	2,468,000	2.5979	2.540	2.540	2.580	2.510	2.690	950,000	2.5979	-3.79%
2015-12-18	0	2.640	2.640	2.660	2.610	2.690	483,327	1,274,083	2.6361	2.640	2.640	2.660	2.610	2.690	483,327	2.6361	-1.86%
2015-12-17	0	2.690	2.620	2.700	2.620	2.730	290,000	770,700	2.6576	2.690	2.620	2.700	2.620	2.730	290,000	2.6576	1.51%
2015-12-16	0	2.650	2.620	2.690	2.600	2.710	200,000	527,900	2.6395	2.650	2.620	2.690	2.600	2.710	200,000	2.6395	0.38%
2015-12-15	0	2.640	2.610	2.650	2.600	2.720	590,000	1,553,100	2.6324	2.640	2.610	2.650	2.600	2.720	590,000	2.6324	-2.22%
2015-12-14	0	2.700	2.580	2.700	2.590	2.710	230,000	606,000	2.6348	2.700	2.580	2.700	2.590	2.710	230,000	2.6348	2.27%
2015-12-11	0	2.640	2.640	2.680	2.630	2.780	380,000	1,019,400	2.6826	2.640	2.640	2.680	2.630	2.780	380,000	2.6826	-2.58%
2015-12-10	0	2.710	2.710	2.760	2.710	2.880	360,000	1,001,400	2.7817	2.710	2.710	2.760	2.710	2.880	360,000	2.7817	-3.21%
2015-12-09	0	2.800	2.780	2.860	2.740	2.950	460,000	1,303,200	2.8330	2.800	2.780	2.860	2.740	2.950	460,000	2.8330	0.72%
2015-12-08	0	2.780	2.730	2.780	2.780	2.890	410,000	1,170,200	2.8541	2.780	2.730	2.780	2.780	2.890	410,000	2.8541	0.72%
2015-12-07	0	2.760	2.700	2.760	2.710	2.800	460,000	1,271,200	2.7635	2.760	2.700	2.760	2.710	2.800	460,000	2.7635	-0.36%
2015-12-04	0	2.770	2.720	2.780	2.720	2.850	390,000	1,079,100	2.7669	2.770	2.720	2.780	2.720	2.850	390,000	2.7669	-0.72%
2015-12-03	0	2.790	2.690	2.800	2.680	2.900	900,060	2,495,774	2.7729	2.790	2.690	2.800	2.680	2.900	900,060	2.7729	-2.11%
2015-12-02	0	2.850	2.830	2.850	2.840	2.860	90,000	256,500	2.8500	2.850	2.830	2.850	2.840	2.860	90,000	2.8500	-0.35%
2015-12-01	0	2.860	2.860	2.870	2.840	2.880	100,000	285,300	2.8530	2.860	2.860	2.870	2.840	2.880	100,000	2.8530	-1.04%
2015-11-30	0	2.890	2.890	2.900	2.880	3.010	190,280	560,572	2.9460	2.890	2.890	2.900	2.880	3.010	190,280	2.9460	-0.69%
2015-11-27	0	2.910	2.830	2.910	2.830	2.940	60,000	172,500	2.8750	2.910	2.830	2.910	2.830	2.940	60,000	2.8750	-1.69%
2015-11-26	0	2.960	2.960	2.980	2.950	3.020	93,000	276,290	2.9709	2.960	2.960	2.980	2.950	3.020	93,000	2.9709	0.00%
2015-11-25	0	2.960	2.900	2.970	2.880	2.980	570,000	1,671,400	2.9323	2.960	2.900	2.970	2.880	2.980	570,000	2.9323	-1.33%
2015-11-24	0	3.000	2.990	3.020	2.990	3.020	220,000	661,500	3.0068	3.000	2.990	3.020	2.990	3.020	220,000	3.0068	-0.99%
2015-11-23	0	3.030	3.030	3.040	3.000	3.080	380,010	1,153,730	3.0361	3.030	3.030	3.040	3.000	3.080	380,010	3.0361	1.00%
2015-11-20	0	3.000	3.000	3.010	2.880	3.100	881,650	2,660,550	3.0177	3.000	3.000	3.010	2.880	3.100	881,650	3.0177	3.45%
2015-11-19	0	2.900	2.850	2.910	2.750	2.950	976,000	2,787,340	2.8559	2.900	2.850	2.910	2.750	2.950	976,000	2.8559	8.21%
2015-11-18	0	2.680	2.680	2.730	2.650	2.700	130,000	348,700	2.6823	2.680	2.680	2.730	2.650	2.700	130,000	2.6823	0.75%
2015-11-17	0	2.660	2.660	2.700	2.650	2.850	690,000	1,855,000	2.6884	2.660	2.660	2.700	2.650	2.850	690,000	2.6884	-2.21%
2015-11-16	0	2.720	2.660	2.720	2.640	2.720	500,000	1,337,100	2.6742	2.720	2.660	2.720	2.640	2.720	500,000	2.6742	2.64%
2015-11-13	0	2.650	2.650	2.700	2.650	2.800	1,280,400	3,452,464	2.6964	2.650	2.650	2.700	2.650	2.800	1,280,400	2.6964	-6.36%
2015-11-12	0	2.830	2.830	2.900	2.800	2.950	480,120	1,368,033	2.8494	2.830	2.830	2.900	2.800	2.950	480,120	2.8494	-1.74%
2015-11-11	0	2.880	2.860	2.890	2.850	2.940	595,603	1,713,100	2.8762	2.880	2.860	2.890	2.850	2.940	595,603	2.8762	-2.04%
2015-11-10	0	2.940	2.920	2.940	2.880	2.980	240,000	701,900	2.9246	2.940	2.920	2.940	2.880	2.980	240,000	2.9246	-0.34%
2015-11-09	0	2.950	2.930	2.950	2.900	3.030	831,000	2,467,320	2.9691	2.950	2.930	2.950	2.900	3.030	831,000	2.9691	-2.96%
2015-11-06	0	3.040	3.030	3.050	2.980	3.110	1,280,000	3,910,100	3.0548	3.040	3.030	3.050	2.980	3.110	1,280,000	3.0548	-4.10%
2015-11-05	0	3.170	3.170	3.180	3.140	3.270	272,000	866,960	3.1874	3.170	3.170	3.180	3.140	3.270	272,000	3.1874	-2.46%
2015-11-04	0	3.250	3.250	3.320	3.200	3.350	1,460,000	4,804,950	3.2911	3.250	3.250	3.320	3.200	3.350	1,460,000	3.2911	0.93%
2015-11-03	0	3.220	3.220	3.260	3.220	3.300	138,000	447,880	3.2455	3.220	3.220	3.260	3.220	3.300	138,000	3.2455	-0.92%
2015-11-02	0	3.250	3.240	3.260	3.150	3.260	445,941	1,435,973	3.2201	3.250	3.240	3.260	3.150	3.260	445,941	3.2201	1.56%
2015-10-30	0	3.200	3.150	3.260	3.100	3.270	430,660	1,360,739	3.1597	3.200	3.150	3.260	3.100	3.270	430,660	3.1597	-1.84%
2015-10-29	0	3.260	3.220	3.300	3.210	3.400	290,000	948,800	3.2717	3.260	3.220	3.300	3.210	3.400	290,000	3.2717	0.31%
2015-10-28	0	3.250	3.250	3.260	3.250	3.360	739,231	2,440,466	3.3014	3.250	3.250	3.260	3.250	3.360	739,231	3.3014	-2.11%
2015-10-27	0	3.320	3.320	3.360	3.310	3.370	70,000	233,000	3.3286	3.320	3.320	3.360	3.310	3.370	70,000	3.3286	-2.06%
2015-10-26	0	3.390	3.360	3.400	3.320	3.450	1,450,000	4,898,900	3.3786	3.390	3.360	3.400	3.320	3.450	1,450,000	3.3786	1.50%
2015-10-23	0	3.340	3.330	3.360	3.290	3.400	780,600	2,596,768	3.3266	3.340	3.330	3.360	3.290	3.400	780,600	3.3266	0.30%
2015-10-22	0	3.330	3.300	3.350	3.250	3.360	730,000	2,421,100	3.3166	3.330	3.300	3.350	3.250	3.360	730,000	3.3166	0.91%
2015-10-20	0	3.300	3.280	3.370	3.290	3.400	2,130,000	7,104,300	3.3354	3.300	3.280	3.370	3.290	3.400	2,130,000	3.3354	-2.08%
2015-10-19	0	3.370	3.360	3.370	3.330	3.590	2,610,460	8,836,041	3.3849	3.370	3.360	3.370	3.330	3.590	2,610,460	3.3849	-3.99%
2015-10-16	0	3.510	3.500	3.510	3.500	3.680	1,360,000	4,918,600	3.6166	3.510	3.500	3.510	3.500	3.680	1,360,000	3.6166	0.57%
2015-10-15	0	3.490	3.490	3.500	3.470	3.620	932,000	3,291,480	3.5316	3.490	3.490	3.500	3.470	3.620	932,000	3.5316	-3.32%
2015-10-14	0	3.610	3.610	3.650	3.580	3.680	530,000	1,922,500	3.6274	3.610	3.610	3.650	3.580	3.680	530,000	3.6274	-2.43%
2015-10-13	0	3.700	3.620	3.700	3.600	3.700	1,130,000	4,113,300	3.6401	3.700	3.620	3.700	3.600	3.700	1,130,000	3.6401	3.06%
2015-10-12	0	3.590	3.590	3.600	3.570	3.780	1,630,000	5,980,200	3.6688	3.590	3.590	3.600	3.570	3.780	1,630,000	3.6688	0.84%
2015-10-09	0	3.560	3.510	3.580	3.360	3.580	1,280,000	4,420,900	3.4538	3.560	3.510	3.580	3.360	3.580	1,280,000	3.4538	4.09%
2015-10-08	0	3.420	3.420	3.450	3.390	3.450	1,220,000	4,176,400	3.4233	3.420	3.420	3.450	3.390	3.450	1,220,000	3.4233	0.00%
2015-10-07	0	3.420	3.410	3.440	3.330	3.500	1,010,000	3,455,400	3.4212	3.420	3.410	3.440	3.330	3.500	1,010,000	3.4212	0.59%
2015-10-06	0	3.400	3.380	3.400	3.280	3.550	2,290,000	7,701,700	3.3632	3.400	3.380	3.400	3.280	3.550	2,290,000	3.3632	-2.86%
2015-10-05	0	3.500	3.480	3.490	3.400	3.750	2,400,000	8,466,900	3.5279	3.500	3.480	3.490	3.400	3.750	2,400,000	3.5279	-5.41%
2015-10-02	0	3.700	3.700	3.710	3.510	3.770	2,550,000	9,242,600	3.6245	3.700	3.700	3.710	3.510	3.770	2,550,000	3.6245	5.41%
2015-09-30	0	3.510	3.480	3.500	3.310	3.900	6,500,000	22,892,200	3.5219	3.510	3.480	3.500	3.310	3.900	6,500,000	3.5219	-8.36%
2015-09-29	0	3.830	3.830	3.850	3.730	4.300	5,580,500	22,127,450	3.9651	3.830	3.830	3.850	3.730	4.300	5,580,500	3.9651	-7.04%
2015-09-25	0	4.120	4.120	4.130	4.030	4.280	4,442,214	18,320,929	4.1243	4.120	4.120	4.130	4.030	4.280	4,442,214	4.1243	-0.24%
2015-09-24	0	4.130	4.100	4.150	3.850	4.170	3,723,296	15,048,822	4.0418	4.130	4.100	4.150	3.850	4.170	3,723,296	4.0418	5.63%
2015-09-23	0	3.910	3.900	3.940	3.680	3.970	2,851,980	10,869,824	3.8113	3.910	3.900	3.940	3.680	3.970	2,851,980	3.8113	-1.76%
2015-09-22	0	3.980	3.950	3.990	3.750	4.500	13,192,900	54,820,645	4.1553	3.980	3.950	3.990	3.750	4.500	13,192,900	4.1553	-0.25%
2015-09-21	0	3.990	3.950	4.000	3.670	4.340	8,255,200	33,370,510	4.0424	3.990	3.950	4.000	3.670	4.340	8,255,200	4.0424	8.72%
2015-09-18	0	3.670	3.600	3.650	3.420	3.710	3,921,720	14,154,617	3.6093	3.670	3.600	3.650	3.420	3.710	3,921,720	3.6093	9.23%
2015-09-17	0	3.360	3.360	3.400	3.280	3.380	670,000	2,228,100	3.3255	3.360	3.360	3.400	3.280	3.380	670,000	3.3255	-1.18%
2015-09-16	0	3.400	3.390	3.450	3.300	3.550	760,000	2,604,000	3.4263	3.400	3.390	3.450	3.300	3.550	760,000	3.4263	1.80%
2015-09-15	0	3.340	3.330	3.360	3.140	3.550	1,670,969	5,570,684	3.3338	3.340	3.330	3.360	3.140	3.550	1,670,969	3.3338	-6.18%
2015-09-14	0	3.560	3.520	3.560	3.520	3.590	770,000	2,742,300	3.5614	3.560	3.520	3.560	3.520	3.590	770,000	3.5614	-0.56%
2015-09-11	0	3.580	3.550	3.580	3.450	3.680	1,730,400	6,222,820	3.5962	3.580	3.550	3.580	3.450	3.680	1,730,400	3.5962	3.77%
2015-09-10	0	3.450	3.450	3.470	3.360	3.470	864,000	2,948,040	3.4121	3.450	3.450	3.470	3.360	3.470	864,000	3.4121	0.88%
2015-09-09	0	3.420	3.400	3.450	3.320	3.500	1,290,000	4,394,000	3.4062	3.420	3.400	3.450	3.320	3.500	1,290,000	3.4062	2.09%
2015-09-08	0	3.350	3.340	3.360	3.090	3.450	2,105,000	6,996,700	3.3238	3.350	3.340	3.360	3.090	3.450	2,105,000	3.3238	6.35%
2015-09-07	0	3.150	3.120	3.170	2.900	3.250	1,125,600	3,550,672	3.1545	3.150	3.120	3.170	2.900	3.250	1,125,600	3.1545	8.62%
2015-09-04	0	2.900	2.880	2.900	2.650	2.900	1,155,000	3,216,700	2.7850	2.900	2.880	2.900	2.650	2.900	1,155,000	2.7850	7.41%
2015-09-02	0	2.700	2.700	2.730	2.650	2.740	734,550	1,978,675	2.6937	2.700	2.700	2.730	2.650	2.740	734,550	2.6937	0.00%
2015-09-01	0	2.700	2.680	2.760	2.660	2.730	400,000	1,072,200	2.6805	2.700	2.680	2.760	2.660	2.730	400,000	2.6805	-1.46%
2015-08-31	0	2.740	2.690	2.760	2.600	2.790	680,360	1,845,243	2.7122	2.740	2.690	2.760	2.600	2.790	680,360	2.7122	3.01%
2015-08-28	0	2.660	2.600	2.660	2.550	2.730	810,044	2,123,810	2.6218	2.660	2.600	2.660	2.550	2.730	810,044	2.6218	0.38%
2015-08-27	0	2.650	2.620	2.660	2.510	2.650	590,000	1,529,900	2.5931	2.650	2.620	2.660	2.510	2.650	590,000	2.5931	6.43%
2015-08-26	0	2.490	2.500	2.530	2.380	2.630	830,000	2,033,300	2.4498	2.490	2.500	2.530	2.380	2.630	830,000	2.4498	4.18%
2015-08-25	0	2.390	2.360	2.390	2.310	2.700	1,812,000	4,482,580	2.4738	2.390	2.360	2.390	2.310	2.700	1,812,000	2.4738	1.70%
2015-08-24	0	2.350	2.250	2.350	2.000	2.750	1,947,000	4,527,280	2.3253	2.350	2.250	2.350	2.000	2.750	1,947,000	2.3253	-14.55%
2015-08-21	0	2.750	2.710	2.750	2.640	2.900	1,198,000	3,260,780	2.7219	2.750	2.710	2.750	2.640	2.900	1,198,000	2.7219	-5.82%
2015-08-20	0	2.920	2.910	2.940	2.880	3.040	392,900	1,150,616	2.9285	2.920	2.910	2.940	2.880	3.040	392,900	2.9285	-3.63%
2015-08-19	0	3.030	3.030	3.100	3.000	3.180	561,200	1,715,524	3.0569	3.030	3.030	3.100	3.000	3.180	561,200	3.0569	-2.26%
2015-08-18	0	3.100	3.060	3.130	3.040	3.100	200,000	613,300	3.0665	3.100	3.060	3.130	3.040	3.100	200,000	3.0665	-1.27%
2015-08-17	0	3.140	3.110	3.150	3.120	3.140	440,200	1,375,814	3.1254	3.140	3.110	3.150	3.120	3.140	440,200	3.1254	0.32%
2015-08-14	0	3.130	3.120	3.150	3.120	3.260	230,000	727,800	3.1643	3.130	3.120	3.150	3.120	3.260	230,000	3.1643	-0.32%
2015-08-13	0	3.140	3.120	3.150	3.110	3.280	430,000	1,355,000	3.1512	3.140	3.120	3.150	3.110	3.280	430,000	3.1512	2.61%
2015-08-12	0	3.060	3.060	3.100	3.060	3.180	625,702	1,940,148	3.1008	3.060	3.060	3.100	3.060	3.180	625,702	3.1008	-3.77%
2015-08-11	0	3.180	3.180	3.200	3.170	3.280	280,000	904,300	3.2296	3.180	3.180	3.200	3.170	3.280	280,000	3.2296	-3.05%
2015-08-10	0	3.280	3.210	3.290	3.140	3.310	910,000	2,905,100	3.1924	3.280	3.210	3.290	3.140	3.310	910,000	3.1924	2.18%
2015-08-07	0	3.210	3.210	3.250	3.210	3.310	460,204	1,510,465	3.2822	3.210	3.210	3.250	3.210	3.310	460,204	3.2822	-3.02%
2015-08-06	0	3.310	3.300	3.310	3.310	3.370	735,000	2,457,950	3.3441	3.310	3.300	3.310	3.310	3.370	735,000	3.3441	0.91%
2015-08-05	0	3.280	3.260	3.290	3.230	3.300	97,000	317,630	3.2745	3.280	3.260	3.290	3.230	3.300	97,000	3.2745	0.61%
2015-08-04	0	3.260	3.260	3.300	3.260	3.340	311,600	1,020,520	3.2751	3.260	3.260	3.300	3.260	3.340	311,600	3.2751	0.31%
2015-08-03	0	3.250	3.200	3.300	3.230	3.400	551,600	1,821,296	3.3018	3.250	3.200	3.300	3.230	3.400	551,600	3.3018	-3.56%
2015-07-31	0	3.370	3.370	3.410	3.360	3.400	178,004	600,573	3.3739	3.370	3.370	3.410	3.360	3.400	178,004	3.3739	-2.32%
2015-07-30	0	3.450	3.410	3.450	3.450	3.570	770,200	2,687,280	3.4891	3.450	3.410	3.450	3.450	3.570	770,200	3.4891	0.00%
2015-07-29	0	3.450	3.450	3.470	3.350	3.560	987,600	3,395,884	3.4385	3.450	3.450	3.470	3.350	3.560	987,600	3.4385	2.07%
2015-07-28	0	3.380	3.330	3.420	3.000	3.500	3,583,199	12,113,895	3.3807	3.380	3.330	3.420	3.000	3.500	3,583,199	3.3807	8.68%
2015-07-27	0	3.110	3.110	3.150	3.090	3.550	2,991,380	9,824,309	3.2842	3.110	3.110	3.150	3.090	3.550	2,991,380	3.2842	-11.65%
2015-07-24	0	3.520	3.510	3.520	3.380	3.610	1,910,000	6,740,600	3.5291	3.520	3.510	3.520	3.380	3.610	1,910,000	3.5291	0.57%
2015-07-23	0	3.500	3.480	3.500	3.360	3.620	1,941,220	6,817,655	3.5120	3.500	3.480	3.500	3.360	3.620	1,941,220	3.5120	4.17%
2015-07-22	0	3.360	3.340	3.370	3.230	3.600	4,140,528	13,770,684	3.3258	3.360	3.340	3.370	3.230	3.600	4,140,528	3.3258	-4.00%
2015-07-21	0	3.500	3.470	3.550	3.150	3.800	7,613,000	26,039,075	3.4203	3.500	3.470	3.550	3.150	3.800	7,613,000	3.4203	12.54%
2015-07-20	0	3.110	3.060	3.120	2.810	3.200	1,460,600	4,531,412	3.1024	3.110	3.060	3.120	2.810	3.200	1,460,600	3.1024	3.67%
2015-07-17	0	3.000	3.000	3.020	2.850	3.060	850,000	2,552,000	3.0024	3.000	3.000	3.020	2.850	3.060	850,000	3.0024	3.81%
2015-07-16	0	2.890	2.880	2.890	2.640	2.920	650,560	1,841,612	2.8308	2.890	2.880	2.890	2.640	2.920	650,560	2.8308	0.00%
2015-07-15	0	2.890	2.880	2.940	2.870	3.020	1,430,000	4,168,600	2.9151	2.890	2.880	2.940	2.870	3.020	1,430,000	2.9151	-5.56%
2015-07-14	0	3.060	3.010	3.060	2.900	3.240	1,264,000	3,822,960	3.0245	3.060	3.010	3.060	2.900	3.240	1,264,000	3.0245	-0.33%
2015-07-13	0	3.070	3.030	3.070	2.910	3.270	1,720,000	5,195,800	3.0208	3.070	3.030	3.070	2.910	3.270	1,720,000	3.0208	5.50%
2015-07-10	0	2.910	2.890	2.970	2.750	3.450	3,755,100	11,535,045	3.0718	2.910	2.890	2.970	2.750	3.450	3,755,100	3.0718	9.81%
2015-07-09	0	2.650	2.600	2.630	1.760	2.730	6,970,700	16,075,275	2.3061	2.650	2.600	2.630	1.760	2.730	6,970,700	2.3061	57.74%
2015-07-08	0	1.680	1.680	1.700	1.310	2.010	6,274,300	10,952,533	1.7456	1.680	1.680	1.700	1.310	2.010	6,274,300	1.7456	-19.23%
2015-07-07	0	2.080	1.800	1.890	1.960	2.690	2,116,400	4,950,536	2.3391	2.080	1.800	1.890	1.960	2.690	2,116,400	2.3391	-25.71%
2015-07-06	0	2.800	2.800	2.880	2.100	3.240	5,322,600	13,425,586	2.5224	2.800	2.800	2.880	2.100	3.240	5,322,600	2.5224	-13.58%
2015-07-03	0	3.240	3.240	3.290	3.160	3.510	2,230,000	7,361,000	3.3009	3.240	3.240	3.290	3.160	3.510	2,230,000	3.3009	-7.43%
2015-07-02	0	3.500	3.500	3.590	3.410	3.810	1,835,000	6,527,000	3.5569	3.500	3.500	3.590	3.410	3.810	1,835,000	3.5569	-4.11%
2015-06-30	0	3.650	3.600	3.660	3.320	3.790	1,934,000	7,142,220	3.6930	3.650	3.600	3.660	3.320	3.790	1,934,000	3.6930	4.29%
2015-06-29	0	3.500	3.430	3.500	3.160	3.850	4,361,600	15,476,248	3.5483	3.500	3.430	3.500	3.160	3.850	4,361,600	3.5483	-7.65%
2015-06-26	0	3.790	3.790	3.850	3.780	3.940	1,230,200	4,722,762	3.8390	3.790	3.790	3.850	3.780	3.940	1,230,200	3.8390	-3.81%
2015-06-25	0	3.940	3.900	3.920	3.820	4.150	2,570,600	10,248,252	3.9867	3.940	3.900	3.920	3.820	4.150	2,570,600	3.9867	-3.90%
2015-06-24	0	4.100	4.050	4.090	3.650	4.130	3,600,350	14,069,036	3.9077	4.100	4.050	4.090	3.650	4.130	3,600,350	3.9077	11.11%
2015-06-23	0	3.690	3.690	3.750	3.610	3.800	2,069,500	7,688,277	3.7150	3.690	3.690	3.750	3.610	3.800	2,069,500	3.7150	-1.86%
2015-06-22	0	3.760	3.700	3.760	3.560	3.780	1,700,005	6,252,518	3.6779	3.760	3.700	3.760	3.560	3.780	1,700,005	3.6779	0.00%
2015-06-19	0	3.760	3.750	3.800	3.700	3.920	1,053,965	4,050,926	3.8435	3.760	3.750	3.800	3.700	3.920	1,053,965	3.8435	-1.05%
2015-06-18	0	3.800	3.790	3.840	3.760	3.920	1,105,000	4,230,800	3.8288	3.800	3.790	3.840	3.760	3.920	1,105,000	3.8288	-1.04%
2015-06-17	0	3.840	3.840	3.890	3.740	3.840	600,000	2,277,200	3.7953	3.840	3.840	3.890	3.740	3.840	600,000	3.7953	1.05%
2015-06-16	0	3.800	3.770	3.800	3.500	3.900	3,277,000	12,142,400	3.7053	3.800	3.770	3.800	3.500	3.900	3,277,000	3.7053	-2.56%
2015-06-15	0	3.900	3.900	3.930	3.860	4.130	2,741,630	10,827,776	3.9494	3.900	3.900	3.930	3.860	4.130	2,741,630	3.9494	-4.65%
2015-06-12	0	4.090	4.050	4.100	4.010	4.150	3,270,561	13,338,965	4.0785	4.090	4.050	4.100	4.010	4.150	3,270,561	4.0785	1.49%
2015-06-11	0	4.030	4.010	4.030	3.960	4.180	4,100,131	16,672,228	4.0663	4.030	4.010	4.030	3.960	4.180	4,100,131	4.0663	2.28%
2015-06-10	0	3.940	3.940	3.970	3.510	4.170	11,836,420	46,781,706	3.9524	3.940	3.940	3.970	3.510	4.170	11,836,420	3.9524	8.84%
2015-06-09	0	3.620	3.620	3.670	3.500	3.910	4,944,045	18,323,606	3.7062	3.620	3.620	3.670	3.500	3.910	4,944,045	3.7062	-4.74%
2015-06-08	0	3.800	3.790	3.810	3.760	3.930	2,459,687	9,456,739	3.8447	3.800	3.790	3.810	3.760	3.930	2,459,687	3.8447	-3.31%
2015-06-05	0	3.930	3.900	3.930	3.880	4.090	2,995,906	11,740,520	3.9189	3.930	3.900	3.930	3.880	4.090	2,995,906	3.9189	-2.00%
2015-06-04	0	4.010	4.010	4.070	3.880	4.130	6,864,540	27,262,693	3.9715	4.010	4.010	4.070	3.880	4.130	6,864,540	3.9715	-1.23%
2015-06-03	0	4.060	4.060	4.100	4.040	4.160	3,160,020	12,863,714	4.0708	4.060	4.060	4.100	4.040	4.160	3,160,020	4.0708	-1.46%
2015-06-02	0	4.120	4.120	4.130	4.050	4.220	5,067,100	20,850,928	4.1150	4.120	4.120	4.130	4.050	4.220	5,067,100	4.1150	-2.14%
2015-06-01	0	4.210	4.200	4.240	4.060	4.420	7,014,260	29,600,921	4.2201	4.210	4.200	4.240	4.060	4.420	7,014,260	4.2201	3.95%
2015-05-29	0	4.050	4.050	4.060	3.940	4.170	3,499,400	14,165,500	4.0480	4.050	4.050	4.060	3.940	4.170	3,499,400	4.0480	-0.25%
2015-05-28	0	4.060	4.000	4.070	3.950	4.250	6,392,400	25,895,956	4.0511	4.060	4.000	4.070	3.950	4.250	6,392,400	4.0511	-4.02%
2015-05-27	0	4.230	4.220	4.240	4.120	4.380	4,214,600	17,720,184	4.2045	4.230	4.220	4.240	4.120	4.380	4,214,600	4.2045	-2.08%
2015-05-26	0	4.320	4.290	4.340	3.950	4.600	17,362,068	75,002,988	4.3199	4.320	4.290	4.340	3.950	4.600	17,362,068	4.3199	9.37%
2015-05-22	0	3.950	3.950	3.960	3.710	4.230	22,790,569	89,634,665	3.9330	3.950	3.950	3.960	3.710	4.230	22,790,569	3.9330	-6.40%
2015-05-21	0	4.220	4.220	4.230	4.150	4.700	10,854,350	46,917,678	4.3225	4.220	4.220	4.230	4.150	4.700	10,854,350	4.3225	-8.06%
2015-05-20	0	4.590	4.580	4.600	4.380	4.900	11,955,000	54,877,000	4.5903	4.590	4.580	4.600	4.380	4.900	11,955,000	4.5903	-4.38%
2015-05-19	0	4.800	4.790	4.830	4.530	5.150	19,743,655	96,564,253	4.8909	4.800	4.790	4.830	4.530	5.150	19,743,655	4.8909	5.96%
2015-05-18	0	4.530	4.530	4.560	4.120	4.890	24,098,080	108,556,803	4.5048	4.530	4.530	4.560	4.120	4.890	24,098,080	4.5048	-7.17%
2015-05-15	0	4.880	4.870	4.880	4.760	6.800	120,963,408	650,951,295	5.3814	4.880	4.870	4.880	4.760	6.800	120,963,408	5.3814	10.66%
2015-05-14	0	4.410	4.400	4.410	2.600	4.450	131,943,918	466,497,617	3.5356	4.410	4.400	4.410	2.600	4.450	131,943,918	3.5356	129.69%
2015-05-13	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2015-04-14	0	1.920	1.900	1.920	1.550	2.200	42,063,459	80,711,043	1.9188	1.920	1.900	1.920	1.550	2.200	42,063,459	1.9188	58.68%
2015-04-13	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	1.210	-	-	-	-	0	-	0.00%
2015-04-01	1	1.210	1.200	1.210	1.200	1.220	193,060	233,427	1.2091	1.210	1.200	1.210	1.200	1.220	193,060	1.2091	0.83%
2015-03-31	0	1.200	1.180	1.210	1.200	1.240	430,000	518,400	1.2056	1.200	1.180	1.210	1.200	1.240	430,000	1.2056	1.69%
2015-03-30	0	1.180	1.160	1.190	1.150	1.240	1,303,130	1,524,726	1.1700	1.180	1.160	1.190	1.150	1.240	1,303,130	1.1700	-4.84%
2015-03-27	0	1.240	1.230	1.240	1.200	1.250	705,000	866,600	1.2292	1.240	1.230	1.240	1.200	1.250	705,000	1.2292	3.33%
2015-03-26	0	1.200	1.200	1.210	1.180	1.200	820,000	980,100	1.1952	1.200	1.200	1.210	1.180	1.200	820,000	1.1952	1.69%
2015-03-25	0	1.180	1.180	1.200	1.160	1.200	595,600	706,540	1.1863	1.180	1.180	1.200	1.160	1.200	595,600	1.1863	2.61%
2015-03-24	0	1.150	1.120	1.150	1.110	1.160	220,000	250,900	1.1405	1.150	1.120	1.150	1.110	1.160	220,000	1.1405	1.77%
2015-03-23	0	1.130	1.120	1.140	1.090	1.150	1,520,000	1,712,200	1.1264	1.130	1.120	1.140	1.090	1.150	1,520,000	1.1264	4.63%
2015-03-20	0	1.080	1.080	1.140	1.070	1.090	540,000	585,700	1.0846	1.080	1.080	1.140	1.070	1.090	540,000	1.0846	-1.82%
2015-03-19	0	1.100	1.090	1.100	1.040	1.150	830,861	910,478	1.0958	1.100	1.090	1.100	1.040	1.150	830,861	1.0958	4.76%
2015-03-18	0	1.050	1.040	1.060	1.040	1.050	460,031	483,031	1.0500	1.050	1.040	1.060	1.040	1.050	460,031	1.0500	-0.94%
2015-03-17	0	1.060	1.060	1.090	1.040	1.060	88,365	91,965	1.0407	1.060	1.060	1.090	1.040	1.060	88,365	1.0407	1.92%
2015-03-16	0	1.040	1.030	1.070	1.040	1.050	160,000	166,500	1.0406	1.040	1.030	1.070	1.040	1.050	160,000	1.0406	0.00%
2015-03-13	0	1.040	1.040	1.050	1.040	1.050	480,020	502,820	1.0475	1.040	1.040	1.050	1.040	1.050	480,020	1.0475	-2.80%
2015-03-12	0	1.070	1.050	1.070	1.060	1.070	220,020	233,920	1.0632	1.070	1.050	1.070	1.060	1.070	220,020	1.0632	0.94%
2015-03-11	0	1.060	1.060	1.080	1.060	1.060	250,000	265,000	1.0600	1.060	1.060	1.080	1.060	1.060	250,000	1.0600	-3.64%
2015-03-10	0	1.100	1.070	1.100	1.080	1.110	740,000	810,400	1.0951	1.100	1.070	1.100	1.080	1.110	740,000	1.0951	3.77%
2015-03-09	0	1.060	1.060	1.140	1.030	1.060	105,004	110,504	1.0524	1.060	1.060	1.140	1.030	1.060	105,004	1.0524	-0.93%
2015-03-06	0	1.070	1.050	1.070	1.060	1.090	1,356,000	1,453,140	1.0716	1.070	1.050	1.070	1.060	1.090	1,356,000	1.0716	-0.93%
2015-03-05	0	1.080	1.060	1.100	1.080	1.120	460,200	501,206	1.0891	1.080	1.060	1.100	1.080	1.120	460,200	1.0891	-1.82%
2015-03-04	0	1.100	1.100	1.130	1.100	1.100	50,040	55,041	1.0999	1.100	1.100	1.130	1.100	1.100	50,040	1.0999	0.92%
2015-03-03	0	1.090	1.050	1.110	1.090	1.100	680,200	746,712	1.0978	1.090	1.050	1.110	1.090	1.100	680,200	1.0978	0.00%
2015-03-02	0	1.090	1.090	1.110	1.090	1.120	225,000	248,000	1.1022	1.090	1.090	1.110	1.090	1.120	225,000	1.1022	-1.80%
2015-02-27	0	1.110	1.110	1.120	1.100	1.120	490,000	547,200	1.1167	1.110	1.110	1.120	1.100	1.120	490,000	1.1167	-3.48%
2015-02-26	0	1.150	1.140	1.150	1.120	1.150	220,000	247,600	1.1255	1.150	1.140	1.150	1.120	1.150	220,000	1.1255	2.68%
2015-02-25	0	1.120	1.120	1.140	1.110	1.110	60,120	66,728	1.1099	1.120	1.120	1.140	1.110	1.110	60,120	1.1099	0.00%
2015-02-24	0	1.120	1.120	1.130	1.120	1.130	284,360	319,352	1.1231	1.120	1.120	1.130	1.120	1.130	284,360	1.1231	0.90%
2015-02-23	0	1.110	1.110	1.150	1.100	1.140	3,105,000	3,471,650	1.1181	1.110	1.110	1.150	1.100	1.140	3,105,000	1.1181	0.00%
2015-02-18	0	1.110	1.110	1.130	1.110	1.110	15,000	16,500	1.1000	1.110	1.110	1.130	1.110	1.110	15,000	1.1000	-1.77%
2015-02-17	0	1.130	1.090	1.150	1.080	1.130	270,000	300,600	1.1133	1.130	1.090	1.150	1.080	1.130	270,000	1.1133	1.80%
2015-02-16	0	1.110	1.110	1.120	1.070	1.110	762,974	842,282	1.1039	1.110	1.110	1.120	1.070	1.110	762,974	1.1039	0.91%
2015-02-13	0	1.100	1.060	1.130	1.070	1.100	1,045,309	1,133,527	1.0844	1.100	1.060	1.130	1.070	1.100	1,045,309	1.0844	1.85%
2015-02-12	0	1.080	1.080	1.110	1.080	1.080	40,000	43,200	1.0800	1.080	1.080	1.110	1.080	1.080	40,000	1.0800	0.00%
2015-02-11	0	1.080	1.050	1.080	1.080	1.080	340,020	367,220	1.0800	1.080	1.050	1.080	1.080	1.080	340,020	1.0800	2.86%
2015-02-10	0	1.050	1.030	1.050	1.030	1.160	500,000	535,600	1.0712	1.050	1.030	1.050	1.030	1.160	500,000	1.0712	-0.94%
2015-02-09	0	1.060	1.040	1.070	1.030	1.070	1,540,200	1,624,500	1.0547	1.060	1.040	1.070	1.030	1.070	1,540,200	1.0547	-1.85%
2015-02-06	0	1.080	1.080	1.100	1.080	1.100	261,000	284,850	1.0914	1.080	1.080	1.100	1.080	1.100	261,000	1.0914	2.86%
2015-02-05	0	1.050	-	1.050	1.080	1.180	605,001	690,201	1.1408	1.050	-	1.050	1.080	1.180	605,001	1.1408	-7.08%
2015-02-04	0	1.130	1.120	1.140	1.130	1.140	216,485	244,453	1.1292	1.130	1.120	1.140	1.130	1.140	216,485	1.1292	0.00%
2015-02-03	0	1.130	1.130	1.150	1.120	1.150	360,000	409,000	1.1361	1.130	1.130	1.150	1.120	1.150	360,000	1.1361	0.89%
2015-02-02	0	1.120	1.120	1.160	1.120	1.200	1,355,000	1,582,800	1.1681	1.120	1.120	1.160	1.120	1.200	1,355,000	1.1681	-3.45%
2015-01-30	0	1.160	1.160	1.190	1.130	1.250	535,000	655,050	1.2244	1.160	1.160	1.190	1.130	1.250	535,000	1.2244	0.87%
2015-01-29	0	1.150	1.110	1.150	1.110	1.160	1,695,000	1,926,100	1.1363	1.150	1.110	1.150	1.110	1.160	1,695,000	1.1363	1.77%
2015-01-28	0	1.130	1.090	1.120	1.070	1.140	750,500	833,955	1.1112	1.130	1.090	1.120	1.070	1.140	750,500	1.1112	3.67%
2015-01-27	0	1.090	1.070	1.170	1.040	1.090	645,000	699,650	1.0847	1.090	1.070	1.170	1.040	1.090	645,000	1.0847	5.83%
2015-01-26	0	1.030	1.030	1.060	1.030	1.050	30,000	31,300	1.0433	1.030	1.030	1.060	1.030	1.050	30,000	1.0433	-0.96%
2015-01-23	0	1.040	1.030	1.040	1.020	1.040	100,000	103,500	1.0350	1.040	1.030	1.040	1.020	1.040	100,000	1.0350	1.96%
2015-01-22	0	1.020	1.020	1.060	1.010	1.020	235,000	247,350	1.0526	1.020	1.020	1.060	1.010	1.020	235,000	1.0526	-3.77%
2015-01-21	0	1.060	1.060	1.080	1.010	1.060	220,000	232,700	1.0577	1.060	1.060	1.080	1.010	1.060	220,000	1.0577	0.00%
2015-01-20	0	1.060	1.020	1.060	1.020	1.060	94,000	97,080	1.0328	1.060	1.020	1.060	1.020	1.060	94,000	1.0328	0.00%
2015-01-19	0	1.060	1.020	1.070	1.010	1.070	120,000	126,000	1.0500	1.060	1.020	1.070	1.010	1.070	120,000	1.0500	-0.93%
2015-01-16	0	1.070	1.040	1.080	1.040	1.070	180,000	192,100	1.0672	1.070	1.040	1.080	1.040	1.070	180,000	1.0672	-1.83%
2015-01-15	0	1.090	1.080	1.090	1.000	1.090	320,000	339,600	1.0613	1.090	1.080	1.090	1.000	1.090	320,000	1.0613	0.00%
2015-01-14	0	1.090	1.080	1.090	1.080	1.100	184,000	200,500	1.0897	1.090	1.080	1.090	1.080	1.100	184,000	1.0897	-0.91%
2015-01-13	0	1.100	1.070	1.120	1.100	1.130	195,024	215,576	1.1054	1.100	1.070	1.120	1.100	1.130	195,024	1.1054	-2.65%
2015-01-12	0	1.130	1.100	1.130	1.100	1.130	45,000	50,150	1.1144	1.130	1.100	1.130	1.100	1.130	45,000	1.1144	0.00%
2015-01-09	0	1.130	1.100	1.140	1.100	1.130	555,003	613,753	1.1059	1.130	1.100	1.140	1.100	1.130	555,003	1.1059	-0.88%
2015-01-08	0	1.140	1.130	1.140	1.100	1.140	380,000	430,800	1.1337	1.140	1.130	1.140	1.100	1.140	380,000	1.1337	0.00%
2015-01-07	0	1.140	1.100	1.140	1.140	1.140	230,000	262,200	1.1400	1.140	1.100	1.140	1.140	1.140	230,000	1.1400	0.00%
2015-01-06	0	1.140	1.100	1.170	1.140	1.160	150,000	171,200	1.1413	1.140	1.100	1.170	1.140	1.160	150,000	1.1413	0.00%
2015-01-05	0	1.140	1.130	1.180	1.120	1.180	609,000	700,910	1.1509	1.140	1.130	1.180	1.120	1.180	609,000	1.1509	-0.87%
2015-01-02	0	1.150	-	1.180	1.150	1.240	680,040	816,545	1.2007	1.150	-	1.180	1.150	1.240	680,040	1.2007	-4.17%
2014-12-31	0	1.200	1.160	1.200	1.200	1.200	260,000	312,000	1.2000	1.200	1.160	1.200	1.200	1.200	260,000	1.2000	2.56%
2014-12-30	0	1.170	1.150	1.200	1.150	1.200	465,062	546,569	1.1753	1.170	1.150	1.200	1.150	1.200	465,062	1.1753	0.00%
2014-12-29	0	1.170	1.170	1.180	1.130	1.180	657,000	763,150	1.1616	1.170	1.170	1.180	1.130	1.180	657,000	1.1616	6.36%
2014-12-24	0	1.100	1.060	1.130	1.060	1.100	60,000	65,600	1.0933	1.100	1.060	1.130	1.060	1.100	60,000	1.0933	0.00%
2014-12-23	0	1.100	1.090	1.130	1.080	1.100	323,600	355,152	1.0975	1.100	1.090	1.130	1.080	1.100	323,600	1.0975	-4.35%
2014-12-22	0	1.150	1.110	1.150	1.060	1.190	1,130,132	1,322,495	1.1702	1.150	1.110	1.150	1.060	1.190	1,130,132	1.1702	0.00%
2014-12-19	0	1.150	1.120	1.150	1.130	1.170	940,000	1,076,600	1.1453	1.150	1.120	1.150	1.130	1.170	940,000	1.1453	-1.71%
2014-12-18	0	1.170	1.170	1.200	1.150	1.220	1,301,400	1,545,732	1.1877	1.170	1.170	1.200	1.150	1.220	1,301,400	1.1877	-2.50%
2014-12-17	0	1.200	1.150	1.210	1.100	1.200	3,310,000	3,931,000	1.1876	1.200	1.150	1.210	1.100	1.200	3,310,000	1.1876	6.19%
2014-12-16	0	1.130	1.080	1.140	1.070	1.130	400,000	434,000	1.0850	1.130	1.080	1.140	1.070	1.130	400,000	1.0850	0.89%
2014-12-15	0	1.120	1.110	1.160	1.050	1.170	893,900	1,014,436	1.1348	1.120	1.110	1.160	1.050	1.170	893,900	1.1348	0.90%
2014-12-12	0	1.110	1.080	1.120	1.070	1.110	550,002	602,602	1.0956	1.110	1.080	1.120	1.070	1.110	550,002	1.0956	0.91%
2014-12-11	0	1.100	1.100	1.130	1.060	1.140	386,600	420,432	1.0875	1.100	1.100	1.130	1.060	1.140	386,600	1.0875	-2.65%
2014-12-10	0	1.130	1.110	1.140	0.990	1.190	8,438,228	8,970,650	1.0631	1.130	1.110	1.140	0.990	1.190	8,438,228	1.0631	18.95%
2014-12-09	0	0.950	0.900	0.970	0.900	0.970	260,000	246,450	0.9479	0.950	0.900	0.970	0.900	0.970	260,000	0.9479	-3.06%
2014-12-08	0	0.980	0.950	1.000	0.950	1.000	326,980	322,841	0.9873	0.980	0.950	1.000	0.950	1.000	326,980	0.9873	-2.00%
2014-12-05	0	1.000	0.940	1.000	0.950	1.000	270,000	259,100	0.9596	1.000	0.940	1.000	0.950	1.000	270,000	0.9596	0.00%
2014-12-04	0	1.000	0.960	1.000	0.950	1.000	350,000	342,250	0.9779	1.000	0.960	1.000	0.950	1.000	350,000	0.9779	0.00%
2014-12-03	0	1.000	0.980	1.000	0.980	1.030	264,000	263,540	0.9983	1.000	0.980	1.000	0.980	1.030	264,000	0.9983	0.00%
2014-12-02	0	1.000	0.990	1.020	0.990	1.020	510,000	513,800	1.0075	1.000	0.990	1.020	0.990	1.020	510,000	1.0075	-0.99%
2014-12-01	0	1.010	1.000	1.010	1.000	1.060	1,270,000	1,286,600	1.0131	1.010	1.000	1.010	1.000	1.060	1,270,000	1.0131	-4.72%
2014-11-28	0	1.060	1.040	1.060	1.030	1.060	786,050	821,371	1.0449	1.060	1.040	1.060	1.030	1.060	786,050	1.0449	0.95%
2014-11-27	0	1.050	1.040	1.060	1.050	1.060	510,000	538,500	1.0559	1.050	1.040	1.060	1.050	1.060	510,000	1.0559	-0.94%
2014-11-26	0	1.060	1.060	1.070	1.030	1.060	560,000	586,300	1.0470	1.060	1.060	1.070	1.030	1.060	560,000	1.0470	-2.75%
2014-11-25	0	1.090	1.070	1.090	1.060	1.090	410,000	439,500	1.0720	1.090	1.070	1.090	1.060	1.090	410,000	1.0720	0.93%
2014-11-24	0	1.080	1.080	1.090	1.060	1.100	205,000	222,500	1.0854	1.080	1.080	1.090	1.060	1.100	205,000	1.0854	0.00%
2014-11-21	0	1.080	1.070	1.080	1.030	1.080	390,000	414,100	1.0618	1.080	1.070	1.080	1.030	1.080	390,000	1.0618	1.89%
2014-11-20	0	1.060	1.060	1.080	1.050	1.080	350,400	372,716	1.0637	1.060	1.060	1.080	1.050	1.080	350,400	1.0637	-1.85%
2014-11-19	0	1.080	1.050	1.100	1.080	1.120	640,000	698,200	1.0909	1.080	1.050	1.100	1.080	1.120	640,000	1.0909	-1.82%
2014-11-18	0	1.100	1.080	1.100	1.100	1.120	600,020	662,221	1.1037	1.100	1.080	1.100	1.100	1.120	600,020	1.1037	-1.79%
2014-11-17	0	1.120	1.120	1.130	1.120	1.150	535,000	608,200	1.1368	1.120	1.120	1.130	1.120	1.150	535,000	1.1368	0.00%
2014-11-14	0	1.120	1.110	1.120	1.110	1.130	300,000	335,700	1.1190	1.120	1.110	1.120	1.110	1.130	300,000	1.1190	0.00%
2014-11-13	0	1.120	1.120	1.140	1.110	1.140	640,002	718,102	1.1220	1.120	1.120	1.140	1.110	1.140	640,002	1.1220	0.00%
2014-11-12	0	1.120	1.120	1.130	1.110	1.130	250,000	281,100	1.1244	1.120	1.120	1.130	1.110	1.130	250,000	1.1244	0.90%
2014-11-11	0	1.110	1.110	1.130	1.080	1.150	770,000	853,900	1.1090	1.110	1.110	1.130	1.080	1.150	770,000	1.1090	-2.63%
2014-11-10	0	1.140	1.140	1.150	1.100	1.170	370,920	422,012	1.1377	1.140	1.140	1.150	1.100	1.170	370,920	1.1377	1.79%
2014-11-07	0	1.120	1.120	1.150	1.100	1.120	255,000	285,300	1.1188	1.120	1.120	1.150	1.100	1.120	255,000	1.1188	0.00%
2014-11-06	0	1.120	1.120	1.130	1.110	1.130	450,825	503,591	1.1170	1.120	1.120	1.130	1.110	1.130	450,825	1.1170	-2.61%
2014-11-05	0	1.150	1.130	1.150	1.120	1.150	636,750	724,125	1.1372	1.150	1.130	1.150	1.120	1.150	636,750	1.1372	0.00%
2014-11-04	0	1.150	1.120	1.150	1.110	1.150	1,243,000	1,404,690	1.1301	1.150	1.120	1.150	1.110	1.150	1,243,000	1.1301	0.00%
2014-11-03	0	1.150	1.150	1.170	1.130	1.180	500,600	573,366	1.1454	1.150	1.150	1.170	1.130	1.180	500,600	1.1454	-0.86%
2014-10-31	0	1.160	1.160	1.170	1.140	1.160	158,388	181,393	1.1452	1.160	1.160	1.170	1.140	1.160	158,388	1.1452	1.75%
2014-10-30	0	1.140	1.130	1.140	1.100	1.180	1,485,920	1,698,880	1.1433	1.140	1.130	1.140	1.100	1.180	1,485,920	1.1433	-6.56%
2014-10-29	0	1.220	1.210	1.220	1.130	1.260	7,080,586	8,464,597	1.1955	1.220	1.210	1.220	1.130	1.260	7,080,586	1.1955	8.93%
2014-10-28	0	1.120	1.090	1.130	1.080	1.160	7,760,200	8,700,314	1.1211	1.120	1.090	1.130	1.080	1.160	7,760,200	1.1211	5.66%
2014-10-27	0	1.060	1.050	1.070	1.060	1.100	3,250,000	3,549,700	1.0922	1.060	1.050	1.070	1.060	1.100	3,250,000	1.0922	-1.85%
2014-10-24	0	1.080	1.080	1.110	1.060	1.080	2,230,420	2,378,241	1.0663	1.080	1.080	1.110	1.060	1.080	2,230,420	1.0663	0.00%
2014-10-23	0	1.080	1.080	1.100	1.050	1.130	580,000	625,900	1.0791	1.080	1.080	1.100	1.050	1.130	580,000	1.0791	-0.92%
2014-10-22	0	1.090	1.090	1.100	1.090	1.120	620,040	683,842	1.1029	1.090	1.090	1.100	1.090	1.120	620,040	1.1029	-2.68%
2014-10-21	0	1.120	1.120	1.130	1.110	1.130	410,000	460,600	1.1234	1.120	1.120	1.130	1.110	1.130	410,000	1.1234	0.00%
2014-10-20	0	1.120	1.120	1.170	1.120	1.240	590,760	695,049	1.1765	1.120	1.120	1.170	1.120	1.240	590,760	1.1765	-0.88%
2014-10-17	0	1.130	1.110	1.130	1.110	1.190	465,000	528,000	1.1355	1.130	1.110	1.130	1.110	1.190	465,000	1.1355	-0.88%
2014-10-16	0	1.140	1.140	1.150	1.100	1.140	865,000	966,350	1.1172	1.140	1.140	1.150	1.100	1.140	865,000	1.1172	-1.72%
2014-10-15	0	1.160	1.160	1.170	1.130	1.190	660,000	760,500	1.1523	1.160	1.160	1.170	1.130	1.190	660,000	1.1523	-4.13%
2014-10-14	0	1.210	1.160	1.210	1.130	1.210	273,100	317,352	1.1620	1.210	1.160	1.210	1.130	1.210	273,100	1.1620	2.54%
2014-10-13	0	1.180	1.160	1.180	1.130	1.190	780,000	915,400	1.1736	1.180	1.160	1.180	1.130	1.190	780,000	1.1736	-0.84%
2014-10-10	0	1.190	1.180	1.200	1.150	1.240	970,855	1,164,307	1.1993	1.190	1.180	1.200	1.150	1.240	970,855	1.1993	-4.03%
2014-10-09	0	1.240	1.210	1.250	1.210	1.280	700,000	861,700	1.2310	1.240	1.210	1.250	1.210	1.280	700,000	1.2310	-1.59%
2014-10-08	0	1.260	1.230	1.260	1.200	1.290	2,680,200	3,339,544	1.2460	1.260	1.230	1.260	1.200	1.290	2,680,200	1.2460	1.61%
2014-10-07	0	1.240	1.200	1.250	1.180	1.270	2,040,000	2,509,600	1.2302	1.240	1.200	1.250	1.180	1.270	2,040,000	1.2302	-3.12%
2014-10-06	0	1.280	1.270	1.280	1.260	1.330	1,170,000	1,506,600	1.2877	1.280	1.270	1.280	1.260	1.330	1,170,000	1.2877	0.00%
2014-10-03	0	1.280	1.260	1.280	1.190	1.300	1,505,000	1,891,550	1.2568	1.280	1.260	1.280	1.190	1.300	1,505,000	1.2568	7.56%
2014-09-30	0	1.190	1.180	1.190	1.150	1.300	2,012,000	2,447,790	1.2166	1.190	1.180	1.190	1.150	1.300	2,012,000	1.2166	2.59%
2014-09-29	0	1.160	1.150	1.170	1.130	1.220	2,145,000	2,489,800	1.1607	1.160	1.150	1.170	1.130	1.220	2,145,000	1.1607	-5.69%
2014-09-26	0	1.230	1.220	1.240	1.200	1.260	4,352,420	5,368,809	1.2335	1.230	1.220	1.240	1.200	1.260	4,352,420	1.2335	-4.65%
2014-09-25	0	1.290	1.260	1.290	1.200	1.370	6,144,100	7,984,225	1.2995	1.290	1.260	1.290	1.200	1.370	6,144,100	1.2995	-5.84%
2014-09-24	0	1.370	1.370	1.380	1.370	1.400	1,705,020	2,362,127	1.3854	1.370	1.370	1.380	1.370	1.400	1,705,020	1.3854	-0.72%
2014-09-23	0	1.380	1.380	1.390	1.380	1.420	2,613,320	3,643,388	1.3942	1.380	1.380	1.390	1.380	1.420	2,613,320	1.3942	0.00%
2014-09-22	0	1.380	1.380	1.400	1.340	1.470	5,403,340	7,529,356	1.3935	1.380	1.380	1.400	1.340	1.470	5,403,340	1.3935	-2.13%
2014-09-19	0	1.410	1.400	1.420	1.320	1.420	10,665,700	14,758,562	1.3837	1.410	1.400	1.420	1.320	1.420	10,665,700	1.3837	7.63%
2014-09-18	0	1.310	1.300	1.320	1.190	1.320	16,753,500	20,911,635	1.2482	1.310	1.300	1.320	1.190	1.320	16,753,500	1.2482	10.08%
2014-09-17	0	1.190	1.190	1.200	1.160	1.200	3,585,000	4,238,950	1.1824	1.190	1.190	1.200	1.160	1.200	3,585,000	1.1824	3.48%
2014-09-16	0	1.150	1.160	1.170	1.130	1.250	3,920,000	4,632,850	1.1818	1.150	1.160	1.170	1.130	1.250	3,920,000	1.1818	-8.00%
2014-09-15	0	1.250	1.230	1.250	1.190	1.300	8,445,361	10,476,290	1.2405	1.250	1.230	1.250	1.190	1.300	8,445,361	1.2405	5.04%
2014-09-12	0	1.190	1.190	1.210	1.070	1.230	8,145,202	9,451,965	1.1604	1.190	1.190	1.210	1.070	1.230	8,145,202	1.1604	8.18%
2014-09-11	0	1.100	1.100	1.120	1.090	1.140	7,225,000	7,968,850	1.1030	1.100	1.100	1.120	1.090	1.140	7,225,000	1.1030	-0.90%
2014-09-10	0	1.110	1.100	1.120	1.060	1.160	9,705,000	10,765,900	1.1093	1.110	1.100	1.120	1.060	1.160	9,705,000	1.1093	3.74%
2014-09-08	0	1.070	1.070	1.080	1.010	1.090	6,200,780	6,592,811	1.0632	1.070	1.070	1.080	1.010	1.090	6,200,780	1.0632	4.90%
2014-09-05	0	1.020	1.020	1.030	0.920	1.130	29,504,900	29,563,540	1.0020	1.020	1.020	1.030	0.920	1.130	29,504,900	1.0020	10.87%
2014-09-04	0	0.920	0.910	0.920	0.900	0.940	1,842,000	1,681,380	0.9128	0.920	0.910	0.920	0.900	0.940	1,842,000	0.9128	-1.08%
2014-09-03	0	0.930	0.930	0.940	0.870	0.960	6,016,000	5,607,280	0.9321	0.930	0.930	0.940	0.870	0.960	6,016,000	0.9321	4.49%
2014-09-02	0	0.890	0.900	0.910	0.880	1.000	9,165,000	8,446,450	0.9216	0.890	0.900	0.910	0.880	1.000	9,165,000	0.9216	-7.29%
2014-09-01	0	0.960	0.950	0.960	0.820	0.980	23,053,800	21,119,116	0.9161	0.960	0.950	0.960	0.820	0.980	23,053,800	0.9161	15.66%
2014-08-29	0	0.830	0.820	0.840	0.750	0.850	12,396,212	10,023,034	0.8086	0.830	0.820	0.840	0.750	0.850	12,396,212	0.8086	7.79%
2014-08-28	0	0.770	0.770	0.780	0.720	0.780	5,900,000	4,415,150	0.7483	0.770	0.770	0.780	0.720	0.780	5,900,000	0.7483	4.05%
2014-08-27	0	0.740	0.730	0.740	0.720	0.760	1,335,665	986,265	0.7384	0.740	0.730	0.740	0.720	0.760	1,335,665	0.7384	-1.33%
2014-08-26	0	0.750	0.750	0.760	0.690	0.770	5,170,000	3,853,450	0.7453	0.750	0.750	0.760	0.690	0.770	5,170,000	0.7453	7.14%
2014-08-25	0	0.700	0.700	0.710	0.690	0.730	1,618,000	1,138,560	0.7037	0.700	0.700	0.710	0.690	0.730	1,618,000	0.7037	-4.11%
2014-08-22	0	0.730	0.730	0.740	0.680	0.740	8,800,281	6,287,993	0.7145	0.730	0.730	0.740	0.680	0.740	8,800,281	0.7145	5.80%
2014-08-21	0	0.690	0.690	0.700	0.670	0.700	5,215,000	3,534,000	0.6777	0.690	0.690	0.700	0.670	0.700	5,215,000	0.6777	1.47%
2014-08-20	0	0.680	0.680	0.690	0.650	0.700	10,170,000	6,884,100	0.6769	0.680	0.680	0.690	0.650	0.700	10,170,000	0.6769	-2.86%
2014-08-19	0	0.700	0.690	0.700	0.610	0.720	33,390,020	21,734,512	0.6509	0.700	0.690	0.700	0.610	0.720	33,390,020	0.6509	11.11%
2014-08-18	0	0.630	0.630	0.640	0.620	0.640	26,360,000	16,419,300	0.6229	0.630	0.630	0.640	0.620	0.640	26,360,000	0.6229	0.00%
2014-08-15	0	0.630	0.630	0.640	0.610	0.640	40,470,000	25,191,200	0.6225	0.630	0.630	0.640	0.610	0.640	40,470,000	0.6225	-1.56%
2014-08-14	0	0.640	0.630	0.640	0.610	0.680	73,070,060	45,500,038	0.6227	0.640	0.630	0.640	0.610	0.680	73,070,060	0.6227	-3.03%
2014-08-13	0	0.660	0.650	0.670	0.650	0.710	5,680,008	3,854,005	0.6785	0.660	0.650	0.670	0.650	0.710	5,680,008	0.6785	-7.04%
2014-08-12	0	0.710	0.710	0.720	0.700	0.720	595,400	421,618	0.7081	0.710	0.710	0.720	0.700	0.720	595,400	0.7081	0.00%
2014-08-11	0	0.710	0.700	0.710	0.700	0.740	2,596,200	1,861,054	0.7168	0.710	0.700	0.710	0.700	0.740	2,596,200	0.7168	-4.05%
2014-08-08	0	0.740	0.730	0.740	0.700	0.760	5,008,750	3,749,825	0.7487	0.740	0.730	0.740	0.700	0.760	5,008,750	0.7487	5.71%
2014-08-07	0	0.700	0.700	0.710	0.700	0.710	770,000	540,100	0.7014	0.700	0.700	0.710	0.700	0.710	770,000	0.7014	-1.41%
2014-08-06	0	0.710	0.710	0.720	0.700	0.710	575,000	406,200	0.7064	0.710	0.710	0.720	0.700	0.710	575,000	0.7064	0.00%
2014-08-05	0	0.710	0.700	0.720	0.700	0.710	396,103	278,050	0.7020	0.710	0.700	0.720	0.700	0.710	396,103	0.7020	-1.39%
2014-08-04	0	0.720	0.710	0.720	0.700	0.740	536,100	383,598	0.7155	0.720	0.710	0.720	0.700	0.740	536,100	0.7155	2.86%
2014-08-01	0	0.700	0.700	0.710	0.700	0.720	1,340,000	949,300	0.7084	0.700	0.700	0.710	0.700	0.720	1,340,000	0.7084	-2.78%
2014-07-31	0	0.720	0.720	0.730	0.720	0.740	1,191,000	869,590	0.7301	0.720	0.720	0.730	0.720	0.740	1,191,000	0.7301	-2.70%
2014-07-30	0	0.740	0.730	0.740	0.740	0.810	4,690,220	3,599,660	0.7675	0.740	0.730	0.740	0.740	0.810	4,690,220	0.7675	-6.33%
2014-07-29	0	0.790	0.770	0.790	0.700	0.790	13,172,020	10,104,524	0.7671	0.790	0.770	0.790	0.700	0.790	13,172,020	0.7671	12.86%
2014-07-28	0	0.700	0.690	0.700	0.680	0.710	1,385,000	962,750	0.6951	0.700	0.690	0.700	0.680	0.710	1,385,000	0.6951	2.94%
2014-07-25	0	0.680	0.670	0.680	0.670	0.680	390,000	262,200	0.6723	0.680	0.670	0.680	0.670	0.680	390,000	0.6723	-1.45%
2014-07-24	0	0.690	0.680	0.690	0.680	0.690	380,020	259,612	0.6832	0.690	0.680	0.690	0.680	0.690	380,020	0.6832	0.00%
2014-07-23	0	0.690	0.680	0.690	0.660	0.690	817,000	559,180	0.6844	0.690	0.680	0.690	0.660	0.690	817,000	0.6844	2.99%
2014-07-22	0	0.670	0.660	0.670	0.650	0.680	1,465,220	972,888	0.6640	0.670	0.660	0.670	0.650	0.680	1,465,220	0.6640	0.00%
2014-07-21	0	0.670	0.670	0.680	0.660	0.680	760,000	509,150	0.6699	0.670	0.670	0.680	0.660	0.680	760,000	0.6699	-1.47%
2014-07-18	0	0.680	0.670	0.680	0.670	0.690	985,000	667,400	0.6776	0.680	0.670	0.680	0.670	0.690	985,000	0.6776	1.49%
2014-07-17	0	0.670	0.670	0.680	0.670	0.680	479,950	324,718	0.6766	0.670	0.670	0.680	0.670	0.680	479,950	0.6766	0.00%
2014-07-16	0	0.670	0.670	0.680	0.670	0.690	580,000	390,300	0.6729	0.670	0.670	0.680	0.670	0.690	580,000	0.6729	0.00%
2014-07-15	0	0.670	0.670	0.680	0.660	0.690	565,500	381,165	0.6740	0.670	0.670	0.680	0.660	0.690	565,500	0.6740	-1.47%
2014-07-14	0	0.680	0.680	0.690	0.680	0.690	390,000	266,800	0.6841	0.680	0.680	0.690	0.680	0.690	390,000	0.6841	1.49%
2014-07-11	0	0.670	0.670	0.680	0.670	0.690	790,000	536,150	0.6787	0.670	0.670	0.680	0.670	0.690	790,000	0.6787	-2.90%
2014-07-10	0	0.690	0.680	0.700	0.680	0.690	280,001	191,700	0.6846	0.690	0.680	0.700	0.680	0.690	280,001	0.6846	0.00%
2014-07-09	0	0.690	0.680	0.700	0.680	0.700	795,000	541,150	0.6807	0.690	0.680	0.700	0.680	0.700	795,000	0.6807	0.00%
2014-07-08	0	0.690	0.690	0.700	0.690	0.710	706,006	491,023	0.6955	0.690	0.690	0.700	0.690	0.710	706,006	0.6955	-1.43%
2014-07-07	0	0.700	0.710	0.720	0.700	0.720	800,000	565,500	0.7069	0.700	0.710	0.720	0.700	0.720	800,000	0.7069	-1.41%
2014-07-04	0	0.710	0.710	0.720	0.690	0.750	1,460,000	1,045,300	0.7160	0.710	0.710	0.720	0.690	0.750	1,460,000	0.7160	1.43%
2014-07-03	0	0.700	0.700	0.710	0.690	0.720	616,540	432,916	0.7022	0.700	0.700	0.710	0.690	0.720	616,540	0.7022	-1.41%
2014-07-02	0	0.710	0.700	0.720	0.690	0.720	1,355,000	960,200	0.7086	0.710	0.700	0.720	0.690	0.720	1,355,000	0.7086	-2.74%
2014-06-30	0	0.730	0.720	0.740	0.720	0.790	5,962,000	4,476,460	0.7508	0.730	0.720	0.740	0.720	0.790	5,962,000	0.7508	4.29%
2014-06-27	0	0.700	0.690	0.700	0.650	0.720	3,532,260	2,446,723	0.6927	0.700	0.690	0.700	0.650	0.720	3,532,260	0.6927	7.69%
2014-06-26	0	0.650	0.650	0.680	0.650	0.670	630,010	415,406	0.6594	0.650	0.650	0.680	0.650	0.670	630,010	0.6594	0.00%
2014-06-25	0	0.650	0.650	0.670	0.650	0.660	415,000	272,900	0.6576	0.650	0.650	0.670	0.650	0.660	415,000	0.6576	-1.52%
2014-06-24	0	0.660	0.660	0.670	0.660	0.670	485,300	321,942	0.6634	0.660	0.660	0.670	0.660	0.670	485,300	0.6634	-1.49%
2014-06-23	0	0.670	0.660	0.680	0.660	0.690	1,005,000	677,100	0.6737	0.670	0.660	0.680	0.660	0.690	1,005,000	0.6737	0.00%
2014-06-20	0	0.670	0.670	0.680	0.670	0.680	890,000	598,900	0.6729	0.670	0.670	0.680	0.670	0.680	890,000	0.6729	-2.90%
2014-06-19	0	0.690	0.680	0.690	0.670	0.690	2,095,000	1,424,500	0.6800	0.690	0.680	0.690	0.670	0.690	2,095,000	0.6800	2.99%
2014-06-18	0	0.670	0.660	0.680	0.660	0.700	2,607,424	1,767,151	0.6777	0.670	0.660	0.680	0.660	0.700	2,607,424	0.6777	-2.90%
2014-06-17	0	0.690	0.690	0.700	0.670	0.710	3,610,000	2,480,400	0.6871	0.690	0.690	0.700	0.670	0.710	3,610,000	0.6871	-4.17%
2014-06-16	0	0.720	0.730	0.740	0.720	0.760	770,000	565,600	0.7345	0.720	0.730	0.740	0.720	0.760	770,000	0.7345	-4.00%
2014-06-13	0	0.750	0.750	0.760	0.720	0.760	1,460,000	1,085,800	0.7437	0.750	0.750	0.760	0.720	0.760	1,460,000	0.7437	2.74%
2014-06-12	0	0.730	0.730	0.740	0.700	0.740	880,000	631,700	0.7178	0.730	0.730	0.740	0.700	0.740	880,000	0.7178	0.00%
2014-06-11	0	0.730	0.720	0.730	0.700	0.740	1,001,978	726,270	0.7248	0.730	0.720	0.730	0.700	0.740	1,001,978	0.7248	2.82%
2014-06-10	0	0.710	0.710	0.720	0.700	0.740	1,131,800	813,242	0.7185	0.710	0.710	0.720	0.700	0.740	1,131,800	0.7185	1.43%
2014-06-09	0	0.700	0.690	0.710	0.680	0.700	750,000	522,700	0.6969	0.700	0.690	0.710	0.680	0.700	750,000	0.6969	0.00%
2014-06-06	0	0.700	0.710	0.720	0.700	0.740	1,140,100	809,368	0.7099	0.700	0.710	0.720	0.700	0.740	1,140,100	0.7099	-5.41%
2014-06-05	0	0.740	0.730	0.760	0.650	0.790	8,683,100	6,469,794	0.7451	0.740	0.730	0.760	0.650	0.790	8,683,100	0.7451	8.82%
2014-06-04	0	0.680	0.680	0.690	0.670	0.700	1,930,010	1,313,506	0.6806	0.680	0.680	0.690	0.670	0.700	1,930,010	0.6806	-2.86%
2014-06-03	0	0.700	0.700	0.710	0.690	0.720	1,768,700	1,232,500	0.6968	0.700	0.700	0.710	0.690	0.720	1,768,700	0.6968	-2.78%
2014-05-30	0	0.720	0.720	0.730	0.710	0.740	1,101,100	799,178	0.7258	0.720	0.720	0.730	0.710	0.740	1,101,100	0.7258	-1.37%
2014-05-29	0	0.730	0.720	0.750	0.720	0.760	1,464,000	1,084,880	0.7410	0.730	0.720	0.750	0.720	0.760	1,464,000	0.7410	-6.41%
2014-05-28	0	0.780	0.770	0.790	0.760	0.790	821,885	637,394	0.7755	0.780	0.770	0.790	0.760	0.790	821,885	0.7755	1.30%
2014-05-27	0	0.770	0.770	0.790	0.730	0.800	1,672,009	1,272,706	0.7612	0.770	0.770	0.790	0.730	0.800	1,672,009	0.7612	1.32%
2014-05-26	0	0.760	0.750	0.760	0.740	0.790	1,663,620	1,261,211	0.7581	0.760	0.750	0.760	0.740	0.790	1,663,620	0.7581	-3.80%
2014-05-23	0	0.790	0.780	0.790	0.770	0.800	1,151,100	906,325	0.7874	0.790	0.780	0.790	0.770	0.800	1,151,100	0.7874	-2.47%
2014-05-22	0	0.810	0.800	0.820	0.780	0.840	2,511,200	2,050,224	0.8164	0.810	0.800	0.820	0.780	0.840	2,511,200	0.8164	3.85%
2014-05-21	0	0.780	0.770	0.790	0.760	0.900	7,764,000	6,342,520	0.8169	0.780	0.770	0.790	0.760	0.900	7,764,000	0.8169	-11.36%
2014-05-20	0	0.880	0.870	0.880	0.800	0.920	6,210,432	5,318,749	0.8564	0.880	0.870	0.880	0.800	0.920	6,210,432	0.8564	3.53%
2014-05-19	0	0.850	0.850	0.860	0.820	0.940	4,190,000	3,617,500	0.8634	0.850	0.850	0.860	0.820	0.940	4,190,000	0.8634	-6.59%
2014-05-16	0	0.910	0.900	0.910	0.850	0.980	17,745,072	16,240,575	0.9152	0.910	0.900	0.910	0.850	0.980	17,745,072	0.9152	7.06%
2014-05-15	0	0.850	0.860	0.870	0.660	0.990	35,798,000	31,490,980	0.8797	0.850	0.860	0.870	0.660	0.990	35,798,000	0.8797	30.10%
2014-05-14	0	0.730	0.720	0.740	0.700	0.740	2,140,200	1,539,638	0.7194	0.653	0.644	0.662	0.626	0.662	2,391,346	0.6438	0.00%
2014-05-13	0	0.730	0.710	0.730	0.680	0.770	4,580,000	3,314,000	0.7236	0.653	0.635	0.653	0.609	0.689	5,117,449	0.6476	0.00%
2014-05-12	0	0.730	0.730	0.740	0.700	0.850	8,600,000	6,406,600	0.7450	0.653	0.653	0.662	0.626	0.761	9,609,184	0.6667	-14.12%
2014-05-09	0	0.850	0.840	0.850	0.600	0.890	30,610,240	24,802,341	0.8103	0.761	0.752	0.761	0.537	0.797	34,202,258	0.7252	41.67%
2014-05-08	0	0.600	0.590	0.600	0.580	0.640	1,840,000	1,113,400	0.6051	0.537	0.528	0.537	0.519	0.573	2,055,918	0.5416	0.00%
2014-05-07	0	0.600	0.580	0.600	0.560	0.630	3,114,400	1,817,220	0.5835	0.537	0.519	0.537	0.501	0.564	3,479,865	0.5222	0.00%
2014-05-05	0	0.600	0.600	0.610	0.590	0.660	3,669,542	2,261,238	0.6162	0.537	0.537	0.546	0.528	0.591	4,100,152	0.5515	-10.45%
2014-05-02	0	0.670	0.660	0.680	0.640	0.710	5,228,800	3,508,444	0.6710	0.600	0.591	0.609	0.573	0.635	5,842,384	0.6005	3.08%
2014-04-30	0	0.650	0.660	0.670	0.640	0.710	5,254,000	3,486,200	0.6635	0.582	0.591	0.600	0.573	0.635	5,870,541	0.5938	-7.14%
2014-04-29	0	0.700	0.690	0.700	0.690	0.780	6,466,000	4,554,320	0.7043	0.626	0.618	0.626	0.618	0.698	7,224,765	0.6304	-10.26%
2014-04-28	0	0.780	0.760	0.770	0.690	0.950	7,146,000	5,650,360	0.7907	0.698	0.680	0.689	0.618	0.850	7,984,561	0.7077	-21.21%
2014-04-25	0	0.990	0.970	0.990	0.980	1.000	900,100	888,894	0.9876	0.886	0.868	0.886	0.877	0.895	1,005,724	0.8838	2.06%
2014-04-24	0	0.970	0.970	0.980	0.960	1.050	1,150,060	1,136,858	0.9885	0.868	0.868	0.877	0.859	0.940	1,285,016	0.8847	-3.00%
2014-04-23	0	1.000	1.000	1.010	0.960	1.070	2,110,001	2,173,700	1.0302	0.895	0.895	0.904	0.859	0.958	2,357,603	0.9220	4.17%
2014-04-22	0	0.960	0.950	0.960	0.930	1.020	1,990,000	1,909,500	0.9595	0.859	0.850	0.859	0.832	0.913	2,223,520	0.8588	-4.95%
2014-04-17	0	1.010	1.000	1.010	0.990	1.120	1,930,000	1,966,000	1.0187	0.904	0.895	0.904	0.886	1.002	2,156,480	0.9117	-5.61%
2014-04-16	0	1.070	1.070	1.090	1.050	1.160	4,930,000	5,407,200	1.0968	0.958	0.958	0.976	0.940	1.038	5,508,520	0.9816	3.88%
2014-04-15	0	1.030	1.020	1.030	0.870	1.090	8,450,040	8,640,441	1.0225	0.922	0.913	0.922	0.779	0.976	9,441,626	0.9151	17.05%
2014-04-14	0	0.880	0.870	0.890	0.850	1.010	4,850,000	4,352,000	0.8973	0.788	0.779	0.797	0.761	0.904	5,419,133	0.8031	-12.00%
2014-04-11	0	1.000	1.000	1.020	1.000	1.100	4,980,160	5,120,760	1.0282	0.895	0.895	0.913	0.895	0.984	5,564,567	0.9202	-12.28%
2014-04-10	0	1.140	1.140	1.150	1.130	1.190	2,270,000	2,603,800	1.1470	1.020	1.020	1.029	1.011	1.065	2,536,378	1.0266	-2.56%
2014-04-09	0	1.170	1.170	1.180	1.140	1.250	2,920,000	3,492,900	1.1962	1.047	1.047	1.056	1.020	1.119	3,262,653	1.0706	-5.65%
2014-04-08	0	1.240	1.240	1.250	1.150	1.350	12,294,489	15,107,892	1.2288	1.110	1.110	1.119	1.029	1.208	13,737,210	1.0998	9.73%
2014-04-07	0	1.130	1.140	1.150	1.090	1.400	10,764,000	12,702,060	1.1801	1.011	1.020	1.029	0.976	1.253	12,027,122	1.0561	-19.29%
2014-04-04	0	1.400	1.390	1.410	1.390	1.640	12,140,444	17,669,892	1.4555	1.253	1.244	1.262	1.244	1.468	13,565,088	1.3026	-11.95%
2014-04-03	0	1.590	1.580	1.600	1.540	2.000	20,462,800	34,889,640	1.7050	1.423	1.414	1.432	1.378	1.790	22,864,047	1.5260	-5.92%
2014-04-02	1	-	-	-	-	-	0	0	-	1.513	-	-	-	-	0	-	0.00%
2014-04-01	0	1.690	1.670	1.700	1.670	1.730	1,670,034	2,842,356	1.7020	1.513	1.495	1.521	1.495	1.548	1,866,007	1.5232	0.60%
2014-03-31	0	1.680	1.680	1.700	1.570	1.730	2,375,800	3,932,790	1.6554	1.504	1.504	1.521	1.405	1.548	2,654,593	1.4815	5.00%
2014-03-28	0	1.600	1.590	1.620	1.570	1.660	2,370,000	3,825,800	1.6143	1.432	1.423	1.450	1.405	1.486	2,648,112	1.4447	-1.84%
2014-03-27	0	1.630	1.610	1.640	1.580	1.750	5,130,049	8,366,177	1.6308	1.459	1.441	1.468	1.414	1.566	5,732,045	1.4595	-7.39%
2014-03-26	0	1.760	1.740	1.760	1.580	1.780	5,270,000	8,791,900	1.6683	1.575	1.557	1.575	1.414	1.593	5,888,418	1.4931	4.14%
2014-03-25	0	1.690	1.700	1.730	1.690	1.840	4,952,700	8,708,663	1.7584	1.513	1.521	1.548	1.513	1.647	5,533,884	1.5737	-6.63%
2014-03-24	0	1.810	1.800	1.820	1.800	1.900	2,550,180	4,666,205	1.8298	1.620	1.611	1.629	1.611	1.700	2,849,436	1.6376	-2.16%
2014-03-21	0	1.850	1.840	1.850	1.850	2.030	12,130,000	23,757,500	1.9586	1.656	1.647	1.656	1.656	1.817	13,553,418	1.7529	-5.13%
2014-03-20	0	1.950	1.930	1.950	1.730	2.050	30,112,511	59,015,067	1.9598	1.745	1.727	1.745	1.548	1.835	33,646,122	1.7540	10.80%
2014-03-19	0	1.760	1.750	1.780	1.760	1.930	5,958,702	10,779,402	1.8090	1.575	1.566	1.593	1.575	1.727	6,657,937	1.6190	-7.37%
2014-03-18	0	1.900	1.890	1.900	1.680	1.930	22,985,300	42,515,685	1.8497	1.700	1.692	1.700	1.504	1.727	25,682,555	1.6554	9.83%
2014-03-17	0	1.730	1.720	1.730	1.600	1.740	3,494,000	5,816,000	1.6646	1.548	1.539	1.548	1.432	1.557	3,904,010	1.4898	1.76%
2014-03-14	0	1.700	1.690	1.700	1.600	1.750	3,863,320	6,388,745	1.6537	1.521	1.513	1.521	1.432	1.566	4,316,669	1.4800	-2.86%
2014-03-13	0	1.750	1.740	1.770	1.700	1.950	20,071,885	37,483,303	1.8675	1.566	1.557	1.584	1.521	1.745	22,427,259	1.6713	-1.69%
2014-03-12	0	1.780	1.780	1.790	1.760	1.950	30,224,380	57,063,796	1.8880	1.593	1.593	1.602	1.575	1.745	33,771,118	1.6897	0.00%
2014-03-11	0	1.780	1.790	1.800	1.530	1.910	29,361,700	52,761,832	1.7970	1.593	1.602	1.611	1.369	1.709	32,807,206	1.6082	13.38%
2014-03-10	0	1.570	1.560	1.590	1.530	1.630	3,593,289	5,671,572	1.5784	1.405	1.396	1.423	1.369	1.459	4,014,950	1.4126	-1.26%
2014-03-07	0	1.590	1.590	1.610	1.580	1.720	5,750,000	9,516,200	1.6550	1.423	1.423	1.441	1.414	1.539	6,424,745	1.4812	-4.22%
2014-03-06	0	1.660	1.650	1.670	1.570	1.730	11,125,900	18,390,403	1.6529	1.486	1.477	1.495	1.405	1.548	12,431,490	1.4793	2.47%
2014-03-05	0	1.620	1.610	1.620	1.520	1.630	6,694,540	10,589,375	1.5818	1.450	1.441	1.450	1.360	1.459	7,480,124	1.4157	2.53%
2014-03-04	0	1.580	1.580	1.590	1.500	1.680	10,226,640	16,593,484	1.6226	1.414	1.414	1.423	1.342	1.504	11,426,705	1.4522	3.95%
2014-03-03	0	1.520	1.510	1.520	1.490	1.690	9,986,700	15,759,448	1.5780	1.360	1.351	1.360	1.334	1.513	11,158,609	1.4123	-10.06%
2014-02-28	0	1.690	1.680	1.700	1.670	1.840	12,866,650	22,265,189	1.7305	1.513	1.504	1.521	1.495	1.647	14,376,512	1.5487	-3.98%
2014-02-27	0	1.760	1.750	1.760	1.690	1.960	57,116,800	104,281,875	1.8258	1.575	1.566	1.575	1.513	1.754	63,819,282	1.6340	-5.38%
2014-02-26	0	1.860	1.860	1.870	1.420	1.870	99,882,903	171,299,398	1.7150	1.665	1.665	1.674	1.271	1.674	111,603,856	1.5349	33.81%
2014-02-25	0	1.390	1.380	1.390	1.350	1.490	5,112,600	7,139,882	1.3965	1.244	1.235	1.244	1.208	1.334	5,712,548	1.2499	-3.47%
2014-02-24	0	1.440	1.440	1.450	1.280	1.490	13,170,000	18,407,020	1.3976	1.289	1.289	1.298	1.146	1.334	14,715,459	1.2509	2.86%
2014-02-21	0	1.400	1.390	1.400	1.330	1.740	61,056,355	96,436,699	1.5795	1.253	1.244	1.253	1.190	1.557	68,221,131	1.4136	-4.11%
2014-02-20	0	1.460	1.470	1.480	1.280	1.680	72,537,787	108,203,100	1.4917	1.307	1.316	1.325	1.146	1.504	81,049,874	1.3350	18.70%
2014-02-19	0	1.230	1.210	1.220	0.890	1.270	55,051,166	63,959,558	1.1618	1.101	1.083	1.092	0.797	1.137	61,511,252	1.0398	43.02%
2014-02-18	0	0.860	0.850	0.870	0.850	0.950	14,850,228	13,463,306	0.9066	0.770	0.761	0.779	0.761	0.850	16,592,857	0.8114	-1.15%
2014-02-17	0	0.870	0.870	0.880	0.560	0.940	31,163,209	26,164,688	0.8396	0.779	0.779	0.788	0.501	0.841	34,820,116	0.7514	61.11%
2014-02-14	0	0.540	0.530	0.550	0.540	0.540	220,000	118,800	0.5400	0.483	0.474	0.492	0.483	0.483	245,816	0.4833	-3.57%
2014-02-13	0	0.560	0.530	0.560	0.540	0.560	290,003	157,901	0.5445	0.501	0.474	0.501	0.483	0.501	324,034	0.4873	5.66%
2014-02-12	0	0.530	0.530	0.560	0.530	0.530	220,000	116,600	0.5300	0.474	0.474	0.501	0.474	0.474	245,816	0.4743	-1.85%
2014-02-11	0	0.540	0.530	0.550	0.520	0.570	1,309,600	719,100	0.5491	0.483	0.474	0.492	0.465	0.510	1,463,278	0.4914	5.88%
2014-02-10	0	0.510	0.510	0.540	0.510	0.530	420,000	218,200	0.5195	0.456	0.456	0.483	0.456	0.474	469,286	0.4650	4.08%
2014-02-07	0	0.490	0.485	0.495	0.480	0.495	590,020	286,409	0.4854	0.439	0.434	0.443	0.430	0.443	659,257	0.4344	-1.01%
2014-02-06	0	0.495	0.495	0.500	0.490	0.500	40,400	19,890	0.4923	0.443	0.443	0.447	0.439	0.447	45,141	0.4406	-1.00%
2014-02-05	0	0.500	0.500	0.520	0.480	0.520	620,500	310,740	0.5008	0.447	0.447	0.465	0.430	0.465	693,314	0.4482	-7.41%
2014-02-04	0	0.540	0.510	0.540	-	-	0	0	-	0.483	0.456	0.483	-	-	0	-	0.00%
2014-01-30	0	0.540	0.510	0.560	-	-	0	0	-	0.483	0.456	0.501	-	-	0	-	0.00%
2014-01-29	0	0.540	0.520	0.550	0.540	0.600	660,000	372,700	0.5647	0.483	0.465	0.492	0.483	0.537	737,449	0.5054	-3.57%
2014-01-28	0	0.560	0.520	0.560	0.460	0.560	493,420	253,791	0.5144	0.501	0.465	0.501	0.412	0.501	551,321	0.4603	1.82%
2014-01-27	0	0.550	0.530	0.550	0.550	0.550	32,000	17,520	0.5475	0.492	0.474	0.492	0.492	0.492	35,755	0.4900	0.00%
2014-01-24	0	0.550	0.530	0.550	0.530	0.550	290,000	157,500	0.5431	0.492	0.474	0.492	0.474	0.492	324,031	0.4861	3.77%
2014-01-23	0	0.530	0.510	0.530	0.530	0.540	120,000	64,100	0.5342	0.474	0.456	0.474	0.474	0.483	134,082	0.4781	0.00%
2014-01-22	0	0.530	0.530	0.540	0.530	0.550	100,000	53,800	0.5380	0.474	0.474	0.483	0.474	0.492	111,735	0.4815	-3.64%
2014-01-21	0	0.550	0.530	0.550	0.520	0.550	470,000	252,800	0.5379	0.492	0.474	0.492	0.465	0.492	525,153	0.4814	-1.79%
2014-01-20	0	0.560	0.550	0.560	0.500	0.560	1,220,000	644,600	0.5284	0.501	0.492	0.501	0.447	0.501	1,363,163	0.4729	12.00%
2014-01-17	0	0.500	0.495	0.530	-	-	0	0	-	0.447	0.443	0.474	-	-	0	-	0.00%
2014-01-16	0	0.500	0.500	0.530	0.500	0.520	230,000	116,100	0.5048	0.447	0.447	0.474	0.447	0.465	256,990	0.4518	-3.85%
2014-01-15	0	0.520	0.510	0.530	0.510	0.530	120,000	62,800	0.5233	0.465	0.456	0.474	0.456	0.474	134,082	0.4684	0.00%
2014-01-14	0	0.520	0.510	0.520	0.520	0.560	510,000	269,100	0.5276	0.465	0.456	0.465	0.465	0.501	569,847	0.4722	0.00%
2014-01-13	0	0.520	0.510	0.520	0.520	0.530	230,000	119,800	0.5209	0.465	0.456	0.465	0.465	0.474	256,990	0.4662	0.00%
2014-01-10	0	0.520	0.500	0.520	0.520	0.550	541,819	287,600	0.5308	0.465	0.447	0.465	0.465	0.492	605,400	0.4751	-5.45%
2014-01-09	0	0.550	0.540	0.570	0.550	0.550	18,000	9,660	0.5367	0.492	0.483	0.510	0.492	0.492	20,112	0.4803	-1.79%
2014-01-08	0	0.560	0.550	0.570	-	-	100,000	55,000	0.5500	0.501	0.492	0.510	-	-	111,735	0.4922	0.00%
2014-01-07	0	0.560	0.530	0.560	0.550	0.560	71,724	39,855	0.5557	0.501	0.474	0.501	0.492	0.501	80,141	0.4973	3.70%
2014-01-06	0	0.540	0.540	0.560	0.530	0.540	134,800	72,400	0.5371	0.483	0.483	0.501	0.474	0.483	150,618	0.4807	-3.57%
2014-01-03	0	0.560	0.540	0.570	0.530	0.560	152,160	82,980	0.5453	0.501	0.483	0.510	0.474	0.501	170,016	0.4881	0.00%
2014-01-02	0	0.560	0.530	0.570	0.560	0.580	110,000	62,600	0.5691	0.501	0.474	0.510	0.501	0.519	122,908	0.5093	1.82%
2013-12-31	0	0.550	0.540	0.560	0.540	0.550	420,020	230,510	0.5488	0.492	0.483	0.501	0.483	0.492	469,308	0.4912	-3.51%
2013-12-30	0	0.570	0.550	0.570	0.560	0.600	770,000	447,100	0.5806	0.510	0.492	0.510	0.501	0.537	860,357	0.5197	-5.00%
2013-12-27	0	0.600	0.550	0.620	0.590	0.600	291,980	174,229	0.5967	0.537	0.492	0.555	0.528	0.537	326,243	0.5340	9.09%
2013-12-24	0	0.550	0.540	0.570	-	-	5,420	2,710	0.5000	0.492	0.483	0.510	-	-	6,056	0.4475	0.00%
2013-12-23	0	0.550	0.540	0.550	0.550	0.560	192,400	106,248	0.5522	0.492	0.483	0.492	0.492	0.501	214,978	0.4942	-5.17%
2013-12-20	0	0.580	0.560	0.580	0.540	0.580	110,000	60,800	0.5527	0.519	0.501	0.519	0.483	0.519	122,908	0.4947	5.45%
2013-12-19	0	0.550	0.540	0.550	0.550	0.560	170,200	94,102	0.5529	0.492	0.483	0.492	0.492	0.501	190,172	0.4948	-1.79%
2013-12-18	0	0.560	0.550	0.570	0.560	0.570	290,000	164,400	0.5669	0.501	0.492	0.510	0.501	0.510	324,031	0.5074	0.00%
2013-12-17	0	0.560	0.560	0.590	0.560	0.560	80,000	44,800	0.5600	0.501	0.501	0.528	0.501	0.501	89,388	0.5012	0.00%
2013-12-16	0	0.560	0.560	0.570	0.550	0.580	270,000	149,900	0.5552	0.501	0.501	0.510	0.492	0.519	301,684	0.4969	-3.45%
2013-12-13	0	0.580	0.560	0.580	0.560	0.580	930,000	524,000	0.5634	0.519	0.501	0.519	0.501	0.519	1,039,133	0.5043	3.57%
2013-12-12	0	0.560	0.560	0.580	0.560	0.570	230,000	130,000	0.5652	0.501	0.501	0.519	0.501	0.510	256,990	0.5059	-3.45%
2013-12-11	0	0.580	0.570	0.600	0.580	0.590	250,000	145,500	0.5820	0.519	0.510	0.537	0.519	0.528	279,337	0.5209	-4.92%
2013-12-10	0	0.610	0.600	0.610	0.590	0.620	988,400	597,488	0.6045	0.546	0.537	0.546	0.528	0.555	1,104,386	0.5410	0.00%
2013-12-09	0	0.610	0.610	0.620	0.610	0.640	1,150,000	708,700	0.6163	0.546	0.546	0.555	0.546	0.573	1,284,949	0.5515	-4.69%
2013-12-06	0	0.640	0.640	0.650	0.640	0.650	390,000	252,900	0.6485	0.573	0.573	0.582	0.573	0.582	435,765	0.5804	-1.54%
2013-12-05	0	0.650	0.650	0.660	0.650	0.660	574,000	373,120	0.6500	0.582	0.582	0.591	0.582	0.591	641,357	0.5818	-2.99%
2013-12-04	0	0.670	0.660	0.670	0.670	0.690	160,080	108,550	0.6781	0.600	0.591	0.600	0.600	0.618	178,865	0.6069	-1.47%
2013-12-03	0	0.680	0.650	0.690	0.650	0.680	900,051	602,932	0.6699	0.609	0.582	0.618	0.582	0.609	1,005,669	0.5995	4.62%
2013-12-02	0	0.650	0.640	0.670	0.650	0.660	351,100	229,582	0.6539	0.582	0.573	0.600	0.582	0.591	392,301	0.5852	-4.41%
2013-11-29	0	0.680	0.660	0.680	0.640	0.710	2,472,600	1,695,360	0.6857	0.609	0.591	0.609	0.573	0.635	2,762,752	0.6136	4.62%
2013-11-28	0	0.650	0.620	0.650	0.620	0.650	807,101	507,111	0.6283	0.582	0.555	0.582	0.555	0.582	901,812	0.5623	1.56%
2013-11-27	0	0.640	0.640	0.650	0.630	0.670	1,539,700	1,010,117	0.6560	0.573	0.573	0.582	0.564	0.600	1,720,379	0.5871	-1.54%
2013-11-26	0	0.650	0.630	0.670	-	-	0	0	-	0.582	0.564	0.600	-	-	0	-	0.00%
2013-11-25	0	0.650	0.630	0.650	0.640	0.690	881,060	578,258	0.6563	0.582	0.564	0.582	0.573	0.618	984,450	0.5874	-1.52%
2013-11-22	0	0.660	0.640	0.670	0.630	0.680	780,200	509,316	0.6528	0.591	0.573	0.600	0.564	0.609	871,754	0.5842	1.54%
2013-11-21	0	0.650	0.610	0.650	0.600	0.670	4,169,800	2,720,142	0.6523	0.582	0.546	0.582	0.537	0.600	4,659,113	0.5838	3.17%
2013-11-20	0	0.630	0.620	0.640	0.630	0.640	550,000	348,200	0.6331	0.564	0.555	0.573	0.564	0.573	614,541	0.5666	-3.08%
2013-11-19	0	0.650	0.620	0.650	0.630	0.670	1,640,000	1,066,200	0.6501	0.582	0.555	0.582	0.564	0.600	1,832,449	0.5818	0.00%
2013-11-18	0	0.650	0.650	0.660	0.650	0.650	102,000	66,220	0.6492	0.582	0.582	0.591	0.582	0.582	113,969	0.5810	-2.99%
2013-11-15	0	0.670	0.650	0.670	0.640	0.690	900,000	603,700	0.6708	0.600	0.582	0.600	0.573	0.618	1,005,612	0.6003	4.69%
2013-11-14	0	0.640	0.620	0.650	0.610	0.640	584,400	363,740	0.6224	0.573	0.555	0.582	0.546	0.573	652,978	0.5570	-1.54%
2013-11-13	0	0.650	0.630	0.650	-	-	0	0	-	0.582	0.564	0.582	-	-	0	-	0.00%
2013-11-12	0	0.650	0.650	0.670	0.640	0.680	1,778,500	1,166,650	0.6560	0.582	0.582	0.600	0.573	0.609	1,987,202	0.5871	-5.80%
2013-11-11	0	0.690	0.650	0.690	0.650	0.690	1,154,060	750,836	0.6506	0.618	0.582	0.618	0.582	0.618	1,289,485	0.5823	0.00%
2013-11-08	0	0.690	0.670	0.690	-	-	30,000	21,000	0.7000	0.618	0.600	0.618	-	-	33,520	0.6265	-1.43%
2013-11-07	0	0.700	0.670	0.710	0.680	0.730	760,020	542,013	0.7132	0.626	0.600	0.635	0.609	0.653	849,206	0.6383	0.00%
2013-11-06	0	0.700	0.690	0.700	0.680	0.700	304,000	208,200	0.6849	0.626	0.618	0.626	0.609	0.626	339,673	0.6129	1.45%
2013-11-05	0	0.690	0.690	0.710	0.660	0.730	1,520,000	1,064,900	0.7006	0.618	0.618	0.635	0.591	0.653	1,698,367	0.6270	4.55%
2013-11-04	0	0.660	0.660	0.680	0.650	0.700	1,180,000	785,000	0.6653	0.591	0.591	0.609	0.582	0.626	1,318,469	0.5954	-2.94%
2013-11-01	0	0.680	0.670	0.690	0.670	0.760	4,733,000	3,336,140	0.7049	0.609	0.600	0.618	0.600	0.680	5,288,403	0.6308	-9.33%
2013-10-31	0	0.750	0.740	0.760	0.730	0.850	13,789,160	10,979,497	0.7962	0.671	0.662	0.680	0.653	0.761	15,407,276	0.7126	-5.06%
2013-10-30	0	0.790	0.770	0.790	0.630	0.810	20,607,934	15,450,202	0.7497	0.707	0.689	0.707	0.564	0.725	23,026,212	0.6710	23.44%
2013-10-29	0	0.640	0.640	0.650	0.630	0.730	5,444,000	3,653,500	0.6711	0.573	0.573	0.582	0.564	0.653	6,082,837	0.6006	-12.33%
2013-10-28	0	0.730	0.710	0.730	0.680	0.760	8,526,800	6,207,984	0.7281	0.653	0.635	0.653	0.609	0.680	9,527,394	0.6516	2.82%
2013-10-25	0	0.710	0.700	0.710	0.580	0.750	19,155,100	12,921,285	0.6746	0.635	0.626	0.635	0.519	0.671	21,402,892	0.6037	20.34%
2013-10-24	0	0.590	0.590	0.600	0.590	0.620	4,632,000	2,795,040	0.6034	0.528	0.528	0.537	0.528	0.555	5,175,551	0.5400	0.00%
2013-10-23	0	0.590	0.580	0.590	0.530	0.640	10,842,939	6,318,283	0.5827	0.528	0.519	0.528	0.474	0.573	12,115,325	0.5215	9.26%
2013-10-22	0	0.540	0.540	0.550	0.510	0.570	5,286,100	2,851,489	0.5394	0.483	0.483	0.492	0.456	0.510	5,906,408	0.4828	3.85%
2013-10-21	0	0.520	0.510	0.520	0.495	0.540	4,954,020	2,580,579	0.5209	0.465	0.456	0.465	0.443	0.483	5,535,359	0.4662	-1.89%
2013-10-18	0	0.530	0.520	0.530	0.465	0.530	10,810,000	5,437,500	0.5030	0.474	0.465	0.474	0.416	0.474	12,078,520	0.4502	12.77%
2013-10-17	0	0.470	0.470	0.475	0.465	0.475	3,140,000	1,467,550	0.4674	0.421	0.421	0.425	0.416	0.425	3,508,469	0.4183	0.00%
2013-10-16	0	0.470	0.465	0.470	0.465	0.475	2,410,000	1,134,000	0.4705	0.421	0.416	0.421	0.416	0.425	2,692,806	0.4211	-1.05%
2013-10-15	0	0.475	0.470	0.485	0.465	0.490	3,610,000	1,713,600	0.4747	0.425	0.421	0.434	0.416	0.439	4,033,622	0.4248	0.00%
2013-10-11	0	0.475	0.465	0.475	0.465	0.475	2,670,060	1,254,377	0.4698	0.425	0.416	0.425	0.416	0.425	2,983,383	0.4205	2.15%
2013-10-10	0	0.465	0.465	0.470	0.455	0.485	2,630,080	1,234,435	0.4694	0.416	0.416	0.421	0.407	0.434	2,938,712	0.4201	-3.12%
2013-10-09	0	0.480	0.470	0.485	0.465	0.480	2,530,000	1,202,700	0.4754	0.430	0.421	0.434	0.416	0.430	2,826,888	0.4255	0.00%
2013-10-08	0	0.480	0.470	0.485	0.470	0.500	4,285,000	2,054,950	0.4796	0.430	0.421	0.434	0.421	0.447	4,787,832	0.4292	1.05%
2013-10-07	0	0.475	0.465	0.475	0.470	0.480	2,940,000	1,394,650	0.4744	0.425	0.416	0.425	0.421	0.430	3,285,000	0.4246	0.00%
2013-10-04	0	0.475	0.470	0.480	0.470	0.490	4,612,583	2,211,712	0.4795	0.425	0.421	0.430	0.421	0.439	5,153,855	0.4291	-1.04%
2013-10-03	0	0.480	0.480	0.485	0.480	0.500	2,504,220	1,226,041	0.4896	0.430	0.430	0.434	0.430	0.447	2,798,083	0.4382	-4.00%
2013-10-02	0	0.500	0.500	0.510	0.495	0.520	3,680,000	1,850,150	0.5028	0.447	0.447	0.456	0.443	0.465	4,111,837	0.4500	1.01%
2013-09-30	0	0.495	0.490	0.500	0.475	0.495	2,920,120	1,411,054	0.4832	0.443	0.439	0.447	0.425	0.443	3,262,787	0.4325	2.06%
2013-09-27	0	0.485	0.480	0.495	0.475	0.495	4,160,000	2,010,650	0.4833	0.434	0.430	0.443	0.425	0.443	4,648,163	0.4326	-1.02%
2013-09-26	0	0.490	0.490	0.495	0.475	0.530	6,630,000	3,319,550	0.5007	0.439	0.439	0.443	0.425	0.474	7,408,010	0.4481	-5.77%
2013-09-25	0	0.520	0.520	0.540	0.500	0.630	20,368,000	11,449,140	0.5621	0.465	0.465	0.483	0.447	0.564	22,758,122	0.5031	-5.45%
2013-09-24	0	0.550	0.540	0.560	0.455	0.560	15,040,000	7,815,500	0.5196	0.492	0.483	0.501	0.407	0.501	16,804,898	0.4651	19.57%
2013-09-23	0	0.460	0.450	0.460	0.450	0.465	3,140,000	1,428,300	0.4549	0.412	0.403	0.412	0.403	0.416	3,508,469	0.4071	0.00%
2013-09-19	0	0.460	0.455	0.465	0.450	0.480	3,990,001	1,853,250	0.4645	0.412	0.407	0.416	0.403	0.430	4,458,215	0.4157	-1.08%
2013-09-18	0	0.465	0.455	0.465	0.455	0.470	2,446,240	1,135,995	0.4644	0.416	0.407	0.416	0.407	0.421	2,733,299	0.4156	0.00%
2013-09-17	0	0.465	0.460	0.465	0.460	0.475	4,112,600	1,922,544	0.4675	0.416	0.412	0.416	0.412	0.425	4,595,201	0.4184	-3.12%
2013-09-16	0	0.480	0.475	0.480	0.470	0.495	2,840,000	1,369,600	0.4823	0.430	0.425	0.430	0.421	0.443	3,173,265	0.4316	0.00%
2013-09-13	0	0.480	0.480	0.485	0.475	0.500	4,110,000	2,010,700	0.4892	0.430	0.430	0.434	0.425	0.447	4,592,296	0.4378	-3.03%
2013-09-12	0	0.495	0.490	0.500	0.485	0.520	3,501,840	1,763,051	0.5035	0.443	0.439	0.447	0.434	0.465	3,912,770	0.4506	-1.00%
2013-09-11	0	0.500	0.495	0.500	0.490	0.530	5,282,079	2,655,579	0.5028	0.447	0.443	0.447	0.439	0.474	5,901,915	0.4500	0.00%
2013-09-10	0	0.500	0.495	0.500	0.480	0.500	6,270,500	3,059,585	0.4879	0.447	0.443	0.447	0.430	0.447	7,006,324	0.4367	3.09%
2013-09-09	0	0.485	0.475	0.480	0.470	0.520	5,066,200	2,507,002	0.4948	0.434	0.425	0.430	0.421	0.465	5,660,703	0.4429	-1.02%
2013-09-06	0	0.490	0.490	0.495	0.480	0.780	29,930,000	17,857,900	0.5967	0.439	0.439	0.443	0.430	0.698	33,442,194	0.5340	-32.88%
2013-09-05	1	0.730	0.700	0.730	0.630	0.750	3,590,000	2,527,500	0.7040	0.653	0.626	0.653	0.564	0.671	4,011,276	0.6301	4.29%
2013-09-04	0	0.700	0.680	0.700	0.680	0.770	2,240,000	1,600,800	0.7146	0.626	0.609	0.626	0.609	0.689	2,502,857	0.6396	-7.89%
2013-09-03	0	0.760	0.750	0.760	0.730	0.790	13,400,000	10,089,300	0.7529	0.680	0.671	0.680	0.653	0.707	14,972,449	0.6739	1.33%
2013-09-02	0	0.750	0.720	0.750	0.700	0.760	2,296,000	1,664,160	0.7248	0.671	0.644	0.671	0.626	0.680	2,565,429	0.6487	4.17%
2013-08-30	0	0.720	0.700	0.720	0.680	0.750	3,237,000	2,283,650	0.7055	0.644	0.626	0.644	0.609	0.671	3,616,852	0.6314	-1.37%
2013-08-29	0	0.730	0.690	0.740	0.680	0.770	3,162,800	2,321,344	0.7340	0.653	0.618	0.662	0.609	0.689	3,533,945	0.6569	2.82%
2013-08-28	0	0.710	0.690	0.710	0.660	0.730	1,936,000	1,351,740	0.6982	0.635	0.618	0.635	0.591	0.653	2,163,184	0.6249	-1.39%
2013-08-27	0	0.720	0.690	0.720	0.650	0.750	3,450,000	2,403,900	0.6968	0.644	0.618	0.644	0.582	0.671	3,854,847	0.6236	12.50%
2013-08-26	0	0.640	0.640	0.660	0.640	0.770	4,740,040	3,308,526	0.6980	0.573	0.573	0.591	0.573	0.689	5,296,269	0.6247	-13.51%
2013-08-23	0	0.740	0.740	0.750	0.740	1.030	13,421,320	12,461,118	0.9285	0.662	0.662	0.671	0.662	0.922	14,996,271	0.8309	-12.94%
2013-08-22	0	0.850	0.840	0.860	0.830	0.910	5,205,690	4,589,990	0.8817	0.761	0.752	0.770	0.743	0.814	5,816,562	0.7891	1.19%
2013-08-21	0	0.840	0.820	0.840	0.800	0.850	2,761,200	2,272,694	0.8231	0.752	0.734	0.752	0.716	0.761	3,085,218	0.7366	2.44%
2013-08-20	0	0.820	0.800	0.830	0.800	0.870	3,945,980	3,310,727	0.8390	0.734	0.716	0.743	0.716	0.779	4,409,029	0.7509	2.50%
2013-08-19	0	0.800	0.780	0.800	0.730	0.860	5,345,020	4,320,707	0.8084	0.716	0.698	0.716	0.653	0.770	5,972,242	0.7235	9.59%
2013-08-16	0	0.730	0.720	0.750	0.600	0.790	6,579,600	4,737,816	0.7201	0.653	0.644	0.671	0.537	0.707	7,351,696	0.6445	15.87%
2013-08-15	0	0.630	0.630	0.650	0.600	0.750	4,479,200	3,008,480	0.6717	0.564	0.564	0.582	0.537	0.671	5,004,820	0.6011	6.78%
2013-08-13	0	0.590	0.580	0.600	0.580	0.600	2,350,000	1,390,700	0.5918	0.528	0.519	0.537	0.519	0.537	2,625,765	0.5296	-1.67%
2013-08-12	0	0.600	0.580	0.600	0.600	0.610	730,120	440,866	0.6038	0.537	0.519	0.537	0.537	0.546	815,797	0.5404	0.00%
2013-08-09	0	0.600	0.570	0.600	0.590	0.610	970,000	578,500	0.5964	0.537	0.510	0.537	0.528	0.546	1,083,827	0.5338	0.00%
2013-08-08	0	0.600	0.570	0.600	0.590	0.610	1,260,000	747,700	0.5934	0.537	0.510	0.537	0.528	0.546	1,407,857	0.5311	1.69%
2013-08-07	0	0.590	0.560	0.590	0.530	0.590	1,260,040	699,521	0.5552	0.528	0.501	0.528	0.474	0.528	1,407,902	0.4969	3.51%
2013-08-06	0	0.570	0.560	0.570	0.560	0.570	779,921	442,758	0.5677	0.510	0.501	0.510	0.501	0.510	871,442	0.5081	-1.72%
2013-08-05	0	0.580	0.550	0.580	0.560	0.600	1,020,200	597,506	0.5857	0.519	0.492	0.519	0.501	0.537	1,139,917	0.5242	0.00%
2013-08-02	0	0.580	0.540	0.580	0.590	0.610	956,000	577,740	0.6043	0.519	0.483	0.519	0.528	0.546	1,068,184	0.5409	-1.69%
2013-08-01	0	0.590	0.570	0.590	0.580	0.610	1,050,000	620,800	0.5912	0.528	0.510	0.528	0.519	0.546	1,173,214	0.5291	1.72%
2013-07-31	0	0.580	0.550	0.580	0.550	0.590	1,370,000	777,900	0.5678	0.519	0.492	0.519	0.492	0.528	1,530,765	0.5082	3.57%
2013-07-30	0	0.560	0.530	0.560	0.550	0.570	1,590,000	896,000	0.5635	0.501	0.474	0.501	0.492	0.510	1,776,582	0.5043	0.00%
2013-07-29	0	0.560	0.540	0.560	0.550	0.570	1,000,000	556,400	0.5564	0.501	0.483	0.501	0.492	0.510	1,117,347	0.4980	3.70%
2013-07-26	0	0.540	0.510	0.540	0.540	0.560	1,160,500	639,150	0.5508	0.483	0.456	0.483	0.483	0.501	1,296,681	0.4929	-1.82%
2013-07-25	0	0.550	0.530	0.550	0.540	0.560	930,000	518,300	0.5573	0.492	0.474	0.492	0.483	0.501	1,039,133	0.4988	-1.79%
2013-07-24	0	0.560	0.550	0.560	0.550	0.560	1,110,540	620,686	0.5589	0.501	0.492	0.501	0.492	0.501	1,240,858	0.5002	-1.75%
2013-07-23	0	0.570	0.540	0.570	0.560	0.580	1,300,000	736,000	0.5662	0.510	0.483	0.510	0.501	0.519	1,452,551	0.5067	1.79%
2013-07-22	0	0.560	0.530	0.560	0.530	0.560	1,044,500	565,860	0.5418	0.501	0.474	0.501	0.474	0.501	1,167,069	0.4849	7.69%
2013-07-19	0	0.520	0.530	0.540	0.510	0.530	1,184,174	608,344	0.5137	0.465	0.474	0.483	0.456	0.474	1,323,133	0.4598	4.00%
2013-07-18	0	0.500	0.500	0.520	0.500	0.550	1,682,540	879,814	0.5229	0.447	0.447	0.465	0.447	0.492	1,879,981	0.4680	-9.09%
2013-07-17	0	0.550	0.530	0.550	0.540	0.570	964,500	536,305	0.5560	0.492	0.474	0.492	0.483	0.510	1,077,681	0.4976	-3.51%
2013-07-16	0	0.570	0.560	0.580	0.570	0.600	680,000	395,600	0.5818	0.510	0.501	0.519	0.510	0.537	759,796	0.5207	-5.00%
2013-07-15	0	0.600	0.580	0.600	0.600	0.620	1,830,233	1,101,528	0.6019	0.537	0.519	0.537	0.537	0.555	2,045,005	0.5386	0.00%
2013-07-12	0	0.600	0.570	0.600	0.570	0.600	2,979,500	1,780,915	0.5977	0.537	0.510	0.537	0.510	0.537	3,329,135	0.5349	1.69%
2013-07-11	0	0.590	0.560	0.590	0.590	0.620	860,000	514,400	0.5981	0.528	0.501	0.528	0.528	0.555	960,918	0.5353	-3.28%
2013-07-10	0	0.610	0.580	0.610	0.600	0.610	350,000	210,600	0.6017	0.546	0.519	0.546	0.537	0.546	391,071	0.5385	0.00%
2013-07-09	0	0.610	0.590	0.610	0.600	0.610	230,560	139,219	0.6038	0.546	0.528	0.546	0.537	0.546	257,616	0.5404	0.00%
2013-07-08	0	0.610	0.600	0.610	0.600	0.610	200,000	121,400	0.6070	0.546	0.537	0.546	0.537	0.546	223,469	0.5433	-1.61%
2013-07-05	0	0.620	0.600	0.620	0.590	0.630	930,000	570,400	0.6133	0.555	0.537	0.555	0.528	0.564	1,039,133	0.5489	5.08%
2013-07-04	0	0.590	0.590	0.600	0.590	0.590	230,000	135,700	0.5900	0.528	0.528	0.537	0.528	0.528	256,990	0.5280	0.00%
2013-07-03	0	0.590	0.570	0.590	0.590	0.590	120,000	70,800	0.5900	0.528	0.510	0.528	0.528	0.528	134,082	0.5280	0.00%
2013-07-02	0	0.590	0.580	0.600	0.580	0.590	810,000	474,400	0.5857	0.528	0.519	0.537	0.519	0.528	905,051	0.5242	-1.67%
2013-06-28	0	0.600	0.570	0.600	0.570	0.630	1,016,600	603,230	0.5934	0.537	0.510	0.537	0.510	0.564	1,135,895	0.5311	0.00%
2013-06-27	0	0.600	0.570	0.600	0.570	0.610	3,010,000	1,780,600	0.5916	0.537	0.510	0.537	0.510	0.546	3,363,214	0.5294	0.00%
2013-06-26	0	0.600	0.580	0.600	0.590	0.600	840,000	497,600	0.5924	0.537	0.519	0.537	0.528	0.537	938,571	0.5302	1.69%
2013-06-25	0	0.590	0.550	0.590	0.570	0.610	600,000	360,600	0.6010	0.528	0.492	0.528	0.510	0.546	670,408	0.5379	1.72%
2013-06-24	0	0.580	0.550	0.590	0.560	0.600	300,000	175,996	0.5867	0.519	0.492	0.528	0.501	0.537	335,204	0.5250	-3.33%
2013-06-21	0	0.600	0.560	0.600	-	-	0	0	-	0.537	0.501	0.537	-	-	0	-	0.00%
2013-06-20	0	0.600	0.570	0.600	0.590	0.610	600,800	358,432	0.5966	0.537	0.510	0.537	0.528	0.546	671,302	0.5339	0.00%
2013-06-19	0	0.600	0.560	0.610	0.570	0.600	417,920	243,576	0.5828	0.537	0.501	0.546	0.510	0.537	466,962	0.5216	1.69%
2013-06-18	0	0.590	0.570	0.590	0.590	0.620	731,480	435,099	0.5948	0.528	0.510	0.528	0.528	0.555	817,317	0.5324	-1.67%
2013-06-17	0	0.600	0.570	0.600	0.600	0.610	170,002	102,701	0.6041	0.537	0.510	0.537	0.537	0.546	189,951	0.5407	1.69%
2013-06-14	0	0.590	0.570	0.600	0.570	0.620	930,000	553,900	0.5956	0.528	0.510	0.537	0.510	0.555	1,039,133	0.5330	3.51%
2013-06-13	0	0.570	0.550	0.580	0.550	0.570	442,000	250,440	0.5666	0.510	0.492	0.519	0.492	0.510	493,867	0.5071	-3.39%
2013-06-11	0	0.590	0.580	0.600	0.580	0.620	569,800	339,690	0.5962	0.528	0.519	0.537	0.519	0.555	636,664	0.5335	-3.28%
2013-06-10	0	0.610	0.590	0.620	0.570	0.610	1,290,000	767,400	0.5949	0.546	0.528	0.555	0.510	0.546	1,441,378	0.5324	1.67%
2013-06-07	0	0.600	0.590	0.610	0.590	0.620	1,184,302	722,867	0.6104	0.537	0.528	0.546	0.528	0.555	1,323,276	0.5463	-7.69%
2013-06-06	0	0.650	0.610	0.650	0.610	0.650	540,000	343,900	0.6369	0.582	0.546	0.582	0.546	0.582	603,367	0.5700	1.56%
2013-06-05	0	0.640	0.620	0.640	0.630	0.640	973,600	614,724	0.6314	0.573	0.555	0.573	0.564	0.573	1,087,849	0.5651	0.00%
2013-06-04	0	0.640	0.610	0.640	0.590	0.660	875,400	550,740	0.6291	0.573	0.546	0.573	0.528	0.591	978,126	0.5631	0.00%
2013-06-03	0	0.640	0.610	0.650	0.630	0.660	800,180	512,204	0.6401	0.573	0.546	0.582	0.564	0.591	894,079	0.5729	0.00%
2013-05-31	0	0.640	0.620	0.650	0.620	0.640	870,000	552,700	0.6353	0.573	0.555	0.582	0.555	0.573	972,092	0.5686	-1.54%
2013-05-30	0	0.650	0.610	0.650	0.610	0.650	1,050,000	658,500	0.6271	0.582	0.546	0.582	0.546	0.582	1,173,214	0.5613	0.00%
2013-05-29	0	0.650	0.640	0.650	0.650	0.690	700,000	467,700	0.6681	0.582	0.573	0.582	0.582	0.618	782,143	0.5980	-4.41%
2013-05-28	0	0.680	0.650	0.680	0.620	0.680	1,370,000	900,300	0.6572	0.609	0.582	0.609	0.555	0.609	1,530,765	0.5881	7.94%
2013-05-27	0	0.630	0.600	0.630	0.610	0.630	380,000	236,700	0.6229	0.564	0.537	0.564	0.546	0.564	424,592	0.5575	0.00%
2013-05-24	0	0.630	0.610	0.640	0.620	0.650	900,000	571,000	0.6344	0.564	0.546	0.573	0.555	0.582	1,005,612	0.5678	-3.08%
2013-05-23	0	0.650	0.630	0.650	0.640	0.660	1,380,000	891,900	0.6463	0.582	0.564	0.582	0.573	0.591	1,541,939	0.5784	-1.52%
2013-05-22	0	0.660	0.650	0.660	0.640	0.680	1,568,000	1,021,920	0.6517	0.591	0.582	0.591	0.573	0.609	1,752,000	0.5833	1.54%
2013-05-21	0	0.650	0.640	0.660	0.610	0.690	3,220,002	2,095,801	0.6509	0.582	0.573	0.591	0.546	0.618	3,597,859	0.5825	-7.14%
2013-05-20	0	0.700	0.700	0.710	0.700	0.720	1,321,100	938,037	0.7100	0.626	0.626	0.635	0.626	0.644	1,476,127	0.6355	-1.41%
2013-05-16	0	0.710	0.690	0.710	0.700	0.730	1,093,600	771,712	0.7057	0.635	0.618	0.635	0.626	0.653	1,221,931	0.6316	-1.39%
2013-05-15	0	0.720	0.720	0.730	0.700	0.760	2,244,000	1,620,660	0.7222	0.644	0.644	0.653	0.626	0.680	2,507,327	0.6464	-4.00%
2013-05-14	0	0.750	0.730	0.760	0.700	0.760	4,830,000	3,548,200	0.7346	0.671	0.653	0.680	0.626	0.680	5,396,786	0.6575	8.70%
2013-05-13	0	0.690	0.680	0.700	0.680	0.830	7,337,680	5,700,568	0.7769	0.618	0.609	0.626	0.609	0.743	8,198,734	0.6953	-15.85%
2013-05-10	0	0.820	0.800	0.820	0.800	0.820	1,992,280	1,627,141	0.8167	0.734	0.716	0.734	0.716	0.734	2,226,068	0.7309	-1.20%
2013-05-09	0	0.830	0.810	0.830	0.810	0.840	2,573,205	2,120,599	0.8241	0.743	0.725	0.743	0.725	0.752	2,875,163	0.7376	1.22%
2013-05-08	0	0.820	0.800	0.820	0.800	0.840	1,780,800	1,457,988	0.8187	0.734	0.716	0.734	0.716	0.752	1,989,771	0.7327	-1.20%
2013-05-07	0	0.830	0.810	0.830	0.810	0.870	3,884,740	3,206,552	0.8254	0.743	0.725	0.743	0.725	0.779	4,340,602	0.7387	0.00%
2013-05-06	0	0.830	0.790	0.830	0.770	0.830	4,290,860	3,450,867	0.8042	0.743	0.707	0.743	0.689	0.743	4,794,379	0.7198	2.47%
2013-05-03	0	0.810	0.790	0.810	0.710	0.810	3,814,190	2,894,120	0.7588	0.725	0.707	0.725	0.635	0.725	4,261,774	0.6791	12.50%
2013-05-02	0	0.720	0.700	0.720	0.660	0.720	2,110,000	1,438,500	0.6818	0.644	0.626	0.644	0.591	0.644	2,357,602	0.6102	1.41%
2013-04-30	0	0.710	0.690	0.720	0.670	0.740	3,489,292	2,429,698	0.6963	0.635	0.618	0.644	0.600	0.662	3,898,750	0.6232	4.41%
2013-04-29	0	0.680	0.640	0.680	0.630	0.720	3,503,400	2,307,320	0.6586	0.609	0.573	0.609	0.564	0.644	3,914,513	0.5894	-4.23%
2013-04-26	0	0.710	0.680	0.720	0.680	0.780	9,076,800	6,547,218	0.7213	0.635	0.609	0.644	0.609	0.698	10,141,935	0.6456	2.90%
2013-04-25	0	0.690	0.680	0.690	0.660	0.700	11,310,800	7,694,168	0.6802	0.618	0.609	0.618	0.591	0.626	12,638,088	0.6088	4.55%
2013-04-24	0	0.660	0.640	0.660	0.560	0.670	6,924,900	4,329,825	0.6253	0.591	0.573	0.591	0.501	0.600	7,737,516	0.5596	17.86%
2013-04-23	0	0.560	0.550	0.560	0.530	0.560	5,190,000	2,844,700	0.5481	0.501	0.492	0.501	0.474	0.501	5,799,031	0.4905	5.66%
2013-04-22	0	0.530	0.520	0.540	0.500	0.530	1,172,600	605,876	0.5167	0.474	0.465	0.483	0.447	0.474	1,310,201	0.4624	3.92%
2013-04-19	0	0.510	0.495	0.510	0.500	0.510	600,020	300,209	0.5003	0.456	0.443	0.456	0.447	0.456	670,431	0.4478	2.00%
2013-04-18	0	0.500	0.500	0.510	0.495	0.510	410,200	204,845	0.4994	0.447	0.447	0.456	0.443	0.456	458,336	0.4469	-3.85%
2013-04-17	0	0.520	0.520	0.530	0.510	0.530	3,760,000	1,946,200	0.5176	0.465	0.465	0.474	0.456	0.474	4,201,224	0.4632	0.00%
2013-04-16	0	0.520	0.500	0.520	0.510	0.530	1,770,000	912,900	0.5158	0.465	0.447	0.465	0.456	0.474	1,977,704	0.4616	-1.89%
2013-04-15	0	0.530	0.495	0.530	0.540	0.550	334,000	181,600	0.5437	0.474	0.443	0.474	0.483	0.492	373,194	0.4866	3.92%
2013-04-12	0	0.510	0.500	0.510	0.495	0.510	4,794,000	2,439,160	0.5088	0.456	0.447	0.456	0.443	0.456	5,356,561	0.4554	2.00%
2013-04-11	0	0.500	0.485	0.500	0.480	0.530	1,232,880	622,282	0.5047	0.447	0.434	0.447	0.430	0.474	1,377,555	0.4517	3.09%
2013-04-10	0	0.485	0.485	0.510	0.485	0.540	3,070,400	1,540,092	0.5016	0.434	0.434	0.456	0.434	0.483	3,430,702	0.4489	-10.19%
2013-04-09	0	0.540	0.510	0.540	0.510	0.550	1,207,600	642,984	0.5324	0.483	0.456	0.483	0.456	0.492	1,349,308	0.4765	1.89%
2013-04-08	0	0.530	0.500	0.540	0.520	0.550	1,540,800	833,291	0.5408	0.474	0.447	0.483	0.465	0.492	1,721,608	0.4840	0.00%
2013-04-05	0	0.530	0.495	0.530	0.500	0.540	1,110,000	572,600	0.5159	0.474	0.443	0.474	0.447	0.483	1,240,255	0.4617	-5.36%
2013-04-03	0	0.560	0.550	0.560	0.550	0.570	600,000	335,000	0.5583	0.501	0.492	0.501	0.492	0.510	670,408	0.4997	0.00%
2013-04-02	0	0.560	0.560	0.570	0.550	0.570	830,000	462,600	0.5573	0.501	0.501	0.510	0.492	0.510	927,398	0.4988	1.82%
2013-03-28	0	0.550	0.550	0.560	0.550	0.570	842,000	472,160	0.5608	0.492	0.492	0.501	0.492	0.510	940,806	0.5019	-3.51%
2013-03-27	0	0.570	0.550	0.570	0.550	0.580	1,169,000	659,870	0.5645	0.510	0.492	0.510	0.492	0.519	1,306,179	0.5052	0.00%
2013-03-26	0	0.570	0.550	0.570	0.550	0.590	1,512,000	853,740	0.5646	0.510	0.492	0.510	0.492	0.528	1,689,429	0.5053	0.00%
2013-03-25	0	0.570	0.570	0.580	0.560	0.610	4,720,500	2,759,818	0.5846	0.510	0.510	0.519	0.501	0.546	5,274,436	0.5232	1.79%
2013-03-22	0	0.560	0.530	0.570	0.520	0.560	2,121,000	1,149,400	0.5419	0.501	0.474	0.510	0.465	0.501	2,369,893	0.4850	0.00%
2013-03-21	0	0.560	0.550	0.560	0.540	0.590	2,345,536	1,306,832	0.5572	0.501	0.492	0.501	0.483	0.528	2,620,777	0.4986	-1.75%
2013-03-20	0	0.570	0.550	0.570	0.550	0.590	2,075,500	1,178,915	0.5680	0.510	0.492	0.510	0.492	0.528	2,319,054	0.5084	3.64%
2013-03-19	0	0.550	0.530	0.550	0.520	0.570	3,490,000	1,910,100	0.5473	0.492	0.474	0.492	0.465	0.510	3,899,541	0.4898	5.77%
2013-03-18	0	0.520	0.510	0.520	0.510	0.550	961,000	510,890	0.5316	0.465	0.456	0.465	0.456	0.492	1,073,770	0.4758	-7.14%
2013-03-15	0	0.560	0.540	0.560	0.550	0.600	3,752,000	2,152,020	0.5736	0.501	0.483	0.501	0.492	0.537	4,192,286	0.5133	1.82%
2013-03-14	0	0.550	0.530	0.550	0.500	0.550	4,607,760	2,387,902	0.5182	0.492	0.474	0.492	0.447	0.492	5,148,467	0.4638	1.85%
2013-03-13	0	0.540	0.530	0.540	0.530	0.580	5,910,000	3,207,600	0.5427	0.483	0.474	0.483	0.474	0.519	6,603,520	0.4857	-1.82%
2013-03-12	0	0.550	0.530	0.540	0.530	0.620	3,962,084	2,221,382	0.5607	0.492	0.474	0.483	0.474	0.555	4,427,022	0.5018	-9.84%
2013-03-11	0	0.610	0.590	0.610	0.580	0.630	6,874,500	4,142,360	0.6026	0.546	0.528	0.546	0.519	0.564	7,681,202	0.5393	1.67%
2013-03-08	0	0.600	0.580	0.600	0.540	0.620	9,055,880	5,300,768	0.5853	0.537	0.519	0.537	0.483	0.555	10,118,560	0.5239	7.14%
2013-03-07	0	0.560	0.540	0.560	0.510	0.580	10,258,699	5,552,906	0.5413	0.501	0.483	0.501	0.456	0.519	11,462,526	0.4844	7.69%
2013-03-06	0	0.520	0.510	0.520	0.485	0.530	7,582,600	3,854,955	0.5084	0.465	0.456	0.465	0.434	0.474	8,472,395	0.4550	7.22%
2013-03-05	0	0.485	0.485	0.490	0.470	0.485	2,372,940	1,136,773	0.4791	0.434	0.434	0.439	0.421	0.434	2,651,397	0.4287	3.19%
2013-03-04	0	0.470	0.460	0.480	0.460	0.480	750,200	353,138	0.4707	0.421	0.412	0.430	0.412	0.430	838,234	0.4213	-3.09%
2013-03-01	0	0.485	0.470	0.485	0.460	0.485	909,040	428,567	0.4715	0.434	0.421	0.434	0.412	0.434	1,015,713	0.4219	1.04%
2013-02-28	0	0.480	0.470	0.480	0.460	0.500	1,924,000	907,170	0.4715	0.430	0.421	0.430	0.412	0.447	2,149,776	0.4220	7.87%
2013-02-27	0	0.445	0.440	0.445	0.435	0.465	694,000	308,530	0.4446	0.398	0.394	0.398	0.389	0.416	775,439	0.3979	1.14%
2013-02-26	0	0.440	0.440	0.445	0.425	0.470	1,116,000	492,970	0.4417	0.394	0.394	0.398	0.380	0.421	1,246,959	0.3953	-1.12%
2013-02-25	0	0.445	0.440	0.450	0.440	0.560	5,972,000	2,819,130	0.4721	0.398	0.394	0.403	0.394	0.501	6,672,796	0.4225	-16.04%
2013-02-22	0	0.530	0.520	0.530	0.405	0.540	10,848,764	5,163,721	0.4760	0.474	0.465	0.474	0.362	0.483	12,121,833	0.4260	32.50%
2013-02-21	0	0.400	0.395	0.405	0.390	0.400	384,000	150,480	0.3919	0.358	0.354	0.362	0.349	0.358	429,061	0.3507	0.00%
2013-02-20	0	0.400	0.390	0.400	0.385	0.410	665,200	262,824	0.3951	0.358	0.349	0.358	0.345	0.367	743,259	0.3536	0.00%
2013-02-19	0	0.400	0.385	0.405	0.385	0.410	773,600	308,164	0.3984	0.358	0.345	0.362	0.345	0.367	864,380	0.3565	0.00%
2013-02-18	0	0.400	0.395	0.400	0.390	0.415	1,001,000	402,080	0.4017	0.358	0.354	0.358	0.349	0.371	1,118,464	0.3595	0.00%
2013-02-15	0	0.400	0.400	0.420	0.400	0.420	370,000	152,600	0.4124	0.358	0.358	0.376	0.358	0.376	413,418	0.3691	0.00%
2013-02-14	0	0.400	0.400	0.415	0.385	0.415	658,700	263,675	0.4003	0.358	0.358	0.371	0.345	0.371	735,996	0.3583	1.27%
2013-02-08	0	0.395	0.390	0.415	0.385	0.410	640,000	250,250	0.3910	0.354	0.349	0.371	0.345	0.367	715,102	0.3500	0.00%
2013-02-07	0	0.395	0.395	0.420	0.380	0.380	10,000	3,800	0.3800	0.354	0.354	0.376	0.340	0.340	11,173	0.3401	-5.95%
2013-02-06	0	0.420	0.385	0.420	0.415	0.420	52,200	21,742	0.4165	0.376	0.345	0.376	0.371	0.376	58,326	0.3728	7.69%
2013-02-05	0	0.390	0.385	0.415	0.385	0.400	710,000	274,250	0.3863	0.349	0.345	0.371	0.345	0.358	793,316	0.3457	0.00%
2013-02-04	0	0.390	0.390	0.425	0.390	0.400	683,700	273,069	0.3994	0.349	0.349	0.380	0.349	0.358	763,930	0.3575	-1.27%
2013-02-01	0	0.395	0.390	0.410	0.375	0.415	977,520	382,870	0.3917	0.354	0.349	0.367	0.336	0.371	1,092,229	0.3505	-1.25%
2013-01-31	0	0.400	0.405	0.420	0.400	0.480	5,581,200	2,571,710	0.4608	0.358	0.362	0.376	0.358	0.430	6,236,137	0.4124	-11.11%
2013-01-30	0	0.450	0.450	0.455	0.440	0.480	4,611,000	2,105,470	0.4566	0.403	0.403	0.407	0.394	0.430	5,152,087	0.4087	2.27%
2013-01-29	0	0.440	0.430	0.440	0.405	0.465	14,191,140	6,197,656	0.4367	0.394	0.385	0.394	0.362	0.416	15,856,427	0.3909	12.82%
2013-01-28	0	0.390	0.385	0.390	0.305	0.400	2,903,884	1,055,502	0.3635	0.349	0.345	0.349	0.273	0.358	3,244,646	0.3253	25.81%
2013-01-25	0	0.310	0.285	0.310	0.255	0.330	3,211,900	871,495	0.2713	0.277	0.255	0.277	0.228	0.295	3,588,807	0.2428	21.57%
2013-01-24	0	0.255	0.255	0.265	0.255	0.260	276,574	70,594	0.2552	0.228	0.228	0.237	0.228	0.233	309,029	0.2284	-1.92%
2013-01-23	0	0.260	0.255	0.265	0.255	0.300	2,372,000	644,040	0.2715	0.233	0.228	0.237	0.228	0.268	2,650,347	0.2430	4.00%
2013-01-22	0	0.250	0.244	0.250	0.250	0.260	458,000	117,480	0.2565	0.224	0.218	0.224	0.224	0.233	511,745	0.2296	-1.96%
2013-01-21	0	0.255	0.229	0.260	0.255	0.255	30,000	7,650	0.2550	0.228	0.205	0.233	0.228	0.228	33,520	0.2282	2.41%
2013-01-18	0	0.249	0.236	0.255	-	-	0	0	-	0.223	0.211	0.228	-	-	0	-	0.00%
2013-01-17	0	0.249	0.238	0.260	-	-	0	0	-	0.223	0.213	0.233	-	-	0	-	0.00%
2013-01-16	0	0.249	0.240	0.255	0.249	0.260	150,000	37,990	0.2533	0.223	0.215	0.228	0.223	0.233	167,602	0.2267	-6.04%
2013-01-15	0	0.265	0.255	0.280	0.245	0.265	232,100	58,464	0.2519	0.237	0.228	0.251	0.219	0.237	259,336	0.2254	0.00%
2013-01-14	0	0.265	0.255	0.265	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	-1.85%
2013-01-11	0	0.270	0.250	0.270	0.265	0.280	104,000	28,370	0.2728	0.242	0.224	0.242	0.237	0.251	116,204	0.2441	-1.82%
2013-01-10	0	0.275	0.275	0.280	0.260	0.290	533,000	149,180	0.2799	0.246	0.246	0.251	0.233	0.260	595,546	0.2505	7.84%
2013-01-09	0	0.255	0.255	0.270	0.255	0.270	37,560	9,492	0.2527	0.228	0.228	0.242	0.228	0.242	41,968	0.2262	-5.56%
2013-01-08	0	0.270	0.260	0.270	0.250	0.275	270,800	69,988	0.2584	0.242	0.233	0.242	0.224	0.246	302,578	0.2313	8.00%
2013-01-07	0	0.250	0.242	0.250	0.238	0.280	207,200	56,936	0.2748	0.224	0.217	0.224	0.213	0.251	231,514	0.2459	2.04%
2013-01-04	0	0.245	0.232	0.250	0.245	0.245	160,100	39,223	0.2450	0.219	0.208	0.224	0.219	0.219	178,887	0.2193	0.00%
2013-01-03	0	0.245	0.240	0.245	0.248	0.250	92,002	22,970	0.2497	0.219	0.215	0.219	0.222	0.224	102,798	0.2234	-0.41%
2013-01-02	0	0.246	0.226	0.250	-	-	0	0	-	0.220	0.202	0.224	-	-	0	-	0.00%
2012-12-31	0	0.246	0.218	0.249	-	-	0	0	-	0.220	0.195	0.223	-	-	0	-	0.00%
2012-12-28	0	0.246	0.229	0.246	-	-	1,600	352	0.2200	0.220	0.205	0.220	-	-	1,788	0.1969	-1.20%
2012-12-27	0	0.249	0.234	0.249	0.250	0.250	32,000	7,940	0.2481	0.223	0.209	0.223	0.224	0.224	35,755	0.2221	8.26%
2012-12-24	0	0.230	0.222	0.238	0.230	0.230	60,000	13,800	0.2300	0.206	0.199	0.213	0.206	0.206	67,041	0.2058	4.07%
2012-12-21	0	0.221	0.221	0.237	0.218	0.218	12,000	2,600	0.2167	0.198	0.198	0.212	0.195	0.195	13,408	0.1939	-8.68%
2012-12-20	0	0.242	0.218	0.242	0.242	0.242	20,120	4,865	0.2418	0.217	0.195	0.217	0.217	0.217	22,481	0.2164	5.22%
2012-12-19	0	0.230	0.212	0.242	-	-	0	0	-	0.206	0.190	0.217	-	-	0	-	0.00%
2012-12-18	0	0.230	0.210	0.242	-	-	15	2	0.1333	0.206	0.188	0.217	-	-	17	0.1193	0.00%
2012-12-17	0	0.230	0.210	0.235	-	-	3,000	630	0.2100	0.206	0.188	0.210	-	-	3,352	0.1879	0.00%
2012-12-14	0	0.230	0.226	0.232	0.222	0.235	272,000	60,760	0.2234	0.206	0.202	0.208	0.199	0.210	303,918	0.1999	-3.77%
2012-12-13	0	0.239	0.216	0.239	-	-	3,000	624	0.2080	0.214	0.193	0.214	-	-	3,352	0.1862	0.00%
2012-12-12	0	0.239	0.203	0.239	0.239	0.239	10,000	2,390	0.2390	0.214	0.182	0.214	0.214	0.214	11,173	0.2139	0.00%
2012-12-11	0	0.239	0.220	0.239	-	-	20	4	0.2000	0.214	0.197	0.214	-	-	22	0.1790	-1.24%
2012-12-10	0	0.242	0.231	0.242	-	-	3,000	705	0.2350	0.217	0.207	0.217	-	-	3,352	0.2103	-1.22%
2012-12-07	0	0.245	0.211	0.260	0.245	0.245	15,405	3,720	0.2415	0.219	0.189	0.233	0.219	0.219	17,213	0.2161	0.00%
2012-12-06	0	0.245	0.245	0.255	0.235	0.235	52,200	12,233	0.2343	0.219	0.219	0.228	0.210	0.210	58,326	0.2097	-3.92%
2012-12-05	0	0.255	0.235	0.280	-	-	8,640	1,827	0.2115	0.228	0.210	0.251	-	-	9,654	0.1893	0.00%
2012-12-04	0	0.255	0.238	0.265	-	-	700	164	0.2343	0.228	0.213	0.237	-	-	782	0.2097	0.00%
2012-12-03	0	0.255	0.240	0.270	-	-	2	0	-	0.228	0.215	0.242	-	-	2	-	0.00%
2012-11-30	0	0.255	0.255	0.260	0.250	0.260	513,001	133,235	0.2597	0.228	0.228	0.233	0.224	0.233	573,200	0.2324	-5.56%
2012-11-29	0	0.270	0.236	0.285	-	-	0	0	-	0.242	0.211	0.255	-	-	0	-	0.00%
2012-11-28	0	0.270	0.236	0.270	-	-	0	0	-	0.242	0.211	0.242	-	-	0	-	0.00%
2012-11-27	0	0.270	0.240	0.270	-	-	0	0	-	0.242	0.215	0.242	-	-	0	-	0.00%
2012-11-26	0	0.270	0.242	0.270	-	-	2,200	512	0.2327	0.242	0.217	0.242	-	-	2,458	0.2083	0.00%
2012-11-23	0	0.270	0.255	0.270	0.270	0.270	331,000	89,340	0.2699	0.242	0.228	0.242	0.242	0.242	369,842	0.2416	1.89%
2012-11-22	0	0.265	0.260	0.270	0.260	0.270	631,600	168,250	0.2664	0.237	0.233	0.242	0.233	0.242	705,716	0.2384	6.00%
2012-11-21	0	0.250	0.247	0.250	0.245	0.260	162,000	40,480	0.2499	0.224	0.221	0.224	0.219	0.233	181,010	0.2236	1.21%
2012-11-20	0	0.247	0.220	0.250	0.240	0.247	1,552,000	378,030	0.2436	0.221	0.197	0.224	0.215	0.221	1,734,122	0.2180	2.92%
2012-11-19	0	0.240	0.235	0.240	0.230	0.240	53,400	12,425	0.2327	0.215	0.210	0.215	0.206	0.215	59,666	0.2082	2.13%
2012-11-16	0	0.235	0.232	0.240	-	-	0	0	-	0.210	0.208	0.215	-	-	0	-	0.00%
2012-11-15	0	0.235	0.229	0.240	0.228	0.235	228,600	52,232	0.2285	0.210	0.205	0.215	0.204	0.210	255,426	0.2045	3.07%
2012-11-14	0	0.228	0.222	0.228	-	-	0	0	-	0.204	0.199	0.204	-	-	0	-	-0.87%
2012-11-13	0	0.230	0.216	0.230	-	-	6,000	1,170	0.1950	0.206	0.193	0.206	-	-	6,704	0.1745	0.00%
2012-11-12	0	0.230	0.220	0.230	0.240	0.240	10,000	2,400	0.2400	0.206	0.197	0.206	0.215	0.215	11,173	0.2148	2.68%
2012-11-09	0	0.224	0.216	0.233	0.215	0.224	245,140	54,548	0.2225	0.200	0.193	0.209	0.192	0.200	273,906	0.1991	0.00%
2012-11-08	0	0.224	0.212	0.229	0.224	0.233	102,700	23,480	0.2286	0.200	0.190	0.205	0.200	0.209	114,752	0.2046	-3.86%
2012-11-07	0	0.233	0.218	0.233	-	-	1	0	-	0.209	0.195	0.209	-	-	1	-	-0.85%
2012-11-06	0	0.235	0.208	0.235	-	-	2,000	420	0.2100	0.210	0.186	0.210	-	-	2,235	0.1879	0.00%
2012-11-05	0	0.235	0.221	0.235	0.230	0.240	246,800	57,164	0.2316	0.210	0.198	0.210	0.206	0.215	275,761	0.2073	2.17%
2012-11-02	0	0.230	0.211	0.233	-	-	2,420	496	0.2050	0.206	0.189	0.209	-	-	2,704	0.1834	0.00%
2012-11-01	0	0.230	0.220	0.250	0.220	0.230	75,900	17,181	0.2264	0.206	0.197	0.224	0.197	0.206	84,807	0.2026	4.55%
2012-10-31	0	0.220	0.220	0.240	0.215	0.215	60,005	12,900	0.2150	0.197	0.197	0.215	0.192	0.192	67,046	0.1924	-1.79%
2012-10-30	0	0.224	0.208	0.240	-	-	4,000	820	0.2050	0.200	0.186	0.215	-	-	4,469	0.1835	0.00%
2012-10-29	0	0.224	0.205	0.225	-	-	8,000	1,640	0.2050	0.200	0.183	0.201	-	-	8,939	0.1835	0.00%
2012-10-26	0	0.224	0.224	0.225	0.222	0.222	30,000	6,660	0.2220	0.200	0.200	0.201	0.199	0.199	33,520	0.1987	0.90%
2012-10-25	0	0.222	0.222	0.230	0.222	0.222	10,800	2,388	0.2211	0.199	0.199	0.206	0.199	0.199	12,067	0.1979	-5.53%
2012-10-24	0	0.235	0.225	0.235	0.225	0.250	193,100	46,421	0.2404	0.210	0.201	0.210	0.201	0.224	215,760	0.2152	6.82%
2012-10-22	0	0.220	0.218	0.240	0.215	0.220	170,000	36,960	0.2174	0.197	0.195	0.215	0.192	0.197	189,949	0.1946	2.33%
2012-10-19	0	0.215	0.215	0.245	0.215	0.215	21,280	4,560	0.2143	0.192	0.192	0.219	0.192	0.192	23,777	0.1918	-5.70%
2012-10-18	0	0.228	0.222	0.245	-	-	2,880	616	0.2139	0.204	0.199	0.219	-	-	3,218	0.1914	0.00%
2012-10-17	0	0.228	0.217	0.240	-	-	0	0	-	0.204	0.194	0.215	-	-	0	-	0.00%
2012-10-16	0	0.228	0.223	0.245	0.220	0.228	660,101	146,522	0.2220	0.204	0.200	0.219	0.197	0.204	737,562	0.1987	-6.94%
2012-10-15	0	0.245	0.235	0.245	0.250	0.250	40,000	10,000	0.2500	0.219	0.210	0.219	0.224	0.224	44,694	0.2237	-5.77%
2012-10-12	0	0.260	0.240	0.260	0.210	0.260	478,909	105,557	0.2204	0.233	0.215	0.233	0.188	0.233	535,108	0.1973	13.04%
2012-10-11	0	0.230	0.225	0.235	0.230	0.250	534,000	125,760	0.2355	0.206	0.201	0.210	0.206	0.224	596,663	0.2108	0.00%
2012-10-10	0	0.230	0.223	0.230	0.221	0.230	330,000	74,010	0.2243	0.206	0.200	0.206	0.198	0.206	368,724	0.2007	4.55%
2012-10-09	0	0.220	0.220	0.235	0.220	0.220	10,700	2,347	0.2193	0.197	0.197	0.210	0.197	0.197	11,956	0.1963	0.00%
2012-10-08	0	0.220	0.220	0.231	0.220	0.230	66,080	14,612	0.2211	0.197	0.197	0.207	0.197	0.206	73,834	0.1979	-4.35%
2012-10-05	0	0.230	0.224	0.245	0.230	0.230	110,000	25,300	0.2300	0.206	0.200	0.219	0.206	0.206	122,908	0.2058	4.55%
2012-10-04	0	0.220	0.220	0.230	0.220	0.230	550,000	121,500	0.2209	0.197	0.197	0.206	0.197	0.206	614,541	0.1977	-4.35%
2012-10-03	0	0.230	0.210	0.230	-	-	200	39	0.1950	0.206	0.188	0.206	-	-	223	0.1745	0.00%
2012-09-28	0	0.230	0.215	0.480	-	-	0	0	-	0.206	0.192	0.430	-	-	0	-	0.00%
2012-09-27	0	0.230	0.218	0.234	0.210	0.230	83,600	18,331	0.2193	0.206	0.195	0.209	0.188	0.206	93,410	0.1962	13.86%
2012-09-26	0	0.202	0.202	0.219	0.201	0.201	10,600	2,126	0.2006	0.181	0.181	0.196	0.180	0.180	11,844	0.1795	-8.18%
2012-09-25	0	0.220	0.202	0.235	-	-	100	20	0.2000	0.197	0.181	0.210	-	-	112	0.1790	0.00%
2012-09-24	0	0.220	0.203	0.240	-	-	0	0	-	0.197	0.182	0.215	-	-	0	-	0.00%
2012-09-21	0	0.220	0.210	0.230	0.210	0.220	57,201	12,340	0.2157	0.197	0.188	0.206	0.188	0.197	63,913	0.1931	4.76%
2012-09-20	0	0.210	0.209	0.225	0.210	0.210	13,200	2,759	0.2090	0.188	0.187	0.201	0.188	0.188	14,749	0.1871	-7.08%
2012-09-19	0	0.226	0.221	0.237	0.226	0.226	10,000	2,260	0.2260	0.202	0.198	0.212	0.202	0.202	11,173	0.2023	0.00%
2012-09-18	0	0.226	0.211	0.226	-	-	2,000	410	0.2050	0.202	0.189	0.202	-	-	2,235	0.1835	-1.74%
2012-09-17	0	0.230	0.211	0.230	-	-	4,000	840	0.2100	0.206	0.189	0.206	-	-	4,469	0.1879	-0.43%
2012-09-14	0	0.231	0.231	0.245	0.203	0.231	71,665	15,978	0.2230	0.207	0.207	0.219	0.182	0.207	80,075	0.1995	0.43%
2012-09-13	0	0.230	0.208	0.232	-	-	1,200	225	0.1875	0.206	0.186	0.208	-	-	1,341	0.1678	0.00%
2012-09-12	0	0.230	0.218	0.230	0.220	0.230	29,880	6,453	0.2160	0.206	0.195	0.206	0.197	0.206	33,386	0.1933	0.88%
2012-09-11	0	0.228	0.214	0.238	-	-	0	0	-	0.204	0.192	0.213	-	-	0	-	0.00%
2012-09-10	0	0.228	0.228	0.238	0.220	0.220	10,000	2,200	0.2200	0.204	0.204	0.213	0.197	0.197	11,173	0.1969	-5.00%
2012-09-07	0	0.240	0.225	0.240	-	-	0	0	-	0.215	0.201	0.215	-	-	0	-	-3.61%
2012-09-06	0	0.249	0.222	0.250	-	-	20,000	5,000	0.2500	0.223	0.199	0.224	-	-	22,347	0.2237	0.00%
2012-09-05	0	0.249	0.223	0.249	-	-	0	0	-	0.223	0.200	0.223	-	-	0	-	-0.40%
2012-09-04	0	0.250	0.212	0.260	-	-	0	0	-	0.224	0.190	0.233	-	-	0	-	0.00%
2012-09-03	0	0.250	0.208	0.280	0.250	0.250	30,000	7,500	0.2500	0.224	0.186	0.251	0.224	0.224	33,520	0.2237	2.46%
2012-08-31	0	0.244	0.228	0.490	0.220	0.244	121,280	27,495	0.2267	0.218	0.204	0.439	0.197	0.218	135,512	0.2029	-0.41%
2012-08-30	0	0.245	0.226	0.247	0.245	0.245	14,000	3,230	0.2307	0.219	0.202	0.221	0.219	0.219	15,643	0.2065	-2.00%
2012-08-29	0	0.250	0.221	0.275	-	-	0	0	-	0.224	0.198	0.246	-	-	0	-	0.00%
2012-08-28	0	0.250	0.230	0.275	-	-	0	0	-	0.224	0.206	0.246	-	-	0	-	0.00%
2012-08-27	0	0.250	0.217	0.270	-	-	0	0	-	0.224	0.194	0.242	-	-	0	-	0.00%
2012-08-24	0	0.250	0.215	0.280	-	-	0	0	-	0.224	0.192	0.251	-	-	0	-	0.00%
2012-08-23	0	0.250	0.250	0.275	0.248	0.255	83,272	20,649	0.2480	0.224	0.224	0.246	0.222	0.228	93,044	0.2219	4.17%
2012-08-22	0	0.240	0.215	0.250	-	-	0	0	-	0.215	0.192	0.224	-	-	0	-	0.00%
2012-08-21	0	0.240	0.210	0.255	-	-	0	0	-	0.215	0.188	0.228	-	-	0	-	0.00%
2012-08-20	0	0.240	0.240	0.250	0.240	0.240	10,000	2,400	0.2400	0.215	0.215	0.224	0.215	0.215	11,173	0.2148	0.00%
2012-08-17	0	0.240	0.233	0.248	0.208	0.250	437,000	103,421	0.2367	0.215	0.209	0.222	0.186	0.224	488,281	0.2118	22.45%
2012-08-16	0	0.196	0.188	0.213	-	-	0	0	-	0.175	0.168	0.191	-	-	0	-	0.00%
2012-08-15	0	0.196	0.196	0.216	0.195	0.200	74,000	14,470	0.1955	0.175	0.175	0.193	0.175	0.179	82,684	0.1750	-4.85%
2012-08-14	0	0.206	0.206	0.225	0.206	0.206	40,000	8,240	0.2060	0.184	0.184	0.201	0.184	0.184	44,694	0.1844	-8.44%
2012-08-13	0	0.225	0.195	0.245	-	-	6,000	1,020	0.1700	0.201	0.175	0.219	-	-	6,704	0.1521	0.00%
2012-08-10	0	0.225	0.204	-	-	-	100	18	0.1800	0.201	0.183	-	-	-	112	0.1611	0.00%
2012-08-09	0	0.225	0.206	-	-	-	0	0	-	0.201	0.184	-	-	-	0	-	0.00%
2012-08-08	0	0.225	0.212	-	0.210	0.225	151,748	32,776	0.2160	0.201	0.190	-	0.188	0.201	169,555	0.1933	-2.17%
2012-08-07	0	0.230	0.230	0.245	0.230	0.230	42,000	9,619	0.2290	0.206	0.206	0.219	0.206	0.206	46,929	0.2050	4.07%
2012-08-06	0	0.221	0.219	0.230	0.218	0.221	97,900	21,329	0.2179	0.198	0.196	0.206	0.195	0.198	109,388	0.1950	5.24%
2012-08-03	0	0.210	0.208	0.219	0.205	0.210	43,780	8,987	0.2053	0.188	0.186	0.196	0.183	0.188	48,917	0.1837	2.44%
2012-08-02	0	0.205	0.200	0.218	0.205	0.205	11,000	2,245	0.2041	0.183	0.179	0.195	0.183	0.183	12,291	0.1827	-2.38%
2012-08-01	0	0.210	0.210	0.216	0.200	0.208	136,200	27,192	0.1996	0.188	0.188	0.193	0.179	0.186	152,183	0.1787	5.00%
2012-07-31	0	0.200	0.193	0.220	0.200	0.200	13,400	2,612	0.1949	0.179	0.173	0.197	0.179	0.179	14,972	0.1745	-2.91%
2012-07-30	0	0.206	0.193	0.220	-	-	0	0	-	0.184	0.173	0.197	-	-	0	-	0.00%
2012-07-27	0	0.206	0.206	0.220	0.200	0.200	20,260	4,044	0.1996	0.184	0.184	0.197	0.179	0.179	22,637	0.1786	-1.90%
2012-07-26	0	0.210	0.190	0.230	-	-	8,000	1,400	0.1750	0.188	0.170	0.206	-	-	8,939	0.1566	0.00%
2012-07-25	0	0.210	0.198	0.230	0.210	0.210	21,800	4,488	0.2059	0.188	0.177	0.206	0.188	0.188	24,358	0.1843	0.00%
2012-07-24	0	0.210	0.195	-	-	-	0	0	-	0.188	0.175	-	-	-	0	-	0.00%
2012-07-23	0	0.210	0.210	0.230	0.206	0.206	10,000	2,060	0.2060	0.188	0.188	0.206	0.184	0.184	11,173	0.1844	1.94%
2012-07-20	0	0.206	0.206	0.231	0.204	0.204	20,760	4,192	0.2019	0.184	0.184	0.207	0.183	0.183	23,196	0.1807	-17.60%
2012-07-19	0	0.250	0.203	-	-	-	2,260	420	0.1858	0.224	0.182	-	-	-	2,525	0.1663	0.00%
2012-07-18	0	0.250	0.195	0.250	-	-	0	0	-	0.224	0.175	0.224	-	-	0	-	0.00%
2012-07-17	0	0.250	0.194	0.260	-	-	2,700	513	0.1900	0.224	0.174	0.233	-	-	3,017	0.1700	0.00%
2012-07-16	0	0.250	0.207	0.290	-	-	0	0	-	0.224	0.185	0.260	-	-	0	-	0.00%
2012-07-13	0	0.250	0.200	0.260	-	-	0	0	-	0.224	0.179	0.233	-	-	0	-	0.00%
2012-07-12	0	0.250	0.202	0.270	-	-	1,902	344	0.1809	0.224	0.181	0.242	-	-	2,125	0.1619	0.00%
2012-07-11	0	0.250	0.235	0.250	-	-	200	45	0.2250	0.224	0.210	0.224	-	-	223	0.2014	0.00%
2012-07-10	0	0.250	0.245	0.250	0.250	0.250	202,000	50,420	0.2496	0.224	0.219	0.224	0.224	0.224	225,704	0.2234	0.00%
2012-07-09	0	0.250	0.250	0.270	0.250	0.260	43,600	11,064	0.2538	0.224	0.224	0.242	0.224	0.233	48,716	0.2271	0.00%
2012-07-06	0	0.250	0.230	0.255	0.250	0.270	326,700	83,100	0.2544	0.224	0.206	0.228	0.224	0.242	365,037	0.2276	-5.66%
2012-07-05	0	0.265	0.240	0.290	-	-	0	0	-	0.237	0.215	0.260	-	-	0	-	0.00%
2012-07-04	0	0.265	0.250	0.290	0.265	0.265	14,000	3,610	0.2579	0.237	0.224	0.260	0.237	0.237	15,643	0.2308	0.00%
2012-07-03	0	0.265	-	-	0.265	0.265	93,600	24,742	0.2643	0.237	-	-	0.237	0.237	104,584	0.2366	0.00%
2012-06-29	0	0.265	0.265	0.310	0.260	0.260	13,280	3,427	0.2581	0.237	0.237	0.277	0.233	0.233	14,838	0.2310	-8.62%
2012-06-28	0	0.290	0.270	0.290	-	-	0	0	-	0.260	0.242	0.260	-	-	0	-	-1.69%
2012-06-27	0	0.295	0.270	0.320	0.295	0.295	20,000	5,900	0.2950	0.264	0.242	0.286	0.264	0.264	22,347	0.2640	3.51%
2012-06-26	0	0.285	0.280	0.295	0.280	0.305	48,060	14,055	0.2924	0.255	0.251	0.264	0.251	0.273	53,700	0.2617	1.79%
2012-06-25	0	0.280	0.280	0.300	0.260	0.280	24,000	6,320	0.2633	0.251	0.251	0.268	0.233	0.251	26,816	0.2357	-8.20%
2012-06-22	0	0.305	0.305	0.325	0.305	0.305	131,287	39,976	0.3045	0.273	0.273	0.291	0.273	0.273	146,693	0.2725	0.00%
2012-06-21	0	0.305	0.305	0.335	0.305	0.305	41,700	12,676	0.3040	0.273	0.273	0.300	0.273	0.273	46,593	0.2721	0.00%
2012-06-20	0	0.305	0.305	0.330	0.300	0.340	74,300	22,993	0.3095	0.273	0.273	0.295	0.268	0.304	83,019	0.2770	-12.86%
2012-06-19	0	0.350	0.201	0.350	0.350	0.350	20,000	7,000	0.3500	0.313	0.180	0.313	0.313	0.313	22,347	0.3132	7.69%
2012-06-18	0	0.325	0.325	0.350	0.310	0.325	103,000	33,088	0.3212	0.291	0.291	0.313	0.277	0.291	115,087	0.2875	0.00%
2012-06-15	0	0.065	0.060	0.065	0.061	0.066	1,772,736	109,455	0.0617	0.291	0.268	0.291	0.273	0.295	396,152	0.2763	3.17%
2012-06-14	0	0.063	0.063	0.066	0.063	0.067	2,858,424	181,953	0.0637	0.282	0.282	0.295	0.282	0.300	638,770	0.2848	-4.55%
2012-06-13	0	0.066	0.064	0.066	0.066	0.069	272,000	17,997	0.0662	0.295	0.286	0.295	0.295	0.309	60,784	0.2961	-5.71%
2012-06-12	0	0.070	0.067	0.070	0.067	0.071	107,988	7,179	0.0665	0.313	0.300	0.313	0.300	0.318	24,132	0.2975	-2.78%
2012-06-11	0	0.072	0.068	0.075	0.066	0.078	8,011,648	617,292	0.0770	0.322	0.304	0.336	0.295	0.349	1,790,358	0.3448	-4.00%
2012-06-08	0	0.075	0.075	0.080	0.070	0.075	557,200	39,326	0.0706	0.336	0.336	0.358	0.313	0.336	124,517	0.3158	0.00%
2012-06-07	0	0.075	0.070	0.075	0.070	0.075	200,000	14,200	0.0710	0.336	0.313	0.336	0.313	0.336	44,694	0.3177	7.14%
2012-06-06	0	0.070	0.063	0.072	0.070	0.070	8,013,181	560,773	0.0700	0.313	0.282	0.322	0.313	0.313	1,790,701	0.3132	0.00%
2012-06-05	0	0.070	0.063	0.073	0.070	0.070	16,800,500	1,176,028	0.0700	0.313	0.282	0.327	0.313	0.313	3,754,397	0.3132	0.00%
2012-06-04	0	0.070	0.070	0.075	0.070	0.070	80,000	5,600	0.0700	0.313	0.313	0.336	0.313	0.313	17,878	0.3132	0.00%
2012-06-01	0	0.070	0.070	0.073	0.070	0.070	1,040,100	72,806	0.0700	0.313	0.313	0.327	0.313	0.313	232,431	0.3132	0.00%
2012-05-31	0	0.070	0.070	0.071	0.070	0.071	521,000	36,600	0.0702	0.313	0.313	0.318	0.313	0.318	116,428	0.3144	0.00%
2012-05-30	0	0.070	0.070	0.072	0.070	0.070	195,700	13,542	0.0692	0.313	0.313	0.322	0.313	0.313	43,733	0.3097	0.00%
2012-05-29	0	0.070	0.070	0.072	0.070	0.070	1,067,000	74,634	0.0699	0.313	0.313	0.322	0.313	0.313	238,442	0.3130	0.00%
2012-05-28	0	0.070	0.070	0.071	0.070	0.070	1,155,500	80,730	0.0699	0.313	0.313	0.318	0.313	0.313	258,219	0.3126	0.00%
2012-05-25	0	0.070	0.070	0.072	0.069	0.073	330,800	23,611	0.0714	0.313	0.313	0.322	0.309	0.327	73,924	0.3194	-1.41%
2012-05-24	0	0.071	0.071	0.072	0.070	0.073	181,200	12,774	0.0705	0.318	0.318	0.322	0.313	0.327	40,493	0.3155	-2.74%
2012-05-23	0	0.073	0.069	0.073	-	-	0	0	-	0.327	0.309	0.327	-	-	0	-	-1.35%
2012-05-22	0	0.074	0.074	0.075	0.069	0.075	706,000	51,410	0.0728	0.331	0.331	0.336	0.309	0.336	157,769	0.3259	-3.90%
2012-05-21	0	0.077	0.077	0.078	0.075	0.080	2,803,632	221,318	0.0789	0.345	0.345	0.349	0.336	0.358	626,526	0.3532	2.67%
2012-05-18	0	0.075	0.070	0.075	0.072	0.075	3,370,300	246,116	0.0730	0.336	0.313	0.336	0.322	0.336	753,159	0.3268	2.74%
2012-05-17	0	0.073	0.073	0.075	0.073	0.073	2,738,000	199,766	0.0730	0.327	0.327	0.336	0.327	0.327	611,859	0.3265	0.00%
2012-05-16	0	0.073	0.070	0.075	0.068	0.073	1,640,000	114,600	0.0699	0.327	0.313	0.336	0.304	0.327	366,490	0.3127	4.29%
2012-05-15	0	0.070	0.070	0.073	0.070	0.070	666,000	46,572	0.0699	0.313	0.313	0.327	0.313	0.313	148,831	0.3129	-2.78%
2012-05-14	0	0.072	0.071	0.075	0.072	0.073	240,000	17,400	0.0725	0.322	0.318	0.336	0.322	0.327	53,633	0.3244	-4.00%
2012-05-11	0	0.075	0.075	0.077	0.074	0.086	8,086,001	679,350	0.0840	0.336	0.336	0.345	0.331	0.385	1,806,974	0.3760	-6.25%
2012-05-10	0	0.080	0.077	0.080	0.070	0.080	11,090,000	826,370	0.0745	0.358	0.345	0.358	0.313	0.358	2,478,276	0.3334	0.00%
2012-05-09	0	0.080	0.080	0.085	0.080	0.080	3,880,000	310,400	0.0800	0.358	0.358	0.380	0.358	0.358	867,061	0.3580	-6.98%
2012-05-08	0	0.086	0.080	0.089	0.086	0.086	360,700	31,009	0.0860	0.385	0.358	0.398	0.385	0.385	80,605	0.3847	6.17%
2012-05-07	0	0.081	0.081	0.088	0.081	0.081	20,000	1,620	0.0810	0.362	0.362	0.394	0.362	0.362	4,469	0.3625	-2.41%
2012-05-04	0	0.083	0.083	0.085	0.083	0.083	72,500	5,917	0.0816	0.371	0.371	0.380	0.371	0.371	16,202	0.3652	-3.49%
2012-05-03	0	0.086	0.083	0.087	0.086	0.086	200,000	17,200	0.0860	0.385	0.371	0.389	0.385	0.385	44,694	0.3848	0.00%
2012-05-02	0	0.086	0.083	0.086	0.088	0.088	140,500	12,357	0.0880	0.385	0.371	0.385	0.394	0.394	31,397	0.3936	2.38%
2012-04-30	0	0.084	0.081	0.084	0.085	0.088	640,000	55,840	0.0873	0.376	0.362	0.376	0.380	0.394	143,020	0.3904	0.00%
2012-04-27	0	0.084	0.083	0.086	0.082	0.085	670,500	55,557	0.0829	0.376	0.371	0.385	0.367	0.380	149,836	0.3708	-3.45%
2012-04-26	0	0.087	0.085	0.087	0.085	0.087	50,000	4,220	0.0844	0.389	0.380	0.389	0.380	0.389	11,173	0.3777	0.00%
2012-04-25	0	0.087	0.087	0.089	-	-	0	0	-	0.389	0.389	0.398	-	-	0	-	2.35%
2012-04-24	0	0.085	0.085	0.088	0.085	0.093	46,322,000	4,173,030	0.0901	0.380	0.380	0.394	0.380	0.416	10,351,549	0.4031	-2.30%
2012-04-23	0	0.087	0.086	0.087	0.082	0.087	33,302,520	2,792,018	0.0838	0.389	0.385	0.389	0.367	0.389	7,442,094	0.3752	6.10%
2012-04-20	0	0.082	0.080	0.082	0.080	0.082	3,295,000	268,450	0.0815	0.367	0.358	0.367	0.358	0.367	736,332	0.3646	2.50%
2012-04-19	0	0.080	0.080	0.084	0.080	0.082	200,000	16,180	0.0809	0.358	0.358	0.376	0.358	0.367	44,694	0.3620	-1.23%
2012-04-18	0	0.081	0.081	0.085	0.080	0.081	290,000	23,190	0.0800	0.362	0.362	0.380	0.358	0.362	64,806	0.3578	-1.22%
2012-04-17	0	0.082	0.080	0.082	-	-	0	0	-	0.367	0.358	0.367	-	-	0	-	0.00%
2012-04-16	0	0.082	0.082	0.085	0.082	0.082	27,000	2,165	0.0802	0.367	0.367	0.380	0.367	0.367	6,034	0.3588	-3.53%
2012-04-13	0	0.085	0.080	0.087	0.085	0.085	60,000	5,140	0.0857	0.380	0.358	0.389	0.380	0.380	13,408	0.3833	-2.30%
2012-04-12	0	0.087	0.078	0.087	0.087	0.087	60,000	5,220	0.0870	0.389	0.349	0.389	0.389	0.389	13,408	0.3893	-2.25%
2012-04-11	0	0.089	0.086	0.089	0.090	0.090	280,000	24,800	0.0886	0.398	0.385	0.398	0.403	0.403	62,571	0.3963	1.14%
2012-04-10	0	0.088	0.084	0.089	0.088	0.088	2,014,400	177,152	0.0879	0.394	0.376	0.398	0.394	0.394	450,157	0.3935	1.15%
2012-04-05	0	0.087	0.085	0.089	0.085	0.087	2,121,600	184,328	0.0869	0.389	0.380	0.398	0.380	0.389	474,113	0.3888	2.35%
2012-04-03	0	0.085	0.082	0.085	0.082	0.090	3,500,000	309,180	0.0883	0.380	0.367	0.380	0.367	0.403	782,143	0.3953	4.94%
2012-04-02	0	0.081	0.081	0.085	0.081	0.081	1,181,000	95,535	0.0809	0.362	0.362	0.380	0.362	0.362	263,917	0.3620	-1.22%
2012-03-30	0	0.082	0.082	0.086	0.082	0.083	705,500	57,912	0.0821	0.367	0.367	0.385	0.367	0.371	157,658	0.3673	-5.75%
2012-03-29	0	0.087	0.086	0.088	0.085	0.087	640,000	55,200	0.0863	0.389	0.385	0.394	0.380	0.389	143,020	0.3860	1.16%
2012-03-28	0	0.086	0.086	0.089	0.086	0.095	840,004	72,660	0.0865	0.385	0.385	0.398	0.385	0.425	187,715	0.3871	-4.44%
2012-03-27	0	0.090	0.087	0.090	0.090	0.097	8,820,000	809,900	0.0918	0.403	0.389	0.403	0.403	0.434	1,971,000	0.4109	3.45%
2012-03-26	0	0.087	0.087	0.089	0.082	0.087	4,080,000	337,480	0.0827	0.389	0.389	0.398	0.367	0.389	911,755	0.3701	-2.25%
2012-03-23	0	0.089	0.085	0.089	0.083	0.089	240,000	20,880	0.0870	0.398	0.380	0.398	0.371	0.398	53,633	0.3893	0.00%
2012-03-22	0	0.089	0.086	0.089	0.087	0.090	8,680,000	773,600	0.0891	0.398	0.385	0.398	0.389	0.403	1,939,714	0.3988	1.14%
2012-03-21	0	0.088	0.083	0.088	0.082	0.089	1,360,010	115,600	0.0850	0.394	0.371	0.394	0.367	0.398	303,921	0.3804	3.53%
2012-03-20	0	0.085	0.084	0.088	0.085	0.090	1,500,000	128,920	0.0859	0.380	0.376	0.394	0.380	0.403	335,204	0.3846	0.00%
2012-03-19	0	0.085	0.085	0.088	0.085	0.085	380,000	32,300	0.0850	0.380	0.380	0.394	0.380	0.380	84,918	0.3804	-1.16%
2012-03-16	0	0.086	0.086	0.088	0.086	0.086	147,000	12,426	0.0845	0.385	0.385	0.394	0.385	0.385	32,850	0.3783	-2.27%
2012-03-15	0	0.088	0.086	0.088	0.083	0.090	1,940,000	173,580	0.0895	0.394	0.385	0.394	0.371	0.403	433,531	0.4004	3.53%
2012-03-14	0	0.085	0.085	0.088	0.083	0.088	1,300,500	111,840	0.0860	0.380	0.380	0.394	0.371	0.394	290,622	0.3848	-3.41%
2012-03-13	0	0.088	0.088	0.089	0.086	0.093	5,522,000	498,672	0.0903	0.394	0.394	0.398	0.385	0.416	1,233,998	0.4041	1.15%
2012-03-12	0	0.087	0.085	0.090	0.085	0.090	1,639,200	144,556	0.0882	0.389	0.380	0.403	0.380	0.403	366,311	0.3946	1.16%
2012-03-09	0	0.086	0.082	0.086	0.080	0.088	1,110,000	93,670	0.0844	0.385	0.367	0.385	0.358	0.394	248,051	0.3776	2.38%
2012-03-08	0	0.084	0.084	0.086	0.083	0.089	1,960,000	167,920	0.0857	0.376	0.376	0.385	0.371	0.398	438,000	0.3834	2.44%
2012-03-07	0	0.082	0.082	0.086	0.079	0.087	565,200	46,930	0.0830	0.367	0.367	0.385	0.354	0.389	126,305	0.3716	0.00%
2012-03-06	0	0.082	0.082	0.086	0.082	0.092	4,158,320	360,018	0.0866	0.367	0.367	0.385	0.367	0.412	929,257	0.3874	-1.20%
2012-03-05	0	0.083	0.083	0.085	0.083	0.086	3,871,800	321,307	0.0830	0.371	0.371	0.380	0.371	0.385	865,229	0.3714	-2.35%
2012-03-02	0	0.085	0.085	0.088	0.084	0.092	4,537,000	399,716	0.0881	0.380	0.380	0.394	0.376	0.412	1,013,881	0.3942	4.94%
2012-03-01	0	0.081	0.080	0.084	0.081	0.081	220,500	17,977	0.0815	0.362	0.358	0.376	0.362	0.362	49,275	0.3648	-2.41%
2012-02-29	0	0.083	0.083	0.087	0.082	0.085	2,000,003	164,300	0.0821	0.371	0.371	0.389	0.367	0.380	446,939	0.3676	-2.35%
2012-02-28	0	0.085	0.085	0.086	0.083	0.085	2,570,000	215,130	0.0837	0.380	0.380	0.385	0.371	0.380	574,316	0.3746	2.41%
2012-02-27	0	0.083	0.080	0.083	0.079	0.088	1,595,154	130,200	0.0816	0.371	0.358	0.371	0.354	0.394	356,468	0.3653	-1.19%
2012-02-24	0	0.084	0.081	0.084	0.081	0.084	4,420,244	364,336	0.0824	0.376	0.362	0.376	0.362	0.376	987,789	0.3688	1.20%
2012-02-23	0	0.083	0.080	0.085	0.083	0.083	144,741	11,966	0.0827	0.371	0.358	0.380	0.371	0.371	32,345	0.3699	0.00%
2012-02-22	0	0.083	0.080	0.084	0.078	0.085	2,810,110	231,187	0.0823	0.371	0.358	0.376	0.349	0.380	627,974	0.3681	7.79%
2012-02-21	0	0.077	0.077	0.079	0.075	0.078	3,500,000	269,040	0.0769	0.345	0.345	0.354	0.336	0.349	782,143	0.3440	0.00%
2012-02-20	0	0.077	0.076	0.080	0.075	0.080	4,260,000	327,600	0.0769	0.345	0.340	0.358	0.336	0.358	951,980	0.3441	2.67%
2012-02-17	0	0.075	0.072	0.075	0.075	0.077	1,492,503	111,823	0.0749	0.336	0.322	0.336	0.336	0.345	333,529	0.3353	-3.85%
2012-02-16	0	0.078	0.076	0.080	0.074	0.078	523,500	38,824	0.0742	0.349	0.340	0.358	0.331	0.349	116,986	0.3319	1.30%
2012-02-15	0	0.077	0.077	0.080	0.074	0.077	80,000	6,040	0.0755	0.345	0.345	0.358	0.331	0.345	17,878	0.3379	-2.53%
2012-02-14	0	0.079	0.074	0.080	0.073	0.079	3,266,000	243,316	0.0745	0.354	0.331	0.358	0.327	0.354	729,851	0.3334	5.33%
2012-02-13	0	0.075	0.075	0.078	0.075	0.077	2,370,000	178,240	0.0752	0.336	0.336	0.349	0.336	0.345	529,622	0.3365	-3.85%
2012-02-10	0	0.078	0.076	0.080	0.075	0.081	1,830,000	145,510	0.0795	0.349	0.340	0.358	0.336	0.362	408,949	0.3558	0.00%
2012-02-09	0	0.078	0.076	0.078	0.072	0.078	750,000	55,079	0.0734	0.349	0.340	0.349	0.322	0.349	167,602	0.3286	4.00%
2012-02-08	0	0.075	0.075	0.083	0.075	0.077	1,440,000	109,780	0.0762	0.336	0.336	0.371	0.336	0.345	321,796	0.3411	-7.41%
2012-02-07	0	0.081	0.078	0.083	0.074	0.092	24,333,900	2,048,961	0.0842	0.362	0.349	0.371	0.331	0.412	5,437,882	0.3768	9.46%
2012-02-06	0	0.074	0.073	0.074	0.069	0.074	3,580,000	254,500	0.0711	0.331	0.327	0.331	0.309	0.331	800,020	0.3181	2.78%
2012-02-03	0	0.072	0.069	0.072	0.069	0.072	4,172,500	293,232	0.0703	0.322	0.309	0.322	0.309	0.322	932,426	0.3145	4.35%
2012-02-02	0	0.069	0.069	0.071	0.068	0.071	5,350,000	371,470	0.0694	0.309	0.309	0.318	0.304	0.318	1,195,561	0.3107	-4.17%
2012-02-01	0	0.072	0.070	0.074	0.067	0.072	1,092,000	76,384	0.0699	0.322	0.313	0.331	0.300	0.322	244,029	0.3130	7.46%
2012-01-31	0	0.067	0.067	0.070	0.067	0.068	360,000	24,420	0.0678	0.300	0.300	0.313	0.300	0.304	80,449	0.3035	-1.47%
2012-01-30	0	0.068	0.068	0.075	-	-	0	0	-	0.304	0.304	0.336	-	-	0	-	0.00%
2012-01-27	0	0.068	0.068	0.082	0.067	0.070	770,400	52,033	0.0675	0.304	0.304	0.367	0.300	0.313	172,161	0.3022	-2.86%
2012-01-26	0	0.070	0.070	0.071	0.069	0.070	900,000	62,960	0.0700	0.313	0.313	0.318	0.309	0.313	201,122	0.3130	0.00%
2012-01-20	0	0.070	0.067	0.070	0.066	0.070	611,000	41,120	0.0673	0.313	0.300	0.313	0.295	0.313	136,540	0.3012	1.45%
2012-01-19	0	0.069	0.069	0.072	0.068	0.068	600,000	40,800	0.0680	0.309	0.309	0.322	0.304	0.304	134,082	0.3043	0.00%
2012-01-18	0	0.069	0.067	0.074	0.069	0.069	320,000	22,080	0.0690	0.309	0.300	0.331	0.309	0.309	71,510	0.3088	0.00%
2012-01-17	0	0.069	0.069	0.070	0.067	0.069	3,293,400	222,700	0.0676	0.309	0.309	0.313	0.300	0.309	735,974	0.3026	0.00%
2012-01-16	0	0.069	0.068	0.070	0.066	0.069	2,140,000	144,640	0.0676	0.309	0.304	0.313	0.295	0.309	478,224	0.3025	-5.48%
2012-01-13	0	0.073	0.070	0.075	0.069	0.073	606,736	42,057	0.0693	0.327	0.313	0.336	0.309	0.327	135,587	0.3102	5.80%
2012-01-12	0	0.069	0.069	0.073	0.069	0.082	5,780,000	429,340	0.0743	0.309	0.309	0.327	0.309	0.367	1,291,653	0.3324	0.00%
2012-01-11	0	0.069	0.068	0.071	0.068	0.069	820,419	56,505	0.0689	0.309	0.304	0.318	0.304	0.309	183,339	0.3082	0.00%
2012-01-10	0	0.069	0.069	0.072	0.069	0.069	20,000	1,380	0.0690	0.309	0.309	0.322	0.309	0.309	4,469	0.3088	0.00%
2012-01-09	0	0.069	0.069	0.072	0.067	0.069	220,000	14,800	0.0673	0.309	0.309	0.322	0.300	0.309	49,163	0.3010	-4.17%
2012-01-06	0	0.072	0.069	0.074	0.069	0.072	1,305,000	91,940	0.0705	0.322	0.309	0.331	0.309	0.322	291,628	0.3153	5.88%
2012-01-05	0	0.068	0.068	0.072	0.068	0.074	1,360,000	96,440	0.0709	0.304	0.304	0.322	0.304	0.331	303,918	0.3173	1.49%
2012-01-04	0	0.067	0.067	0.071	0.067	0.067	555,506	37,108	0.0668	0.300	0.300	0.318	0.300	0.300	124,139	0.2989	-1.47%
2012-01-03	0	0.068	0.067	0.073	0.068	0.068	569,500	38,669	0.0679	0.304	0.300	0.327	0.304	0.304	127,266	0.3038	1.49%
2011-12-30	0	0.067	0.067	0.070	0.063	0.067	520,000	33,760	0.0649	0.300	0.300	0.313	0.282	0.300	116,204	0.2905	1.52%
2011-12-29	0	0.066	0.066	0.073	0.065	0.065	200,000	13,000	0.0650	0.295	0.295	0.327	0.291	0.291	44,694	0.2909	0.00%
2011-12-28	0	0.066	0.066	0.070	0.066	0.069	2,120,000	142,020	0.0670	0.295	0.295	0.313	0.295	0.309	473,755	0.2998	-5.71%
2011-12-23	0	0.070	0.070	0.073	0.069	0.071	1,420,000	98,880	0.0696	0.313	0.313	0.327	0.309	0.318	317,327	0.3116	0.00%
2011-12-22	0	0.070	0.070	0.076	0.070	0.073	900,000	63,960	0.0711	0.313	0.313	0.340	0.313	0.327	201,122	0.3180	-7.89%
2011-12-21	0	0.076	0.072	0.076	0.069	0.076	1,483,000	108,969	0.0735	0.340	0.322	0.340	0.309	0.340	331,405	0.3288	8.57%
2011-12-20	0	0.070	0.069	0.072	0.069	0.071	1,246,900	87,190	0.0699	0.313	0.309	0.322	0.309	0.318	278,644	0.3129	-4.11%
2011-12-19	0	0.073	0.073	0.075	0.068	0.075	3,340,000	237,300	0.0710	0.327	0.327	0.336	0.304	0.336	746,388	0.3179	4.29%
2011-12-16	0	0.070	0.070	0.072	0.070	0.072	450,000	31,840	0.0708	0.313	0.313	0.322	0.313	0.322	100,561	0.3166	-2.78%
2011-12-15	0	0.072	0.069	0.072	0.067	0.072	4,249,000	289,998	0.0683	0.322	0.309	0.322	0.300	0.322	949,521	0.3054	4.35%
2011-12-14	0	0.069	0.069	0.071	0.068	0.069	2,620,000	179,480	0.0685	0.309	0.309	0.318	0.304	0.309	585,490	0.3065	-6.76%
2011-12-13	0	0.074	0.069	0.074	0.069	0.076	8,463,000	610,595	0.0721	0.331	0.309	0.331	0.309	0.340	1,891,221	0.3229	-6.33%
2011-12-12	0	0.079	0.078	0.079	0.072	0.095	42,077,428	3,513,489	0.0835	0.354	0.349	0.354	0.322	0.425	9,403,017	0.3737	17.91%
2011-12-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2011-12-08	0	0.067	0.065	0.067	0.065	0.068	240,001	15,900	0.0662	0.300	0.291	0.300	0.291	0.304	53,633	0.2965	3.08%
2011-12-07	0	0.065	0.063	0.069	0.061	0.065	1,153,000	71,729	0.0622	0.291	0.282	0.309	0.273	0.291	257,660	0.2784	6.56%
2011-12-06	0	0.061	0.061	0.062	-	-	27,624	1,486	0.0538	0.273	0.273	0.277	-	-	6,173	0.2407	0.00%
2011-12-05	0	0.061	0.061	0.064	0.061	0.066	1,540,000	99,340	0.0645	0.273	0.273	0.286	0.273	0.295	344,143	0.2887	-6.15%
2011-12-02	0	0.065	0.061	0.065	0.061	0.065	1,483,000	92,451	0.0623	0.291	0.273	0.291	0.273	0.291	331,405	0.2790	0.00%
2011-12-01	0	0.065	0.063	0.065	0.063	0.071	2,360,615	156,733	0.0664	0.291	0.282	0.291	0.282	0.318	527,525	0.2971	4.84%
2011-11-30	0	0.062	0.062	0.063	0.060	0.061	580,060	35,123	0.0606	0.277	0.277	0.282	0.268	0.273	129,626	0.2710	-1.59%
2011-11-29	0	0.063	0.061	0.065	0.060	0.063	1,620,000	99,060	0.0611	0.282	0.273	0.291	0.268	0.282	362,020	0.2736	-3.08%
2011-11-28	0	0.065	0.062	0.065	0.062	0.065	59,500	3,557	0.0598	0.291	0.277	0.291	0.277	0.291	13,296	0.2675	0.00%
2011-11-25	0	0.065	0.062	0.065	0.062	0.066	740,000	46,020	0.0622	0.291	0.277	0.291	0.277	0.295	165,367	0.2783	4.84%
2011-11-24	0	0.062	0.062	0.064	0.061	0.062	1,440,000	88,980	0.0618	0.277	0.277	0.286	0.273	0.277	321,796	0.2765	-1.59%
2011-11-23	0	0.063	0.062	0.064	0.062	0.063	2,760,900	171,368	0.0621	0.282	0.277	0.286	0.277	0.282	616,977	0.2778	-3.08%
2011-11-22	0	0.065	0.062	0.066	0.061	0.065	1,800,000	113,220	0.0629	0.291	0.277	0.295	0.273	0.291	402,245	0.2815	0.00%
2011-11-21	0	0.065	0.062	0.065	0.060	0.067	700,000	46,140	0.0659	0.291	0.277	0.291	0.268	0.300	156,429	0.2950	-2.99%
2011-11-18	0	0.067	0.067	0.068	0.063	0.068	1,100,000	71,620	0.0651	0.300	0.300	0.304	0.282	0.304	245,816	0.2914	3.08%
2011-11-17	0	0.065	0.064	0.065	0.068	0.069	230,058	15,753	0.0685	0.291	0.286	0.291	0.304	0.309	51,411	0.3064	1.56%
2011-11-16	0	0.064	0.064	0.068	0.062	0.070	2,570,000	166,220	0.0647	0.286	0.286	0.304	0.277	0.313	574,316	0.2894	-5.88%
2011-11-15	0	0.068	0.066	0.068	0.066	0.068	680,000	44,920	0.0661	0.304	0.295	0.304	0.295	0.304	151,959	0.2956	1.49%
2011-11-14	0	0.067	0.067	0.069	0.066	0.071	528,000	36,130	0.0684	0.300	0.300	0.309	0.295	0.318	117,992	0.3062	1.52%
2011-11-11	0	0.066	0.066	0.067	0.065	0.068	571,200	37,309	0.0653	0.295	0.295	0.300	0.291	0.304	127,646	0.2923	-4.35%
2011-11-10	0	0.069	0.064	0.069	0.064	0.071	3,040,002	200,520	0.0660	0.309	0.286	0.309	0.286	0.318	679,347	0.2952	-4.17%
2011-11-09	0	0.072	0.070	0.072	0.065	0.075	4,120,000	283,860	0.0689	0.322	0.313	0.322	0.291	0.336	920,694	0.3083	0.00%
2011-11-08	0	0.072	0.069	0.072	0.069	0.081	6,860,600	496,860	0.0724	0.322	0.309	0.322	0.309	0.362	1,533,134	0.3241	-7.69%
2011-11-07	0	0.078	0.081	0.082	0.078	0.086	24,642,200	2,003,137	0.0813	0.349	0.362	0.367	0.349	0.385	5,506,777	0.3638	2.63%
2011-11-04	0	0.076	0.073	0.076	0.060	0.078	47,624,900	3,314,428	0.0696	0.340	0.327	0.340	0.268	0.349	10,642,707	0.3114	40.74%
2011-11-03	0	0.054	0.054	0.059	0.054	0.061	2,620,000	143,880	0.0549	0.242	0.242	0.264	0.242	0.273	585,490	0.2457	-11.48%
2011-11-02	0	0.061	0.056	0.061	0.056	0.063	460,700	26,175	0.0568	0.273	0.251	0.273	0.251	0.282	102,952	0.2542	-3.17%
2011-11-01	0	0.063	0.057	0.063	0.058	0.063	320,000	18,660	0.0583	0.282	0.255	0.282	0.260	0.282	71,510	0.2609	0.00%
2011-10-31	0	0.063	0.060	0.065	-	-	9,000	450	0.0500	0.282	0.268	0.291	-	-	2,011	0.2237	0.00%
2011-10-28	0	0.063	0.060	0.064	0.060	0.060	36,884	2,127	0.0577	0.282	0.268	0.286	0.268	0.268	8,242	0.2581	0.00%
2011-10-27	0	0.063	0.063	0.064	0.059	0.063	3,920,000	242,140	0.0618	0.282	0.282	0.286	0.264	0.282	876,000	0.2764	8.62%
2011-10-26	0	0.058	0.056	0.059	-	-	0	0	-	0.260	0.251	0.264	-	-	0	-	0.00%
2011-10-25	0	0.058	0.058	0.063	0.057	0.058	4,860,000	281,280	0.0579	0.260	0.260	0.282	0.255	0.260	1,086,061	0.2590	-4.92%
2011-10-24	0	0.061	0.058	0.061	0.060	0.062	1,204,000	73,620	0.0611	0.273	0.260	0.273	0.268	0.277	269,057	0.2736	5.17%
2011-10-21	0	0.058	0.058	0.059	0.057	0.058	280,000	16,040	0.0573	0.260	0.260	0.264	0.255	0.260	62,571	0.2563	1.75%
2011-10-20	0	0.057	0.057	0.059	0.057	0.060	1,000,000	57,120	0.0571	0.255	0.255	0.264	0.255	0.268	223,469	0.2556	0.00%
2011-10-19	0	0.057	0.057	0.059	0.056	0.058	460,003	26,200	0.0570	0.255	0.255	0.264	0.251	0.260	102,797	0.2549	0.00%
2011-10-18	0	0.057	0.056	0.058	0.055	0.057	300,000	16,760	0.0559	0.255	0.251	0.260	0.246	0.255	67,041	0.2500	-8.06%
2011-10-17	0	0.062	0.058	0.062	0.057	0.062	415,404	25,524	0.0614	0.277	0.260	0.277	0.255	0.277	92,830	0.2750	3.33%
2011-10-14	0	0.060	0.060	0.061	0.056	0.062	1,020,000	60,840	0.0596	0.268	0.268	0.273	0.251	0.277	227,939	0.2669	0.00%
2011-10-13	0	0.060	0.057	0.060	0.054	0.062	2,042,000	119,380	0.0585	0.268	0.255	0.268	0.242	0.277	456,324	0.2616	5.26%
2011-10-12	0	0.057	0.057	0.060	0.057	0.060	2,020,000	120,120	0.0595	0.255	0.255	0.268	0.255	0.268	451,408	0.2661	-1.72%
2011-10-11	0	0.058	0.056	0.059	0.056	0.059	3,920,000	225,700	0.0576	0.260	0.251	0.264	0.251	0.264	876,000	0.2576	9.43%
2011-10-10	0	0.053	0.053	0.055	0.050	0.054	4,490,000	228,758	0.0509	0.237	0.237	0.246	0.224	0.242	1,003,378	0.2280	1.92%
2011-10-07	0	0.052	0.050	0.054	0.049	0.053	2,572,257	132,184	0.0514	0.233	0.224	0.242	0.219	0.237	574,821	0.2300	1.96%
2011-10-06	0	0.051	0.051	0.053	0.050	0.053	4,160,000	214,140	0.0515	0.228	0.228	0.237	0.224	0.237	929,633	0.2303	6.25%
2011-10-04	0	0.048	0.048	0.052	0.046	0.050	2,920,000	141,420	0.0484	0.215	0.215	0.233	0.206	0.224	652,531	0.2167	-5.88%
2011-10-03	0	0.051	0.051	0.055	0.051	0.056	826,300	42,538	0.0515	0.228	0.228	0.246	0.228	0.251	184,653	0.2304	-8.93%
2011-09-30	0	0.056	0.056	0.059	0.054	0.060	1,715,000	100,390	0.0585	0.251	0.251	0.264	0.242	0.268	383,250	0.2619	-1.75%
2011-09-28	0	0.057	0.056	0.059	0.056	0.059	680,000	38,820	0.0571	0.255	0.251	0.264	0.251	0.264	151,959	0.2555	0.00%
2011-09-27	0	0.057	0.057	0.059	0.056	0.058	1,740,000	99,920	0.0574	0.255	0.255	0.264	0.251	0.260	388,837	0.2570	-1.72%
2011-09-26	0	0.058	0.057	0.059	0.055	0.060	2,560,000	146,320	0.0572	0.260	0.255	0.264	0.246	0.268	572,082	0.2558	-1.69%
2011-09-23	0	0.059	0.060	0.061	0.054	0.059	1,245,000	72,040	0.0579	0.264	0.268	0.273	0.242	0.264	278,219	0.2589	0.00%
2011-09-22	0	0.059	0.059	0.062	0.058	0.062	1,473,000	89,467	0.0607	0.264	0.264	0.277	0.260	0.277	329,170	0.2718	-10.61%
2011-09-21	0	0.066	0.063	0.066	0.062	0.066	200,000	12,520	0.0626	0.295	0.282	0.295	0.277	0.295	44,694	0.2801	4.76%
2011-09-20	0	0.063	0.063	0.065	0.062	0.063	620,000	38,460	0.0620	0.282	0.282	0.291	0.277	0.282	138,551	0.2776	-3.08%
2011-09-19	0	0.065	0.064	0.065	0.063	0.066	2,620,000	166,840	0.0637	0.291	0.286	0.291	0.282	0.295	585,490	0.2850	-4.41%
2011-09-16	0	0.068	0.068	0.069	0.068	0.070	353,500	23,850	0.0675	0.304	0.304	0.309	0.304	0.313	78,996	0.3019	0.00%
2011-09-15	0	0.068	0.068	0.069	0.068	0.070	4,130,500	284,414	0.0689	0.304	0.304	0.309	0.304	0.313	923,040	0.3081	1.49%
2011-09-14	0	0.067	0.067	0.069	0.067	0.070	4,510,006	305,530	0.0677	0.300	0.300	0.309	0.300	0.313	1,007,848	0.3032	1.52%
2011-09-12	0	0.066	0.066	0.069	0.066	0.066	560,000	36,960	0.0660	0.295	0.295	0.309	0.295	0.295	125,143	0.2953	-5.71%
2011-09-09	0	0.070	0.070	0.074	0.069	0.078	2,062,000	144,675	0.0702	0.313	0.313	0.331	0.309	0.349	460,794	0.3140	-1.41%
2011-09-08	0	0.071	0.070	0.071	0.070	0.080	4,915,100	345,706	0.0703	0.318	0.313	0.318	0.313	0.358	1,098,374	0.3147	0.00%
2011-09-07	0	0.071	0.069	0.071	0.065	0.071	4,180,000	283,120	0.0677	0.318	0.309	0.318	0.291	0.318	934,102	0.3031	9.23%
2011-09-06	0	0.065	0.064	0.067	0.062	0.068	6,466,880	412,271	0.0638	0.291	0.286	0.300	0.277	0.304	1,445,150	0.2853	3.17%
2011-09-05	0	0.063	0.063	0.068	0.062	0.063	1,640,000	103,220	0.0629	0.282	0.282	0.304	0.277	0.282	366,490	0.2816	-7.35%
2011-09-02	0	0.068	0.066	0.068	0.068	0.069	280,000	19,140	0.0684	0.304	0.295	0.304	0.304	0.309	62,571	0.3059	0.00%
2011-09-01	0	0.068	0.067	0.069	0.065	0.077	10,400,000	703,820	0.0677	0.304	0.300	0.309	0.291	0.345	2,324,082	0.3028	6.25%
2011-08-31	0	0.064	0.062	0.064	0.057	0.064	1,260,000	78,940	0.0627	0.286	0.277	0.286	0.255	0.286	281,571	0.2804	1.59%
2011-08-30	0	0.063	0.062	0.063	0.061	0.068	9,920,000	611,000	0.0616	0.282	0.277	0.282	0.273	0.304	2,216,816	0.2756	-3.08%
2011-08-29	0	0.065	0.063	0.065	0.062	0.067	1,328,800	83,904	0.0631	0.291	0.282	0.291	0.277	0.300	296,946	0.2826	1.56%
2011-08-26	0	0.064	0.064	0.066	0.064	0.073	220,814	15,228	0.0690	0.286	0.286	0.295	0.286	0.327	49,345	0.3086	-5.88%
2011-08-25	0	0.068	0.063	0.069	0.061	0.069	710,000	46,130	0.0650	0.304	0.282	0.309	0.273	0.309	158,663	0.2907	1.49%
2011-08-24	0	0.067	0.067	0.070	0.067	0.067	1,370,000	91,720	0.0669	0.300	0.300	0.313	0.300	0.300	306,153	0.2996	-5.63%
2011-08-23	0	0.071	0.070	0.072	0.066	0.071	2,250,000	158,120	0.0703	0.318	0.313	0.322	0.295	0.318	502,806	0.3145	1.43%
2011-08-22	0	0.070	0.066	0.070	0.065	0.073	3,971,300	273,201	0.0688	0.313	0.295	0.313	0.291	0.327	887,464	0.3078	4.48%
2011-08-19	0	0.067	0.067	0.069	0.064	0.071	3,060,000	211,800	0.0692	0.300	0.300	0.309	0.286	0.318	683,816	0.3097	-5.63%
2011-08-18	0	0.071	0.071	0.074	0.069	0.076	6,320,000	446,520	0.0707	0.318	0.318	0.331	0.309	0.340	1,412,327	0.3162	-4.05%
2011-08-17	0	0.074	0.074	0.076	0.074	0.080	16,762,000	1,241,846	0.0741	0.331	0.331	0.340	0.331	0.358	3,745,794	0.3315	-1.33%
2011-08-16	0	0.075	0.074	0.075	0.072	0.076	20,073,200	1,474,934	0.0735	0.336	0.331	0.336	0.322	0.340	4,485,746	0.3288	2.74%
2011-08-15	0	0.073	0.072	0.074	0.070	0.074	16,808,484	1,184,049	0.0704	0.327	0.322	0.331	0.313	0.331	3,756,182	0.3152	5.80%
2011-08-12	0	0.069	0.068	0.069	0.067	0.073	2,320,000	159,860	0.0689	0.309	0.304	0.309	0.300	0.327	518,449	0.3083	2.99%
2011-08-11	0	0.067	0.064	0.071	0.063	0.067	1,940,000	128,520	0.0662	0.300	0.286	0.318	0.282	0.300	433,531	0.2964	0.00%
2011-08-10	0	0.067	0.067	0.069	0.067	0.077	2,020,000	138,060	0.0683	0.300	0.300	0.309	0.300	0.345	451,408	0.3058	1.52%
2011-08-09	0	0.066	0.066	0.068	0.061	0.068	4,338,000	286,166	0.0660	0.295	0.295	0.304	0.273	0.304	969,410	0.2952	-5.71%
2011-08-08	0	0.070	0.069	0.070	0.067	0.070	6,284,000	434,086	0.0691	0.313	0.309	0.313	0.300	0.313	1,404,282	0.3091	-4.11%
2011-08-05	0	0.073	0.072	0.074	0.069	0.075	7,910,900	572,505	0.0724	0.327	0.322	0.331	0.309	0.336	1,767,844	0.3238	-10.98%
2011-08-04	0	0.082	0.082	0.084	0.080	0.083	5,335,000	434,980	0.0815	0.367	0.367	0.376	0.358	0.371	1,192,209	0.3649	-2.38%
2011-08-03	0	0.084	0.084	0.086	0.080	0.088	7,148,300	599,589	0.0839	0.376	0.376	0.385	0.358	0.394	1,597,426	0.3753	-4.55%
2011-08-02	0	0.088	0.087	0.088	0.086	0.090	4,226,000	371,536	0.0879	0.394	0.389	0.394	0.385	0.403	944,382	0.3934	-2.22%
2011-08-01	0	0.090	0.089	0.091	0.088	0.091	8,369,200	743,428	0.0888	0.403	0.398	0.407	0.394	0.407	1,870,260	0.3975	0.00%
2011-07-29	0	0.090	0.091	0.092	0.089	0.093	5,933,000	537,299	0.0906	0.403	0.407	0.412	0.398	0.416	1,325,844	0.4053	-2.17%
2011-07-28	0	0.092	0.092	0.094	0.090	0.096	73,538,000	6,701,112	0.0911	0.412	0.412	0.421	0.403	0.430	16,433,492	0.4078	-3.16%
2011-07-27	0	0.095	0.095	0.096	0.091	0.100	23,401,293	2,238,439	0.0957	0.425	0.425	0.430	0.407	0.447	5,229,473	0.4280	3.26%
2011-07-26	0	0.092	0.092	0.094	0.089	0.096	24,163,776	2,241,139	0.0927	0.412	0.412	0.421	0.398	0.430	5,399,864	0.4150	1.10%
2011-07-25	0	0.091	0.091	0.092	0.088	0.100	72,614,907	6,801,257	0.0937	0.407	0.407	0.412	0.394	0.447	16,227,209	0.4191	-12.50%
2011-07-22	0	0.104	0.104	0.105	0.099	0.117	70,677,880	7,323,792	0.1036	0.465	0.465	0.470	0.443	0.524	15,794,343	0.4637	-14.05%
2011-07-21	0	0.121	0.119	0.121	0.113	0.124	53,768,695	6,378,991	0.1186	0.541	0.533	0.541	0.506	0.555	12,015,657	0.5309	-32.78%
2011-07-20	0	0.180	0.176	0.185	0.150	0.233	4,421,000	777,939	0.1760	0.805	0.788	0.828	0.671	1.043	987,958	0.7874	-23.08%
2011-07-19	0	0.234	0.234	0.238	0.234	0.270	3,803,102	937,265	0.2464	1.047	1.047	1.065	1.047	1.208	849,877	1.1028	-8.24%
2011-07-18	0	0.255	0.250	0.260	0.248	0.275	5,647,500	1,451,620	0.2570	1.141	1.119	1.163	1.110	1.231	1,262,043	1.1502	-8.93%
2011-07-15	0	0.280	0.275	0.280	0.270	0.330	11,203,242	3,252,008	0.2903	1.253	1.231	1.253	1.208	1.477	2,503,582	1.2989	-5.08%
2011-07-14	0	0.295	0.290	0.295	0.275	0.310	9,949,711	2,941,027	0.2956	1.320	1.298	1.320	1.231	1.387	2,223,456	1.3227	-4.84%
2011-07-13	0	0.310	0.305	0.310	0.295	0.330	11,992,761	3,673,400	0.3063	1.387	1.365	1.387	1.320	1.477	2,680,015	1.3707	5.08%
2011-07-12	0	0.295	0.290	0.295	0.270	0.305	10,639,088	3,024,737	0.2843	1.320	1.298	1.320	1.208	1.365	2,377,510	1.2722	-1.67%
2011-07-11	0	0.300	0.295	0.300	0.285	0.305	11,054,170	3,260,384	0.2949	1.342	1.320	1.342	1.275	1.365	2,470,269	1.3198	-3.23%
2011-07-08	0	0.310	0.310	0.315	0.275	0.325	7,786,182	2,328,420	0.2990	1.387	1.387	1.410	1.231	1.454	1,739,973	1.3382	1.64%
2011-07-07	0	0.305	0.300	0.305	0.280	0.330	22,925,456	7,043,918	0.3073	1.365	1.342	1.365	1.253	1.477	5,123,138	1.3749	12.96%
2011-07-06	0	0.270	0.275	0.280	0.240	0.335	15,838,350	4,441,855	0.2804	1.208	1.231	1.253	1.074	1.499	3,539,386	1.2550	12.03%
2011-07-05	0	0.241	0.241	0.242	0.220	0.245	12,789,960	3,038,696	0.2376	1.078	1.078	1.083	0.984	1.096	2,858,165	1.0632	1.26%
2011-07-04	0	0.238	0.238	0.240	0.225	0.260	5,007,500	1,181,629	0.2360	1.065	1.065	1.074	1.007	1.163	1,119,023	1.0559	-0.83%
2011-06-30	0	0.240	0.236	0.240	0.222	0.245	5,153,494	1,228,340	0.2384	1.074	1.056	1.074	0.993	1.096	1,151,648	1.0666	7.14%
2011-06-29	0	0.224	0.222	0.224	0.221	0.230	962,000	215,801	0.2243	1.002	0.993	1.002	0.989	1.029	214,978	1.0038	1.36%
2011-06-28	0	0.221	0.221	0.227	0.220	0.250	3,702,569	844,791	0.2282	0.989	0.989	1.016	0.984	1.119	827,411	1.0210	-6.75%
2011-06-27	0	0.237	0.228	0.237	0.220	0.250	1,384,100	323,747	0.2339	1.061	1.020	1.061	0.984	1.119	309,304	1.0467	5.80%
2011-06-24	0	0.224	0.224	0.230	0.220	0.260	5,035,920	1,148,986	0.2282	1.002	1.002	1.029	0.984	1.163	1,125,374	1.0210	-10.40%
2011-06-23	0	0.250	0.250	0.255	0.246	0.380	31,902,892	9,266,900	0.2905	1.119	1.119	1.141	1.101	1.700	7,129,320	1.2998	78.57%
2011-06-22	0	0.460	0.455	0.465	0.410	0.510	6,556,850	2,910,418	0.4439	0.626	0.620	0.633	0.558	0.695	4,814,410	0.6045	-11.54%
2011-06-21	0	0.052	0.052	0.053	0.049	0.058	86,256,916	4,569,555	0.0530	0.708	0.708	0.722	0.667	0.790	6,333,471	0.7215	-1.89%
2011-06-20	0	0.053	0.053	0.054	0.052	0.062	41,955,000	2,271,790	0.0541	0.722	0.722	0.735	0.708	0.844	3,080,573	0.7375	-10.17%
2011-06-17	0	0.059	0.059	0.060	0.059	0.064	24,807,720	1,515,544	0.0611	0.804	0.804	0.817	0.804	0.872	1,821,523	0.8320	-7.81%
2011-06-16	0	0.064	0.064	0.065	0.059	0.068	33,383,600	2,092,487	0.0627	0.872	0.872	0.885	0.804	0.926	2,451,213	0.8537	-3.03%
2011-06-15	0	0.066	0.065	0.066	0.063	0.071	16,812,000	1,124,350	0.0669	0.899	0.885	0.899	0.858	0.967	1,234,432	0.9108	-2.94%
2011-06-14	0	0.068	0.068	0.069	0.068	0.072	54,476,075	3,811,743	0.0700	0.926	0.926	0.940	0.926	0.981	3,999,942	0.9529	0.00%
2011-06-13	0	0.068	0.066	0.068	0.065	0.071	18,407,000	1,257,048	0.0683	0.926	0.899	0.926	0.885	0.967	1,351,546	0.9301	1.49%
2011-06-10	0	0.067	0.066	0.067	0.062	0.077	77,150,000	5,403,390	0.0700	0.912	0.899	0.912	0.844	1.049	5,664,789	0.9539	3.08%
2011-06-09	0	0.065	0.065	0.066	0.063	0.073	36,541,000	2,420,356	0.0662	0.885	0.885	0.899	0.858	0.994	2,683,047	0.9021	-7.14%
2011-06-08	0	0.070	0.069	0.070	0.064	0.084	146,060,000	11,016,150	0.0754	0.953	0.940	0.953	0.872	1.144	10,724,551	1.0272	0.00%
2011-06-07	0	0.070	0.069	0.071	0.069	0.088	51,780,000	3,961,135	0.0765	0.953	0.940	0.967	0.940	1.198	3,801,980	1.0419	-18.60%
2011-06-03	0	0.086	0.085	0.086	0.084	0.093	39,535,787	3,435,240	0.0869	1.171	1.158	1.171	1.144	1.267	2,902,941	1.1834	-3.37%
2011-06-02	0	0.089	0.089	0.090	0.082	0.105	173,420,984	16,516,561	0.0952	1.212	1.212	1.226	1.117	1.430	12,733,550	1.2971	-2.20%
2011-06-01	0	0.091	0.091	0.093	0.091	0.110	81,749,882	8,010,227	0.0980	1.239	1.239	1.267	1.239	1.498	6,002,539	1.3345	-9.00%
2011-05-31	0	0.100	0.100	0.101	0.099	0.118	93,360,000	9,689,360	0.1038	1.362	1.362	1.376	1.348	1.607	6,855,019	1.4135	-10.71%
2011-05-30	0	0.112	0.112	0.113	0.100	0.135	421,091,852	50,451,212	0.1198	1.525	1.525	1.539	1.362	1.839	30,918,945	1.6317	13.13%
2011-05-27	0	0.099	0.098	0.099	0.095	0.160	814,247,802	107,026,025	0.1314	1.348	1.335	1.348	1.294	2.179	59,786,679	1.7901	-16.81%
2011-05-26	0	0.119	0.118	0.119	0.051	0.130	1,307,087,041	139,926,268	0.1071	1.621	1.607	1.621	0.695	1.770	95,973,723	1.4580	133.33%
2011-05-25	0	0.051	0.050	0.051	0.050	0.052	6,360,000	326,060	0.0513	0.695	0.681	0.695	0.681	0.708	466,987	0.6982	-3.77%
2011-05-24	0	0.053	0.052	0.053	0.050	0.053	10,230,000	520,062	0.0508	0.722	0.708	0.722	0.681	0.722	751,144	0.6924	0.00%
2011-05-23	0	0.053	0.052	0.055	0.052	0.057	15,360,000	864,980	0.0563	0.722	0.708	0.749	0.708	0.776	1,127,818	0.7669	-5.36%
2011-05-20	0	0.056	0.055	0.056	0.054	0.056	8,561,000	469,700	0.0549	0.763	0.749	0.763	0.735	0.763	628,597	0.7472	3.70%
2011-05-19	0	0.054	0.054	0.056	0.053	0.059	20,705,000	1,138,175	0.0550	0.735	0.735	0.763	0.722	0.804	1,520,278	0.7487	-1.82%
2011-05-18	0	0.055	0.054	0.055	0.053	0.059	14,632,320	814,483	0.0557	0.749	0.735	0.749	0.722	0.804	1,074,388	0.7581	3.77%
2011-05-17	0	0.053	0.053	0.054	0.050	0.053	15,206,003	780,172	0.0513	0.722	0.722	0.735	0.681	0.722	1,116,511	0.6988	-1.85%
2011-05-16	0	0.054	0.053	0.054	0.050	0.055	12,131,145	647,501	0.0534	0.735	0.722	0.735	0.681	0.749	890,737	0.7269	-1.82%
2011-05-13	0	0.055	0.055	0.056	0.049	0.057	34,810,050	1,864,672	0.0536	0.749	0.749	0.763	0.667	0.776	2,555,951	0.7295	3.77%
2011-05-12	0	0.053	0.053	0.054	0.053	0.064	57,124,580	3,233,141	0.0566	0.722	0.722	0.735	0.722	0.872	4,194,410	0.7708	-15.87%
2011-05-11	0	0.063	0.062	0.063	0.061	0.071	34,768,149	2,254,843	0.0649	0.858	0.844	0.858	0.831	0.967	2,552,874	0.8833	-3.08%
2011-05-09	0	0.065	0.065	0.066	0.065	0.082	126,017,064	9,079,460	0.0720	0.885	0.885	0.899	0.885	1.117	9,252,886	0.9813	-26.97%
2011-05-06	0	0.089	0.088	0.089	0.087	0.091	12,946,000	1,143,560	0.0883	1.212	1.198	1.212	1.185	1.239	950,569	1.2030	-2.20%
2011-05-05	0	0.091	0.091	0.092	0.088	0.095	16,270,080	1,499,376	0.0922	1.239	1.239	1.253	1.198	1.294	1,194,641	1.2551	2.25%
2011-05-04	0	0.089	0.089	0.090	0.087	0.094	36,973,035	3,302,144	0.0893	1.212	1.212	1.226	1.185	1.280	2,714,769	1.2164	-7.29%
2011-05-03	0	0.096	0.096	0.097	0.096	0.100	18,440,000	1,807,230	0.0980	1.307	1.307	1.321	1.307	1.362	1,353,969	1.3348	-5.88%
2011-04-29	0	0.102	0.101	0.102	0.100	0.106	22,774,000	2,321,907	0.1020	1.389	1.376	1.389	1.362	1.444	1,672,196	1.3885	-3.77%
2011-04-28	0	0.106	0.105	0.106	0.101	0.106	12,030,050	1,232,074	0.1024	1.444	1.430	1.444	1.376	1.444	883,314	1.3948	3.92%
2011-04-27	0	0.102	0.101	0.102	0.100	0.109	56,608,550	5,745,522	0.1015	1.389	1.376	1.389	1.362	1.484	4,156,520	1.3823	-5.56%
2011-04-26	0	0.108	0.107	0.108	0.106	0.112	28,506,016	3,093,051	0.1085	1.471	1.457	1.471	1.444	1.525	2,093,073	1.4778	0.00%
2011-04-21	0	0.108	0.108	0.109	0.107	0.115	22,501,000	2,470,190	0.1098	1.471	1.471	1.484	1.457	1.566	1,652,151	1.4951	-4.42%
2011-04-20	0	0.113	0.112	0.114	0.107	0.116	19,980,000	2,230,600	0.1116	1.539	1.525	1.553	1.457	1.580	1,467,045	1.5205	5.61%
2011-04-19	0	0.107	0.107	0.108	0.100	0.113	17,880,000	1,924,850	0.1077	1.457	1.457	1.471	1.362	1.539	1,312,851	1.4662	-4.46%
2011-04-18	0	0.112	0.111	0.112	0.109	0.113	31,710,000	3,513,710	0.1108	1.525	1.512	1.525	1.484	1.539	2,328,328	1.5091	0.00%
2011-04-15	0	0.112	0.111	0.113	0.111	0.120	49,126,400	5,573,692	0.1135	1.525	1.512	1.539	1.512	1.634	3,607,138	1.5452	-5.08%
2011-04-14	0	0.118	0.116	0.120	0.114	0.128	33,672,066	4,071,781	0.1209	1.607	1.580	1.634	1.553	1.743	2,472,394	1.6469	-4.84%
2011-04-13	0	0.124	0.124	0.125	0.115	0.135	48,094,000	5,965,046	0.1240	1.689	1.689	1.702	1.566	1.839	3,531,333	1.6892	6.90%
2011-04-12	0	0.116	0.115	0.116	0.114	0.117	14,257,016	1,644,381	0.1153	1.580	1.566	1.580	1.553	1.593	1,046,831	1.5708	-0.85%
2011-04-11	0	0.117	0.117	0.118	0.113	0.119	21,288,609	2,462,053	0.1157	1.593	1.593	1.607	1.539	1.621	1,563,130	1.5751	0.00%
2011-04-08	0	0.117	0.117	0.118	0.110	0.120	50,567,416	5,820,086	0.1151	1.593	1.593	1.607	1.498	1.634	3,712,946	1.5675	7.34%
2011-04-07	0	0.109	0.109	0.110	0.105	0.112	18,961,000	2,076,979	0.1095	1.484	1.484	1.498	1.430	1.525	1,392,224	1.4918	-3.54%
2011-04-06	0	0.113	0.112	0.113	0.109	0.113	10,870,000	1,206,020	0.1109	1.539	1.525	1.539	1.484	1.539	798,137	1.5110	0.00%
2011-04-04	0	0.113	0.111	0.113	0.109	0.114	10,870,000	1,210,310	0.1113	1.539	1.512	1.539	1.484	1.553	798,137	1.5164	0.00%
2011-04-01	0	0.113	0.113	0.114	0.108	0.114	13,923,000	1,549,410	0.1113	1.539	1.539	1.553	1.471	1.553	1,022,305	1.5156	0.89%
2011-03-31	0	0.112	0.111	0.112	0.105	0.113	12,107,016	1,315,876	0.1087	1.525	1.512	1.525	1.430	1.539	888,966	1.4802	0.90%
2011-03-30	0	0.111	0.111	0.112	0.109	0.115	11,510,000	1,273,140	0.1106	1.512	1.512	1.525	1.484	1.566	845,129	1.5064	0.00%
2011-03-29	0	0.111	0.111	0.112	0.109	0.114	10,460,000	1,163,070	0.1112	1.512	1.512	1.525	1.484	1.553	768,032	1.5144	-0.89%
2011-03-28	0	0.112	0.111	0.112	0.110	0.117	13,750,000	1,555,660	0.1131	1.525	1.512	1.525	1.498	1.593	1,009,603	1.5409	1.82%
2011-03-25	0	0.110	0.111	0.112	0.108	0.116	18,009,750	1,987,675	0.1104	1.498	1.512	1.525	1.471	1.580	1,322,378	1.5031	-3.51%
2011-03-24	0	0.114	0.114	0.115	0.108	0.118	27,802,000	3,101,916	0.1116	1.553	1.553	1.566	1.471	1.607	2,041,380	1.5195	0.88%
2011-03-23	0	0.113	0.112	0.113	0.100	0.113	18,985,000	2,042,750	0.1076	1.539	1.525	1.539	1.362	1.539	1,393,986	1.4654	4.63%
2011-03-22	0	0.108	0.105	0.108	0.104	0.116	20,990,080	2,287,618	0.1090	1.471	1.430	1.471	1.416	1.580	1,541,210	1.4843	-1.82%
2011-03-21	0	0.110	0.110	0.111	0.109	0.125	41,997,203	4,773,536	0.1137	1.498	1.498	1.512	1.484	1.702	3,083,672	1.5480	-11.29%
2011-03-18	0	0.124	0.122	0.124	0.117	0.128	42,210,000	5,124,220	0.1214	1.689	1.662	1.689	1.593	1.743	3,099,297	1.6533	-3.13%
2011-03-17	0	0.128	0.128	0.129	0.122	0.131	18,572,000	2,340,150	0.1260	1.743	1.743	1.757	1.662	1.784	1,363,661	1.7161	-2.29%
2011-03-16	0	0.131	0.131	0.132	0.129	0.135	10,320,020	1,354,922	0.1313	1.784	1.784	1.798	1.757	1.839	757,754	1.7881	-2.24%
2011-03-15	0	0.134	0.130	0.134	0.126	0.138	30,933,300	4,047,519	0.1308	1.825	1.770	1.825	1.716	1.879	2,271,298	1.7820	-2.90%
2011-03-14	0	0.138	0.137	0.138	0.130	0.138	20,802,000	2,819,410	0.1355	1.879	1.866	1.879	1.770	1.879	1,527,400	1.8459	3.76%
2011-03-11	0	0.133	0.133	0.134	0.131	0.137	15,372,000	2,046,822	0.1332	1.811	1.811	1.825	1.784	1.866	1,128,699	1.8134	0.00%
2011-03-10	0	0.133	0.133	0.134	0.132	0.139	43,676,805	5,940,811	0.1360	1.811	1.811	1.825	1.798	1.893	3,206,998	1.8525	2.31%
2011-03-09	0	0.130	0.130	0.132	0.129	0.144	59,501,100	8,257,234	0.1388	1.770	1.770	1.798	1.757	1.961	4,368,907	1.8900	-7.14%
2011-03-08	0	0.140	0.139	0.140	0.118	0.145	86,713,180	11,427,805	0.1318	1.907	1.893	1.907	1.607	1.975	6,366,972	1.7949	12.00%
2011-03-07	0	0.125	0.125	0.126	0.120	0.130	11,941,000	1,493,720	0.1251	1.702	1.702	1.716	1.634	1.770	876,776	1.7037	-2.34%
2011-03-04	0	0.128	0.127	0.128	0.125	0.129	16,280,000	2,062,290	0.1267	1.743	1.730	1.743	1.702	1.757	1,195,370	1.7252	2.40%
2011-03-03	0	0.125	0.123	0.125	0.123	0.133	23,445,403	2,994,243	0.1277	1.702	1.675	1.702	1.675	1.811	1,721,494	1.7393	1.63%
2011-03-02	0	0.123	0.123	0.124	0.122	0.127	14,473,000	1,794,567	0.1240	1.675	1.675	1.689	1.662	1.730	1,062,690	1.6887	-1.60%
2011-03-01	0	0.125	0.125	0.127	0.117	0.135	49,305,423	6,277,620	0.1273	1.702	1.702	1.730	1.593	1.839	3,620,283	1.7340	11.61%
2011-02-28	0	0.112	0.112	0.114	0.102	0.112	19,888,000	2,151,450	0.1082	1.525	1.525	1.553	1.389	1.525	1,460,289	1.4733	3.70%
2011-02-25	0	0.108	0.106	0.108	0.088	0.118	55,328,440	5,944,396	0.1074	1.471	1.444	1.471	1.198	1.607	4,062,527	1.4632	18.68%
2011-02-24	0	0.091	0.088	0.091	0.089	0.100	10,127,203	949,696	0.0938	1.239	1.198	1.239	1.212	1.362	743,597	1.2772	-9.00%
2011-02-23	0	0.100	0.099	0.100	0.093	0.104	15,750,000	1,554,840	0.0987	1.362	1.348	1.362	1.267	1.416	1,156,454	1.3445	-3.85%
2011-02-22	0	0.104	0.104	0.106	0.103	0.111	11,502,008	1,206,591	0.1049	1.416	1.416	1.444	1.403	1.512	844,542	1.4287	-7.14%
2011-02-21	0	0.112	0.112	0.113	0.110	0.114	8,915,000	998,185	0.1120	1.525	1.525	1.539	1.498	1.553	654,590	1.5249	-2.61%
2011-02-18	0	0.115	0.115	0.117	0.114	0.115	1,900,050	217,995	0.1147	1.566	1.566	1.593	1.553	1.566	139,512	1.5625	-1.71%
2011-02-17	0	0.117	0.117	0.119	0.113	0.121	5,524,603	650,003	0.1177	1.593	1.593	1.621	1.539	1.648	405,648	1.6024	-1.68%
2011-02-16	0	0.119	0.119	0.120	0.117	0.125	10,863,920	1,297,301	0.1194	1.621	1.621	1.634	1.593	1.702	797,690	1.6263	-2.46%
2011-02-15	0	0.122	0.122	0.123	0.122	0.131	11,142,000	1,396,128	0.1253	1.662	1.662	1.675	1.662	1.784	818,109	1.7065	-1.61%
2011-02-14	0	0.124	0.124	0.125	0.122	0.127	3,488,000	431,922	0.1238	1.689	1.689	1.702	1.662	1.730	256,109	1.6865	0.81%
2011-02-11	0	0.123	0.123	0.125	0.122	0.132	9,984,897	1,246,053	0.1248	1.675	1.675	1.702	1.662	1.798	733,148	1.6996	-3.91%
2011-02-10	0	0.128	0.127	0.128	0.127	0.135	4,310,000	556,480	0.1291	1.743	1.730	1.743	1.730	1.839	316,465	1.7584	-5.19%
2011-02-09	0	0.135	0.133	0.135	0.131	0.138	7,492,002	997,368	0.1331	1.839	1.811	1.839	1.784	1.879	550,105	1.8130	-1.46%
2011-02-08	0	0.137	0.135	0.137	0.134	0.142	6,368,000	877,624	0.1378	1.866	1.839	1.866	1.825	1.934	467,575	1.8770	1.48%
2011-02-07	0	0.135	0.135	0.138	0.135	0.143	1,970,000	270,470	0.1373	1.839	1.839	1.879	1.839	1.948	144,649	1.8698	-2.17%
2011-02-02	0	0.138	0.137	0.138	0.137	0.142	3,835,000	533,675	0.1392	1.879	1.866	1.879	1.866	1.934	281,587	1.8952	0.73%
2011-02-01	0	0.137	0.137	0.138	0.130	0.145	56,800,000	7,887,510	0.1389	1.866	1.866	1.879	1.770	1.975	4,170,577	1.8912	3.79%
2011-01-31	0	0.132	0.132	0.134	0.129	0.139	28,090,000	3,774,000	0.1344	1.798	1.798	1.825	1.757	1.893	2,062,527	1.8298	0.00%
2011-01-28	0	0.132	0.132	0.134	0.132	0.147	73,961,000	10,240,915	0.1385	1.798	1.798	1.825	1.798	2.002	5,430,635	1.8858	-8.33%
2011-01-27	0	0.144	0.144	0.145	0.127	0.151	102,643,606	14,545,205	0.1417	1.961	1.961	1.975	1.730	2.057	7,536,674	1.9299	11.63%
2011-01-26	0	0.129	0.129	0.130	0.125	0.133	13,585,100	1,747,697	0.1286	1.757	1.757	1.770	1.702	1.811	997,495	1.7521	3.20%
2011-01-25	0	0.125	0.124	0.126	0.123	0.138	45,812,390	5,903,964	0.1289	1.702	1.689	1.716	1.675	1.879	3,363,805	1.7551	-8.76%
2011-01-24	0	0.137	0.136	0.137	0.137	0.149	28,550,000	4,048,700	0.1418	1.866	1.852	1.866	1.866	2.029	2,096,302	1.9314	-8.05%
2011-01-21	0	0.149	0.149	0.150	0.147	0.153	18,066,473	2,706,355	0.1498	2.029	2.029	2.043	2.002	2.084	1,326,543	2.0402	1.36%
2011-01-20	0	0.147	0.148	0.149	0.142	0.158	39,494,552	5,918,465	0.1499	2.002	2.016	2.029	1.934	2.152	2,899,913	2.0409	-0.68%
2011-01-19	0	0.148	0.147	0.148	0.145	0.169	74,481,941	11,615,705	0.1560	2.016	2.002	2.016	1.975	2.302	5,468,885	2.1240	-11.90%
2011-01-18	0	0.168	0.167	0.168	0.165	0.177	32,822,033	5,601,478	0.1707	2.288	2.274	2.288	2.247	2.411	2,409,979	2.3243	1.82%
2011-01-17	0	0.165	0.164	0.165	0.163	0.176	38,723,689	6,525,513	0.1685	2.247	2.234	2.247	2.220	2.397	2,843,312	2.2950	-4.07%
2011-01-14	0	0.172	0.170	0.172	0.155	0.188	124,409,987	21,795,433	0.1752	2.343	2.315	2.343	2.111	2.560	9,134,885	2.3860	1.18%
2011-01-13	0	0.170	0.170	0.171	0.169	0.179	73,004,000	12,594,010	0.1725	2.315	2.315	2.329	2.302	2.438	5,360,367	2.3495	-7.10%
2011-01-12	0	0.183	0.180	0.183	0.164	0.193	190,701,110	33,664,413	0.1765	2.492	2.451	2.492	2.234	2.629	14,002,354	2.4042	-24.69%
2011-01-11	0	0.243	0.242	0.243	0.240	0.320	63,117,990	15,783,156	0.2501	3.309	3.296	3.309	3.269	4.358	4,634,480	3.4056	-24.06%
2011-01-10	0	0.320	0.315	0.320	0.315	0.425	9,991,362	3,443,306	0.3446	4.358	4.290	4.358	4.290	5.788	733,622	4.6936	-24.71%
2011-01-07	0	0.425	0.420	0.430	0.415	0.435	996,000	421,850	0.4235	5.788	5.720	5.856	5.652	5.924	73,132	5.7683	-1.16%
2011-01-06	0	0.430	0.425	0.430	0.415	0.540	3,376,075	1,619,962	0.4798	5.856	5.788	5.856	5.652	7.354	247,891	6.5350	-20.37%
2011-01-05	0	0.540	0.540	0.560	0.530	0.660	4,933,393	2,766,618	0.5608	7.354	7.354	7.627	7.218	8.989	362,238	7.6376	-10.00%
2011-01-04	0	0.600	0.580	0.600	0.530	0.790	14,714,495	9,525,400	0.6473	8.172	7.899	8.172	7.218	10.76	1,080,421	8.8164	15.38%
2011-01-03	0	0.520	0.520	0.530	0.510	0.530	1,406,678	730,508	0.5193	7.082	7.082	7.218	6.946	7.218	103,286	7.0727	-1.89%
2010-12-31	0	0.530	0.530	0.540	0.500	0.540	3,324,368	1,702,500	0.5121	7.218	7.218	7.354	6.810	7.354	244,094	6.9748	6.00%
2010-12-30	0	0.500	0.500	0.510	0.490	0.530	5,650,694	2,820,640	0.4992	6.810	6.810	6.946	6.673	7.218	414,906	6.7983	-1.96%
2010-12-29	0	0.510	0.500	0.510	0.480	0.510	4,275,553	2,115,426	0.4948	6.946	6.810	6.946	6.537	6.946	313,935	6.7384	5.15%
2010-12-28	0	0.485	0.480	0.490	0.440	0.485	5,895,307	2,667,256	0.4524	6.605	6.537	6.673	5.992	6.605	432,867	6.1618	7.78%
2010-12-24	0	0.450	0.440	0.460	0.415	0.455	4,029,332	1,784,694	0.4429	6.129	5.992	6.265	5.652	6.197	295,856	6.0323	5.88%
2010-12-23	0	0.425	0.415	0.430	0.395	0.425	3,865,539	1,590,914	0.4116	5.788	5.652	5.856	5.380	5.788	283,830	5.6052	6.25%
2010-12-22	0	0.400	0.400	0.405	0.385	0.410	6,299,250	2,492,319	0.3957	5.448	5.448	5.516	5.243	5.584	462,527	5.3885	-2.44%
2010-12-21	0	0.410	0.395	0.420	0.405	0.440	1,077,444	446,413	0.4143	5.584	5.380	5.720	5.516	5.992	79,112	5.6428	0.00%
2010-12-20	0	0.410	0.410	0.415	0.390	0.415	1,985,000	794,845	0.4004	5.584	5.584	5.652	5.311	5.652	145,750	5.4535	2.50%
2010-12-17	0	0.400	0.400	0.405	0.380	0.410	1,805,000	724,625	0.4015	5.448	5.448	5.516	5.175	5.584	132,533	5.4675	2.56%
2010-12-16	0	0.390	0.380	0.390	0.385	0.400	1,129,200	438,771	0.3886	5.311	5.175	5.311	5.243	5.448	82,912	5.2920	2.63%
2010-12-15	0	0.380	0.380	0.385	0.380	0.400	1,390,000	537,670	0.3868	5.175	5.175	5.243	5.175	5.448	102,062	5.2681	-2.56%
2010-12-14	0	0.390	0.390	0.395	0.345	0.395	1,646,160	609,929	0.3705	5.311	5.311	5.380	4.699	5.380	120,870	5.0461	9.86%
2010-12-13	0	0.355	0.355	0.360	0.345	0.360	1,831,250	642,536	0.3509	4.835	4.835	4.903	4.699	4.903	134,461	4.7786	1.43%
2010-12-10	0	0.350	0.345	0.360	0.310	0.370	6,537,420	2,219,035	0.3394	4.767	4.699	4.903	4.222	5.039	480,014	4.6229	-9.09%
2010-12-09	0	0.385	0.380	0.385	0.375	0.460	7,913,649	3,220,867	0.4070	5.243	5.175	5.243	5.107	6.265	581,065	5.5430	-9.41%
2010-12-08	0	0.425	0.425	0.430	0.365	0.500	32,636,840	14,016,437	0.4295	5.788	5.788	5.856	4.971	6.810	2,396,381	5.8490	75.75%
2010-12-07	0	0.760	0.760	0.780	0.700	0.800	7,118,775	5,344,743	0.7508	3.293	3.293	3.380	3.033	3.467	1,642,774	3.2535	-15.56%
2010-12-06	0	0.045	0.045	0.046	0.045	0.050	37,507,717	1,774,238	0.0473	3.900	3.900	3.987	3.900	4.333	432,776	4.0997	-10.00%
2010-12-03	0	0.050	0.049	0.050	0.049	0.053	21,754,912	1,086,672	0.0500	4.333	4.247	4.333	4.247	4.593	251,015	4.3291	-3.85%
2010-12-02	0	0.052	0.051	0.052	0.050	0.057	21,430,076	1,135,663	0.0530	4.507	4.420	4.507	4.333	4.940	247,267	4.5929	-5.45%
2010-12-01	0	0.055	0.054	0.055	0.053	0.058	23,949,838	1,343,059	0.0561	4.767	4.680	4.767	4.593	5.027	276,341	4.8602	3.77%
2010-11-30	0	0.053	0.055	0.056	0.050	0.055	13,823,128	710,828	0.0514	4.593	4.767	4.853	4.333	4.767	159,496	4.4567	8.16%
2010-11-29	0	0.049	0.049	0.050	0.048	0.052	14,169,121	702,601	0.0496	4.247	4.247	4.333	4.160	4.507	163,488	4.2976	-5.77%
2010-11-26	0	0.052	0.051	0.052	0.050	0.053	14,520,000	753,180	0.0519	4.507	4.420	4.507	4.333	4.593	167,536	4.4956	-1.89%
2010-11-25	0	0.053	0.053	0.054	0.052	0.055	12,925,000	689,405	0.0533	4.593	4.593	4.680	4.507	4.767	149,133	4.6228	1.92%
2010-11-24	0	0.052	0.052	0.053	0.052	0.055	22,530,000	1,210,450	0.0537	4.507	4.507	4.593	4.507	4.767	259,958	4.6563	-1.89%
2010-11-23	0	0.053	0.053	0.055	0.053	0.058	35,818,600	1,954,065	0.0546	4.593	4.593	4.767	4.593	5.027	413,286	4.7281	-8.62%
2010-11-22	0	0.058	0.057	0.058	0.055	0.059	14,444,796	818,429	0.0567	5.027	4.940	5.027	4.767	5.113	166,669	4.9105	1.75%
2010-11-19	0	0.057	0.057	0.058	0.056	0.063	11,620,000	688,480	0.0592	4.940	4.940	5.027	4.853	5.460	134,075	5.1350	-5.00%
2010-11-18	0	0.060	0.059	0.060	0.059	0.061	15,208,729	911,590	0.0599	5.200	5.113	5.200	5.113	5.287	175,483	5.1947	3.45%
2010-11-17	0	0.058	0.058	0.059	0.054	0.060	21,700,000	1,226,980	0.0565	5.027	5.027	5.113	4.680	5.200	250,381	4.9004	5.45%
2010-11-16	0	0.055	0.055	0.056	0.055	0.060	20,872,000	1,200,324	0.0575	4.767	4.767	4.853	4.767	5.200	240,828	4.9842	-6.78%
2010-11-15	0	0.059	0.059	0.060	0.059	0.061	30,704,000	1,850,320	0.0603	5.113	5.113	5.200	5.113	5.287	354,272	5.2229	1.72%
2010-11-12	0	0.058	0.057	0.058	0.056	0.065	76,000,000	4,532,960	0.0596	5.027	4.940	5.027	4.853	5.633	876,912	5.1692	-7.94%
2010-11-11	0	0.063	0.063	0.064	0.060	0.072	188,924,251	12,537,008	0.0664	5.460	5.460	5.547	5.200	6.240	2,179,868	5.7513	3.28%
2010-11-10	0	0.061	0.060	0.061	0.052	0.064	261,963,518	15,692,443	0.0599	5.287	5.200	5.287	4.507	5.547	3,022,618	5.1917	17.31%
2010-11-09	0	0.052	0.051	0.052	0.050	0.055	62,703,000	3,264,943	0.0521	4.507	4.420	4.507	4.333	4.767	723,487	4.5128	6.12%
2010-11-08	0	0.049	0.049	0.050	0.048	0.051	18,360,000	906,360	0.0494	4.247	4.247	4.333	4.160	4.420	211,844	4.2784	2.08%
2010-11-05	0	0.048	0.048	0.049	0.047	0.050	15,484,636	740,825	0.0478	4.160	4.160	4.247	4.073	4.333	178,667	4.1464	-2.04%
2010-11-04	0	0.049	0.048	0.049	0.048	0.051	18,087,691	897,144	0.0496	4.247	4.160	4.247	4.160	4.420	208,702	4.2987	-2.00%
2010-11-03	0	0.050	0.049	0.050	0.047	0.050	30,916,591	1,494,997	0.0484	4.333	4.247	4.333	4.073	4.333	356,725	4.1909	2.04%
2010-11-02	0	0.049	0.048	0.049	0.045	0.051	33,469,100	1,620,171	0.0484	4.247	4.160	4.247	3.900	4.420	386,177	4.1954	8.89%
2010-11-01	0	0.045	0.045	0.046	0.045	0.046	14,320,000	648,960	0.0453	3.900	3.900	3.987	3.900	3.987	165,229	3.9276	-2.17%
2010-10-29	0	0.046	0.046	0.047	0.045	0.046	13,480,060	614,823	0.0456	3.987	3.987	4.073	3.900	3.987	155,537	3.9529	-2.13%
2010-10-28	0	0.047	0.046	0.047	0.045	0.047	8,265,759	379,770	0.0459	4.073	3.987	4.073	3.900	4.073	95,373	3.9819	2.17%
2010-10-27	0	0.046	0.045	0.046	0.045	0.047	21,740,000	998,980	0.0460	3.987	3.900	3.987	3.900	4.073	250,843	3.9825	-2.13%
2010-10-26	0	0.047	0.047	0.048	0.047	0.048	12,480,000	587,840	0.0471	4.073	4.073	4.160	4.073	4.160	143,998	4.0823	-2.08%
2010-10-25	0	0.048	0.047	0.049	0.047	0.049	30,580,800	1,451,114	0.0475	4.160	4.073	4.247	4.073	4.247	352,851	4.1125	0.00%
2010-10-22	0	0.048	0.048	0.049	0.047	0.050	28,157,779	1,352,276	0.0480	4.160	4.160	4.247	4.073	4.333	324,893	4.1622	2.13%
2010-10-21	0	0.047	0.047	0.048	0.047	0.049	30,491,000	1,472,362	0.0483	4.073	4.073	4.160	4.073	4.247	351,815	4.1850	-4.08%
2010-10-20	0	0.049	0.048	0.049	0.048	0.050	30,661,727	1,498,959	0.0489	4.247	4.160	4.247	4.160	4.333	353,785	4.2369	0.00%
2010-10-19	0	0.049	0.049	0.050	0.049	0.051	21,230,000	1,059,740	0.0499	4.247	4.247	4.333	4.247	4.420	244,958	4.3262	-2.00%
2010-10-18	0	0.050	0.050	0.051	0.048	0.051	26,385,000	1,314,270	0.0498	4.333	4.333	4.420	4.160	4.420	304,439	4.3170	-3.85%
2010-10-15	0	0.052	0.051	0.052	0.049	0.059	184,721,132	10,025,752	0.0543	4.507	4.420	4.507	4.247	5.113	2,131,371	4.7039	6.12%
2010-10-14	0	0.049	0.049	0.050	0.047	0.050	37,142,500	1,793,428	0.0483	4.247	4.247	4.333	4.073	4.333	428,562	4.1848	2.08%
2010-10-13	0	0.048	0.047	0.048	0.047	0.050	26,700,607	1,290,004	0.0483	4.160	4.073	4.160	4.073	4.333	308,080	4.1872	-4.00%
2010-10-12	0	0.050	0.050	0.051	0.048	0.051	20,980,000	1,040,280	0.0496	4.333	4.333	4.420	4.160	4.420	242,074	4.2974	-1.96%
2010-10-11	0	0.051	0.051	0.052	0.050	0.052	6,280,000	318,820	0.0508	4.420	4.420	4.507	4.333	4.507	72,461	4.3999	-1.92%
2010-10-08	0	0.052	0.051	0.052	0.050	0.054	9,152,000	466,876	0.0510	4.507	4.420	4.507	4.333	4.680	105,599	4.4212	1.96%
2010-10-07	0	0.051	0.051	0.052	0.050	0.052	21,230,227	1,088,800	0.0513	4.420	4.420	4.507	4.333	4.507	244,961	4.4448	-1.92%
2010-10-06	0	0.052	0.052	0.053	0.050	0.058	54,020,040	2,906,602	0.0538	4.507	4.507	4.593	4.333	5.027	623,300	4.6632	-5.45%
2010-10-05	0	0.055	0.055	0.056	0.045	0.056	151,512,000	7,958,148	0.0525	4.767	4.767	4.853	3.900	4.853	1,748,194	4.5522	19.57%
2010-10-04	0	0.046	0.045	0.046	0.045	0.047	27,309,288	1,245,490	0.0456	3.987	3.900	3.987	3.900	4.073	315,103	3.9526	-2.13%
2010-09-30	0	0.047	0.046	0.047	0.045	0.049	43,890,400	2,014,208	0.0459	4.073	3.987	4.073	3.900	4.247	506,421	3.9773	-4.08%
2010-09-29	0	0.049	0.048	0.049	0.045	0.053	81,739,076	3,866,655	0.0473	4.247	4.160	4.247	3.900	4.593	943,131	4.0998	-5.77%
2010-09-28	0	0.052	0.051	0.053	0.051	0.056	42,921,076	2,272,179	0.0529	4.507	4.420	4.593	4.420	4.853	495,237	4.5881	-5.45%
2010-09-27	0	0.055	0.054	0.055	0.053	0.059	53,178,000	2,911,404	0.0547	4.767	4.680	4.767	4.593	5.113	613,585	4.7449	-1.79%
2010-09-24	0	0.056	0.055	0.056	0.050	0.067	220,045,591	12,693,548	0.0577	4.853	4.767	4.853	4.333	5.807	2,538,956	4.9995	-27.27%
2010-09-22	1	-	-	-	-	-	0	0	-	6.673	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	6.673	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	6.673	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	6.673	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	6.673	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	6.673	-	-	-	-	0	-	0.00%
2010-09-14	0	0.077	0.075	0.077	0.073	0.078	14,020,000	1,053,820	0.0752	6.673	6.500	6.673	6.327	6.760	161,767	6.5144	2.67%
2010-09-13	0	0.075	0.073	0.075	0.071	0.075	7,896,170	577,219	0.0731	6.500	6.327	6.500	6.153	6.500	91,109	6.3355	1.35%
2010-09-10	0	0.074	0.072	0.074	0.072	0.075	19,120,000	1,400,960	0.0733	6.413	6.240	6.413	6.240	6.500	220,613	6.3503	-3.90%
2010-09-09	0	0.077	0.075	0.076	0.070	0.082	108,900,000	8,498,160	0.0780	6.673	6.500	6.587	6.067	7.107	1,256,523	6.7632	13.24%
2010-09-08	0	0.068	0.069	0.070	0.067	0.071	4,120,800	286,208	0.0695	5.893	5.980	6.067	5.807	6.153	47,547	6.0195	-2.86%
2010-09-07	0	0.070	0.070	0.071	0.070	0.073	3,340,000	235,660	0.0706	6.067	6.067	6.153	6.067	6.327	38,538	6.1150	-4.11%
2010-09-06	0	0.073	0.072	0.074	0.069	0.075	9,782,000	698,091	0.0714	6.327	6.240	6.413	5.980	6.500	112,868	6.1850	1.39%
2010-09-03	0	0.072	0.071	0.073	0.067	0.075	25,840,000	1,904,240	0.0737	6.240	6.153	6.327	5.807	6.500	298,150	6.3868	1.41%
2010-09-02	0	0.071	0.070	0.071	0.068	0.073	10,080,000	712,440	0.0707	6.153	6.067	6.153	5.893	6.327	116,306	6.1256	1.43%
2010-09-01	0	0.070	0.069	0.071	0.064	0.072	17,440,000	1,199,340	0.0688	6.067	5.980	6.153	5.547	6.240	201,228	5.9601	7.69%
2010-08-31	0	0.065	0.064	0.065	0.063	0.069	13,420,000	867,840	0.0647	5.633	5.547	5.633	5.460	5.980	154,844	5.6046	-5.80%
2010-08-30	0	0.069	0.069	0.072	0.069	0.071	5,280,000	370,900	0.0702	5.980	5.980	6.240	5.980	6.153	60,922	6.0881	-2.82%
2010-08-27	0	0.071	0.070	0.073	0.069	0.073	9,120,000	649,480	0.0712	6.153	6.067	6.327	5.980	6.327	105,229	6.1720	0.00%
2010-08-26	0	0.071	0.071	0.073	0.070	0.073	11,900,000	840,040	0.0706	6.153	6.153	6.327	6.067	6.327	137,306	6.1180	-1.39%
2010-08-25	0	0.072	0.072	0.073	0.070	0.073	6,280,000	449,640	0.0716	6.240	6.240	6.327	6.067	6.327	72,461	6.2053	0.00%
2010-08-24	0	0.072	0.071	0.072	0.072	0.074	6,960,000	503,040	0.0723	6.240	6.153	6.240	6.240	6.413	80,307	6.2640	-1.37%
2010-08-23	0	0.073	0.072	0.073	0.073	0.074	3,620,000	265,840	0.0734	6.327	6.240	6.327	6.327	6.413	41,769	6.3646	0.00%
2010-08-20	0	0.073	0.073	0.074	0.072	0.075	9,267,591	682,633	0.0737	6.327	6.327	6.413	6.240	6.500	106,932	6.3838	-1.35%
2010-08-19	0	0.074	0.074	0.075	0.073	0.078	19,140,000	1,436,700	0.0751	6.413	6.413	6.500	6.327	6.760	220,843	6.5055	0.00%
2010-08-18	0	0.074	0.073	0.074	0.073	0.076	7,085,000	526,025	0.0742	6.413	6.327	6.413	6.327	6.587	81,749	6.4346	-1.33%
2010-08-17	0	0.075	0.074	0.076	0.072	0.078	13,420,000	1,027,140	0.0765	6.500	6.413	6.587	6.240	6.760	154,844	6.6334	1.35%
2010-08-16	0	0.074	0.074	0.075	0.073	0.075	2,284,000	169,536	0.0742	6.413	6.413	6.500	6.327	6.500	26,354	6.4331	-1.33%
2010-08-13	0	0.075	0.074	0.076	0.074	0.077	7,380,000	556,140	0.0754	6.500	6.413	6.587	6.413	6.673	85,153	6.5311	0.00%
2010-08-12	0	0.075	0.074	0.075	0.073	0.076	14,720,400	1,087,466	0.0739	6.500	6.413	6.500	6.327	6.587	169,849	6.4026	-1.32%
2010-08-11	0	0.076	0.075	0.076	0.075	0.081	19,623,704	1,510,200	0.0770	6.587	6.500	6.587	6.500	7.020	226,425	6.6698	-5.00%
2010-08-10	0	0.080	0.079	0.080	0.079	0.083	8,900,000	720,560	0.0810	6.933	6.847	6.933	6.847	7.193	102,691	7.0168	-3.61%
2010-08-09	0	0.083	0.082	0.083	0.082	0.085	7,460,000	622,240	0.0834	7.193	7.107	7.193	7.107	7.367	86,076	7.2290	1.22%
2010-08-06	0	0.082	0.082	0.084	0.082	0.086	21,492,345	1,797,237	0.0836	7.107	7.107	7.280	7.107	7.453	247,985	7.2473	-3.53%
2010-08-05	0	0.085	0.083	0.085	0.079	0.088	41,400,000	3,496,400	0.0845	7.367	7.193	7.367	6.847	7.627	477,686	7.3194	6.25%
2010-08-04	0	0.080	0.080	0.081	0.079	0.084	21,200,000	1,724,140	0.0813	6.933	6.933	7.020	6.847	7.280	244,612	7.0485	-3.61%
2010-08-03	0	0.083	0.082	0.083	0.081	0.085	28,780,000	2,396,760	0.0833	7.193	7.107	7.193	7.020	7.367	332,073	7.2176	1.22%
2010-08-02	0	0.082	0.081	0.082	0.078	0.085	27,020,000	2,178,680	0.0806	7.107	7.020	7.107	6.760	7.367	311,765	6.9882	-1.20%
2010-07-30	0	0.083	0.082	0.083	0.082	0.089	30,920,000	2,618,600	0.0847	7.193	7.107	7.193	7.107	7.713	356,765	7.3399	-6.74%
2010-07-29	0	0.089	0.088	0.089	0.076	0.093	161,600,000	14,234,380	0.0881	7.713	7.627	7.713	6.587	8.060	1,864,592	7.6340	17.11%
2010-07-28	0	0.076	0.074	0.076	0.072	0.077	5,920,000	444,500	0.0751	6.587	6.413	6.587	6.240	6.673	68,307	6.5074	4.11%
2010-07-27	0	0.073	0.073	0.074	0.072	0.073	3,581,400	259,231	0.0724	6.327	6.327	6.413	6.240	6.327	41,323	6.2732	0.00%
2010-07-26	0	0.073	0.073	0.074	0.073	0.075	5,120,000	375,480	0.0733	6.327	6.327	6.413	6.327	6.500	59,076	6.3559	-1.35%
2010-07-23	0	0.074	0.074	0.075	0.074	0.076	3,200,600	240,519	0.0751	6.413	6.413	6.500	6.413	6.587	36,930	6.5129	1.37%
2010-07-22	0	0.073	0.073	0.074	0.073	0.077	5,800,000	434,660	0.0749	6.327	6.327	6.413	6.327	6.673	66,922	6.4950	-2.67%
2010-07-21	0	0.075	0.074	0.077	0.074	0.077	6,740,000	506,320	0.0751	6.500	6.413	6.673	6.413	6.673	77,768	6.5106	-2.60%
2010-07-20	0	0.077	0.075	0.077	0.074	0.077	1,320,000	98,940	0.0750	6.673	6.500	6.673	6.413	6.673	15,231	6.4961	2.67%
2010-07-19	0	0.075	0.074	0.075	0.074	0.077	1,820,000	135,140	0.0743	6.500	6.413	6.500	6.413	6.673	21,000	6.4353	-2.60%
2010-07-16	0	0.077	0.075	0.077	0.074	0.077	3,120,000	233,620	0.0749	6.673	6.500	6.673	6.413	6.673	36,000	6.4895	2.67%
2010-07-15	0	0.075	0.074	0.075	0.075	0.076	4,560,000	342,760	0.0752	6.500	6.413	6.500	6.500	6.587	52,615	6.5145	-2.60%
2010-07-14	0	0.077	0.075	0.076	0.075	0.079	7,120,000	543,460	0.0763	6.673	6.500	6.587	6.500	6.847	82,153	6.6152	0.00%
2010-07-13	0	0.077	0.076	0.077	0.074	0.081	16,901,880	1,310,232	0.0775	6.673	6.587	6.673	6.413	7.020	195,019	6.7185	-4.94%
2010-07-12	0	0.081	0.080	0.081	0.080	0.087	45,400,000	3,785,880	0.0834	7.020	6.933	7.020	6.933	7.540	523,840	7.2272	3.85%
2010-07-09	0	0.078	0.076	0.079	0.075	0.078	35,760,000	2,735,320	0.0765	6.760	6.587	6.847	6.500	6.760	412,610	6.6293	0.00%
2010-07-08	0	0.078	0.077	0.078	0.072	0.082	53,300,000	4,140,080	0.0777	6.760	6.673	6.760	6.240	7.107	614,992	6.7319	8.33%
2010-07-07	0	0.072	0.072	0.073	0.071	0.074	28,550,000	2,067,360	0.0724	6.240	6.240	6.327	6.153	6.413	329,419	6.2758	-4.00%
2010-07-06	0	0.075	0.074	0.075	0.070	0.075	41,140,000	2,929,220	0.0712	6.500	6.413	6.500	6.067	6.500	474,686	6.1709	2.74%
2010-07-05	0	0.073	0.072	0.073	0.071	0.077	38,480,000	2,831,860	0.0736	6.327	6.240	6.327	6.153	6.673	443,994	6.3781	-3.95%
2010-07-02	0	0.076	0.075	0.076	0.075	0.079	37,000,000	2,831,780	0.0765	6.587	6.500	6.587	6.500	6.847	426,918	6.6331	-3.80%
2010-06-30	0	0.079	0.078	0.079	0.074	0.080	40,460,000	3,128,100	0.0773	6.847	6.760	6.847	6.413	6.933	466,840	6.7006	-1.25%
2010-06-29	0	0.080	0.079	0.081	0.078	0.088	42,881,600	3,544,574	0.0827	6.933	6.847	7.020	6.760	7.627	494,782	7.1639	-9.09%
2010-06-28	0	0.088	0.087	0.088	0.085	0.093	40,620,000	3,650,240	0.0899	7.627	7.540	7.627	7.367	8.060	468,686	7.7882	-4.35%
2010-06-25	0	0.092	0.092	0.093	0.091	0.094	35,500,000	3,280,020	0.0924	7.973	7.973	8.060	7.887	8.147	409,610	8.0077	0.00%
2010-06-24	0	0.092	0.091	0.092	0.092	0.094	34,570,000	3,220,800	0.0932	7.973	7.887	7.973	7.973	8.147	398,880	8.0746	-1.08%
2010-06-23	0	0.093	0.092	0.094	0.092	0.094	33,740,000	3,128,900	0.0927	8.060	7.973	8.147	7.973	8.147	389,303	8.0372	-1.06%
2010-06-22	0	0.094	0.094	0.095	0.092	0.095	55,160,000	5,154,440	0.0934	8.147	8.147	8.233	7.973	8.233	636,454	8.0987	1.08%
2010-06-21	0	0.093	0.093	0.094	0.092	0.096	35,769,487	3,360,928	0.0940	8.060	8.060	8.147	7.973	8.320	412,720	8.1434	1.09%
2010-06-18	0	0.092	0.091	0.093	0.091	0.100	42,430,000	4,007,860	0.0945	7.973	7.887	8.060	7.887	8.667	489,571	8.1865	-7.07%
2010-06-17	0	0.099	0.098	0.099	0.097	0.099	32,060,000	3,142,080	0.0980	8.580	8.493	8.580	8.407	8.580	369,918	8.4940	1.02%
2010-06-15	0	0.098	0.097	0.098	0.095	0.101	54,022,220	5,259,355	0.0974	8.493	8.407	8.493	8.233	8.753	623,326	8.4376	-2.00%
2010-06-14	0	0.100	0.098	0.100	0.097	0.103	50,920,000	5,060,060	0.0994	8.667	8.493	8.667	8.407	8.927	587,531	8.6124	-0.99%
2010-06-11	0	0.101	0.101	0.102	0.099	0.111	70,060,000	7,304,720	0.1043	8.753	8.753	8.840	8.580	9.620	808,375	9.0363	-5.61%
2010-06-10	0	0.107	0.106	0.107	0.105	0.108	47,600,000	5,072,980	0.1066	9.273	9.187	9.273	9.100	9.360	549,224	9.2366	-0.93%
2010-06-09	0	0.108	0.107	0.108	0.106	0.109	47,280,000	5,090,700	0.1077	9.360	9.273	9.360	9.187	9.447	545,532	9.3316	0.93%
2010-06-08	0	0.107	0.105	0.108	0.106	0.109	48,080,000	5,149,620	0.1071	9.273	9.100	9.360	9.187	9.447	554,762	9.2826	-0.93%
2010-06-07	0	0.108	0.108	0.109	0.105	0.110	29,920,000	3,202,960	0.1071	9.360	9.360	9.447	9.100	9.533	345,226	9.2779	-4.42%
2010-06-04	0	0.113	0.112	0.114	0.110	0.113	4,240,000	475,020	0.1120	9.793	9.707	9.880	9.533	9.793	48,922	9.7096	0.00%
2010-06-03	0	0.113	0.112	0.113	0.111	0.115	7,500,000	849,300	0.1132	9.793	9.707	9.793	9.620	9.967	86,537	9.8143	1.80%
2010-06-02	0	0.111	0.111	0.113	0.108	0.113	14,000,000	1,566,620	0.1119	9.620	9.620	9.793	9.360	9.793	161,536	9.6982	0.00%
2010-06-01	0	0.111	0.110	0.111	0.110	0.119	23,240,000	2,640,680	0.1136	9.620	9.533	9.620	9.533	10.31	268,150	9.8478	-0.89%
2010-05-31	0	0.112	0.112	0.113	0.110	0.115	21,180,000	2,395,440	0.1131	9.707	9.707	9.793	9.533	9.967	244,382	9.8020	-0.88%
2010-05-28	0	0.113	0.112	0.113	0.111	0.117	41,140,000	4,707,780	0.1144	9.793	9.707	9.793	9.620	10.14	474,686	9.9177	3.67%
2010-05-27	0	0.109	0.108	0.109	0.103	0.110	25,020,000	2,675,400	0.1069	9.447	9.360	9.447	8.927	9.533	288,689	9.2674	5.83%
2010-05-26	0	0.103	0.102	0.104	0.102	0.105	8,740,000	904,800	0.1035	8.927	8.840	9.013	8.840	9.100	100,845	8.9722	0.98%
2010-05-25	0	0.102	0.102	0.104	0.101	0.108	16,920,000	1,763,860	0.1042	8.840	8.840	9.013	8.753	9.360	195,228	9.0349	-5.56%
2010-05-24	0	0.108	0.107	0.108	0.102	0.115	44,420,000	4,868,120	0.1096	9.360	9.273	9.360	8.840	9.967	512,532	9.4982	1.89%
2010-05-20	0	0.106	0.105	0.107	0.099	0.117	33,020,000	3,531,920	0.1070	9.187	9.100	9.273	8.580	10.14	380,995	9.2702	-7.02%
2010-05-19	0	0.114	0.114	0.115	0.113	0.125	33,576,000	3,930,360	0.1171	9.880	9.880	9.967	9.793	10.83	387,411	10.145	-9.52%
2010-05-18	0	0.126	0.126	0.127	0.123	0.126	10,220,000	1,276,700	0.1249	10.92	10.92	11.01	10.66	10.92	117,922	10.827	1.61%
2010-05-17	0	0.124	0.124	0.125	0.121	0.131	45,900,200	5,778,904	0.1259	10.75	10.75	10.83	10.49	11.35	529,611	10.912	-6.06%
2010-05-14	0	0.132	0.133	0.134	0.130	0.134	22,640,080	2,987,250	0.1319	11.44	11.53	11.61	11.27	11.61	261,228	11.435	-0.75%
2010-05-13	0	0.133	0.132	0.133	0.128	0.137	149,510,000	19,628,250	0.1313	11.53	11.44	11.53	11.09	11.87	1,725,094	11.378	3.10%
2010-05-12	0	0.129	0.129	0.130	0.127	0.131	19,680,000	2,530,100	0.1286	11.18	11.18	11.27	11.01	11.35	227,074	11.142	-0.77%
2010-05-11	0	0.130	0.129	0.130	0.129	0.137	31,070,400	4,090,868	0.1317	11.27	11.18	11.27	11.18	11.87	358,500	11.411	-2.99%
2010-05-10	0	0.134	0.134	0.135	0.132	0.140	65,960,000	8,915,280	0.1352	11.61	11.61	11.70	11.44	12.13	761,067	11.714	3.08%
2010-05-07	0	0.130	0.129	0.130	0.124	0.134	31,019,900	4,026,148	0.1298	11.27	11.18	11.27	10.75	11.61	357,917	11.249	-2.26%
2010-05-06	0	0.133	0.132	0.133	0.128	0.140	55,960,000	7,393,900	0.1321	11.53	11.44	11.53	11.09	12.13	645,684	11.451	-5.00%
2010-05-05	0	0.140	0.140	0.141	0.139	0.151	120,880,000	17,400,700	0.1440	12.13	12.13	12.22	12.05	13.09	1,394,752	12.476	-8.50%
2010-05-04	0	0.153	0.152	0.153	0.131	0.154	372,390,759	54,413,066	0.1461	13.26	13.17	13.26	11.35	13.35	4,296,763	12.664	17.69%
2010-05-03	0	0.130	0.129	0.130	0.128	0.135	32,580,000	4,288,060	0.1316	11.27	11.18	11.27	11.09	11.70	375,918	11.407	-4.41%
2010-04-30	0	0.136	0.136	0.137	0.134	0.144	84,744,440	11,571,675	0.1365	11.79	11.79	11.87	11.61	12.48	977,808	11.834	-4.23%
2010-04-29	0	0.142	0.141	0.142	0.139	0.147	44,262,000	6,322,530	0.1428	12.31	12.22	12.31	12.05	12.74	510,709	12.380	-2.74%
2010-04-28	0	0.146	0.146	0.147	0.141	0.150	40,402,000	5,895,426	0.1459	12.65	12.65	12.74	12.22	13.00	466,171	12.646	0.00%
2010-04-27	0	0.146	0.145	0.148	0.145	0.152	48,630,076	7,158,591	0.1472	12.65	12.57	12.83	12.57	13.17	561,109	12.758	-2.67%
2010-04-26	0	0.150	0.150	0.151	0.143	0.158	77,593,664	11,672,322	0.1504	13.00	13.00	13.09	12.39	13.69	895,300	13.037	1.35%
2010-04-23	0	0.148	0.147	0.148	0.145	0.158	87,500,000	13,077,840	0.1495	12.83	12.74	12.83	12.57	13.69	1,009,603	12.953	-4.52%
2010-04-22	0	0.155	0.154	0.155	0.152	0.163	55,775,000	8,761,180	0.1571	13.43	13.35	13.43	13.17	14.13	643,550	13.614	0.00%
2010-04-21	0	0.155	0.155	0.156	0.153	0.174	150,600,000	24,194,240	0.1607	13.43	13.43	13.52	13.26	15.08	1,737,671	13.923	-7.74%
2010-04-20	0	0.168	0.168	0.169	0.150	0.174	177,380,000	28,849,120	0.1626	14.56	14.56	14.65	13.00	15.08	2,046,667	14.096	5.00%
2010-04-19	0	0.160	0.159	0.160	0.154	0.170	110,720,000	17,735,600	0.1602	13.87	13.78	13.87	13.35	14.73	1,277,522	13.883	-5.33%
2010-04-16	0	0.169	0.169	0.170	0.167	0.192	281,539,811	49,267,705	0.1750	14.65	14.65	14.73	14.47	16.64	3,248,496	15.166	-13.78%
2010-04-15	0	0.196	0.195	0.196	0.150	0.198	1,024,983,398	185,726,383	0.1812	16.99	16.90	16.99	13.00	17.16	11,826,584	15.704	31.54%
2010-04-14	0	0.149	0.148	0.149	0.146	0.150	29,883,350	4,419,299	0.1479	12.91	12.83	12.91	12.65	13.00	344,804	12.817	1.36%
2010-04-13	0	0.147	0.147	0.149	0.147	0.155	47,620,000	7,164,400	0.1504	12.74	12.74	12.91	12.74	13.43	549,455	13.039	-2.00%
2010-04-12	0	0.150	0.149	0.150	0.142	0.154	128,520,000	19,116,100	0.1487	13.00	12.91	13.00	12.31	13.35	1,482,905	12.891	3.45%
2010-04-09	0	0.145	0.144	0.145	0.143	0.147	34,741,600	5,036,121	0.1450	12.57	12.48	12.57	12.39	12.74	400,860	12.563	1.40%
2010-04-08	0	0.143	0.142	0.143	0.140	0.148	22,120,000	3,167,880	0.1432	12.39	12.31	12.39	12.13	12.83	255,228	12.412	0.00%
2010-04-07	0	0.143	0.141	0.143	0.136	0.147	47,790,000	6,762,100	0.1415	12.39	12.22	12.39	11.79	12.74	551,416	12.263	2.88%
2010-04-01	0	0.139	0.138	0.139	0.136	0.141	25,827,000	3,576,719	0.1385	12.05	11.96	12.05	11.79	12.22	298,000	12.002	-0.71%
2010-03-31	0	0.140	0.140	0.142	0.140	0.144	11,127,591	1,569,627	0.1411	12.13	12.13	12.31	12.13	12.48	128,394	12.225	0.00%
2010-03-30	0	0.140	0.140	0.141	0.138	0.145	14,480,000	2,051,400	0.1417	12.13	12.13	12.22	11.96	12.57	167,075	12.278	0.00%
2010-03-29	0	0.140	0.140	0.141	0.140	0.146	29,560,000	4,196,820	0.1420	12.13	12.13	12.22	12.13	12.65	341,073	12.305	-2.78%
2010-03-26	0	0.144	0.143	0.144	0.144	0.149	25,966,974	3,778,965	0.1455	12.48	12.39	12.48	12.48	12.91	299,615	12.613	-1.37%
2010-03-25	0	0.146	0.145	0.147	0.140	0.156	162,765,759	24,609,645	0.1512	12.65	12.57	12.74	12.13	13.52	1,878,043	13.104	2.82%
2010-03-24	0	0.142	0.142	0.143	0.136	0.142	36,740,000	5,173,380	0.1408	12.31	12.31	12.39	11.79	12.31	423,918	12.204	2.90%
2010-03-23	0	0.138	0.138	0.139	0.136	0.141	15,700,000	2,164,660	0.1379	11.96	11.96	12.05	11.79	12.22	181,152	11.949	1.47%
2010-03-22	0	0.136	0.136	0.137	0.136	0.138	6,800,000	928,400	0.1365	11.79	11.79	11.87	11.79	11.96	78,461	11.833	-1.45%
2010-03-19	0	0.138	0.138	0.140	0.137	0.144	18,543,000	2,599,130	0.1402	11.96	11.96	12.13	11.87	12.48	213,955	12.148	0.00%
2010-03-18	0	0.138	0.137	0.139	0.136	0.140	9,123,759	1,261,387	0.1383	11.96	11.87	12.05	11.79	12.13	105,273	11.982	0.00%
2010-03-17	0	0.138	0.139	0.140	0.134	0.144	28,400,000	3,974,480	0.1399	11.96	12.05	12.13	11.61	12.48	327,688	12.129	2.22%
2010-03-16	0	0.135	0.134	0.136	0.134	0.138	9,084,000	1,234,060	0.1358	11.70	11.61	11.79	11.61	11.96	104,814	11.774	-0.74%
2010-03-15	0	0.136	0.135	0.137	0.134	0.141	15,160,379	2,087,530	0.1377	11.79	11.70	11.87	11.61	12.22	174,925	11.934	1.49%
2010-03-12	0	0.134	0.133	0.135	0.133	0.138	25,740,000	3,467,340	0.1347	11.61	11.53	11.70	11.53	11.96	296,996	11.675	-2.90%
2010-03-11	0	0.138	0.137	0.138	0.135	0.142	21,380,000	2,953,380	0.1381	11.96	11.87	11.96	11.70	12.31	246,689	11.972	2.22%
2010-03-10	0	0.135	0.134	0.136	0.134	0.150	59,986,304	8,562,143	0.1427	11.70	11.61	11.79	11.61	13.00	692,141	12.371	-8.78%
2010-03-09	0	0.148	0.148	0.149	0.130	0.151	108,000,000	15,523,120	0.1437	12.83	12.83	12.91	11.27	13.09	1,246,138	12.457	13.85%
2010-03-08	0	0.130	0.129	0.130	0.127	0.134	23,500,200	3,041,884	0.1294	11.27	11.18	11.27	11.01	11.61	271,153	11.218	0.00%
2010-03-05	0	0.130	0.130	0.131	0.128	0.131	11,790,000	1,525,380	0.1294	11.27	11.27	11.35	11.09	11.35	136,037	11.213	1.56%
2010-03-04	0	0.128	0.127	0.128	0.126	0.131	10,600,000	1,359,660	0.1283	11.09	11.01	11.09	10.92	11.35	122,306	11.117	-2.29%
2010-03-03	0	0.131	0.130	0.132	0.125	0.135	23,200,150	3,039,818	0.1310	11.35	11.27	11.44	10.83	11.70	267,691	11.356	3.15%
2010-03-02	0	0.127	0.126	0.127	0.125	0.128	7,527,591	952,816	0.1266	11.01	10.92	11.01	10.83	11.09	86,856	10.970	0.00%
2010-03-01	0	0.127	0.127	0.128	0.126	0.131	14,020,400	1,793,588	0.1279	11.01	11.01	11.09	10.92	11.35	161,772	11.087	-0.78%
2010-02-26	0	0.128	0.127	0.128	0.126	0.130	18,376,000	2,351,727	0.1280	11.09	11.01	11.09	10.92	11.27	212,028	11.092	-1.54%
2010-02-25	0	0.130	0.130	0.131	0.129	0.133	7,260,000	948,340	0.1306	11.27	11.27	11.35	11.18	11.53	83,768	11.321	-0.76%
2010-02-24	0	0.131	0.130	0.131	0.129	0.134	12,152,698	1,585,833	0.1305	11.35	11.27	11.35	11.18	11.61	140,222	11.309	-1.50%
2010-02-23	0	0.133	0.133	0.134	0.131	0.134	6,940,000	913,000	0.1316	11.53	11.53	11.61	11.35	11.61	80,076	11.402	-0.75%
2010-02-22	0	0.134	0.134	0.136	0.133	0.138	9,380,000	1,262,560	0.1346	11.61	11.61	11.79	11.53	11.96	108,229	11.666	0.00%
2010-02-19	0	0.134	0.131	0.134	0.131	0.138	8,740,000	1,161,340	0.1329	11.61	11.35	11.61	11.35	11.96	100,845	11.516	-2.90%
2010-02-18	0	0.138	0.136	0.139	0.133	0.140	12,435,000	1,717,750	0.1381	11.96	11.79	12.05	11.53	12.13	143,479	11.972	0.00%
2010-02-17	0	0.138	0.136	0.138	0.135	0.144	19,060,000	2,640,900	0.1386	11.96	11.79	11.96	11.70	12.48	219,920	12.008	2.99%
2010-02-12	0	0.134	0.134	0.135	0.133	0.138	8,771,591	1,187,544	0.1354	11.61	11.61	11.70	11.53	11.96	101,209	11.734	-0.74%
2010-02-11	0	0.135	0.135	0.136	0.129	0.138	18,080,000	2,429,260	0.1344	11.70	11.70	11.79	11.18	11.96	208,613	11.645	3.05%
2010-02-10	0	0.131	0.129	0.131	0.128	0.134	21,762,600	2,843,835	0.1307	11.35	11.18	11.35	11.09	11.61	251,104	11.325	0.77%
2010-02-09	0	0.130	0.127	0.130	0.127	0.131	7,191,387	923,632	0.1284	11.27	11.01	11.27	11.01	11.35	82,977	11.131	0.00%
2010-02-08	0	0.130	0.130	0.131	0.126	0.139	18,400,000	2,388,680	0.1298	11.27	11.27	11.35	10.92	12.05	212,305	11.251	-4.41%
2010-02-05	0	0.136	0.135	0.136	0.132	0.147	74,088,172	10,435,930	0.1409	11.79	11.70	11.79	11.44	12.74	854,853	12.208	-5.56%
2010-02-04	0	0.144	0.144	0.147	0.126	0.147	86,847,007	11,972,992	0.1379	12.48	12.48	12.74	10.92	12.74	1,002,068	11.948	12.50%
2010-02-03	0	0.128	0.126	0.127	0.123	0.128	9,680,000	1,224,480	0.1265	11.09	10.92	11.01	10.66	11.09	111,691	10.963	1.59%
2010-02-02	0	0.126	0.124	0.126	0.123	0.130	20,802,355	2,642,343	0.1270	10.92	10.75	10.92	10.66	11.27	240,024	11.009	0.80%
2010-02-01	0	0.125	0.123	0.125	0.118	0.127	23,960,000	2,922,020	0.1220	10.83	10.66	10.83	10.23	11.01	276,458	10.569	-0.79%
2010-01-29	0	0.126	0.126	0.127	0.125	0.131	21,120,000	2,682,000	0.1270	10.92	10.92	11.01	10.83	11.35	243,689	11.006	-3.08%
2010-01-28	0	0.130	0.129	0.131	0.127	0.138	26,300,000	3,477,820	0.1322	11.27	11.18	11.35	11.01	11.96	303,458	11.461	0.78%
2010-01-27	0	0.129	0.128	0.129	0.127	0.134	21,100,000	2,759,360	0.1308	11.18	11.09	11.18	11.01	11.61	243,458	11.334	-0.77%
2010-01-26	0	0.130	0.133	0.134	0.130	0.140	34,103,796	4,605,955	0.1351	11.27	11.53	11.61	11.27	12.13	393,500	11.705	-8.45%
2010-01-25	0	0.142	0.141	0.143	0.137	0.144	16,620,000	2,344,300	0.1411	12.31	12.22	12.39	11.87	12.48	191,767	12.225	0.00%
2010-01-22	0	0.142	0.141	0.142	0.137	0.146	37,360,000	5,222,240	0.1398	12.31	12.22	12.31	11.87	12.65	431,072	12.115	-2.74%
2010-01-21	0	0.146	0.146	0.147	0.145	0.155	23,360,200	3,494,388	0.1496	12.65	12.65	12.74	12.57	13.43	269,537	12.964	-3.95%
2010-01-20	0	0.152	0.152	0.153	0.145	0.158	78,674,569	12,027,352	0.1529	13.17	13.17	13.26	12.57	13.69	907,772	13.249	2.70%
2010-01-19	0	0.148	0.145	0.148	0.145	0.149	19,861,000	2,915,835	0.1468	12.83	12.57	12.83	12.57	12.91	229,163	12.724	2.07%
2010-01-18	0	0.145	0.144	0.145	0.144	0.154	38,900,000	5,779,500	0.1486	12.57	12.48	12.57	12.48	13.35	448,841	12.877	-5.23%
2010-01-15	0	0.153	0.152	0.153	0.146	0.159	42,500,000	6,471,400	0.1523	13.26	13.17	13.26	12.65	13.78	490,378	13.197	2.00%
2010-01-14	0	0.150	0.148	0.150	0.147	0.157	30,666,207	4,637,932	0.1512	13.00	12.83	13.00	12.74	13.61	353,836	13.108	-2.60%
2010-01-13	0	0.154	0.154	0.155	0.152	0.158	33,361,823	5,130,483	0.1538	13.35	13.35	13.43	13.17	13.69	384,939	13.328	-2.53%
2010-01-12	0	0.158	0.158	0.159	0.157	0.162	34,052,146	5,402,142	0.1586	13.69	13.69	13.78	13.61	14.04	392,904	13.749	-2.47%
2010-01-11	0	0.162	0.161	0.162	0.154	0.167	64,412,657	10,477,207	0.1627	14.04	13.95	14.04	13.35	14.47	743,214	14.097	3.85%
2010-01-08	0	0.156	0.155	0.156	0.155	0.160	27,032,733	4,239,370	0.1568	13.52	13.43	13.52	13.43	13.87	311,912	13.592	-1.27%
2010-01-07	0	0.158	0.158	0.160	0.158	0.165	32,590,911	5,266,758	0.1616	13.69	13.69	13.87	13.69	14.30	376,044	14.006	-3.07%
2010-01-06	0	0.163	0.162	0.163	0.159	0.168	58,140,000	9,441,580	0.1624	14.13	14.04	14.13	13.78	14.56	670,838	14.074	-1.21%
2010-01-05	0	0.165	0.163	0.165	0.160	0.176	147,299,266	24,680,740	0.1676	14.30	14.13	14.30	13.87	15.25	1,699,586	14.522	-0.60%
2010-01-04	0	0.166	0.166	0.167	0.164	0.180	111,446,957	19,035,725	0.1708	14.39	14.39	14.47	14.21	15.60	1,285,910	14.803	-4.60%
2009-12-31	0	0.174	0.174	0.175	0.157	0.193	490,779,895	87,264,701	0.1778	15.08	15.08	15.17	13.61	16.73	5,662,774	15.410	12.99%
2009-12-30	0	0.154	0.153	0.155	0.134	0.161	118,904,215	17,954,937	0.1510	13.35	13.26	13.43	11.61	13.95	1,371,955	13.087	10.79%
2009-12-29	0	0.139	0.139	0.140	0.137	0.141	17,485,270	2,426,821	0.1388	12.05	12.05	12.13	11.87	12.22	201,751	12.029	0.00%
2009-12-28	0	0.139	0.138	0.139	0.135	0.145	40,278,707	5,611,720	0.1393	12.05	11.96	12.05	11.70	12.57	464,749	12.075	0.72%
2009-12-24	0	0.138	0.137	0.139	0.133	0.140	12,932,080	1,771,735	0.1370	11.96	11.87	12.05	11.53	12.13	149,214	11.874	0.00%
2009-12-23	0	0.138	0.137	0.138	0.133	0.143	49,662,831	6,825,993	0.1374	11.96	11.87	11.96	11.53	12.39	573,026	11.912	-1.43%
2009-12-22	0	0.140	0.139	0.140	0.136	0.155	105,934,746	15,523,478	0.1465	12.13	12.05	12.13	11.79	13.43	1,222,309	12.700	-12.50%
2009-12-21	0	0.160	0.160	0.161	0.132	0.169	134,706,014	21,215,091	0.1575	13.87	13.87	13.95	11.44	14.65	1,554,281	13.649	11.89%
2009-12-18	1	0.143	0.142	0.144	0.133	0.148	58,300,000	8,181,160	0.1403	12.39	12.31	12.48	11.53	12.83	672,684	12.162	-14.37%
2009-12-17	0	0.167	0.167	0.170	0.164	0.200	42,520,000	7,295,620	0.1716	14.47	14.47	14.73	14.21	17.33	490,609	14.871	-19.71%
2009-12-16	0	0.208	0.208	0.209	0.204	0.245	34,878,000	7,354,674	0.2109	18.03	18.03	18.11	17.68	21.23	402,433	18.276	-15.79%
2009-12-15	0	0.247	0.247	0.255	0.230	0.260	10,700,000	2,591,960	0.2422	21.41	21.41	22.10	19.93	22.53	123,460	20.994	0.41%
2009-12-14	0	0.246	0.247	0.250	0.240	0.265	10,720,000	2,656,520	0.2478	21.32	21.41	21.67	20.80	22.97	123,691	21.477	-8.89%
2009-12-11	0	0.270	0.265	0.270	0.265	0.300	15,044,000	4,164,995	0.2769	23.40	22.97	23.40	22.97	26.00	173,582	23.994	-6.90%
2009-12-10	0	0.290	0.290	0.295	0.275	0.340	20,625,400	6,098,393	0.2957	25.13	25.13	25.57	23.83	29.47	237,982	25.625	-10.77%
2009-12-09	0	0.325	0.325	0.330	0.285	0.385	69,244,984	23,487,325	0.3392	28.17	28.17	28.60	24.70	33.37	798,971	29.397	3.17%
2009-12-08	0	0.315	0.315	0.320	0.223	0.360	71,676,800	21,788,957	0.3040	27.30	27.30	27.73	19.33	31.20	827,030	26.346	41.26%
2009-12-07	0	0.223	0.221	0.225	0.200	0.240	17,050,480	3,770,449	0.2211	19.33	19.15	19.50	17.33	20.80	196,734	19.165	11.50%
2009-12-04	0	0.200	0.197	0.200	0.191	0.208	20,395,720	4,021,842	0.1972	17.33	17.07	17.33	16.55	18.03	235,332	17.090	4.17%
2009-12-03	0	0.192	0.192	0.193	0.188	0.195	10,119,000	1,930,989	0.1908	16.64	16.64	16.73	16.29	16.90	116,756	16.539	1.59%
2009-12-02	0	0.189	0.189	0.190	0.188	0.190	17,277,005	3,269,271	0.1892	16.38	16.38	16.47	16.29	16.47	199,348	16.400	1.07%
2009-12-01	0	0.187	0.187	0.188	0.186	0.189	39,973,200	7,480,958	0.1871	16.21	16.21	16.29	16.12	16.38	461,223	16.220	0.00%
2009-11-30	0	0.187	0.186	0.187	0.183	0.191	16,603,240	3,110,665	0.1874	16.21	16.12	16.21	15.86	16.55	191,573	16.237	2.19%
2009-11-27	0	0.183	0.183	0.184	0.172	0.186	17,271,134	3,131,087	0.1813	15.86	15.86	15.95	14.91	16.12	199,280	15.712	-2.66%
2009-11-26	0	0.188	0.189	0.190	0.180	0.194	40,464,471	7,578,114	0.1873	16.29	16.38	16.47	15.60	16.81	466,892	16.231	2.17%
2009-11-25	0	0.184	0.183	0.186	0.173	0.193	33,039,600	6,070,369	0.1837	15.95	15.86	16.12	14.99	16.73	381,221	15.923	8.88%
2009-11-24	0	0.169	0.165	0.169	0.163	0.173	8,620,000	1,448,920	0.1681	14.65	14.30	14.65	14.13	14.99	99,460	14.568	3.05%
2009-11-23	0	0.164	0.164	0.167	0.160	0.172	11,380,000	1,887,260	0.1658	14.21	14.21	14.47	13.87	14.91	131,306	14.373	1.86%
2009-11-20	0	0.161	0.161	0.163	0.158	0.164	5,906,000	943,180	0.1597	13.95	13.95	14.13	13.69	14.21	68,145	13.841	0.63%
2009-11-19	0	0.160	0.160	0.161	0.158	0.164	6,446,000	1,041,910	0.1616	13.87	13.87	13.95	13.69	14.21	74,376	14.009	2.56%
2009-11-18	0	0.156	0.156	0.160	0.155	0.167	7,160,000	1,160,640	0.1621	13.52	13.52	13.87	13.43	14.47	82,614	14.049	-4.88%
2009-11-17	0	0.164	0.160	0.164	0.153	0.170	13,610,120	2,208,338	0.1623	14.21	13.87	14.21	13.26	14.73	157,038	14.062	-2.38%
2009-11-16	0	0.168	0.167	0.169	0.160	0.185	54,626,870	9,329,339	0.1708	14.56	14.47	14.65	13.87	16.03	630,302	14.801	20.00%
2009-11-13	0	0.300	0.300	0.305	0.265	0.310	60,963,400	18,005,836	0.2954	12.13	12.13	12.34	10.72	12.54	1,507,318	11.946	15.38%
2009-11-12	0	0.260	0.260	0.265	0.260	0.265	4,200,000	1,099,600	0.2618	10.52	10.52	10.72	10.52	10.72	103,845	10.589	0.00%
2009-11-11	0	0.260	0.255	0.260	0.245	0.265	5,640,000	1,459,840	0.2588	10.52	10.31	10.52	9.909	10.72	139,449	10.469	4.00%
2009-11-10	0	0.250	0.250	0.255	0.250	0.275	5,267,076	1,366,563	0.2595	10.11	10.11	10.31	10.11	11.12	130,228	10.494	-5.66%
2009-11-09	0	0.265	0.260	0.265	0.248	0.285	11,282,422	3,022,365	0.2679	10.72	10.52	10.72	10.03	11.53	278,957	10.834	6.00%
2009-11-06	0	0.250	0.250	0.255	0.245	0.255	3,265,000	813,700	0.2492	10.11	10.11	10.31	9.909	10.31	80,727	10.080	2.04%
2009-11-05	0	0.245	0.245	0.248	0.245	0.250	1,461,600	360,219	0.2465	9.909	9.909	10.03	9.909	10.11	36,138	9.9679	-2.00%
2009-11-04	0	0.250	0.249	0.250	0.240	0.250	3,519,900	867,297	0.2464	10.11	10.07	10.11	9.707	10.11	87,029	9.9656	4.17%
2009-11-03	0	0.240	0.240	0.245	0.240	0.248	2,920,000	714,140	0.2446	9.707	9.707	9.909	9.707	10.03	72,197	9.8916	-3.61%
2009-11-02	0	0.249	0.249	0.250	0.245	0.255	3,790,000	939,780	0.2480	10.07	10.07	10.11	9.909	10.31	93,708	10.029	-2.35%
2009-10-30	0	0.255	0.255	0.260	0.255	0.270	4,768,800	1,248,856	0.2619	10.31	10.31	10.52	10.31	10.92	117,908	10.592	0.00%
2009-10-29	0	0.255	0.250	0.255	0.238	0.255	5,080,000	1,261,340	0.2483	10.31	10.11	10.31	9.626	10.31	125,603	10.042	3.66%
2009-10-28	0	0.246	0.245	0.246	0.246	0.255	4,980,000	1,246,000	0.2502	9.949	9.909	9.949	9.949	10.31	123,130	10.119	-5.38%
2009-10-27	0	0.260	0.255	0.260	0.255	0.265	5,240,100	1,357,626	0.2591	10.52	10.31	10.52	10.31	10.72	129,561	10.479	-1.89%
2009-10-23	0	0.265	0.265	0.270	0.260	0.270	3,581,800	949,232	0.2650	10.72	10.72	10.92	10.52	10.92	88,560	10.719	0.00%
2009-10-22	0	0.265	0.260	0.265	0.260	0.265	3,973,000	1,040,885	0.2620	10.72	10.52	10.72	10.52	10.72	98,232	10.596	0.00%
2009-10-21	0	0.265	0.260	0.270	0.260	0.270	5,500,100	1,447,227	0.2631	10.72	10.52	10.92	10.52	10.92	135,990	10.642	-1.85%
2009-10-20	0	0.270	0.265	0.270	0.265	0.285	5,701,600	1,538,200	0.2698	10.92	10.72	10.92	10.72	11.53	140,972	10.911	-3.57%
2009-10-19	0	0.280	0.275	0.280	0.265	0.285	6,404,600	1,760,856	0.2749	11.32	11.12	11.32	10.72	11.53	158,354	11.120	3.70%
2009-10-16	0	0.270	0.270	0.275	0.255	0.295	18,300,030	4,966,408	0.2714	10.92	10.92	11.12	10.31	11.93	452,468	10.976	-1.82%
2009-10-15	0	0.275	0.275	0.280	0.265	0.295	14,313,928	3,951,088	0.2760	11.12	11.12	11.32	10.72	11.93	353,911	11.164	-6.78%
2009-10-14	0	0.295	0.290	0.295	0.285	0.315	25,192,960	7,415,040	0.2943	11.93	11.73	11.93	11.53	12.74	622,895	11.904	-9.23%
2009-10-13	0	0.325	0.320	0.325	0.320	0.390	50,775,222	17,831,221	0.3512	13.14	12.94	13.14	12.94	15.77	1,255,416	14.203	-5.80%
2009-10-12	1	-	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
2009-10-09	0	0.345	0.335	0.345	0.315	0.350	13,500,000	4,536,700	0.3361	13.95	13.55	13.95	12.74	14.16	333,787	13.592	6.15%
2009-10-08	0	0.325	0.320	0.330	0.325	0.340	3,480,000	1,143,900	0.3287	13.14	12.94	13.35	13.14	13.75	86,043	13.295	-2.99%
2009-10-07	0	0.335	0.330	0.335	0.320	0.340	8,080,000	2,659,100	0.3291	13.55	13.35	13.55	12.94	13.75	199,778	13.310	3.08%
2009-10-06	0	0.325	0.320	0.325	0.310	0.340	11,020,000	3,597,300	0.3264	13.14	12.94	13.14	12.54	13.75	272,469	13.203	1.56%
2009-10-05	0	0.320	0.320	0.325	0.290	0.350	26,900,000	8,714,100	0.3239	12.94	12.94	13.14	11.73	14.16	665,102	13.102	4.92%
2009-10-02	0	0.305	0.305	0.310	0.305	0.330	12,384,444	3,895,989	0.3146	12.34	12.34	12.54	12.34	13.35	306,205	12.723	-14.08%
2009-09-30	0	0.355	0.355	0.360	0.350	0.385	11,340,800	4,101,072	0.3616	14.36	14.36	14.56	14.16	15.57	280,401	14.626	-8.97%
2009-09-29	0	0.390	0.380	0.390	0.375	0.405	16,329,000	6,370,415	0.3901	15.77	15.37	15.77	15.17	16.38	403,734	15.779	1.30%
2009-09-28	0	0.385	0.385	0.390	0.380	0.410	15,860,000	6,168,700	0.3889	15.57	15.57	15.77	15.37	16.58	392,138	15.731	-4.94%
2009-09-25	0	0.405	0.405	0.410	0.400	0.420	8,800,000	3,583,400	0.4072	16.38	16.38	16.58	16.18	16.99	217,580	16.469	-3.57%
2009-09-24	0	0.420	0.420	0.425	0.390	0.440	10,900,000	4,535,200	0.4161	16.99	16.99	17.19	15.77	17.80	269,502	16.828	2.44%
2009-09-23	0	0.410	0.405	0.415	0.405	0.415	3,860,000	1,585,000	0.4106	16.58	16.38	16.78	16.38	16.78	95,438	16.608	-2.38%
2009-09-22	0	0.420	0.415	0.420	0.410	0.455	20,642,822	8,685,435	0.4207	16.99	16.78	16.99	16.58	18.40	510,393	17.017	-2.33%
2009-09-21	0	0.430	0.430	0.435	0.420	0.450	12,548,888	5,399,733	0.4303	17.39	17.39	17.59	16.99	18.20	310,271	17.403	-4.44%
2009-09-18	0	0.450	0.445	0.450	0.435	0.510	21,370,800	10,009,168	0.4684	18.20	18.00	18.20	17.59	20.63	528,392	18.943	-4.26%
2009-09-17	0	0.470	0.470	0.475	0.465	0.520	29,074,800	14,206,568	0.4886	19.01	19.01	19.21	18.81	21.03	718,873	19.762	-6.00%
2009-09-16	0	0.500	0.500	0.510	0.380	0.510	81,644,800	36,741,256	0.4500	20.22	20.22	20.63	15.37	20.63	2,018,665	18.201	20.48%
2009-09-15	0	0.415	0.410	0.415	0.410	0.455	14,370,000	5,978,580	0.4160	16.78	16.58	16.78	16.58	18.40	355,298	16.827	-7.78%
2009-09-14	0	0.450	0.445	0.450	0.435	0.480	28,592,200	13,174,988	0.4608	18.20	18.00	18.20	17.59	19.41	706,941	18.637	-8.16%
2009-09-11	0	0.490	0.485	0.490	0.490	0.510	17,410,555	8,626,364	0.4955	19.82	19.62	19.82	19.82	20.63	430,475	20.039	-3.92%
2009-09-10	0	0.510	0.510	0.520	0.500	0.560	38,956,200	20,443,124	0.5248	20.63	20.63	21.03	20.22	22.65	963,191	21.224	-5.56%
2009-09-09	0	0.540	0.530	0.540	0.490	0.630	231,794,665	128,332,712	0.5536	21.84	21.44	21.84	19.82	25.48	5,731,115	22.392	8.00%
2009-09-08	1	-	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	0.00%
2009-09-07	1	0.500	0.500	0.510	0.480	1.910	67,916,400	41,670,988	0.6136	20.22	20.22	20.63	19.41	77.25	1,679,231	24.816	-73.54%
2009-09-04	0	1.890	1.890	1.900	1.800	1.990	3,620,800	6,780,864	1.8728	76.44	76.44	76.85	72.80	80.49	89,524	75.743	-3.57%
2009-09-03	0	1.960	1.950	1.960	1.810	2.010	6,537,000	12,205,330	1.8671	79.27	78.87	79.27	73.21	81.29	161,627	75.515	-0.51%
2009-09-02	0	1.970	1.920	1.980	1.920	2.060	6,800,000	13,693,440	2.0137	79.68	77.65	80.08	77.65	83.32	168,130	81.446	-3.43%
2009-09-01	0	2.040	2.000	2.050	1.990	2.060	7,677,600	15,593,444	2.0310	82.51	80.89	82.91	80.49	83.32	189,828	82.145	0.99%
2009-08-31	0	2.020	2.000	2.020	1.950	2.090	3,994,000	8,048,100	2.0150	81.70	80.89	81.70	78.87	84.53	98,752	81.498	-0.98%
2009-08-28	0	2.040	2.010	2.050	1.870	2.090	7,134,509	14,253,338	1.9978	82.51	81.29	82.91	75.63	84.53	176,400	80.801	6.81%
2009-08-27	0	1.910	1.910	1.920	1.900	1.970	5,862,000	11,328,380	1.9325	77.25	77.25	77.65	76.85	79.68	144,938	78.160	-2.55%
2009-08-26	0	1.960	1.920	1.960	1.910	1.960	4,090,000	7,950,450	1.9439	79.27	77.65	79.27	77.25	79.27	101,125	78.620	-0.51%
2009-08-25	0	1.970	1.950	1.970	1.910	1.980	5,880,000	11,474,400	1.9514	79.68	78.87	79.68	77.25	80.08	145,383	78.925	0.51%
2009-08-24	0	1.960	1.980	1.990	1.900	1.980	3,069,000	5,960,114	1.9420	79.27	80.08	80.49	76.85	80.08	75,881	78.546	0.51%
2009-08-21	0	1.950	1.940	1.980	1.930	2.020	5,722,400	11,301,304	1.9749	78.87	78.46	80.08	78.06	81.70	141,486	79.876	-2.01%
2009-08-20	0	1.990	1.980	1.990	1.920	2.000	4,970,000	9,725,650	1.9569	80.49	80.08	80.49	77.65	80.89	122,883	79.146	0.00%
2009-08-19	0	1.990	1.950	1.990	1.940	2.030	6,414,000	12,797,480	1.9952	80.49	78.87	80.49	78.46	82.10	158,586	80.697	-0.50%
2009-08-18	0	2.000	1.960	2.000	1.940	2.040	5,755,200	11,434,724	1.9869	80.89	79.27	80.89	78.46	82.51	142,297	80.358	-0.50%
2009-08-17	0	2.010	2.000	2.020	1.980	2.100	8,149,000	16,415,950	2.0145	81.29	80.89	81.70	80.08	84.93	201,484	81.475	-2.90%
2009-08-14	0	2.070	2.070	2.080	1.940	2.090	8,328,400	16,863,060	2.0248	83.72	83.72	84.13	78.46	84.53	205,919	81.892	0.98%
2009-08-13	0	2.050	2.030	2.050	2.010	2.130	7,320,000	15,138,200	2.0681	82.91	82.10	82.91	81.29	86.15	180,987	83.643	-1.44%
2009-08-12	0	2.080	2.040	2.080	2.030	2.180	8,691,400	18,452,260	2.1230	84.13	82.51	84.13	82.10	88.17	214,895	85.867	-5.02%
2009-08-11	0	2.190	2.170	2.190	2.100	2.200	10,253,800	21,997,008	2.1453	88.57	87.77	88.57	84.93	88.98	253,525	86.765	0.46%
2009-08-10	0	2.180	2.180	2.190	2.120	2.290	27,572,400	60,491,260	2.1939	88.17	88.17	88.57	85.74	92.62	681,727	88.732	3.81%
2009-08-07	0	2.100	2.100	2.110	2.030	2.110	24,273,000	49,854,280	2.0539	84.93	84.93	85.34	82.10	85.34	600,149	83.070	2.44%
2009-08-06	0	2.050	2.030	2.060	1.890	2.140	21,760,704	43,122,888	1.9817	82.91	82.10	83.32	76.44	86.55	538,033	80.149	9.04%
2009-08-05	0	1.880	1.870	1.890	1.850	1.910	4,734,088	8,882,038	1.8762	76.04	75.63	76.44	74.82	77.25	117,050	75.882	0.00%
2009-08-04	0	1.880	1.870	1.890	1.860	1.920	8,703,000	16,523,290	1.8986	76.04	75.63	76.44	75.23	77.65	215,181	76.788	-1.05%
2009-08-03	0	1.900	1.900	1.910	1.830	1.930	13,309,200	25,109,134	1.8866	76.85	76.85	77.25	74.01	78.06	329,070	76.303	4.40%
2009-07-31	0	1.820	1.810	1.820	1.720	2.020	16,893,800	32,363,072	1.9157	73.61	73.21	73.61	69.57	81.70	417,699	77.479	-4.71%
2009-07-30	1	-	-	-	-	-	0	0	-	77.25	-	-	-	-	0	-	0.00%
2009-07-29	1	-	-	-	-	-	0	0	-	77.25	-	-	-	-	0	-	0.00%
2009-07-28	1	-	-	-	-	-	0	0	-	77.25	-	-	-	-	0	-	0.00%
2009-07-27	1	-	-	-	-	-	0	0	-	77.25	-	-	-	-	0	-	0.00%
2009-07-24	1	1.910	1.900	1.920	1.840	1.940	10,891,000	20,663,426	1.8973	77.25	76.85	77.65	74.42	78.46	269,280	76.736	6.11%
2009-07-23	0	1.800	1.800	1.840	1.650	1.830	6,239,800	10,704,620	1.7155	72.80	72.80	74.42	66.73	74.01	154,279	69.385	7.14%
2009-07-22	0	1.680	1.670	1.680	1.670	1.710	4,833,000	8,161,720	1.6887	67.95	67.54	67.95	67.54	69.16	119,496	68.301	-2.33%
2009-07-21	0	1.720	1.700	1.720	1.690	1.740	3,888,440	6,658,182	1.7123	69.57	68.76	69.57	68.35	70.37	96,142	69.254	0.58%
2009-07-20	0	1.710	1.690	1.710	1.690	1.750	4,430,652	7,558,445	1.7059	69.16	68.35	69.16	68.35	70.78	109,548	68.997	1.18%
2009-07-17	0	1.690	1.680	1.700	1.630	1.730	3,928,400	6,635,252	1.6890	68.35	67.95	68.76	65.93	69.97	97,130	68.313	-0.59%
2009-07-16	0	1.700	1.640	1.710	1.580	1.730	7,866,000	13,172,400	1.6746	68.76	66.33	69.16	63.90	69.97	194,487	67.729	6.92%
2009-07-15	0	1.590	1.570	1.600	1.490	1.590	5,338,000	8,288,620	1.5528	64.31	63.50	64.71	60.26	64.31	131,982	62.801	7.43%
2009-07-14	0	1.480	1.470	1.500	1.430	1.510	9,585,400	14,049,272	1.4657	59.86	59.45	60.67	57.84	61.07	236,999	59.280	4.23%
2009-07-13	0	1.420	1.400	1.440	1.340	1.530	3,292,760	4,791,519	1.4552	57.43	56.62	58.24	54.20	61.88	81,413	58.854	-5.33%
2009-07-10	0	1.500	1.500	1.540	1.440	1.520	5,320,000	7,714,400	1.4501	60.67	60.67	62.29	58.24	61.48	131,537	58.648	2.04%
2009-07-09	0	1.470	1.420	1.480	1.430	1.530	4,240,400	6,172,772	1.4557	59.45	57.43	59.86	57.84	61.88	104,844	58.876	-3.29%
2009-07-08	0	1.520	1.500	1.520	1.480	1.550	5,340,480	8,077,705	1.5125	61.48	60.67	61.48	59.86	62.69	132,043	61.175	-0.65%
2009-07-07	0	1.530	1.530	1.550	1.470	1.560	11,981,200	18,032,944	1.5051	61.88	61.88	62.69	59.45	63.09	296,235	60.874	2.00%
2009-07-06	0	1.500	1.480	1.580	1.480	1.700	3,650,200	5,802,140	1.5895	60.67	59.86	63.90	59.86	68.76	90,251	64.289	-7.41%
2009-07-03	0	1.620	1.600	1.630	1.600	1.650	2,460,000	4,002,000	1.6268	65.52	64.71	65.93	64.71	66.73	60,823	65.797	-2.41%
2009-07-02	0	1.660	1.620	1.680	1.590	1.740	4,609,000	7,657,400	1.6614	67.14	65.52	67.95	64.31	70.37	113,957	67.195	-4.60%
2009-06-30	0	1.740	1.630	1.750	1.500	1.750	4,538,552	7,187,358	1.5836	70.37	65.93	70.78	60.67	70.78	112,216	64.050	8.75%
2009-06-29	0	1.600	1.580	1.600	1.590	1.710	4,470,000	7,390,600	1.6534	64.71	63.90	64.71	64.31	69.16	110,521	66.871	-5.33%
2009-06-26	0	1.690	1.720	1.730	1.640	1.770	5,836,400	9,831,012	1.6844	68.35	69.57	69.97	66.33	71.59	144,305	68.127	-3.98%
2009-06-25	0	1.760	1.740	1.770	1.710	1.860	7,064,400	12,590,302	1.7822	71.18	70.37	71.59	69.16	75.23	174,667	72.082	-2.22%
2009-06-24	0	1.800	1.780	1.800	1.730	1.850	9,318,000	16,685,182	1.7906	72.80	71.99	72.80	69.97	74.82	230,387	72.422	5.88%
2009-06-23	0	1.700	1.700	1.750	1.580	1.760	10,111,670	16,865,394	1.6679	68.76	68.76	70.78	63.90	71.18	250,011	67.459	9.68%
2009-06-22	0	1.550	1.540	1.560	1.300	1.580	19,052,400	26,582,338	1.3952	62.69	62.29	63.09	52.58	63.90	471,070	56.430	21.09%
2009-06-19	0	1.280	1.280	1.310	1.210	1.330	12,741,000	16,218,020	1.2729	51.77	51.77	52.98	48.94	53.79	315,021	51.482	0.79%
2009-06-18	0	1.270	1.270	1.280	1.180	1.270	4,418,600	5,522,612	1.2499	51.37	51.37	51.77	47.73	51.37	109,250	50.550	6.72%
2009-06-17	0	1.190	1.180	1.190	1.140	1.210	3,285,000	3,856,560	1.1740	48.13	47.73	48.13	46.11	48.94	81,222	47.482	4.39%
2009-06-16	0	1.140	1.130	1.140	1.110	1.170	2,180,800	2,485,772	1.1398	46.11	45.70	46.11	44.89	47.32	53,920	46.101	-0.87%
2009-06-15	0	1.150	1.150	1.180	1.120	1.210	5,569,400	6,497,270	1.1666	46.51	46.51	47.73	45.30	48.94	137,703	47.183	-1.71%
2009-06-12	0	1.170	1.150	1.180	1.130	1.230	4,690,000	5,462,800	1.1648	47.32	46.51	47.73	45.70	49.75	115,960	47.109	-2.50%
2009-06-11	0	1.200	1.190	1.230	1.180	1.330	9,794,025	12,166,796	1.2423	48.53	48.13	49.75	47.73	53.79	242,157	50.243	-6.98%
2009-06-10	0	1.290	1.280	1.310	1.260	1.370	6,806,200	8,875,936	1.3041	52.17	51.77	52.98	50.96	55.41	168,283	52.744	4.03%
2009-06-09	0	1.240	1.220	1.240	1.170	1.330	9,979,400	12,392,570	1.2418	50.15	49.34	50.15	47.32	53.79	246,740	50.225	-1.59%
2009-06-08	0	1.260	1.220	1.270	1.110	1.420	18,484,000	24,187,408	1.3086	50.96	49.34	51.37	44.89	57.43	457,016	52.925	14.55%
2009-06-05	0	1.100	1.100	1.120	1.020	1.120	5,697,000	6,107,320	1.0720	44.49	44.49	45.30	41.25	45.30	140,858	43.358	6.80%
2009-06-04	0	1.030	1.030	1.040	1.020	1.060	5,228,000	5,358,020	1.0249	41.66	41.66	42.06	41.25	42.87	129,262	41.451	-2.83%
2009-06-03	0	1.060	1.060	1.070	1.060	1.080	2,252,400	2,408,334	1.0692	42.87	42.87	43.28	42.87	43.68	55,691	43.245	0.95%
2009-06-02	0	1.050	1.050	1.060	1.050	1.150	3,715,800	4,066,224	1.0943	42.47	42.47	42.87	42.47	46.51	91,873	44.259	-7.08%
2009-06-01	0	1.130	1.120	1.130	1.120	1.150	5,236,600	5,914,584	1.1295	45.70	45.30	45.70	45.30	46.51	129,475	45.681	2.73%
2009-05-29	0	1.100	1.090	1.100	1.060	1.160	4,467,600	4,951,900	1.1084	44.49	44.08	44.49	42.87	46.92	110,461	44.829	2.80%
2009-05-27	0	1.070	1.070	1.090	1.010	1.090	8,394,400	8,924,332	1.0631	43.28	43.28	44.08	40.85	44.08	207,551	42.998	7.00%
2009-05-26	0	1.000	0.980	1.000	0.930	1.040	4,856,600	4,819,444	0.9923	40.44	39.64	40.44	37.61	42.06	120,079	40.136	7.53%
2009-05-25	0	0.930	0.930	0.950	0.900	0.940	1,666,400	1,527,368	0.9166	37.61	37.61	38.42	36.40	38.02	41,202	37.071	3.33%
2009-05-22	0	0.900	0.900	0.910	0.870	0.930	4,693,000	4,246,610	0.9049	36.40	36.40	36.80	35.19	37.61	116,034	36.598	4.65%
2009-05-21	0	0.860	0.860	0.870	0.850	0.880	1,371,000	1,179,850	0.8606	34.78	34.78	35.19	34.38	35.59	33,898	34.806	-1.15%
2009-05-20	0	0.870	0.840	0.870	0.840	0.880	1,622,600	1,381,588	0.8515	35.19	33.97	35.19	33.97	35.59	40,119	34.437	0.00%
2009-05-19	0	0.870	0.860	0.880	0.860	0.930	1,355,400	1,208,000	0.8912	35.19	34.78	35.59	34.78	37.61	33,512	36.047	-6.45%
2009-05-18	0	0.930	0.930	0.950	0.880	0.950	2,210,464	2,011,845	0.9101	37.61	37.61	38.42	35.59	38.42	54,654	36.811	4.49%
2009-05-15	0	0.890	0.870	0.890	0.860	0.930	3,123,600	2,808,654	0.8992	36.00	35.19	36.00	34.78	37.61	77,231	36.367	4.71%
2009-05-14	0	0.850	0.850	0.860	0.840	0.870	1,511,000	1,282,260	0.8486	34.38	34.38	34.78	33.97	35.19	37,359	34.322	-2.30%
2009-05-13	0	0.870	0.860	0.870	0.840	0.930	8,812,064	7,721,548	0.8762	35.19	34.78	35.19	33.97	37.61	217,878	35.440	0.00%
2009-05-12	0	0.870	0.860	0.870	0.680	0.920	16,715,530	14,309,419	0.8561	35.19	34.78	35.19	27.50	37.21	413,291	34.623	24.29%
2009-05-11	0	0.700	0.700	0.730	0.630	0.750	3,335,464	2,325,957	0.6973	28.31	28.31	29.52	25.48	30.33	82,469	28.204	7.69%
2009-05-08	0	0.650	0.650	0.680	0.620	0.670	707,400	465,564	0.6581	26.29	26.29	27.50	25.08	27.10	17,490	26.618	0.00%
2009-05-07	0	0.650	0.640	0.660	0.590	0.660	3,726,000	2,279,100	0.6117	26.29	25.88	26.69	23.86	26.69	92,125	24.739	8.33%
2009-05-06	0	0.600	0.600	0.630	0.590	0.600	3,454,600	2,071,330	0.5996	24.27	24.27	25.48	23.86	24.27	85,415	24.250	0.00%
2009-05-05	0	0.600	0.600	0.620	0.580	0.610	870,670	522,511	0.6001	24.27	24.27	25.08	23.46	24.67	21,527	24.272	1.69%
2009-05-04	0	0.590	0.590	0.610	0.580	0.590	307,452	179,470	0.5837	23.86	23.86	24.67	23.46	23.86	7,602	23.609	1.72%
2009-04-30	0	0.580	0.570	0.580	0.530	0.580	453,200	247,796	0.5468	23.46	23.05	23.46	21.44	23.46	11,205	22.114	1.75%
2009-04-29	0	0.570	0.560	0.600	0.560	0.570	165,000	92,650	0.5615	23.05	22.65	24.27	22.65	23.05	4,080	22.710	3.64%
2009-04-28	0	0.550	0.540	0.580	0.550	0.560	289,600	160,144	0.5530	22.24	21.84	23.46	22.24	22.65	7,160	22.365	-1.79%
2009-04-27	0	0.560	0.560	0.590	0.560	0.600	628,000	365,560	0.5821	22.65	22.65	23.86	22.65	24.27	15,527	23.543	-6.67%
2009-04-24	0	0.600	0.580	0.600	0.580	0.600	875,800	517,286	0.5906	24.27	23.46	24.27	23.46	24.27	21,654	23.889	0.00%
2009-04-23	0	0.600	0.590	0.600	0.560	0.610	740,800	429,240	0.5794	24.27	23.86	24.27	22.65	24.67	18,316	23.435	3.45%
2009-04-22	0	0.580	0.560	0.600	0.550	0.620	1,985,000	1,163,250	0.5860	23.46	22.65	24.27	22.24	25.08	49,079	23.702	-4.92%
2009-04-21	0	0.610	0.600	0.620	0.570	0.640	2,735,400	1,668,844	0.6101	24.67	24.27	25.08	23.05	25.88	67,633	24.675	3.39%
2009-04-20	0	0.590	0.580	0.590	0.590	0.640	940,000	567,000	0.6032	23.86	23.46	23.86	23.86	25.88	23,241	24.396	-1.67%
2009-04-17	0	0.600	0.580	0.600	0.570	0.700	3,996,000	2,434,980	0.6094	24.27	23.46	24.27	23.05	28.31	98,801	24.645	-13.04%
2009-04-16	0	0.690	0.660	0.690	0.620	0.800	8,843,000	6,296,520	0.7120	27.91	26.69	27.91	25.08	32.36	218,643	28.798	4.55%
2009-04-15	0	0.660	0.660	0.670	0.560	0.670	8,403,672	5,160,670	0.6141	26.69	26.69	27.10	22.65	27.10	207,781	24.837	15.79%
2009-04-14	0	0.570	0.560	0.580	0.550	0.600	3,049,360	1,716,761	0.5630	23.05	22.65	23.46	22.24	24.27	75,395	22.770	0.00%
2009-04-09	0	0.570	0.560	0.570	0.530	0.580	2,621,600	1,469,612	0.5606	23.05	22.65	23.05	21.44	23.46	64,819	22.673	7.55%
2009-04-08	0	0.530	0.520	0.530	0.510	0.550	2,080,000	1,115,800	0.5364	21.44	21.03	21.44	20.63	22.24	51,428	21.696	0.00%
2009-04-07	0	0.530	0.530	0.540	0.510	0.540	2,209,000	1,153,210	0.5221	21.44	21.44	21.84	20.63	21.84	54,617	21.114	0.00%
2009-04-06	0	0.530	0.520	0.530	0.510	0.550	1,501,600	788,544	0.5251	21.44	21.03	21.44	20.63	22.24	37,127	21.239	-3.64%
2009-04-03	0	0.550	0.530	0.550	0.520	0.550	898,600	482,100	0.5365	22.24	21.44	22.24	21.03	22.24	22,218	21.699	1.85%
2009-04-02	0	0.540	0.530	0.540	0.520	0.560	1,111,600	592,596	0.5331	21.84	21.44	21.84	21.03	22.65	27,484	21.561	1.89%
2009-04-01	0	0.530	0.510	0.540	0.490	0.540	1,572,200	805,140	0.5121	21.44	20.63	21.84	19.82	21.84	38,873	20.712	1.92%
2009-03-31	0	0.520	0.500	0.530	0.500	0.600	3,683,768	2,048,921	0.5562	21.03	20.22	21.44	20.22	24.27	91,081	22.496	-10.34%
2009-03-30	0	0.580	0.570	0.590	0.530	0.620	3,113,800	1,804,082	0.5794	23.46	23.05	23.86	21.44	25.08	76,989	23.433	9.43%
2009-03-27	0	0.530	0.530	0.540	0.470	0.540	2,667,600	1,321,692	0.4955	21.44	21.44	21.84	19.01	21.84	65,956	20.039	10.42%
2009-03-26	0	0.480	0.485	0.490	0.450	0.495	2,732,000	1,308,390	0.4789	19.41	19.62	19.82	18.20	20.02	67,549	19.370	3.23%
2009-03-25	0	0.465	0.460	0.470	0.450	0.475	850,200	393,582	0.4629	18.81	18.60	19.01	18.20	19.21	21,021	18.723	1.09%
2009-03-24	0	0.460	0.455	0.460	0.450	0.460	811,600	367,838	0.4532	18.60	18.40	18.60	18.20	18.60	20,067	18.331	2.22%
2009-03-23	0	0.450	0.440	0.450	0.435	0.455	936,120	416,108	0.4445	18.20	17.80	18.20	17.59	18.40	23,146	17.978	0.00%
2009-03-20	0	0.450	0.440	0.460	0.430	0.465	1,880,800	844,036	0.4488	18.20	17.80	18.60	17.39	18.81	46,503	18.150	1.12%
2009-03-19	0	0.445	0.440	0.445	0.410	0.450	2,403,160	1,030,131	0.4287	18.00	17.80	18.00	16.58	18.20	59,418	17.337	1.14%
2009-03-18	0	0.440	0.430	0.450	0.340	0.460	2,900,842	1,208,404	0.4166	17.80	17.39	18.20	13.75	18.60	71,723	16.848	20.55%
2009-03-17	0	0.365	0.365	0.390	0.320	0.380	2,323,400	804,820	0.3464	14.76	14.76	15.77	12.94	15.37	57,446	14.010	7.35%
2009-03-16	0	0.340	0.315	0.340	0.340	0.355	770,600	268,880	0.3489	13.75	12.74	13.75	13.75	14.36	19,053	14.112	-1.45%
2009-03-13	0	0.345	0.310	0.360	0.340	0.365	1,063,800	371,578	0.3493	13.95	12.54	14.56	13.75	14.76	26,302	14.127	7.81%
2009-03-12	0	0.320	0.310	0.340	0.310	0.330	773,000	246,300	0.3186	12.94	12.54	13.75	12.54	13.35	19,112	12.887	6.67%
2009-03-11	0	0.300	0.300	0.340	0.280	0.360	1,058,000	321,380	0.3038	12.13	12.13	13.75	11.32	14.56	26,159	12.286	9.09%
2009-03-10	0	0.275	0.260	0.300	0.260	0.280	825,000	223,770	0.2712	11.12	10.52	12.13	10.52	11.32	20,398	10.970	7.84%
2009-03-09	0	0.255	0.250	0.280	0.233	0.270	800,000	202,440	0.2531	10.31	10.11	11.32	9.424	10.92	19,780	10.235	6.25%
2009-03-06	0	0.240	0.190	-	0.225	0.240	564,000	131,000	0.2323	9.707	7.685	-	9.100	9.707	13,945	9.3941	4.35%
2009-03-05	0	0.230	0.211	0.245	0.230	0.250	1,524,000	376,220	0.2469	9.302	8.534	9.909	9.302	10.11	37,681	9.9844	-7.63%
2009-03-04	0	0.249	0.237	0.250	0.239	0.250	1,364,160	338,755	0.2483	10.07	9.585	10.11	9.666	10.11	33,729	10.043	3.75%
2009-03-03	0	0.240	0.240	0.270	0.230	0.240	245,839	58,541	0.2381	9.707	9.707	10.92	9.302	9.707	6,078	9.6311	-17.24%
2009-03-02	0	0.290	0.230	0.290	-	-	600	138	0.2300	11.73	9.302	11.73	-	-	15	9.3023	0.00%
2009-02-27	0	0.290	0.230	0.300	-	-	0	0	-	11.73	9.302	12.13	-	-	0	-	0.00%
2009-02-26	0	0.290	0.240	0.300	-	-	8,000	2,000	0.2500	11.73	9.707	12.13	-	-	198	10.111	0.00%
2009-02-25	0	0.290	0.280	0.295	0.290	0.305	806,000	240,550	0.2984	11.73	11.32	11.93	11.73	12.34	19,928	12.071	-1.69%
2009-02-24	0	0.295	0.290	0.305	0.285	0.295	923,600	270,074	0.2924	11.93	11.73	12.34	11.53	11.93	22,836	11.827	-1.67%
2009-02-23	0	0.300	0.300	0.305	0.290	0.310	1,597,080	478,832	0.2998	12.13	12.13	12.34	11.73	12.54	39,488	12.126	5.26%
2009-02-20	0	0.285	0.280	0.295	0.275	0.285	1,091,000	304,025	0.2787	11.53	11.32	11.93	11.12	11.53	26,975	11.271	3.64%
2009-02-19	0	0.275	0.275	0.300	0.270	0.285	1,160,000	321,955	0.2775	11.12	11.12	12.13	10.92	11.53	28,681	11.225	-1.79%
2009-02-18	0	0.280	0.275	0.285	0.265	0.290	1,230,000	344,400	0.2800	11.32	11.12	11.53	10.72	11.73	30,412	11.325	-3.45%
2009-02-17	0	0.290	0.280	0.305	0.290	0.320	1,110,176	336,300	0.3029	11.73	11.32	12.34	11.73	12.94	27,449	12.252	0.00%
2009-02-16	0	0.290	0.290	0.300	0.265	0.335	1,093,600	324,780	0.2970	11.73	11.73	12.13	10.72	13.55	27,039	12.011	-9.38%
2009-02-13	0	0.320	0.320	0.325	0.300	0.360	2,002,600	649,508	0.3243	12.94	12.94	13.14	12.13	14.56	49,514	13.118	-12.33%
2009-02-12	0	0.365	0.330	0.365	0.305	0.390	1,035,600	384,986	0.3718	14.76	13.35	14.76	12.34	15.77	25,605	15.035	-3.95%
2009-02-11	0	0.019	0.019	0.020	0.019	0.021	13,220,000	264,100	0.0200	15.37	15.37	16.18	15.37	16.99	16,343	16.160	-9.52%
2009-02-10	0	0.021	0.021	0.022	0.019	0.022	35,060,000	720,760	0.0206	16.99	16.99	17.80	15.37	17.80	43,343	16.629	10.53%
2009-02-09	0	0.019	0.018	0.020	0.019	0.020	22,520,000	431,500	0.0192	15.37	14.56	16.18	15.37	16.18	27,840	15.499	0.00%
2009-02-06	0	0.019	0.019	0.020	0.019	0.020	13,165,760	251,066	0.0191	15.37	15.37	16.18	15.37	16.18	16,276	15.425	-5.00%
2009-02-05	0	0.020	0.018	0.020	0.018	0.020	19,900,000	376,340	0.0189	16.18	14.56	16.18	14.56	16.18	24,601	15.298	5.26%
2009-02-04	0	0.019	0.019	0.021	0.018	0.020	17,684,352	337,370	0.0191	15.37	15.37	16.99	14.56	16.18	21,862	15.432	-9.52%
2009-02-03	0	0.021	0.020	0.021	0.019	0.022	13,907,520	287,855	0.0207	16.99	16.18	16.99	15.37	17.80	17,193	16.742	0.00%
2009-02-02	0	0.021	0.021	0.022	0.018	0.021	18,860,000	375,100	0.0199	16.99	16.99	17.80	14.56	16.99	23,316	16.088	10.53%
2009-01-30	0	0.019	0.018	0.020	0.017	0.019	12,880,000	231,300	0.0180	15.37	14.56	16.18	13.75	15.37	15,923	14.526	5.56%
2009-01-29	0	0.018	0.017	0.019	0.017	0.019	5,836,000	106,240	0.0182	14.56	13.75	15.37	13.75	15.37	7,215	14.725	-5.26%
2009-01-23	0	0.019	0.017	0.019	0.017	0.017	544,000	9,320	0.0171	15.37	13.75	15.37	13.75	13.75	673	13.858	11.76%
2009-01-22	0	0.017	0.017	0.019	0.016	0.019	4,060,000	71,980	0.0177	13.75	13.75	15.37	12.94	15.37	5,019	14.341	-5.56%
2009-01-21	0	0.018	0.018	0.019	0.018	0.019	1,860,000	33,980	0.0183	14.56	14.56	15.37	14.56	15.37	2,299	14.778	-10.00%
2009-01-20	0	0.020	0.017	0.020	0.017	0.020	2,800,000	54,080	0.0193	16.18	13.75	16.18	13.75	16.18	3,461	15.623	11.11%
2009-01-19	0	0.018	0.018	0.019	0.018	0.020	2,504,000	47,500	0.0190	14.56	14.56	15.37	14.56	16.18	3,096	15.345	5.88%
2009-01-16	0	0.017	0.017	0.019	0.017	0.018	3,440,000	61,900	0.0180	13.75	13.75	15.37	13.75	14.56	4,253	14.555	-5.56%
2009-01-15	0	0.018	0.017	0.018	0.018	0.018	2,580,000	46,440	0.0180	14.56	13.75	14.56	14.56	14.56	3,190	14.560	-10.00%
2009-01-14	0	0.020	0.018	0.020	0.018	0.020	4,020,000	73,840	0.0184	16.18	14.56	16.18	14.56	16.18	4,970	14.858	0.00%
2009-01-13	0	0.020	0.019	0.020	0.019	0.020	7,140,000	136,660	0.0191	16.18	15.37	16.18	15.37	16.18	8,827	15.482	0.00%
2009-01-12	0	0.020	0.018	0.020	0.018	0.021	5,500,000	106,560	0.0194	16.18	14.56	16.18	14.56	16.99	6,799	15.672	-4.76%
2009-01-09	0	0.021	0.021	0.023	0.020	0.022	4,332,000	91,384	0.0211	16.99	16.99	18.60	16.18	17.80	5,355	17.064	-8.70%
2009-01-08	0	0.023	0.023	0.024	0.023	0.025	7,640,000	177,360	0.0232	18.60	18.60	19.41	18.60	20.22	9,445	18.778	-4.17%
2009-01-07	0	0.024	0.023	0.024	0.022	0.025	13,504,000	317,028	0.0235	19.41	18.60	19.41	17.80	20.22	16,694	18.990	4.35%
2009-01-06	0	0.023	0.021	0.023	0.020	0.023	13,580,000	288,140	0.0212	18.60	16.99	18.60	16.18	18.60	16,788	17.163	0.00%
2009-01-05	0	0.023	0.022	0.023	0.019	0.025	25,817,281	548,731	0.0213	18.60	17.80	18.60	15.37	20.22	31,917	17.193	27.78%
2009-01-02	0	0.018	0.017	0.018	0.017	0.018	2,428,000	41,480	0.0171	14.56	13.75	14.56	13.75	14.56	3,002	13.819	0.00%
2008-12-31	0	0.018	0.018	0.019	0.018	0.018	2,396,000	43,000	0.0179	14.56	14.56	15.37	14.56	14.56	2,962	14.517	0.00%
2008-12-30	0	0.018	0.018	0.020	0.018	0.020	8,573,760	166,626	0.0194	14.56	14.56	16.18	14.56	16.18	10,599	15.720	-5.26%
2008-12-29	0	0.019	0.019	0.020	0.018	0.020	8,489,025	158,973	0.0187	15.37	15.37	16.18	14.56	16.18	10,495	15.148	0.00%
2008-12-24	0	0.019	0.019	0.020	0.018	0.020	9,860,000	186,080	0.0189	15.37	15.37	16.18	14.56	16.18	12,189	15.266	-9.52%
2008-12-23	0	0.021	0.020	0.021	0.018	0.025	66,240,000	1,320,520	0.0199	16.99	16.18	16.99	14.56	20.22	81,889	16.126	-27.59%
2008-12-22	1	-	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2008-12-18	1	-	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2008-12-17	0	0.029	0.027	0.029	0.026	0.030	3,020,000	85,180	0.0282	23.46	21.84	23.46	21.03	24.27	3,733	22.815	3.57%
2008-12-16	0	0.028	0.028	0.031	0.028	0.030	1,820,000	54,160	0.0298	22.65	22.65	25.08	22.65	24.27	2,250	24.071	-6.67%
2008-12-15	0	0.030	0.027	0.029	0.027	0.030	760,000	21,760	0.0286	24.27	21.84	23.46	21.84	24.27	940	23.160	0.00%
2008-12-12	0	0.030	0.025	0.030	0.028	0.030	1,300,000	36,940	0.0284	24.27	20.22	24.27	22.65	24.27	1,607	22.985	3.45%
2008-12-11	0	0.029	0.027	0.029	0.025	0.029	1,540,000	41,760	0.0271	23.46	21.84	23.46	20.22	23.46	1,904	21.935	0.00%
2008-12-10	0	0.029	0.026	0.029	0.027	0.029	1,340,000	37,140	0.0277	23.46	21.03	23.46	21.84	23.46	1,657	22.420	7.41%
2008-12-09	0	0.027	0.026	0.028	0.026	0.027	4,520,000	120,460	0.0267	21.84	21.03	22.65	21.03	21.84	5,588	21.558	0.00%
2008-12-08	0	0.027	0.027	0.028	0.023	0.029	22,903,399	586,138	0.0256	21.84	21.84	22.65	18.60	23.46	28,314	20.701	-18.18%
2008-12-05	0	0.033	0.029	0.033	0.029	0.033	1,780,000	54,180	0.0304	26.69	23.46	26.69	23.46	26.69	2,201	24.621	0.00%
2008-12-04	0	0.033	0.027	0.033	0.030	0.034	2,300,000	70,360	0.0306	26.69	21.84	26.69	24.27	27.50	2,843	24.745	-2.94%
2008-12-03	0	0.034	0.026	0.034	0.025	0.034	3,000,000	86,200	0.0287	27.50	21.03	27.50	20.22	27.50	3,709	23.242	30.77%
2008-12-02	0	0.026	0.026	0.028	0.026	0.032	1,120,000	32,720	0.0292	21.03	21.03	22.65	21.03	25.88	1,385	23.631	-13.33%
2008-12-01	0	0.030	0.025	0.030	0.023	0.030	2,300,000	60,900	0.0265	24.27	20.22	24.27	18.60	24.27	2,843	21.418	20.00%
2008-11-28	0	0.025	0.025	0.026	0.023	0.023	500,000	11,500	0.0230	20.22	20.22	21.03	18.60	18.60	618	18.605	0.00%
2008-11-27	0	0.025	0.023	0.025	0.023	0.025	420,000	10,340	0.0246	20.22	18.60	20.22	18.60	20.22	519	19.914	0.00%
2008-11-26	0	0.025	0.025	0.027	0.023	0.025	980,000	23,540	0.0240	20.22	20.22	21.84	18.60	20.22	1,212	19.430	0.00%
2008-11-25	0	0.025	0.022	0.029	0.025	0.025	880,000	22,000	0.0250	20.22	17.80	23.46	20.22	20.22	1,088	20.222	4.17%
2008-11-24	0	0.024	0.022	0.026	0.022	0.024	920,000	21,640	0.0235	19.41	17.80	21.03	17.80	19.41	1,137	19.027	-11.11%
2008-11-21	0	0.027	0.024	0.027	0.025	0.027	1,336,000	33,900	0.0254	21.84	19.41	21.84	20.22	21.84	1,652	20.525	-3.57%
2008-11-20	0	0.028	0.024	0.028	0.023	0.028	720,000	17,200	0.0239	22.65	19.41	22.65	18.60	22.65	890	19.324	-9.68%
2008-11-19	0	0.031	0.025	0.032	-	-	0	0	-	25.08	20.22	25.88	-	-	0	-	0.00%
2008-11-18	0	0.031	0.027	0.034	0.027	0.027	140,000	3,780	0.0270	25.08	21.84	27.50	21.84	21.84	173	21.840	0.00%
2008-11-17	0	0.031	0.026	0.035	0.031	0.031	200,000	6,200	0.0310	25.08	21.03	28.31	25.08	25.08	247	25.076	3.33%
2008-11-14	0	0.030	0.026	0.034	0.024	0.030	2,220,000	64,940	0.0293	24.27	21.03	27.50	19.41	24.27	2,744	23.662	15.38%
2008-11-13	0	0.026	0.023	0.028	0.023	0.026	340,000	8,580	0.0252	21.03	18.60	22.65	18.60	21.03	420	20.413	4.00%
2008-11-12	0	0.025	0.025	0.028	0.025	0.025	140,000	3,500	0.0250	20.22	20.22	22.65	20.22	20.22	173	20.222	0.00%
2008-11-11	0	0.025	0.025	0.029	0.024	0.026	2,300,000	58,520	0.0254	20.22	20.22	23.46	19.41	21.03	2,843	20.581	-3.85%
2008-11-10	0	0.026	0.025	0.030	0.024	0.026	1,480,000	35,920	0.0243	21.03	20.22	24.27	19.41	21.03	1,830	19.632	0.00%
2008-11-07	0	0.026	0.023	0.026	0.025	0.026	840,000	21,680	0.0258	21.03	18.60	21.03	20.22	21.03	1,038	20.877	0.00%
2008-11-06	0	0.026	0.024	0.026	0.023	0.026	2,188,000	50,764	0.0232	21.03	19.41	21.03	18.60	21.03	2,705	18.767	0.00%
2008-11-05	0	0.026	0.026	0.027	0.024	0.026	1,292,000	30,976	0.0240	21.03	21.03	21.84	19.41	21.03	1,597	19.394	0.00%
2008-11-04	0	0.026	0.023	0.026	0.021	0.026	160,000	3,620	0.0226	21.03	18.60	21.03	16.99	21.03	198	18.301	13.04%
2008-11-03	0	0.023	0.023	0.025	0.022	0.026	3,840,000	89,680	0.0234	18.60	18.60	20.22	17.80	21.03	4,747	18.891	-4.17%
2008-10-31	0	0.024	0.020	0.024	0.021	0.024	700,000	15,620	0.0223	19.41	16.18	19.41	16.99	19.41	865	18.050	4.35%
2008-10-30	0	0.023	0.021	0.025	0.021	0.021	540,000	11,780	0.0218	18.60	16.99	20.22	16.99	16.99	668	17.646	4.55%
2008-10-29	0	0.022	0.019	0.022	0.018	0.023	524,000	10,720	0.0205	17.80	15.37	17.80	14.56	18.60	648	16.548	22.22%
2008-10-28	0	0.018	0.018	0.020	0.018	0.020	5,096,000	95,220	0.0187	14.56	14.56	16.18	14.56	16.18	6,300	15.114	0.00%
2008-10-27	0	0.018	0.018	0.020	0.018	0.022	2,380,000	49,040	0.0206	14.56	14.56	16.18	14.56	17.80	2,942	16.667	-14.29%
2008-10-24	0	0.021	0.020	0.023	0.021	0.024	1,484,000	32,596	0.0220	16.99	16.18	18.60	16.99	19.41	1,835	17.767	-16.00%
2008-10-23	0	0.025	0.021	0.026	0.021	0.026	2,440,000	56,880	0.0233	20.22	16.99	21.03	16.99	21.03	3,016	18.857	-7.41%
2008-10-22	0	0.027	0.024	0.027	0.020	0.027	871,200	19,966	0.0229	21.84	19.41	21.84	16.18	21.84	1,077	18.538	-3.57%
2008-10-21	0	0.028	0.023	0.029	0.019	0.028	1,500,000	37,000	0.0247	22.65	18.60	23.46	15.37	22.65	1,854	19.953	12.00%
2008-10-20	0	0.025	0.023	0.025	0.021	0.026	760,000	18,880	0.0248	20.22	18.60	20.22	16.99	21.03	940	20.095	8.70%
2008-10-17	0	0.023	0.022	0.026	0.023	0.025	5,279,492	124,292	0.0235	18.60	17.80	21.03	18.60	20.22	6,527	19.043	-11.54%
2008-10-16	0	0.026	0.024	0.026	0.024	0.030	9,700,000	258,000	0.0266	21.03	19.41	21.03	19.41	24.27	11,992	21.515	-21.21%
2008-10-15	0	0.033	0.031	0.033	0.032	0.035	2,840,000	93,160	0.0328	26.69	25.08	26.69	25.88	28.31	3,511	26.534	-5.71%
2008-10-14	0	0.035	0.030	0.035	0.030	0.035	1,920,000	63,620	0.0331	28.31	24.27	28.31	24.27	28.31	2,374	26.803	0.00%
2008-10-13	0	0.035	0.030	0.035	0.026	0.035	4,180,000	136,080	0.0326	28.31	24.27	28.31	21.03	28.31	5,168	26.334	0.00%
2008-10-10	0	0.035	0.032	0.035	0.031	0.036	1,488,000	48,864	0.0328	28.31	25.88	28.31	25.08	29.12	1,840	26.563	-10.26%
2008-10-09	0	0.039	0.036	0.039	0.033	0.039	1,100,000	38,620	0.0351	31.55	29.12	31.55	26.69	31.55	1,360	28.400	2.63%
2008-10-08	0	0.038	0.038	0.040	0.032	0.039	1,248,000	44,780	0.0359	30.74	30.74	32.36	25.88	31.55	1,543	29.024	-5.00%
2008-10-06	0	0.040	0.038	0.042	0.040	0.045	888,000	36,640	0.0413	32.36	30.74	33.97	32.36	36.40	1,098	33.376	0.00%
2008-10-03	0	0.040	0.039	0.041	0.039	0.040	840,000	33,160	0.0395	32.36	31.55	33.16	31.55	32.36	1,038	31.932	0.00%
2008-10-02	0	0.040	0.039	0.040	0.040	0.047	580,000	24,920	0.0430	32.36	31.55	32.36	32.36	38.02	717	34.755	-6.98%
2008-09-30	0	0.043	0.039	0.043	0.036	0.043	1,080,000	42,280	0.0391	34.78	31.55	34.78	29.12	34.78	1,335	31.667	-4.44%
2008-09-29	0	0.045	0.041	0.045	0.040	0.045	700,000	29,500	0.0421	36.40	33.16	36.40	32.36	36.40	865	34.089	2.27%
2008-09-26	0	0.044	0.041	0.044	0.042	0.045	4,100,000	178,600	0.0436	35.59	33.16	35.59	33.97	36.40	5,069	35.236	-8.33%
2008-09-25	0	0.048	0.040	0.048	0.040	0.048	1,300,000	56,520	0.0435	38.83	32.36	38.83	32.36	38.83	1,607	35.168	2.13%
2008-09-24	0	0.047	0.043	0.047	0.035	0.047	1,964,000	88,880	0.0453	38.02	34.78	38.02	28.31	38.02	2,428	36.606	0.00%
2008-09-23	0	0.047	0.041	0.047	0.047	0.048	3,800,000	179,560	0.0473	38.02	33.16	38.02	38.02	38.83	4,698	38.223	-2.08%
2008-09-22	0	0.048	0.044	0.048	0.042	0.048	1,100,000	47,420	0.0431	38.83	35.59	38.83	33.97	38.83	1,360	34.871	4.35%
2008-09-19	0	0.046	0.041	0.046	0.040	0.055	117,503,200	5,623,562	0.0479	37.21	33.16	37.21	32.36	44.49	145,263	38.713	17.95%
2008-09-18	0	0.039	0.035	0.039	0.031	0.040	1,260,000	46,720	0.0371	31.55	28.31	31.55	25.08	32.36	1,558	29.993	-2.50%
2008-09-17	0	0.040	0.038	0.042	0.040	0.043	3,156,000	130,000	0.0412	32.36	30.74	33.97	32.36	34.78	3,902	33.320	-13.04%
2008-09-16	0	0.046	0.041	0.046	0.040	0.046	1,360,000	60,600	0.0446	37.21	33.16	37.21	32.36	37.21	1,681	36.044	-13.21%
2008-09-12	0	0.053	0.045	0.053	0.048	0.050	2,200,000	105,740	0.0481	42.87	36.40	42.87	38.83	40.44	2,720	38.879	0.00%
2008-09-11	0	0.053	0.048	0.053	0.049	0.055	1,800,000	90,360	0.0502	42.87	38.83	42.87	39.64	44.49	2,225	40.607	-8.62%
2008-09-10	0	0.058	0.056	0.058	0.052	0.058	1,560,000	84,080	0.0539	46.92	45.30	46.92	42.06	46.92	1,929	43.598	-3.33%
2008-09-09	0	0.060	0.055	0.061	0.053	0.061	1,712,000	96,020	0.0561	48.53	44.49	49.34	42.87	49.34	2,116	45.368	-4.76%
2008-09-08	0	0.063	0.057	0.063	0.055	0.063	756,000	44,400	0.0587	50.96	46.11	50.96	44.49	50.96	935	47.507	10.53%
2008-09-05	0	0.057	0.053	0.057	0.050	0.057	5,621,605	306,812	0.0546	46.11	42.87	46.11	40.44	46.11	6,950	44.148	-6.56%
2008-09-04	0	0.061	0.060	0.062	0.060	0.062	3,756,000	230,760	0.0614	49.34	48.53	50.15	48.53	50.15	4,643	49.697	-1.61%
2008-09-03	0	0.062	0.062	0.067	0.060	0.065	2,000,000	124,780	0.0624	50.15	50.15	54.20	48.53	52.58	2,472	50.467	-8.82%
2008-09-02	0	0.068	0.062	0.068	0.061	0.068	3,792,000	251,464	0.0663	55.01	50.15	55.01	49.34	55.01	4,688	53.642	11.48%
2008-09-01	0	0.061	0.061	0.066	0.060	0.068	2,860,000	187,100	0.0654	49.34	49.34	53.39	48.53	55.01	3,536	52.918	-4.69%
2008-08-29	0	0.064	0.062	0.065	0.060	0.064	2,400,000	151,140	0.0630	51.77	50.15	52.58	48.53	51.77	2,967	50.940	-4.48%
2008-08-28	0	0.067	0.063	0.071	0.063	0.067	380,000	24,940	0.0656	54.20	50.96	57.43	50.96	54.20	470	53.089	-1.47%
2008-08-27	0	0.068	0.068	0.071	0.063	0.070	1,372,000	90,928	0.0663	55.01	55.01	57.43	50.96	56.62	1,696	53.609	3.03%
2008-08-26	0	0.066	0.066	0.072	0.060	0.073	636,000	45,260	0.0712	53.39	53.39	58.24	48.53	59.05	786	57.564	-2.94%
2008-08-25	0	0.068	0.065	0.070	0.068	0.070	1,316,000	91,060	0.0692	55.01	52.58	56.62	55.01	56.62	1,627	55.971	0.00%
2008-08-21	0	0.068	0.068	0.070	0.066	0.066	80,000	5,280	0.0660	55.01	55.01	56.62	53.39	53.39	99	53.387	-2.86%
2008-08-20	0	0.070	0.070	0.071	0.068	0.070	540,000	37,400	0.0693	56.62	56.62	57.43	55.01	56.62	668	56.024	-5.41%
2008-08-19	0	0.074	0.070	0.074	0.070	0.079	4,392,000	323,228	0.0736	59.86	56.62	59.86	56.62	63.90	5,430	59.531	12.12%
2008-08-18	0	0.066	0.062	0.071	0.066	0.067	560,000	37,140	0.0663	53.39	50.15	57.43	53.39	54.20	692	53.647	-7.04%
2008-08-15	0	0.071	0.066	0.071	0.066	0.071	3,380,000	234,240	0.0693	57.43	53.39	57.43	53.39	57.43	4,179	56.058	-1.39%
2008-08-14	0	0.072	0.070	0.072	0.068	0.075	960,000	69,660	0.0726	58.24	56.62	58.24	55.01	60.67	1,187	58.696	-7.69%
2008-08-13	0	0.078	0.066	0.078	0.070	0.078	820,000	57,560	0.0702	63.09	53.39	63.09	56.62	63.09	1,014	56.781	9.86%
2008-08-12	0	0.071	0.070	0.071	-	-	0	0	-	57.43	56.62	57.43	-	-	0	-	0.00%
2008-08-11	0	0.071	0.070	0.072	0.070	0.072	2,852,000	202,960	0.0712	57.43	56.62	58.24	56.62	58.24	3,526	57.565	-6.58%
2008-08-08	0	0.076	0.075	0.076	0.070	0.077	6,560,000	476,820	0.0727	61.48	60.67	61.48	56.62	62.29	8,110	58.796	-11.63%
2008-08-07	0	0.086	0.077	0.087	0.075	0.086	996,000	76,216	0.0765	69.57	62.29	70.37	60.67	69.57	1,231	61.899	-3.37%
2008-08-05	0	0.089	0.083	0.090	0.080	0.084	60,000	4,960	0.0827	71.99	67.14	72.80	64.71	67.95	74	66.869	-6.32%
2008-08-04	0	0.095	0.089	0.096	0.089	0.089	60,000	5,340	0.0890	76.85	71.99	77.65	71.99	71.99	74	71.992	-1.04%
2008-08-01	0	0.096	0.088	0.097	0.089	0.096	280,000	25,620	0.0915	77.65	71.18	78.46	71.99	77.65	346	74.014	-3.03%
2008-07-31	0	0.099	0.090	0.100	0.088	0.099	1,560,000	145,060	0.0930	80.08	72.80	80.89	71.18	80.08	1,929	75.217	10.00%
2008-07-30	0	0.090	0.089	0.091	0.083	0.090	1,316,800	113,416	0.0861	72.80	71.99	73.61	67.14	72.80	1,628	69.670	8.43%
2008-07-29	0	0.083	0.076	0.083	-	-	60,000	4,500	0.0750	67.14	61.48	67.14	-	-	74	60.667	0.00%
2008-07-28	0	0.083	0.078	0.083	0.077	0.083	380,000	30,012	0.0790	67.14	63.09	67.14	62.29	67.14	470	63.886	2.47%
2008-07-25	0	0.081	0.081	0.083	0.077	0.081	1,616,000	126,808	0.0785	65.52	65.52	67.14	62.29	65.52	1,998	63.475	-5.81%
2008-07-24	0	0.086	0.082	0.086	0.087	0.087	300,000	26,100	0.0870	69.57	66.33	69.57	70.37	70.37	371	70.374	-1.15%
2008-07-23	0	0.087	0.087	0.089	0.076	0.091	10,936,651	903,113	0.0826	70.37	70.37	71.99	61.48	73.61	13,520	66.796	16.00%
2008-07-22	0	0.075	0.072	0.078	0.072	0.082	8,028,000	624,440	0.0778	60.67	58.24	63.09	58.24	66.33	9,925	62.918	-12.79%
2008-07-21	0	0.086	0.084	0.086	0.084	0.092	6,680,000	572,764	0.0857	69.57	67.95	69.57	67.95	74.42	8,258	69.358	-6.52%
2008-07-18	0	0.092	0.090	0.092	0.088	0.095	7,614,305	685,705	0.0901	74.42	72.80	74.42	71.18	76.85	9,413	72.845	-8.00%
2008-07-17	0	0.100	0.100	0.102	0.098	0.102	1,164,000	116,048	0.0997	80.89	80.89	82.51	79.27	82.51	1,439	80.645	-3.85%
2008-07-16	0	0.104	0.100	0.104	0.086	0.108	10,292,000	949,220	0.0922	84.13	80.89	84.13	69.57	87.36	12,723	74.604	-4.59%
2008-07-15	0	0.109	0.105	0.110	0.100	0.116	4,569,056	505,555	0.1106	88.17	84.93	88.98	80.89	93.83	5,648	89.503	-9.17%
2008-07-14	0	0.024	0.023	0.024	0.023	0.025	43,600,000	1,023,340	0.0235	97.07	93.02	97.07	93.02	101.1	10,780	94.929	-4.00%
2008-07-11	0	0.025	0.024	0.025	0.022	0.029	244,580,000	6,349,120	0.0260	101.1	97.07	101.1	88.98	117.3	60,472	104.99	8.70%
2008-07-10	0	0.023	0.022	0.023	0.021	0.023	10,640,000	235,080	0.0221	93.02	88.98	93.02	84.93	93.02	2,631	89.359	4.55%
2008-07-09	0	0.022	0.021	0.022	0.021	0.022	19,840,000	432,000	0.0218	88.98	84.93	88.98	84.93	88.98	4,905	88.066	4.76%
2008-07-08	0	0.021	0.021	0.022	0.021	0.023	13,640,000	295,620	0.0217	84.93	84.93	88.98	84.93	93.02	3,372	87.656	-8.70%
2008-07-07	0	0.023	0.022	0.023	0.020	0.023	54,160,000	1,158,380	0.0214	93.02	88.98	93.02	80.89	93.02	13,391	86.504	0.00%
2008-07-04	0	0.023	0.022	0.023	0.020	0.023	55,460,000	1,156,140	0.0208	93.02	88.98	93.02	80.89	93.02	13,712	84.313	15.00%
2008-07-03	0	0.020	0.019	0.020	0.018	0.020	35,268,026	677,500	0.0192	80.89	76.85	80.89	72.80	80.89	8,720	77.695	0.00%
2008-07-02	0	0.020	0.020	0.021	0.020	0.021	36,120,000	726,400	0.0201	80.89	80.89	84.93	80.89	84.93	8,931	81.338	-4.76%
2008-06-30	0	0.021	0.021	0.022	0.021	0.023	39,720,000	858,900	0.0216	84.93	84.93	88.98	84.93	93.02	9,821	87.458	-8.70%
2008-06-27	0	0.023	0.022	0.023	0.022	0.024	38,140,000	852,520	0.0224	93.02	88.98	93.02	88.98	97.07	9,430	90.404	-4.17%
2008-06-26	0	0.024	0.024	0.025	0.023	0.026	82,100,000	1,996,500	0.0243	97.07	97.07	101.1	93.02	105.2	20,299	98.354	-4.00%
2008-06-25	0	0.025	0.024	0.025	0.025	0.026	8,660,000	217,100	0.0251	101.1	97.07	101.1	101.1	105.2	2,141	101.39	0.00%
2008-06-24	0	0.025	0.025	0.026	0.025	0.026	5,940,000	151,060	0.0254	101.1	101.1	105.2	101.1	105.2	1,469	102.86	0.00%
2008-06-23	0	0.025	0.025	0.026	0.025	0.026	15,280,000	384,960	0.0252	101.1	101.1	105.2	101.1	105.2	3,778	101.90	-3.85%
2008-06-20	0	0.026	0.025	0.026	0.026	0.027	9,140,000	238,740	0.0261	105.2	101.1	105.2	105.2	109.2	2,260	105.64	0.00%
2008-06-19	0	0.026	0.026	0.027	0.025	0.027	30,180,000	782,880	0.0259	105.2	105.2	109.2	101.1	109.2	7,462	104.92	-3.70%
2008-06-18	0	0.027	0.027	0.028	0.026	0.029	63,760,000	1,731,160	0.0272	109.2	109.2	113.2	105.2	117.3	15,765	109.81	0.00%
2008-06-17	0	0.027	0.027	0.028	0.026	0.029	32,220,000	878,700	0.0273	109.2	109.2	113.2	105.2	117.3	7,966	110.30	-3.57%
2008-06-16	0	0.028	0.028	0.029	0.028	0.031	27,318,400	799,348	0.0293	113.2	113.2	117.3	113.2	125.4	6,754	118.34	-3.45%
2008-06-13	0	0.029	0.029	0.030	0.028	0.033	50,500,000	1,517,520	0.0300	117.3	117.3	121.3	113.2	133.5	12,486	121.54	-12.12%
2008-06-12	0	0.033	0.032	0.033	0.031	0.033	33,780,000	1,082,260	0.0320	133.5	129.4	133.5	125.4	133.5	8,352	129.58	-2.94%
2008-06-11	0	0.034	0.033	0.034	0.032	0.034	30,640,000	1,001,500	0.0327	137.5	133.5	137.5	129.4	137.5	7,576	132.20	3.03%
2008-06-10	0	0.033	0.032	0.033	0.032	0.035	69,087,184	2,322,464	0.0336	133.5	129.4	133.5	129.4	141.6	17,082	135.96	-8.33%
2008-06-06	0	0.036	0.035	0.036	0.036	0.037	22,840,000	829,040	0.0363	145.6	141.6	145.6	145.6	149.6	5,647	146.81	0.00%
2008-06-05	0	0.036	0.035	0.036	0.035	0.037	37,440,000	1,343,000	0.0359	145.6	141.6	145.6	141.6	149.6	9,257	145.08	0.00%
2008-06-04	0	0.036	0.035	0.036	0.036	0.037	52,620,000	1,897,220	0.0361	145.6	141.6	145.6	145.6	149.6	13,010	145.82	-2.70%
2008-06-03	0	0.037	0.036	0.037	0.036	0.038	56,847,846	2,098,275	0.0369	149.6	145.6	149.6	145.6	153.7	14,056	149.28	0.00%
2008-06-02	0	0.037	0.037	0.038	0.037	0.039	81,740,000	3,128,020	0.0383	149.6	149.6	153.7	149.6	157.7	20,210	154.77	-5.13%
2008-05-30	0	0.039	0.038	0.039	0.038	0.040	93,740,000	3,675,440	0.0392	157.7	153.7	157.7	153.7	161.8	23,177	158.58	2.63%
2008-05-29	0	0.038	0.038	0.039	0.038	0.041	89,740,000	3,431,500	0.0382	153.7	153.7	157.7	153.7	165.8	22,188	154.65	-5.00%
2008-05-28	0	0.040	0.039	0.040	0.036	0.042	269,891,689	10,727,551	0.0397	161.8	157.7	161.8	145.6	169.9	66,731	160.76	11.11%
2008-05-27	0	0.036	0.035	0.036	0.035	0.037	32,260,000	1,157,300	0.0359	145.6	141.6	145.6	141.6	149.6	7,976	145.09	0.00%
2008-05-26	0	0.036	0.035	0.036	0.035	0.037	51,280,000	1,843,620	0.0360	145.6	141.6	145.6	141.6	149.6	12,679	145.41	-2.70%
2008-05-23	0	0.037	0.037	0.038	0.037	0.039	97,416,000	3,693,304	0.0379	149.6	149.6	153.7	149.6	157.7	24,086	153.34	-5.13%
2008-05-22	0	0.039	0.038	0.039	0.037	0.039	45,440,000	1,731,860	0.0381	157.7	153.7	157.7	149.6	157.7	11,235	154.15	0.00%
2008-05-21	0	0.039	0.038	0.039	0.035	0.040	197,600,000	7,543,740	0.0382	157.7	153.7	157.7	141.6	161.8	48,857	154.41	5.41%
2008-05-20	0	0.037	0.036	0.037	0.036	0.039	107,040,000	4,027,100	0.0376	149.6	145.6	149.6	145.6	157.7	26,466	152.16	-7.50%
2008-05-19	0	0.040	0.039	0.040	0.038	0.041	90,720,000	3,569,000	0.0393	161.8	157.7	161.8	153.7	165.8	22,430	159.11	2.56%
2008-05-16	0	0.039	0.039	0.040	0.039	0.041	117,380,000	4,684,060	0.0399	157.7	157.7	161.8	157.7	165.8	29,022	161.40	-7.14%
2008-05-15	0	0.042	0.041	0.042	0.039	0.043	198,440,000	8,121,180	0.0409	169.9	165.8	169.9	157.7	173.9	49,064	165.52	0.00%
2008-05-14	0	0.042	0.042	0.043	0.038	0.044	387,620,000	16,217,100	0.0418	169.9	169.9	173.9	153.7	178.0	95,839	169.21	10.53%
2008-05-13	0	0.038	0.038	0.039	0.038	0.043	311,288,025	12,491,350	0.0401	153.7	153.7	157.7	153.7	173.9	76,966	162.30	-13.64%
2008-05-09	0	0.044	0.043	0.044	0.042	0.049	525,160,000	23,294,540	0.0444	178.0	173.9	178.0	169.9	198.2	129,846	179.40	-8.33%
2008-05-08	0	0.048	0.047	0.048	0.046	0.054	1,360,966,485	68,316,071	0.0502	194.1	190.1	194.1	186.0	218.4	336,498	203.02	-4.00%
2008-05-07	0	0.050	0.050	0.051	0.034	0.053	3,667,482,548	171,362,124	0.0467	202.2	202.2	206.3	137.5	214.4	906,784	188.98	127.27%
2008-05-06	1	-	-	-	-	-	0	0	-	88.98	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	88.98	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	88.98	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	88.98	-	-	-	-	0	-	0.00%
2008-04-29	0	0.022	0.022	0.023	0.021	0.023	77,960,000	1,721,420	0.0221	88.98	88.98	93.02	84.93	93.02	19,276	89.306	0.00%
2008-04-28	0	0.022	0.022	0.023	0.022	0.023	14,820,000	326,920	0.0221	88.98	88.98	93.02	88.98	93.02	3,664	89.219	4.76%
2008-04-25	0	0.021	0.021	0.023	0.021	0.023	39,240,000	864,540	0.0220	84.93	84.93	93.02	84.93	93.02	9,702	89.109	-8.70%
2008-04-24	0	0.023	0.022	0.023	0.021	0.023	40,175,844	889,209	0.0221	93.02	88.98	93.02	84.93	93.02	9,933	89.517	4.55%
2008-04-23	0	0.022	0.022	0.023	0.022	0.023	44,700,000	994,220	0.0222	88.98	88.98	93.02	88.98	93.02	11,052	89.958	-8.33%
2008-04-22	0	0.024	0.023	0.024	0.022	0.024	58,160,000	1,307,360	0.0225	97.07	93.02	97.07	88.98	97.07	14,380	90.915	4.35%
2008-04-21	0	0.023	0.023	0.024	0.023	0.025	76,500,000	1,834,400	0.0240	93.02	93.02	97.07	93.02	101.1	18,915	96.983	-4.17%
2008-04-18	0	0.024	0.023	0.024	0.022	0.026	139,920,000	3,386,160	0.0242	97.07	93.02	97.07	88.98	105.2	34,595	97.880	4.35%
2008-04-17	0	0.023	0.023	0.024	0.023	0.024	7,060,000	164,140	0.0232	93.02	93.02	97.07	93.02	97.07	1,746	94.032	0.00%
2008-04-16	0	0.023	0.023	0.024	0.023	0.024	7,820,000	184,580	0.0236	93.02	93.02	97.07	93.02	97.07	1,933	95.465	-4.17%
2008-04-15	0	0.024	0.023	0.024	0.023	0.024	33,780,421	792,346	0.0235	97.07	93.02	97.07	93.02	97.07	8,352	94.867	4.35%
2008-04-14	0	0.023	0.023	0.024	0.023	0.025	17,540,000	411,120	0.0234	93.02	93.02	97.07	93.02	101.1	4,337	94.799	-8.00%
2008-04-11	0	0.025	0.024	0.025	0.024	0.025	29,159,680	715,414	0.0245	101.1	97.07	101.1	97.07	101.1	7,210	99.229	4.17%
2008-04-10	0	0.024	0.024	0.025	0.024	0.025	14,500,000	360,460	0.0249	97.07	97.07	101.1	97.07	101.1	3,585	100.54	-7.69%
2008-04-09	0	0.026	0.025	0.026	0.024	0.026	64,500,000	1,625,300	0.0252	105.2	101.1	105.2	97.07	105.2	15,948	101.92	0.00%
2008-04-08	0	0.026	0.025	0.026	0.025	0.027	15,160,000	393,760	0.0260	105.2	101.1	105.2	101.1	109.2	3,748	105.05	-3.70%
2008-04-07	0	0.027	0.026	0.027	0.025	0.028	34,960,000	912,880	0.0261	109.2	105.2	109.2	101.1	113.2	8,644	105.61	-3.57%
2008-04-03	0	0.028	0.027	0.028	0.027	0.029	28,920,000	783,860	0.0271	113.2	109.2	113.2	109.2	117.3	7,150	109.62	0.00%
2008-04-02	0	0.028	0.028	0.029	0.028	0.030	36,300,000	1,034,060	0.0285	113.2	113.2	117.3	113.2	121.3	8,975	115.21	0.00%
2008-04-01	0	0.028	0.028	0.029	0.028	0.029	18,900,000	530,800	0.0281	113.2	113.2	117.3	113.2	117.3	4,673	113.59	-3.45%
2008-03-31	0	0.029	0.028	0.029	0.027	0.029	49,320,000	1,366,580	0.0277	117.3	113.2	117.3	109.2	117.3	12,194	112.07	3.57%
2008-03-28	0	0.028	0.027	0.028	0.027	0.029	38,420,000	1,070,340	0.0279	113.2	109.2	113.2	109.2	117.3	9,499	112.68	0.00%
2008-03-27	0	0.028	0.027	0.028	0.025	0.029	89,460,000	2,417,000	0.0270	113.2	109.2	113.2	101.1	117.3	22,119	109.27	7.69%
2008-03-26	0	0.026	0.025	0.026	0.022	0.026	38,364,000	928,156	0.0242	105.2	101.1	105.2	88.98	105.2	9,485	97.850	0.00%
2008-03-25	0	0.026	0.025	0.026	0.024	0.027	45,680,000	1,157,420	0.0253	105.2	101.1	105.2	97.07	109.2	11,294	102.48	8.33%
2008-03-20	0	0.024	0.024	0.026	0.024	0.025	8,220,000	204,380	0.0249	97.07	97.07	105.2	97.07	101.1	2,032	100.56	-11.11%
2008-03-19	0	0.027	0.026	0.027	0.026	0.028	45,372,000	1,216,584	0.0268	109.2	105.2	109.2	105.2	113.2	11,218	108.45	3.85%
2008-03-18	0	0.026	0.026	0.027	0.024	0.027	45,520,000	1,174,320	0.0258	105.2	105.2	109.2	97.07	109.2	11,255	104.34	-10.34%
2008-03-17	0	0.029	0.028	0.029	0.028	0.030	36,477,605	1,067,552	0.0293	117.3	113.2	117.3	113.2	121.3	9,019	118.37	-9.38%
2008-03-14	0	0.032	0.031	0.032	0.031	0.033	17,909,928	567,458	0.0317	129.4	125.4	129.4	125.4	133.5	4,428	128.15	0.00%
2008-03-13	0	0.032	0.032	0.033	0.032	0.034	39,900,000	1,312,000	0.0329	129.4	129.4	133.5	129.4	137.5	9,865	132.99	-5.88%
2008-03-12	0	0.034	0.033	0.035	0.034	0.035	30,580,000	1,050,660	0.0344	137.5	133.5	141.6	137.5	141.6	7,561	138.96	3.03%
2008-03-11	0	0.033	0.033	0.034	0.033	0.034	19,080,000	630,980	0.0331	133.5	133.5	137.5	133.5	137.5	4,718	133.75	-2.94%
2008-03-10	0	0.034	0.034	0.035	0.032	0.035	40,260,000	1,342,460	0.0333	137.5	137.5	141.6	129.4	141.6	9,954	134.86	-2.86%
2008-03-07	0	0.035	0.034	0.035	0.034	0.036	36,737,193	1,277,024	0.0348	141.6	137.5	141.6	137.5	145.6	9,083	140.59	-2.78%
2008-03-06	0	0.036	0.035	0.037	0.036	0.037	41,420,000	1,499,600	0.0362	145.6	141.6	149.6	145.6	149.6	10,241	146.43	0.00%
2008-03-05	0	0.036	0.035	0.037	0.036	0.037	28,880,000	1,058,940	0.0367	145.6	141.6	149.6	145.6	149.6	7,141	148.30	-2.70%
2008-03-04	0	0.037	0.036	0.038	0.036	0.038	45,220,000	1,693,740	0.0375	149.6	145.6	153.7	145.6	153.7	11,181	151.49	2.78%
2008-03-03	0	0.036	0.036	0.038	0.036	0.037	34,540,000	1,270,640	0.0368	145.6	145.6	153.7	145.6	149.6	8,540	148.79	-5.26%
2008-02-29	0	0.038	0.037	0.038	0.037	0.038	23,760,000	880,740	0.0371	153.7	149.6	153.7	149.6	153.7	5,875	149.92	0.00%
2008-02-28	0	0.038	0.037	0.038	0.037	0.039	59,940,000	2,278,720	0.0380	153.7	149.6	153.7	149.6	157.7	14,820	153.76	0.00%
2008-02-27	0	0.038	0.038	0.039	0.037	0.040	101,340,000	3,926,260	0.0387	153.7	153.7	157.7	149.6	161.8	25,056	156.70	2.70%
2008-02-26	0	0.037	0.037	0.038	0.036	0.040	76,840,000	2,910,760	0.0379	149.6	149.6	153.7	145.6	161.8	18,999	153.21	-5.13%
2008-02-25	0	0.039	0.039	0.040	0.039	0.044	137,000,000	5,651,300	0.0413	157.7	157.7	161.8	157.7	178.0	33,873	166.84	-4.88%
2008-02-22	0	0.041	0.041	0.042	0.034	0.045	418,752,775	17,103,857	0.0408	165.8	165.8	169.9	137.5	182.0	103,536	165.20	10.81%
2008-02-21	0	0.037	0.036	0.037	0.037	0.039	38,720,000	1,461,540	0.0377	149.6	145.6	149.6	149.6	157.7	9,574	152.67	-2.63%
2008-02-20	0	0.038	0.038	0.039	0.038	0.042	65,560,000	2,617,520	0.0399	153.7	153.7	157.7	153.7	169.9	16,210	161.48	-2.56%
2008-02-19	0	0.039	0.039	0.040	0.036	0.041	149,862,458	5,860,107	0.0391	157.7	157.7	161.8	145.6	165.8	37,053	158.15	11.43%
2008-02-18	0	0.035	0.035	0.036	0.035	0.036	20,160,000	706,500	0.0350	141.6	141.6	145.6	141.6	145.6	4,985	141.74	-2.78%
2008-02-15	0	0.036	0.035	0.037	0.036	0.037	11,880,000	428,680	0.0361	145.6	141.6	149.6	145.6	149.6	2,937	145.94	0.00%
2008-02-14	0	0.036	0.035	0.036	0.036	0.037	9,000,000	325,500	0.0362	145.6	141.6	145.6	145.6	149.6	2,225	146.28	0.00%
2008-02-13	0	0.036	0.036	0.037	0.036	0.037	10,668,025	390,001	0.0366	145.6	145.6	149.6	145.6	149.6	2,638	147.86	0.00%
2008-02-12	0	0.036	0.036	0.037	0.036	0.037	8,759,997	320,960	0.0366	145.6	145.6	149.6	145.6	149.6	2,166	148.19	-2.70%
2008-02-11	0	0.037	0.037	0.038	0.035	0.037	17,850,000	646,360	0.0362	149.6	149.6	153.7	141.6	149.6	4,413	146.45	0.00%
2008-02-06	0	0.037	0.035	0.037	0.034	0.037	7,420,000	259,300	0.0349	149.6	141.6	149.6	137.5	149.6	1,835	141.34	2.78%
2008-02-05	0	0.036	0.036	0.037	0.036	0.038	5,460,000	203,600	0.0373	145.6	145.6	149.6	145.6	153.7	1,350	150.82	-2.70%
2008-02-04	0	0.037	0.037	0.038	0.036	0.038	10,760,000	398,960	0.0371	149.6	149.6	153.7	145.6	153.7	2,660	149.96	0.00%
2008-02-01	0	0.037	0.036	0.038	0.037	0.038	16,260,000	607,740	0.0374	149.6	145.6	153.7	149.6	153.7	4,020	151.17	0.00%
2008-01-31	0	0.037	0.037	0.038	0.032	0.038	41,420,000	1,462,960	0.0353	149.6	149.6	153.7	129.4	153.7	10,241	142.85	2.78%
2008-01-30	0	0.036	0.036	0.037	0.035	0.036	18,920,000	676,420	0.0358	145.6	145.6	149.6	141.6	145.6	4,678	144.60	-2.70%
2008-01-29	0	0.037	0.036	0.037	0.037	0.039	16,780,000	630,420	0.0376	149.6	145.6	149.6	149.6	157.7	4,149	151.95	-2.63%
2008-01-28	0	0.038	0.038	0.039	0.036	0.038	13,020,000	482,000	0.0370	153.7	153.7	157.7	145.6	153.7	3,219	149.73	0.00%
2008-01-25	0	0.038	0.038	0.039	0.035	0.038	44,996,181	1,666,670	0.0370	153.7	153.7	157.7	141.6	153.7	11,125	149.81	8.57%
2008-01-24	0	0.035	0.034	0.035	0.033	0.035	37,502,595	1,290,558	0.0344	141.6	137.5	141.6	133.5	141.6	9,273	139.18	2.94%
2008-01-23	0	0.034	0.034	0.035	0.031	0.035	75,240,000	2,518,400	0.0335	137.5	137.5	141.6	125.4	141.6	18,603	135.38	6.25%
2008-01-22	0	0.032	0.031	0.032	0.029	0.036	102,768,867	3,291,899	0.0320	129.4	125.4	129.4	117.3	145.6	25,410	129.55	-13.51%
2008-01-21	0	0.037	0.037	0.038	0.037	0.041	46,480,000	1,793,180	0.0386	149.6	149.6	153.7	149.6	165.8	11,492	156.04	-9.76%
2008-01-18	0	0.041	0.040	0.041	0.039	0.042	143,448,621	5,844,136	0.0407	165.8	161.8	165.8	157.7	169.9	35,468	164.77	-2.38%
2008-01-17	0	0.042	0.042	0.043	0.038	0.044	385,998,964	15,693,000	0.0407	169.9	169.9	173.9	153.7	178.0	95,438	164.43	13.51%
2008-01-16	0	0.037	0.036	0.037	0.033	0.040	236,563,241	8,956,097	0.0379	149.6	145.6	149.6	133.5	161.8	58,490	153.12	8.82%
2008-01-15	0	0.034	0.034	0.035	0.034	0.036	32,862,252	1,156,933	0.0352	137.5	137.5	141.6	137.5	145.6	8,125	142.39	-5.56%
2008-01-14	0	0.036	0.035	0.036	0.035	0.037	27,701,618	1,002,189	0.0362	145.6	141.6	145.6	141.6	149.6	6,849	146.32	-5.26%
2008-01-11	0	0.038	0.037	0.038	0.035	0.039	99,340,259	3,658,727	0.0368	153.7	149.6	153.7	141.6	157.7	24,562	148.96	8.57%
2008-01-10	0	0.035	0.034	0.035	0.033	0.036	43,585,450	1,483,724	0.0340	141.6	137.5	141.6	133.5	145.6	10,776	137.68	6.06%
2008-01-09	0	0.033	0.033	0.034	0.033	0.035	32,580,000	1,121,540	0.0344	133.5	133.5	137.5	133.5	141.6	8,055	139.23	-5.71%
2008-01-08	0	0.035	0.034	0.036	0.034	0.036	47,020,299	1,676,149	0.0356	141.6	137.5	145.6	137.5	145.6	11,626	144.18	0.00%
2008-01-07	0	0.035	0.034	0.035	0.034	0.035	28,560,259	987,526	0.0346	141.6	137.5	141.6	137.5	141.6	7,062	139.85	2.94%
2008-01-04	0	0.034	0.034	0.036	0.033	0.036	36,540,000	1,285,900	0.0352	137.5	137.5	145.6	133.5	145.6	9,035	142.33	0.00%
2008-01-03	0	0.034	0.034	0.035	0.034	0.036	32,280,000	1,116,700	0.0346	137.5	137.5	141.6	137.5	145.6	7,981	139.92	-5.56%
2008-01-02	0	0.036	0.035	0.036	0.035	0.037	15,500,000	550,580	0.0355	145.6	141.6	145.6	141.6	149.6	3,832	143.67	-2.70%
2007-12-31	0	0.037	0.036	0.037	0.034	0.037	39,140,000	1,395,060	0.0356	149.6	145.6	149.6	137.5	149.6	9,677	144.16	5.71%
2007-12-28	0	0.035	0.034	0.035	0.033	0.035	44,679,980	1,528,280	0.0342	141.6	137.5	141.6	133.5	141.6	11,047	138.34	2.94%
2007-12-27	0	0.034	0.034	0.035	0.034	0.037	71,780,000	2,508,980	0.0350	137.5	137.5	141.6	137.5	149.6	17,748	141.37	-8.11%
2007-12-24	0	0.037	0.037	0.038	0.037	0.039	33,520,000	1,258,680	0.0376	149.6	149.6	153.7	149.6	157.7	8,288	151.87	-5.13%
2007-12-21	0	0.039	0.039	0.040	0.037	0.041	135,252,757	5,266,383	0.0389	157.7	157.7	161.8	149.6	165.8	33,441	157.48	8.33%
2007-12-20	0	0.036	0.036	0.037	0.034	0.040	122,894,058	4,490,392	0.0365	145.6	145.6	149.6	137.5	161.8	30,386	147.78	5.88%
2007-12-19	0	0.034	0.034	0.035	0.032	0.035	76,166,691	2,604,332	0.0342	137.5	137.5	141.6	129.4	141.6	18,832	138.29	0.00%
2007-12-18	0	0.034	0.033	0.034	0.030	0.034	73,739,815	2,353,744	0.0319	137.5	133.5	137.5	121.3	137.5	18,232	129.10	6.25%
2007-12-17	0	0.032	0.032	0.033	0.031	0.038	147,922,844	5,042,264	0.0341	129.4	129.4	133.5	125.4	153.7	36,574	137.87	-15.79%
2007-12-14	0	0.038	0.037	0.038	0.037	0.039	168,790,540	6,368,877	0.0377	153.7	149.6	153.7	149.6	157.7	41,733	152.61	-5.00%
2007-12-13	0	0.040	0.039	0.040	0.040	0.043	184,750,052	7,604,422	0.0412	161.8	157.7	161.8	161.8	173.9	45,679	166.47	-13.04%
2007-12-12	0	0.046	0.045	0.046	0.043	0.048	258,640,000	11,651,320	0.0450	186.0	182.0	186.0	173.9	194.1	63,949	182.20	-17.86%
2007-12-11	0	0.056	0.056	0.057	0.055	0.062	49,740,000	2,803,760	0.0564	226.5	226.5	230.5	222.4	250.8	12,298	227.98	-11.11%
2007-12-10	0	0.063	0.061	0.063	0.059	0.066	26,760,000	1,676,860	0.0627	254.8	246.7	254.8	238.6	266.9	6,616	253.44	-1.56%
2007-12-07	0	0.064	0.062	0.063	0.061	0.067	41,707,200	2,633,836	0.0632	258.8	250.8	254.8	246.7	271.0	10,312	255.41	-5.88%
2007-12-06	0	0.068	0.067	0.068	0.066	0.070	42,710,000	2,899,360	0.0679	275.0	271.0	275.0	266.9	283.1	10,560	274.56	0.00%
2007-12-05	0	0.068	0.067	0.068	0.063	0.068	102,116,000	6,703,064	0.0656	275.0	271.0	275.0	254.8	275.0	25,248	265.49	3.03%
2007-12-04	0	0.066	0.066	0.067	0.061	0.066	118,949,380	7,522,941	0.0632	266.9	266.9	271.0	246.7	266.9	29,410	255.79	4.76%
2007-12-03	0	0.063	0.063	0.064	0.059	0.065	137,936,800	8,593,970	0.0623	254.8	254.8	258.8	238.6	262.9	34,105	251.99	1.61%
2007-11-30	0	0.062	0.061	0.062	0.051	0.066	212,331,200	12,856,063	0.0605	250.8	246.7	250.8	206.3	266.9	52,499	244.88	16.98%
2007-11-29	0	0.053	0.052	0.053	0.049	0.055	62,279,200	3,258,325	0.0523	214.4	210.3	214.4	198.2	222.4	15,399	211.60	1.92%
2007-11-28	0	0.052	0.052	0.053	0.052	0.062	105,584,000	5,834,556	0.0553	210.3	210.3	214.4	210.3	250.8	26,106	223.50	-11.86%
2007-11-27	0	0.059	0.058	0.059	0.053	0.060	29,800,000	1,687,500	0.0566	238.6	234.6	238.6	214.4	242.7	7,368	229.03	7.27%
2007-11-26	0	0.055	0.055	0.056	0.052	0.059	38,760,000	2,114,300	0.0545	222.4	222.4	226.5	210.3	238.6	9,583	220.62	1.85%
2007-11-23	0	0.054	0.052	0.054	0.052	0.060	28,704,000	1,557,800	0.0543	218.4	210.3	218.4	210.3	242.7	7,097	219.50	-5.26%
2007-11-22	0	0.057	0.057	0.058	0.047	0.062	84,320,000	4,804,460	0.0570	230.5	230.5	234.6	190.1	250.8	20,848	230.45	14.00%
2007-11-21	0	0.050	0.049	0.050	0.047	0.052	15,340,000	738,380	0.0481	202.2	198.2	202.2	190.1	210.3	3,793	194.68	0.00%
2007-11-20	0	0.050	0.050	0.051	0.049	0.052	34,780,000	1,750,240	0.0503	202.2	202.2	206.3	198.2	210.3	8,599	203.53	-5.66%
2007-11-19	0	0.053	0.053	0.054	0.052	0.060	53,721,100	3,014,244	0.0561	214.4	214.4	218.4	210.3	242.7	13,283	226.93	-10.17%
2007-11-16	0	0.059	0.059	0.060	0.057	0.065	216,300,000	13,179,200	0.0609	238.6	238.6	242.7	230.5	262.9	53,480	246.43	15.12%
2007-11-15	0	0.091	0.091	0.092	0.079	0.098	121,740,000	10,928,860	0.0898	207.3	207.3	209.6	179.9	223.2	53,446	204.48	13.75%
2007-11-14	0	0.080	0.080	0.081	0.077	0.084	32,884,800	2,636,446	0.0802	182.2	182.2	184.5	175.4	191.3	14,437	182.62	1.27%
2007-11-13	0	0.079	0.079	0.081	0.078	0.091	35,880,000	2,935,020	0.0818	179.9	179.9	184.5	177.7	207.3	15,752	186.33	-8.14%
2007-11-12	0	0.086	0.086	0.087	0.083	0.089	16,280,000	1,390,280	0.0854	195.9	195.9	198.2	189.1	202.7	7,147	194.52	-3.37%
2007-11-09	0	0.089	0.088	0.089	0.089	0.096	28,440,000	2,597,200	0.0913	202.7	200.4	202.7	202.7	218.7	12,486	208.01	-4.30%
2007-11-08	0	0.093	0.093	0.096	0.093	0.100	29,320,010	2,815,401	0.0960	211.8	211.8	218.7	211.8	227.8	12,872	218.72	-4.12%
2007-11-07	0	0.097	0.097	0.099	0.093	0.106	24,244,000	2,405,696	0.0992	220.9	220.9	225.5	211.8	241.4	10,644	226.02	2.11%
2007-11-06	0	0.095	0.094	0.095	0.089	0.097	19,080,000	1,763,860	0.0924	216.4	214.1	216.4	202.7	220.9	8,376	210.57	4.40%
2007-11-05	0	0.091	0.090	0.091	0.091	0.101	28,840,000	2,738,540	0.0950	207.3	205.0	207.3	207.3	230.1	12,661	216.29	-7.14%
2007-11-02	0	0.098	0.096	0.098	0.095	0.100	12,020,000	1,164,080	0.0968	223.2	218.7	223.2	216.4	227.8	5,277	220.59	0.00%
2007-11-01	0	0.098	0.098	0.099	0.096	0.102	22,064,000	2,199,676	0.0997	223.2	223.2	225.5	218.7	232.3	9,687	227.09	0.00%
2007-10-31	0	0.098	0.096	0.097	0.096	0.100	26,520,000	2,595,720	0.0979	223.2	218.7	220.9	218.7	227.8	11,643	222.95	-2.00%
2007-10-30	0	0.100	0.100	0.101	0.097	0.107	16,460,000	1,678,300	0.1020	227.8	227.8	230.1	220.9	243.7	7,226	232.25	-4.76%
2007-10-29	0	0.105	0.105	0.106	0.103	0.110	30,640,000	3,266,700	0.1066	239.2	239.2	241.4	234.6	250.6	13,452	242.85	2.94%
2007-10-26	0	0.102	0.100	0.102	0.099	0.105	39,891,200	4,060,246	0.1018	232.3	227.8	232.3	225.5	239.2	17,513	231.84	5.15%
2007-10-25	0	0.097	0.095	0.097	0.089	0.098	32,010,000	2,995,750	0.0936	220.9	216.4	220.9	202.7	223.2	14,053	213.18	7.78%
2007-10-24	0	0.090	0.089	0.090	0.080	0.120	23,690,000	2,113,660	0.0892	205.0	202.7	205.0	182.2	273.3	10,400	203.23	11.11%
2007-10-23	0	0.081	0.081	0.082	0.078	0.085	43,817,100	3,562,031	0.0813	184.5	184.5	186.8	177.7	193.6	19,237	185.17	2.53%
2007-10-22	0	0.079	0.078	0.081	0.072	0.088	30,000,000	2,450,300	0.0817	179.9	177.7	184.5	164.0	200.4	13,171	186.04	-12.22%
2007-10-18	0	0.090	0.090	0.094	0.085	0.095	11,360,000	1,035,620	0.0912	205.0	205.0	214.1	193.6	216.4	4,987	207.65	-1.10%
2007-10-17	0	0.091	0.088	0.092	0.086	0.095	11,880,000	1,074,960	0.0905	207.3	200.4	209.6	195.9	216.4	5,216	206.11	-2.15%
2007-10-16	0	0.093	0.088	0.093	0.088	0.105	19,340,500	1,816,327	0.0939	211.8	200.4	211.8	200.4	239.2	8,491	213.92	-8.82%
2007-10-15	0	0.102	0.101	0.102	0.099	0.115	27,800,000	2,893,720	0.1041	232.3	230.1	232.3	225.5	261.9	12,205	237.10	0.00%
2007-10-12	0	0.102	0.102	0.104	0.081	0.110	113,985,950	11,520,351	0.1011	232.3	232.3	236.9	184.5	250.6	50,042	230.21	22.89%
2007-10-11	0	0.083	0.082	0.083	0.075	0.095	63,568,000	5,372,868	0.0845	189.1	186.8	189.1	170.8	216.4	27,908	192.52	-16.16%
2007-10-10	1	-	-	-	-	-	0	0	-	225.5	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	225.5	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	225.5	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	225.5	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	225.5	-	-	-	-	0	-	0.00%
2007-10-03	0	0.099	0.094	0.099	0.091	0.103	10,710,000	1,043,590	0.0974	225.5	214.1	225.5	207.3	234.6	4,702	221.95	-1.00%
2007-10-02	0	0.100	0.100	0.101	0.100	0.105	6,880,000	697,840	0.1014	227.8	227.8	230.1	227.8	239.2	3,020	231.04	-0.99%
2007-09-28	0	0.101	0.101	0.103	0.099	0.106	10,164,000	1,031,520	0.1015	230.1	230.1	234.6	225.5	241.4	4,462	231.17	-2.88%
2007-09-27	0	0.104	0.103	0.104	0.102	0.111	13,606,000	1,420,940	0.1044	236.9	234.6	236.9	232.3	252.8	5,973	237.88	-5.45%
2007-09-25	0	0.110	0.104	0.111	0.104	0.115	10,560,000	1,145,280	0.1085	250.6	236.9	252.8	236.9	261.9	4,636	247.04	0.00%
2007-09-24	0	0.110	0.110	0.114	0.109	0.118	14,284,000	1,612,540	0.1129	250.6	250.6	259.7	248.3	268.8	6,271	257.14	-5.98%
2007-09-21	0	0.117	0.117	0.121	0.115	0.124	14,460,000	1,709,740	0.1182	266.5	266.5	275.6	261.9	282.4	6,348	269.33	-5.65%
2007-09-20	0	0.124	0.120	0.124	0.113	0.124	150,684,000	18,628,136	0.1236	282.4	273.3	282.4	257.4	282.4	66,153	281.59	3.33%
2007-09-19	0	0.120	0.120	0.122	0.119	0.124	12,020,000	1,453,040	0.1209	273.3	273.3	277.9	271.1	282.4	5,277	275.35	-2.44%
2007-09-18	0	0.123	0.122	0.123	0.111	0.125	18,240,000	2,194,620	0.1203	280.2	277.9	280.2	252.8	284.7	8,008	274.06	8.85%
2007-09-17	0	0.113	0.113	0.115	0.110	0.116	8,140,000	922,780	0.1134	257.4	257.4	261.9	250.6	264.2	3,574	258.22	-2.59%
2007-09-14	0	0.116	0.113	0.116	0.112	0.118	10,250,000	1,181,690	0.1153	264.2	257.4	264.2	255.1	268.8	4,500	262.60	-1.69%
2007-09-13	0	0.118	0.115	0.118	0.108	0.118	12,220,000	1,380,020	0.1129	268.8	261.9	268.8	246.0	268.8	5,365	257.24	6.31%
2007-09-12	0	0.111	0.111	0.114	0.111	0.117	5,680,000	645,820	0.1137	252.8	252.8	259.7	252.8	266.5	2,494	258.99	-2.63%
2007-09-11	0	0.114	0.114	0.115	0.109	0.118	16,400,000	1,839,440	0.1122	259.7	259.7	261.9	248.3	268.8	7,200	255.48	-4.20%
2007-09-10	0	0.119	0.117	0.119	0.110	0.121	6,620,000	763,000	0.1153	271.1	266.5	271.1	250.6	275.6	2,906	262.53	4.39%
2007-09-07	0	0.114	0.114	0.115	0.110	0.124	19,640,000	2,254,380	0.1148	259.7	259.7	261.9	250.6	282.4	8,622	261.46	-6.56%
2007-09-06	0	0.122	0.120	0.122	0.118	0.122	6,240,000	750,720	0.1203	277.9	273.3	277.9	268.8	277.9	2,739	274.04	3.39%
2007-09-05	0	0.118	0.117	0.118	0.117	0.123	3,580,000	432,940	0.1209	268.8	266.5	268.8	266.5	280.2	1,572	275.46	-3.28%
2007-09-04	0	0.122	0.117	0.122	0.116	0.126	4,560,000	547,780	0.1201	277.9	266.5	277.9	264.2	287.0	2,002	273.63	0.00%
2007-09-03	0	0.122	0.120	0.122	0.118	0.132	30,780,000	3,843,980	0.1249	277.9	273.3	277.9	268.8	300.7	13,513	284.47	6.09%
2007-08-31	0	0.115	0.115	0.116	0.113	0.116	6,380,000	731,440	0.1146	261.9	261.9	264.2	257.4	264.2	2,801	261.14	1.77%
2007-08-30	0	0.113	0.112	0.114	0.110	0.115	6,580,000	735,200	0.1117	257.4	255.1	259.7	250.6	261.9	2,889	254.51	2.73%
2007-08-29	0	0.110	0.108	0.110	0.102	0.116	12,660,000	1,335,240	0.1055	250.6	246.0	250.6	232.3	264.2	5,558	240.24	-5.98%
2007-08-28	0	0.117	0.113	0.117	0.113	0.127	16,860,000	2,015,080	0.1195	266.5	257.4	266.5	257.4	289.3	7,402	272.24	-6.40%
2007-08-27	0	0.125	0.124	0.125	0.118	0.127	36,780,000	4,478,040	0.1218	284.7	282.4	284.7	268.8	289.3	16,147	277.33	9.65%
2007-08-24	0	0.114	0.113	0.114	0.111	0.116	19,940,000	2,261,460	0.1134	259.7	257.4	259.7	252.8	264.2	8,754	258.33	-1.72%
2007-08-23	0	0.116	0.114	0.116	0.108	0.118	32,920,000	3,716,000	0.1129	264.2	259.7	264.2	246.0	268.8	14,453	257.12	3.57%
2007-08-22	0	0.112	0.109	0.112	0.109	0.115	15,240,000	1,702,700	0.1117	255.1	248.3	255.1	248.3	261.9	6,691	254.49	2.75%
2007-08-21	0	0.109	0.107	0.109	0.099	0.109	20,620,000	2,125,200	0.1031	248.3	243.7	248.3	225.5	248.3	9,053	234.76	10.10%
2007-08-20	0	0.099	0.099	0.100	0.091	0.105	26,328,000	2,543,680	0.0966	225.5	225.5	227.8	207.3	239.2	11,558	220.07	4.21%
2007-08-17	0	0.095	0.090	0.095	0.081	0.105	66,200,000	5,913,580	0.0893	216.4	205.0	216.4	184.5	239.2	29,063	203.47	-7.77%
2007-08-16	0	0.103	0.103	0.105	0.100	0.129	58,860,000	6,520,940	0.1108	234.6	234.6	239.2	227.8	293.8	25,841	252.35	-18.90%
2007-08-15	0	0.127	0.125	0.127	0.125	0.165	215,420,000	30,444,820	0.1413	289.3	284.7	289.3	284.7	375.8	94,573	321.92	-5.22%
2007-08-14	1	-	-	-	-	-	0	0	-	305.2	-	-	-	-	0	-	0.00%
2007-08-13	0	0.134	0.133	0.134	0.134	0.150	13,640,000	1,882,720	0.1380	305.2	302.9	305.2	305.2	341.7	5,988	314.40	-2.19%
2007-08-10	0	0.137	0.137	0.141	0.120	0.144	5,320,000	716,140	0.1346	312.1	312.1	321.2	273.3	328.0	2,336	306.62	-6.16%
2007-08-09	0	0.146	0.143	0.148	0.145	0.158	15,480,000	2,356,260	0.1522	332.6	325.7	337.1	330.3	359.9	6,796	346.71	0.00%
2007-08-08	0	0.146	0.143	0.146	0.125	0.146	13,440,000	1,861,880	0.1385	332.6	325.7	332.6	284.7	332.6	5,900	315.55	4.29%
2007-08-07	0	0.140	0.142	0.143	0.134	0.185	24,688,000	3,677,444	0.1490	318.9	323.4	325.7	305.2	421.4	10,838	339.29	-21.79%
2007-08-06	0	0.179	0.179	0.184	0.178	0.188	8,220,000	1,486,480	0.1808	407.7	407.7	419.1	405.4	428.2	3,609	411.91	-4.79%
2007-08-03	0	0.188	0.187	0.190	0.187	0.194	8,860,000	1,678,720	0.1895	428.2	425.9	432.8	425.9	441.9	3,890	431.58	0.00%
2007-08-02	0	0.188	0.188	0.190	0.185	0.198	9,524,000	1,801,960	0.1892	428.2	428.2	432.8	421.4	451.0	4,181	430.97	-5.05%
2007-08-01	0	0.198	0.194	0.198	0.189	0.210	27,053,600	5,366,044	0.1983	451.0	441.9	451.0	430.5	478.3	11,877	451.80	0.00%
2007-07-31	0	0.198	0.198	0.202	0.189	0.203	22,360,000	4,429,000	0.1981	451.0	451.0	460.1	430.5	462.4	9,816	451.18	5.88%
2007-07-30	0	0.187	0.187	0.188	0.185	0.191	7,860,000	1,477,880	0.1880	425.9	425.9	428.2	421.4	435.1	3,451	428.29	-2.09%
2007-07-27	0	0.191	0.190	0.191	0.188	0.200	23,956,000	4,584,988	0.1914	435.1	432.8	435.1	428.2	455.6	10,517	435.95	-6.83%
2007-07-26	0	0.205	0.204	0.205	0.195	0.228	59,620,000	12,400,040	0.2080	467.0	464.7	467.0	444.2	519.3	26,174	473.75	5.13%
2007-07-25	0	0.195	0.191	0.195	0.183	0.196	15,402,400	2,931,932	0.1904	444.2	435.1	444.2	416.8	446.5	6,762	433.59	2.63%
2007-07-24	0	0.190	0.189	0.191	0.180	0.191	20,648,000	3,843,704	0.1862	432.8	430.5	435.1	410.0	435.1	9,065	424.02	4.40%
2007-07-23	0	0.182	0.181	0.182	0.176	0.185	12,980,000	2,318,580	0.1786	414.6	412.3	414.6	400.9	421.4	5,698	406.88	1.11%
2007-07-20	0	0.180	0.180	0.184	0.180	0.187	7,394,400	1,350,463	0.1826	410.0	410.0	419.1	410.0	425.9	3,246	416.00	-3.23%
2007-07-19	0	0.186	0.185	0.186	0.183	0.187	4,180,000	775,740	0.1856	423.7	421.4	423.7	416.8	425.9	1,835	422.72	-0.53%
2007-07-18	0	0.187	0.185	0.187	0.184	0.192	16,520,000	3,089,480	0.1870	425.9	421.4	425.9	419.1	437.3	7,253	425.98	2.19%
2007-07-17	0	0.183	0.181	0.183	0.180	0.183	8,480,000	1,547,280	0.1825	416.8	412.3	416.8	410.0	416.8	3,723	415.61	1.67%
2007-07-16	0	0.180	0.180	0.182	0.177	0.186	16,320,000	2,932,080	0.1797	410.0	410.0	414.6	403.2	423.7	7,165	409.23	-3.23%
2007-07-13	0	0.186	0.185	0.186	0.186	0.191	21,940,000	4,151,480	0.1892	423.7	421.4	423.7	423.7	435.1	9,632	431.01	-1.59%
2007-07-12	0	0.189	0.185	0.189	0.184	0.195	13,340,000	2,513,220	0.1884	430.5	421.4	430.5	419.1	444.2	5,857	429.13	0.00%
2007-07-11	0	0.189	0.189	0.191	0.185	0.197	39,960,000	7,724,240	0.1933	430.5	430.5	435.1	421.4	448.7	17,543	440.30	0.53%
2007-07-10	0	0.188	0.185	0.188	0.181	0.190	8,740,000	1,622,800	0.1857	428.2	421.4	428.2	412.3	432.8	3,837	422.93	1.62%
2007-07-09	0	0.185	0.183	0.187	0.183	0.189	6,600,000	1,227,180	0.1859	421.4	416.8	425.9	416.8	430.5	2,898	423.53	1.09%
2007-07-06	0	0.183	0.183	0.185	0.179	0.189	6,544,000	1,220,080	0.1864	416.8	416.8	421.4	407.7	430.5	2,873	424.68	1.10%
2007-07-05	0	0.181	0.179	0.184	0.178	0.186	8,760,000	1,583,760	0.1808	412.3	407.7	419.1	405.4	423.7	3,846	411.81	-2.16%
2007-07-04	0	0.185	0.185	0.186	0.173	0.185	13,360,000	2,392,820	0.1791	421.4	421.4	423.7	394.1	421.4	5,865	407.96	2.78%
2007-07-03	0	0.180	0.180	0.184	0.170	0.190	22,780,000	4,142,660	0.1819	410.0	410.0	419.1	387.2	432.8	10,001	414.23	2.27%
2007-06-29	0	0.176	0.176	0.178	0.174	0.193	21,640,000	3,884,320	0.1795	400.9	400.9	405.4	396.3	439.6	9,500	408.86	-8.81%
2007-06-28	0	0.193	0.193	0.195	0.193	0.198	6,600,000	1,283,500	0.1945	439.6	439.6	444.2	439.6	451.0	2,898	442.96	-1.03%
2007-06-27	0	0.195	0.195	0.197	0.194	0.199	21,440,000	4,219,960	0.1968	444.2	444.2	448.7	441.9	453.3	9,413	448.33	-1.02%
2007-06-26	0	0.197	0.197	0.200	0.193	0.200	12,884,000	2,543,020	0.1974	448.7	448.7	455.6	439.6	455.6	5,656	449.59	2.07%
2007-06-25	0	0.193	0.193	0.197	0.193	0.203	13,420,000	2,659,500	0.1982	439.6	439.6	448.7	439.6	462.4	5,892	451.40	-3.50%
2007-06-22	0	0.200	0.198	0.200	0.195	0.206	12,000,000	2,391,480	0.1993	455.6	451.0	455.6	444.2	469.2	5,268	453.94	0.50%
2007-06-21	0	0.199	0.198	0.202	0.198	0.206	9,108,000	1,843,756	0.2024	453.3	451.0	460.1	451.0	469.2	3,999	461.10	-3.40%
2007-06-20	0	0.206	0.206	0.207	0.192	0.208	13,480,000	2,694,840	0.1999	469.2	469.2	471.5	437.3	473.8	5,918	455.37	3.52%
2007-06-18	0	0.199	0.196	0.199	0.177	0.218	32,438,400	6,371,388	0.1964	453.3	446.5	453.3	403.2	496.6	14,241	447.40	-7.87%
2007-06-15	0	0.216	0.216	0.219	0.214	0.243	39,460,000	8,913,800	0.2259	492.0	492.0	498.8	487.5	553.5	17,324	514.54	-9.62%
2007-06-14	0	0.239	0.238	0.239	0.237	0.255	71,932,000	17,782,020	0.2472	544.4	542.1	544.4	539.8	580.8	31,580	563.09	-1.65%
2007-06-13	0	0.243	0.244	0.245	0.232	0.260	60,360,000	14,907,020	0.2470	553.5	555.8	558.1	528.5	592.2	26,499	562.55	2.97%
2007-06-12	0	0.236	0.235	0.236	0.235	0.255	61,463,200	14,843,350	0.2415	537.6	535.3	537.6	535.3	580.8	26,984	550.09	-4.07%
2007-06-11	0	0.246	0.246	0.247	0.230	0.260	105,488,000	26,116,700	0.2476	560.3	560.3	562.6	523.9	592.2	46,311	563.94	7.42%
2007-06-08	0	0.229	0.228	0.229	0.219	0.231	57,604,800	13,052,108	0.2266	521.6	519.3	521.6	498.8	526.2	25,290	516.11	1.78%
2007-06-07	0	0.225	0.222	0.223	0.211	0.233	45,600,000	10,138,960	0.2223	512.5	505.7	508.0	480.6	530.7	20,019	506.46	5.63%
2007-06-06	0	0.213	0.213	0.215	0.210	0.220	14,720,000	3,177,140	0.2158	485.2	485.2	489.7	478.3	501.1	6,462	491.64	1.43%
2007-06-05	0	0.210	0.211	0.213	0.200	0.230	44,100,000	9,396,840	0.2131	478.3	480.6	485.2	455.6	523.9	19,361	485.36	-4.11%
2007-06-04	0	0.219	0.219	0.220	0.209	0.231	97,388,000	21,682,720	0.2226	498.8	498.8	501.1	476.1	526.2	42,755	507.14	5.29%
2007-06-01	0	0.208	0.206	0.208	0.205	0.218	48,240,000	10,204,240	0.2115	473.8	469.2	473.8	467.0	496.6	21,178	481.83	-2.35%
2007-05-31	0	0.213	0.213	0.214	0.208	0.230	84,198,400	18,090,904	0.2149	485.2	485.2	487.5	473.8	523.9	36,965	489.41	-3.18%
2007-05-30	0	0.220	0.218	0.219	0.215	0.265	274,656,800	65,375,044	0.2380	501.1	496.6	498.8	489.7	603.6	120,580	542.17	-22.81%
2007-05-29	0	0.285	0.280	0.285	0.210	0.290	764,897,600	187,152,923	0.2447	649.2	637.8	649.2	478.3	660.6	335,805	557.33	39.71%
2007-05-28	0	0.204	0.203	0.204	0.182	0.212	178,598,400	36,226,881	0.2028	464.7	462.4	464.7	414.6	482.9	78,408	462.03	9.09%
2007-05-25	0	0.187	0.188	0.189	0.176	0.190	15,809,600	2,883,909	0.1824	425.9	428.2	430.5	400.9	432.8	6,941	415.51	2.19%
2007-05-23	0	0.183	0.183	0.185	0.182	0.191	20,707,200	3,821,260	0.1845	416.8	416.8	421.4	414.6	435.1	9,091	420.34	-2.14%
2007-05-22	0	0.187	0.187	0.188	0.185	0.193	15,600,000	2,940,660	0.1885	425.9	425.9	428.2	421.4	439.6	6,849	429.38	-1.06%
2007-05-21	0	0.189	0.188	0.190	0.183	0.196	40,646,400	7,786,249	0.1916	430.5	428.2	432.8	416.8	446.5	17,845	436.34	4.42%
2007-05-18	0	0.181	0.180	0.182	0.180	0.187	20,528,000	3,749,320	0.1826	412.3	410.0	414.6	410.0	425.9	9,012	416.03	-3.21%
2007-05-17	0	0.187	0.185	0.187	0.180	0.205	90,272,000	17,478,324	0.1936	425.9	421.4	425.9	410.0	467.0	39,631	441.03	5.65%
2007-05-16	0	0.177	0.177	0.178	0.171	0.177	11,069,600	1,935,605	0.1749	403.2	403.2	405.4	389.5	403.2	4,860	398.29	-0.56%
2007-05-15	0	0.178	0.177	0.178	0.169	0.179	15,400,000	2,683,140	0.1742	405.4	403.2	405.4	384.9	407.7	6,761	396.86	1.71%
2007-05-14	0	0.175	0.175	0.176	0.174	0.180	12,082,000	2,128,332	0.1762	398.6	398.6	400.9	396.3	410.0	5,304	401.25	-1.13%
2007-05-11	0	0.177	0.177	0.179	0.176	0.181	13,136,000	2,346,048	0.1786	403.2	403.2	407.7	400.9	412.3	5,767	406.81	-1.12%
2007-05-10	0	0.179	0.177	0.180	0.166	0.183	15,460,000	2,750,820	0.1779	407.7	403.2	410.0	378.1	416.8	6,787	405.29	5.92%
2007-05-09	0	0.169	0.169	0.170	0.167	0.173	9,040,000	1,535,200	0.1698	384.9	384.9	387.2	380.4	394.1	3,969	386.82	-0.59%
2007-05-08	0	0.170	0.170	0.172	0.169	0.179	14,500,000	2,522,860	0.1740	387.2	387.2	391.8	384.9	407.7	6,366	396.32	-5.56%
2007-05-07	0	0.180	0.179	0.181	0.175	0.182	9,500,800	1,705,194	0.1795	410.0	407.7	412.3	398.6	414.6	4,171	408.82	4.05%
2007-05-04	0	0.173	0.174	0.175	0.172	0.179	18,620,000	3,264,520	0.1753	394.1	396.3	398.6	391.8	407.7	8,175	399.35	-3.35%
2007-05-03	0	0.179	0.178	0.179	0.177	0.184	16,080,000	2,871,880	0.1786	407.7	405.4	407.7	403.2	419.1	7,059	406.82	-2.19%
2007-05-02	0	0.183	0.183	0.184	0.178	0.183	22,740,000	4,105,080	0.1805	416.8	416.8	419.1	405.4	416.8	9,983	411.20	0.00%
2007-04-30	0	0.183	0.183	0.184	0.175	0.186	21,066,800	3,822,885	0.1815	416.8	416.8	419.1	398.6	423.7	9,249	413.34	-1.61%
2007-04-27	0	0.186	0.185	0.189	0.185	0.198	36,720,000	6,986,940	0.1903	423.7	421.4	430.5	421.4	451.0	16,121	433.41	-5.58%
2007-04-26	0	0.197	0.197	0.198	0.193	0.210	64,680,000	12,797,320	0.1979	448.7	448.7	451.0	439.6	478.3	28,396	450.68	-2.48%
2007-04-25	0	0.202	0.201	0.202	0.190	0.234	287,772,000	60,436,512	0.2100	460.1	457.8	460.1	432.8	533.0	126,337	478.37	8.60%
2007-04-24	0	0.186	0.185	0.186	0.175	0.188	22,963,200	4,186,240	0.1823	423.7	421.4	423.7	398.6	428.2	10,081	415.25	4.49%
2007-04-23	0	0.178	0.178	0.179	0.176	0.182	12,740,000	2,271,400	0.1783	405.4	405.4	407.7	400.9	414.6	5,593	406.11	-2.20%
2007-04-20	0	0.182	0.180	0.181	0.181	0.188	27,104,000	4,983,700	0.1839	414.6	410.0	412.3	412.3	428.2	11,899	418.83	1.11%
2007-04-19	0	0.180	0.180	0.181	0.171	0.185	21,844,000	3,899,540	0.1785	410.0	410.0	412.3	389.5	421.4	9,590	406.63	-1.64%
2007-04-18	0	0.183	0.183	0.184	0.182	0.198	99,636,000	18,693,528	0.1876	416.8	416.8	419.1	414.6	451.0	43,742	427.36	2.23%
2007-04-17	1	-	-	-	-	-	0	0	-	407.7	-	-	-	-	0	-	0.00%
2007-04-16	0	0.179	0.179	0.181	0.179	0.185	9,680,000	1,748,740	0.1807	407.7	407.7	412.3	407.7	421.4	4,250	411.50	-2.72%
2007-04-13	0	0.184	0.183	0.185	0.175	0.191	69,483,200	12,687,880	0.1826	419.1	416.8	421.4	398.6	435.1	30,504	415.94	0.55%
2007-04-12	0	0.183	0.182	0.183	0.176	0.186	18,104,800	3,300,804	0.1823	416.8	414.6	416.8	400.9	423.7	7,948	415.28	1.10%
2007-04-11	0	0.181	0.181	0.182	0.174	0.219	112,372,800	21,308,719	0.1896	412.3	412.3	414.6	396.3	498.8	49,334	431.93	-15.42%
2007-04-10	0	0.214	0.214	0.215	0.163	0.215	77,939,200	15,073,919	0.1934	487.5	487.5	489.7	371.3	489.7	34,217	440.54	28.92%
2007-04-04	0	0.166	0.166	0.167	0.162	0.170	15,004,800	2,491,035	0.1660	378.1	378.1	380.4	369.0	387.2	6,587	378.15	0.61%
2007-04-03	0	0.165	0.166	0.167	0.154	0.174	29,621,600	4,952,863	0.1672	375.8	378.1	380.4	350.8	396.3	13,004	380.86	7.14%
2007-04-02	0	0.154	0.154	0.155	0.153	0.168	10,041,400	1,597,703	0.1591	350.8	350.8	353.1	348.5	382.7	4,408	362.43	-3.75%
2007-03-30	0	0.160	0.160	0.163	0.159	0.177	51,261,600	8,631,096	0.1684	364.4	364.4	371.3	362.2	403.2	22,505	383.52	-1.23%
2007-03-29	0	0.162	0.162	0.165	0.144	0.171	48,928,800	7,758,346	0.1586	369.0	369.0	375.8	328.0	389.5	21,481	361.18	12.50%
2007-03-28	0	0.144	0.143	0.144	0.137	0.145	8,940,000	1,246,800	0.1395	328.0	325.7	328.0	312.1	330.3	3,925	317.67	0.70%
2007-03-27	0	0.143	0.142	0.143	0.138	0.149	9,580,000	1,384,420	0.1445	325.7	323.4	325.7	314.3	339.4	4,206	329.17	-1.38%
2007-03-26	0	0.145	0.143	0.145	0.142	0.148	13,421,600	1,953,219	0.1455	330.3	325.7	330.3	323.4	337.1	5,892	331.48	-2.03%
2007-03-23	0	0.148	0.146	0.149	0.143	0.161	17,548,000	2,666,692	0.1520	337.1	332.6	339.4	325.7	366.7	7,704	346.15	-1.33%
2007-03-22	0	0.150	0.150	0.152	0.149	0.164	15,764,800	2,394,576	0.1519	341.7	341.7	346.2	339.4	373.6	6,921	345.98	-3.85%
2007-03-21	0	0.156	0.154	0.158	0.147	0.168	39,822,400	6,290,956	0.1580	355.3	350.8	359.9	334.8	382.7	17,483	359.84	11.43%
2007-03-20	0	0.140	0.138	0.142	0.137	0.141	5,021,600	699,528	0.1393	318.9	314.3	323.4	312.1	321.2	2,205	317.31	2.94%
2007-03-19	0	0.136	0.136	0.137	0.134	0.145	18,604,200	2,573,326	0.1383	309.8	309.8	312.1	305.2	330.3	8,168	315.07	-2.16%
2007-03-16	0	0.139	0.139	0.141	0.125	0.150	60,443,200	8,133,292	0.1346	316.6	316.6	321.2	284.7	341.7	26,536	306.50	4.51%
2007-03-15	0	0.133	0.132	0.133	0.125	0.145	44,638,400	5,982,915	0.1340	302.9	300.7	302.9	284.7	330.3	19,597	305.30	-6.99%
2007-03-14	0	0.143	0.143	0.144	0.139	0.152	28,312,000	4,040,506	0.1427	325.7	325.7	328.0	316.6	346.2	12,430	325.07	-7.14%
2007-03-13	0	0.154	0.151	0.155	0.150	0.165	18,700,000	2,938,076	0.1571	350.8	343.9	353.1	341.7	375.8	8,210	357.88	-8.88%
2007-03-12	0	0.169	0.168	0.169	0.166	0.175	10,761,600	1,813,012	0.1685	384.9	382.7	384.9	378.1	398.6	4,725	383.74	-3.43%
2007-03-09	0	0.175	0.173	0.175	0.168	0.175	8,405,600	1,426,206	0.1697	398.6	394.1	398.6	382.7	398.6	3,690	386.48	2.94%
2007-03-08	0	0.170	0.170	0.171	0.168	0.173	6,952,800	1,183,214	0.1702	387.2	387.2	389.5	382.7	394.1	3,052	387.63	1.80%
2007-03-07	0	0.167	0.167	0.174	0.166	0.178	10,936,800	1,883,901	0.1723	380.4	380.4	396.3	378.1	405.4	4,801	392.36	1.21%
2007-03-06	0	0.165	0.163	0.167	0.150	0.175	8,855,200	1,462,846	0.1652	375.8	371.3	380.4	341.7	398.6	3,888	376.29	-1.49%
2007-03-05	0	0.067	0.065	0.067	0.062	0.077	100,414,000	6,821,762	0.0679	381.5	370.1	381.5	353.1	438.5	17,633	386.86	-14.10%
2007-03-02	0	0.078	0.078	0.080	0.075	0.111	347,640,000	32,163,750	0.0925	444.2	444.2	455.6	427.1	632.1	61,048	526.86	-27.10%
2007-03-01	0	0.107	0.106	0.107	0.082	0.111	724,523,000	71,144,992	0.0982	609.3	603.6	609.3	467.0	632.1	127,232	559.18	33.75%
2007-02-28	0	0.080	0.079	0.080	0.072	0.087	356,544,000	28,343,986	0.0795	455.6	449.9	455.6	410.0	495.4	62,612	452.69	-8.05%
2007-02-27	0	0.087	0.087	0.088	0.065	0.088	802,756,000	62,543,312	0.0779	495.4	495.4	501.1	370.1	501.1	140,970	443.66	35.94%
2007-02-26	0	0.064	0.063	0.064	0.058	0.064	206,102,000	12,586,130	0.0611	364.4	358.8	364.4	330.3	364.4	36,193	347.75	3.23%
2007-02-23	0	0.062	0.062	0.063	0.058	0.064	78,240,000	4,822,624	0.0616	353.1	353.1	358.8	330.3	364.4	13,740	351.00	0.00%
2007-02-22	0	0.062	0.062	0.063	0.061	0.064	28,172,000	1,743,740	0.0619	353.1	353.1	358.8	347.4	364.4	4,947	352.47	-1.59%
2007-02-21	0	0.063	0.063	0.064	0.063	0.068	106,133,000	6,911,579	0.0651	358.8	358.8	364.4	358.8	387.2	18,638	370.84	0.00%
2007-02-16	0	0.063	0.062	0.063	0.052	0.070	375,298,000	23,748,434	0.0633	358.8	353.1	358.8	296.1	398.6	65,905	360.34	18.87%
2007-02-15	0	0.053	0.052	0.053	0.051	0.054	48,500,000	2,566,580	0.0529	301.8	296.1	301.8	290.4	307.5	8,517	301.35	3.92%
2007-02-14	0	0.051	0.051	0.052	0.049	0.054	61,342,000	3,115,646	0.0508	290.4	290.4	296.1	279.0	307.5	10,772	289.23	-5.56%
2007-02-13	0	0.054	0.053	0.054	0.053	0.056	54,264,000	2,962,260	0.0546	307.5	301.8	307.5	301.8	318.9	9,529	310.86	3.85%
2007-02-12	0	0.052	0.052	0.053	0.051	0.056	49,904,000	2,637,268	0.0528	296.1	296.1	301.8	290.4	318.9	8,764	300.94	0.00%
2007-02-09	0	0.052	0.051	0.052	0.050	0.058	111,930,000	5,888,200	0.0526	296.1	290.4	296.1	284.7	330.3	19,656	299.57	-8.77%
2007-02-08	0	0.057	0.056	0.057	0.056	0.059	85,862,000	4,875,700	0.0568	324.6	318.9	324.6	318.9	336.0	15,078	323.36	0.00%
2007-02-07	0	0.057	0.057	0.060	0.057	0.059	5,628,000	324,988	0.0577	324.6	324.6	341.7	324.6	336.0	988	328.83	-1.72%
2007-02-06	0	0.058	0.056	0.059	0.055	0.061	81,020,000	4,722,676	0.0583	330.3	318.9	336.0	313.2	347.4	14,228	331.93	-1.69%
2007-02-05	0	0.059	0.057	0.059	0.056	0.061	8,056,000	473,620	0.0588	336.0	324.6	336.0	318.9	347.4	1,415	334.79	1.72%
2007-02-02	0	0.058	0.058	0.059	0.056	0.060	5,974,000	344,744	0.0577	330.3	330.3	336.0	318.9	341.7	1,049	328.62	0.00%
2007-02-01	0	0.058	0.057	0.059	0.055	0.058	5,420,000	307,978	0.0568	330.3	324.6	336.0	313.2	330.3	952	323.58	-3.33%
2007-01-31	0	0.060	0.058	0.060	0.055	0.061	28,676,000	1,640,754	0.0572	341.7	330.3	341.7	313.2	347.4	5,036	325.82	1.69%
2007-01-30	0	0.059	0.058	0.059	0.057	0.064	41,336,000	2,483,722	0.0601	336.0	330.3	336.0	324.6	364.4	7,259	342.16	-9.23%
2007-01-29	0	0.065	0.064	0.065	0.058	0.075	132,906,000	8,715,346	0.0656	370.1	364.4	370.1	330.3	427.1	23,339	373.42	-7.14%
2007-01-26	1	-	-	-	-	-	0	0	-	398.6	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	398.6	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	398.6	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	398.6	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	398.6	-	-	-	-	0	-	0.00%
2007-01-19	0	0.070	0.068	0.069	0.059	0.070	74,886,000	4,902,866	0.0655	398.6	387.2	392.9	336.0	398.6	13,151	372.83	20.69%
2007-01-18	0	0.058	0.058	0.059	0.055	0.061	27,576,000	1,609,454	0.0584	330.3	330.3	336.0	313.2	347.4	4,843	332.36	3.57%
2007-01-17	0	0.056	0.056	0.057	0.056	0.058	6,824,000	382,392	0.0560	318.9	318.9	324.6	318.9	330.3	1,198	319.10	-1.75%
2007-01-16	0	0.057	0.058	0.059	0.056	0.060	9,590,000	555,748	0.0580	324.6	330.3	336.0	318.9	341.7	1,684	330.00	-3.39%
2007-01-15	0	0.059	0.058	0.059	0.058	0.061	19,254,000	1,153,152	0.0599	336.0	330.3	336.0	330.3	347.4	3,381	341.05	1.72%
2007-01-12	0	0.058	0.059	0.060	0.056	0.063	22,790,000	1,369,166	0.0601	330.3	336.0	341.7	318.9	358.8	4,002	342.11	1.75%
2007-01-11	0	0.057	0.057	0.059	0.057	0.060	3,300,000	194,138	0.0588	324.6	324.6	336.0	324.6	341.7	580	335.01	-3.39%
2007-01-10	0	0.059	0.058	0.059	0.056	0.060	18,742,000	1,078,344	0.0575	336.0	330.3	336.0	318.9	341.7	3,291	327.64	-3.28%
2007-01-09	0	0.061	0.061	0.062	0.058	0.065	21,950,000	1,339,492	0.0610	347.4	347.4	353.1	330.3	370.1	3,855	347.51	0.00%
2007-01-08	0	0.061	0.061	0.062	0.054	0.066	49,372,000	3,058,590	0.0619	347.4	347.4	353.1	307.5	375.8	8,670	352.77	5.17%
2007-01-05	0	0.058	0.057	0.058	0.052	0.062	42,778,000	2,426,898	0.0567	330.3	324.6	330.3	296.1	353.1	7,512	323.06	3.57%
2007-01-04	0	0.056	0.055	0.056	0.054	0.080	154,554,000	10,026,506	0.0649	318.9	313.2	318.9	307.5	455.6	27,141	369.42	-6.67%
2007-01-03	1	0.060	0.058	0.062	0.054	0.070	47,504,000	2,867,738	0.0604	341.7	330.3	353.1	307.5	398.6	8,342	343.77	15.38%
2007-01-02	0	0.052	0.052	0.053	0.051	0.054	48,670,000	2,584,294	0.0531	296.1	296.1	301.8	290.4	307.5	8,547	302.37	0.00%
2006-12-29	0	0.052	0.051	0.052	0.048	0.053	89,232,000	4,555,768	0.0511	296.1	290.4	296.1	273.3	301.8	15,670	290.74	8.33%
2006-12-28	0	0.048	0.047	0.048	0.045	0.048	3,220,000	150,940	0.0469	273.3	267.6	273.3	256.3	273.3	565	266.93	0.00%
2006-12-27	0	0.048	0.047	0.048	0.047	0.052	29,546,000	1,454,964	0.0492	273.3	267.6	273.3	267.6	296.1	5,189	280.42	0.00%
2006-12-22	0	0.048	0.046	0.048	0.046	0.048	18,450,000	880,300	0.0477	273.3	261.9	273.3	261.9	273.3	3,240	271.70	0.00%
2006-12-21	0	0.048	0.047	0.049	0.047	0.050	19,980,000	968,128	0.0485	273.3	267.6	279.0	267.6	284.7	3,509	275.93	-4.00%
2006-12-20	0	0.050	0.049	0.050	0.044	0.050	35,828,000	1,646,464	0.0460	284.7	279.0	284.7	250.6	284.7	6,292	261.69	6.38%
2006-12-19	0	0.047	0.045	0.047	0.044	0.048	17,730,000	813,690	0.0459	267.6	256.3	267.6	250.6	273.3	3,114	261.34	-2.08%
2006-12-18	0	0.048	0.047	0.048	0.043	0.048	32,590,000	1,503,630	0.0461	273.3	267.6	273.3	244.9	273.3	5,723	262.73	14.29%
2006-12-15	0	0.042	0.042	0.043	0.040	0.043	7,628,000	317,448	0.0416	239.2	239.2	244.9	227.8	244.9	1,340	236.98	-4.55%
2006-12-14	0	0.044	0.043	0.044	0.044	0.044	4,000,000	176,000	0.0440	250.6	244.9	250.6	250.6	250.6	702	250.56	0.00%
2006-12-13	0	0.044	0.043	0.045	0.044	0.045	4,300,000	190,200	0.0442	250.6	244.9	256.3	250.6	256.3	755	251.88	0.00%
2006-12-12	0	0.044	0.044	0.045	0.044	0.045	7,822,000	350,168	0.0448	250.6	250.6	256.3	250.6	256.3	1,374	254.93	-4.35%
2006-12-11	0	0.046	0.045	0.046	0.046	0.046	5,702,000	262,292	0.0460	261.9	256.3	261.9	261.9	261.9	1,001	261.95	2.22%
2006-12-08	0	0.045	0.045	0.046	0.045	0.047	7,052,000	328,044	0.0465	256.3	256.3	261.9	256.3	267.6	1,238	264.90	-4.26%
2006-12-07	0	0.047	0.045	0.048	0.045	0.047	9,550,000	441,450	0.0462	267.6	256.3	273.3	256.3	267.6	1,677	263.23	0.00%
2006-12-06	0	0.047	0.046	0.047	0.046	0.047	33,640,000	1,561,880	0.0464	267.6	261.9	267.6	261.9	267.6	5,907	264.39	6.82%
2006-12-05	0	0.044	0.044	0.045	0.044	0.046	14,762,000	662,172	0.0449	250.6	250.6	256.3	250.6	261.9	2,592	255.44	0.00%
2006-12-04	0	0.044	0.044	0.045	0.043	0.045	13,540,000	600,040	0.0443	250.6	250.6	256.3	244.9	256.3	2,378	252.36	2.33%
2006-12-01	0	0.043	0.043	0.044	0.043	0.045	4,740,000	206,960	0.0437	244.9	244.9	250.6	244.9	256.3	832	248.64	-4.44%
2006-11-30	0	0.045	0.045	0.046	0.044	0.046	8,130,000	369,090	0.0454	256.3	256.3	261.9	250.6	261.9	1,428	258.52	0.00%
2006-11-29	0	0.045	0.044	0.046	0.044	0.046	10,190,000	455,060	0.0447	256.3	250.6	261.9	250.6	261.9	1,789	254.30	4.65%
2006-11-28	0	0.043	0.043	0.044	0.043	0.047	17,712,000	789,628	0.0446	244.9	244.9	250.6	244.9	267.6	3,110	253.87	-8.51%
2006-11-27	0	0.047	0.046	0.048	0.046	0.048	19,200,000	906,100	0.0472	267.6	261.9	273.3	261.9	273.3	3,372	268.74	0.00%
2006-11-24	0	0.047	0.046	0.047	0.046	0.050	35,230,000	1,672,110	0.0475	267.6	261.9	267.6	261.9	284.7	6,187	270.28	-6.00%
2006-11-23	0	0.050	0.049	0.050	0.050	0.051	8,350,000	419,900	0.0503	284.7	279.0	284.7	284.7	290.4	1,466	286.36	-1.96%
2006-11-22	0	0.051	0.051	0.052	0.045	0.053	57,590,000	2,864,424	0.0497	290.4	290.4	296.1	256.3	301.8	10,113	283.24	6.25%
2006-11-21	0	0.048	0.048	0.049	0.046	0.051	68,100,000	3,253,640	0.0478	273.3	273.3	279.0	261.9	290.4	11,959	272.07	-5.88%
2006-11-20	0	0.051	0.051	0.052	0.051	0.056	59,544,000	3,173,418	0.0533	290.4	290.4	296.1	290.4	318.9	10,456	303.49	-5.56%
2006-11-17	0	0.054	0.054	0.055	0.053	0.057	152,782,000	8,499,480	0.0556	307.5	307.5	313.2	301.8	324.6	26,830	316.79	3.85%
2006-11-16	0	0.052	0.051	0.052	0.049	0.052	137,585,000	7,011,194	0.0510	296.1	290.4	296.1	279.0	296.1	24,161	290.19	6.12%
2006-11-15	0	0.049	0.049	0.050	0.047	0.055	149,932,000	7,366,502	0.0491	279.0	279.0	284.7	267.6	313.2	26,329	279.78	-9.26%
2006-11-14	0	0.054	0.053	0.054	0.045	0.055	235,108,000	11,733,992	0.0499	307.5	301.8	307.5	256.3	313.2	41,287	284.21	25.58%
2006-11-13	0	0.043	0.043	0.046	0.043	0.045	300,000	13,300	0.0443	244.9	244.9	261.9	244.9	256.3	53	252.46	-6.52%
2006-11-10	0	0.046	0.045	0.046	0.044	0.047	9,522,000	438,888	0.0461	261.9	256.3	261.9	250.6	267.6	1,672	262.47	4.55%
2006-11-09	0	0.044	0.043	0.044	0.040	0.045	13,806,000	592,276	0.0429	250.6	244.9	250.6	227.8	256.3	2,424	244.29	7.32%
2006-11-08	0	0.041	0.040	0.043	0.040	0.043	21,391,000	889,125	0.0416	233.5	227.8	244.9	227.8	244.9	3,756	236.69	-4.65%
2006-11-07	0	0.043	0.043	0.044	0.039	0.046	52,076,000	2,203,452	0.0423	244.9	244.9	250.6	222.1	261.9	9,145	240.95	-4.44%
2006-11-06	0	0.045	0.045	0.046	0.044	0.049	16,458,000	752,070	0.0457	256.3	256.3	261.9	250.6	279.0	2,890	260.22	-4.26%
2006-11-03	0	0.047	0.046	0.047	0.045	0.048	31,428,000	1,458,122	0.0464	267.6	261.9	267.6	256.3	273.3	5,519	264.20	4.44%
2006-11-02	0	0.045	0.044	0.046	0.044	0.048	42,872,000	1,987,870	0.0464	256.3	250.6	261.9	250.6	273.3	7,529	264.04	-10.00%
2006-11-01	0	0.050	0.049	0.050	0.049	0.052	30,860,000	1,545,380	0.0501	284.7	279.0	284.7	279.0	296.1	5,419	285.16	-5.66%
2006-10-31	0	0.053	0.051	0.053	0.050	0.054	17,060,000	884,914	0.0519	301.8	290.4	301.8	284.7	307.5	2,996	295.38	-1.85%
2006-10-27	0	0.054	0.053	0.055	0.053	0.057	16,592,000	902,076	0.0544	307.5	301.8	313.2	301.8	324.6	2,914	309.60	-5.26%
2006-10-26	0	0.057	0.054	0.057	0.054	0.058	15,843,000	886,324	0.0559	324.6	307.5	324.6	307.5	330.3	2,782	318.58	-5.00%
2006-10-25	0	0.060	0.058	0.060	0.053	0.060	25,554,000	1,478,720	0.0579	341.7	330.3	341.7	301.8	341.7	4,487	329.52	9.09%
2006-10-24	0	0.055	0.053	0.055	0.051	0.055	7,910,000	422,788	0.0534	313.2	301.8	313.2	290.4	313.2	1,389	304.37	5.77%
2006-10-23	0	0.052	0.052	0.053	0.052	0.056	14,184,000	748,482	0.0528	296.1	296.1	301.8	296.1	318.9	2,491	300.50	-5.45%
2006-10-20	0	0.055	0.053	0.055	0.050	0.059	374,608,000	15,992,500	0.0427	313.2	301.8	313.2	284.7	336.0	65,784	243.11	-6.78%
2006-10-19	0	0.059	0.058	0.060	0.058	0.061	4,408,000	260,430	0.0591	336.0	330.3	341.7	330.3	347.4	774	336.44	0.00%
2006-10-18	0	0.059	0.058	0.060	0.055	0.060	16,456,000	955,632	0.0581	336.0	330.3	341.7	313.2	341.7	2,890	330.69	3.51%
2006-10-17	0	0.057	0.057	0.059	0.057	0.076	112,410,000	7,875,064	0.0701	324.6	324.6	336.0	324.6	432.8	19,740	398.94	-14.93%
2006-10-16	0	0.067	0.068	0.069	0.050	0.068	96,196,000	5,735,858	0.0596	381.5	387.2	392.9	284.7	387.2	16,893	339.55	24.07%
2006-10-13	0	0.054	0.053	0.054	0.050	0.056	19,836,000	1,067,312	0.0538	307.5	301.8	307.5	284.7	318.9	3,483	306.40	5.88%
2006-10-12	0	0.051	0.049	0.051	0.050	0.052	5,140,000	260,900	0.0508	290.4	279.0	290.4	284.7	296.1	903	289.05	8.51%
2006-10-11	0	0.047	0.047	0.048	0.047	0.050	700,000	33,300	0.0476	267.6	267.6	273.3	267.6	284.7	123	270.90	-4.08%
2006-10-10	0	0.049	0.048	0.050	0.048	0.051	2,450,000	121,000	0.0494	279.0	273.3	284.7	273.3	290.4	430	281.24	0.00%
2006-10-09	0	0.049	0.048	0.049	0.049	0.049	380,000	18,620	0.0490	279.0	273.3	279.0	279.0	279.0	67	279.03	-2.00%
2006-10-06	0	0.050	0.048	0.050	0.048	0.051	5,990,000	295,940	0.0494	284.7	273.3	284.7	273.3	290.4	1,052	281.34	4.17%
2006-10-05	0	0.048	0.048	0.052	-	-	0	0	-	273.3	273.3	296.1	-	-	0	-	0.00%
2006-10-04	0	0.048	0.048	0.050	0.048	0.050	3,310,000	163,940	0.0495	273.3	273.3	284.7	273.3	284.7	581	282.04	-4.00%
2006-10-03	0	0.050	0.049	0.050	0.050	0.053	1,610,000	80,530	0.0500	284.7	279.0	284.7	284.7	301.8	283	284.83	0.00%
2006-09-29	0	0.050	0.049	0.050	0.050	0.056	10,140,000	525,970	0.0519	284.7	279.0	284.7	284.7	318.9	1,781	295.38	-3.85%
2006-09-28	0	0.052	0.052	0.055	0.047	0.055	8,134,000	422,312	0.0519	296.1	296.1	313.2	267.6	313.2	1,428	295.66	-3.70%
2006-09-27	0	0.054	0.051	0.054	0.051	0.060	11,120,000	619,698	0.0557	307.5	290.4	307.5	290.4	341.7	1,953	317.35	8.00%
2006-09-26	0	0.050	0.049	0.052	0.050	0.053	10,000,000	518,780	0.0519	284.7	279.0	296.1	284.7	301.8	1,756	295.42	2.04%
2006-09-25	0	0.049	0.048	0.049	0.040	0.049	7,978,000	369,492	0.0463	279.0	273.3	279.0	227.8	279.0	1,401	263.74	-7.55%
2006-09-22	0	0.053	0.052	0.056	0.053	0.057	3,580,000	197,890	0.0553	301.8	296.1	318.9	301.8	324.6	629	314.77	0.00%
2006-09-21	0	0.053	0.053	0.055	0.053	0.055	20,712,000	1,097,936	0.0530	301.8	301.8	313.2	301.8	313.2	3,637	301.86	-7.02%
2006-09-20	0	0.057	0.057	0.058	0.057	0.060	2,944,000	173,620	0.0590	324.6	324.6	330.3	324.6	341.7	517	335.83	-3.39%
2006-09-19	0	0.059	0.059	0.061	0.053	0.062	22,112,000	1,204,522	0.0545	336.0	336.0	347.4	301.8	353.1	3,883	310.20	11.32%
2006-09-18	0	0.053	0.053	0.054	0.052	0.053	17,997,000	936,137	0.0520	301.8	301.8	307.5	296.1	301.8	3,160	296.21	-1.85%
2006-09-15	0	0.054	0.052	0.054	0.051	0.054	7,808,000	415,172	0.0532	307.5	296.1	307.5	290.4	307.5	1,371	302.79	1.89%
2006-09-14	0	0.053	0.052	0.053	0.051	0.053	23,298,000	1,192,314	0.0512	301.8	296.1	301.8	290.4	301.8	4,091	291.43	1.92%
2006-09-13	0	0.052	0.050	0.052	0.050	0.052	3,630,000	186,110	0.0513	296.1	284.7	296.1	284.7	296.1	637	291.96	0.00%
2006-09-12	0	0.052	0.049	0.052	0.048	0.053	7,908,000	400,602	0.0507	296.1	279.0	296.1	273.3	301.8	1,389	288.47	4.00%
2006-09-11	0	0.050	0.050	0.052	0.050	0.053	6,050,000	311,700	0.0515	284.7	284.7	296.1	284.7	301.8	1,062	293.39	-5.66%
2006-09-08	0	0.053	0.050	0.053	0.050	0.054	6,272,000	318,800	0.0508	301.8	284.7	301.8	284.7	307.5	1,101	289.45	6.00%
2006-09-07	0	0.050	0.050	0.052	0.049	0.052	1,402,000	70,498	0.0503	284.7	284.7	296.1	279.0	296.1	246	286.34	-7.41%
2006-09-06	0	0.054	0.052	0.054	0.049	0.055	10,678,000	546,420	0.0512	307.5	296.1	307.5	279.0	313.2	1,875	291.40	3.85%
2006-09-05	0	0.052	0.050	0.052	0.049	0.054	7,450,000	376,710	0.0506	296.1	284.7	296.1	279.0	307.5	1,308	287.94	-5.45%
2006-09-04	0	0.055	0.055	0.056	0.055	0.059	8,510,000	486,450	0.0572	313.2	313.2	318.9	313.2	336.0	1,494	325.51	0.00%
2006-09-01	0	0.055	0.054	0.056	0.052	0.056	13,874,000	743,920	0.0536	313.2	307.5	318.9	296.1	318.9	2,436	305.34	-1.79%
2006-08-31	0	0.056	0.053	0.057	0.053	0.063	33,782,000	1,992,046	0.0590	318.9	301.8	324.6	301.8	358.8	5,932	335.79	-5.08%
2006-08-30	0	0.059	0.059	0.061	0.059	0.066	18,768,000	1,154,964	0.0615	336.0	336.0	347.4	336.0	375.8	3,296	350.43	-6.35%
2006-08-29	0	0.063	0.063	0.065	0.055	0.065	27,214,000	1,672,380	0.0615	358.8	358.8	370.1	313.2	370.1	4,779	349.94	12.50%
2006-08-28	0	0.056	0.056	0.057	0.054	0.061	22,034,000	1,278,594	0.0580	318.9	318.9	324.6	307.5	347.4	3,869	330.44	-6.67%
2006-08-25	0	0.060	0.059	0.060	0.051	0.060	33,898,000	1,950,586	0.0575	341.7	336.0	341.7	290.4	341.7	5,953	327.68	15.38%
2006-08-24	0	0.052	0.051	0.052	0.046	0.052	13,076,000	653,886	0.0500	296.1	290.4	296.1	261.9	296.1	2,296	284.76	8.33%
2006-08-23	0	0.048	0.046	0.048	0.045	0.048	13,300,000	608,246	0.0457	273.3	261.9	273.3	256.3	273.3	2,336	260.43	2.13%
2006-08-22	0	0.047	0.046	0.048	0.045	0.048	12,800,000	597,780	0.0467	267.6	261.9	273.3	256.3	273.3	2,248	265.94	0.00%
2006-08-21	0	0.047	0.045	0.047	0.045	0.047	4,870,000	222,370	0.0457	267.6	256.3	267.6	256.3	267.6	855	260.02	0.00%
2006-08-18	0	0.047	0.044	0.048	0.045	0.048	6,850,000	313,800	0.0458	267.6	250.6	273.3	256.3	273.3	1,203	260.87	4.44%
2006-08-17	0	0.045	0.044	0.047	0.045	0.048	7,300,000	344,300	0.0472	256.3	250.6	267.6	256.3	273.3	1,282	268.58	0.00%
2006-08-16	0	0.045	0.044	0.045	0.045	0.048	12,178,000	558,610	0.0459	256.3	250.6	256.3	256.3	273.3	2,139	261.21	-6.25%
2006-08-15	0	0.048	0.047	0.048	0.045	0.049	8,544,000	402,972	0.0472	273.3	267.6	273.3	256.3	279.0	1,500	268.58	6.67%
2006-08-14	0	0.045	0.044	0.045	0.043	0.045	1,784,000	78,492	0.0440	256.3	250.6	256.3	244.9	256.3	313	250.55	-2.17%
2006-08-11	0	0.046	0.044	0.047	0.044	0.047	4,520,000	209,280	0.0463	261.9	250.6	267.6	250.6	267.6	794	263.66	2.22%
2006-08-10	0	0.045	0.044	0.045	0.043	0.046	11,850,000	533,500	0.0450	256.3	250.6	256.3	244.9	261.9	2,081	256.37	0.00%
2006-08-09	0	0.045	0.045	0.046	0.043	0.051	25,502,000	1,171,180	0.0459	256.3	256.3	261.9	244.9	290.4	4,478	261.52	-8.16%
2006-08-08	0	0.049	0.047	0.049	0.036	0.050	24,550,000	1,059,148	0.0431	279.0	267.6	279.0	205.0	284.7	4,311	245.68	36.11%
2006-08-07	0	0.036	0.034	0.036	0.035	0.037	8,888,000	315,784	0.0355	205.0	193.6	205.0	199.3	210.7	1,561	202.32	9.09%
2006-08-04	0	0.033	0.033	0.036	0.031	0.035	2,866,000	95,528	0.0333	187.9	187.9	205.0	176.5	199.3	503	189.81	0.00%
2006-08-03	0	0.033	0.031	0.034	-	-	0	0	-	187.9	176.5	193.6	-	-	0	-	0.00%
2006-08-02	0	0.033	0.031	0.034	0.032	0.034	1,076,000	34,510	0.0321	187.9	176.5	193.6	182.2	193.6	189	182.64	3.12%
2006-08-01	0	0.032	0.032	0.034	0.032	0.033	666,000	21,672	0.0325	182.2	182.2	193.6	182.2	187.9	117	185.30	-5.88%
2006-07-31	0	0.034	0.031	0.033	0.033	0.034	5,604,000	186,136	0.0332	193.6	176.5	187.9	187.9	193.6	984	189.14	3.03%
2006-07-28	0	0.033	0.031	0.033	0.032	0.033	630,000	20,190	0.0320	187.9	176.5	187.9	182.2	187.9	111	182.50	6.45%
2006-07-27	0	0.031	0.031	0.033	0.031	0.033	1,240,000	40,370	0.0326	176.5	176.5	187.9	176.5	187.9	218	185.39	-6.06%
2006-07-26	0	0.033	0.033	0.034	0.031	0.033	3,356,000	109,586	0.0327	187.9	187.9	193.6	176.5	187.9	589	185.95	3.12%
2006-07-25	0	0.032	0.032	0.033	0.032	0.034	3,000,000	99,900	0.0333	182.2	182.2	187.9	182.2	193.6	527	189.63	-3.03%
2006-07-24	0	0.033	0.031	0.034	0.030	0.033	7,910,000	247,030	0.0312	187.9	176.5	193.6	170.8	187.9	1,389	177.84	-2.94%
2006-07-21	0	0.034	0.034	0.035	0.034	0.035	2,598,000	89,332	0.0344	193.6	193.6	199.3	193.6	199.3	456	195.81	0.00%
2006-07-20	0	0.034	0.032	0.034	0.031	0.037	6,138,000	203,310	0.0331	193.6	182.2	193.6	176.5	210.7	1,078	188.62	3.03%
2006-07-19	0	0.033	0.033	0.036	0.033	0.037	8,980,000	315,480	0.0351	187.9	187.9	205.0	187.9	210.7	1,577	200.06	-5.71%
2006-07-18	0	0.035	0.035	0.036	0.034	0.038	8,848,000	320,692	0.0362	199.3	199.3	205.0	193.6	216.4	1,554	206.40	-2.78%
2006-07-17	0	0.036	0.036	0.037	0.035	0.038	7,952,000	287,134	0.0361	205.0	205.0	210.7	199.3	216.4	1,396	205.62	2.86%
2006-07-14	0	0.035	0.035	0.036	0.032	0.035	13,038,000	444,328	0.0341	199.3	199.3	205.0	182.2	199.3	2,290	194.07	6.06%
2006-07-13	0	0.033	0.033	0.034	0.030	0.041	50,450,000	1,687,014	0.0334	187.9	187.9	193.6	170.8	233.5	8,859	190.42	-21.43%
2006-07-12	0	0.042	0.037	0.042	0.036	0.042	6,406,000	254,194	0.0397	239.2	210.7	239.2	205.0	239.2	1,125	225.96	5.00%
2006-07-11	0	0.040	0.036	0.040	0.036	0.042	2,862,000	103,598	0.0362	227.8	205.0	227.8	205.0	239.2	503	206.13	-4.76%
2006-07-10	0	0.042	0.038	0.042	0.038	0.042	3,090,000	129,460	0.0419	239.2	216.4	239.2	216.4	239.2	543	238.58	5.00%
2006-07-07	0	0.040	0.035	0.040	0.037	0.040	2,448,000	94,200	0.0385	227.8	199.3	227.8	210.7	227.8	430	219.13	0.00%
2006-07-06	0	0.040	0.039	0.040	0.037	0.040	786,000	29,676	0.0378	227.8	222.1	227.8	210.7	227.8	138	215.00	-2.44%
2006-07-05	0	0.041	0.039	0.041	0.040	0.041	302,000	12,082	0.0400	233.5	222.1	233.5	227.8	233.5	53	227.82	-2.38%
2006-07-04	0	0.042	0.039	0.042	0.042	0.042	2,040,000	85,680	0.0420	239.2	222.1	239.2	239.2	239.2	358	239.17	2.44%
2006-07-03	0	0.041	0.041	0.043	0.041	0.043	7,620,000	320,800	0.0421	233.5	233.5	244.9	233.5	244.9	1,338	239.74	-2.38%
2006-06-30	0	0.042	0.040	0.042	0.038	0.044	14,112,000	592,958	0.0420	239.2	227.8	239.2	216.4	250.6	2,478	239.27	0.00%
2006-06-29	0	0.042	0.042	0.043	0.041	0.044	12,350,000	526,428	0.0426	239.2	239.2	244.9	233.5	250.6	2,169	242.73	5.00%
2006-06-28	0	0.040	0.039	0.041	0.033	0.041	24,912,000	931,996	0.0374	227.8	222.1	233.5	187.9	233.5	4,375	213.04	21.21%
2006-06-27	0	0.033	0.032	0.033	0.029	0.060	103,958,000	3,476,476	0.0334	187.9	182.2	187.9	165.1	341.7	18,256	190.43	-40.00%
2006-06-26	0	0.055	0.047	0.055	0.060	0.060	2,000	120	0.0600	313.2	267.6	313.2	341.7	341.7	0	341.67	-6.78%
2006-06-23	0	0.059	0.045	0.059	0.050	0.061	2,498,000	137,522	0.0551	336.0	256.3	336.0	284.7	347.4	439	313.50	-1.67%
2006-06-22	0	0.060	0.051	0.060	0.058	0.063	1,560,000	94,574	0.0606	341.7	290.4	341.7	330.3	358.8	274	345.23	7.14%
2006-06-21	0	0.056	0.046	0.056	0.057	0.057	2,000	114	0.0570	318.9	261.9	318.9	324.6	324.6	0	324.59	1.82%
2006-06-20	0	0.055	0.052	0.055	0.052	0.058	142,000	7,562	0.0533	313.2	296.1	313.2	296.1	330.3	25	303.25	1.85%
2006-06-19	0	0.054	0.047	0.054	0.054	0.054	2,000	108	0.0540	307.5	267.6	307.5	307.5	307.5	0	307.50	1.89%
2006-06-16	0	0.053	0.045	0.053	-	-	0	0	-	301.8	256.3	301.8	-	-	0	-	0.00%
2006-06-15	0	0.053	0.048	0.053	0.047	0.054	226,000	12,022	0.0532	301.8	273.3	301.8	267.6	307.5	40	302.92	1.92%
2006-06-14	0	0.052	0.045	0.052	-	-	0	0	-	296.1	256.3	296.1	-	-	0	-	0.00%
2006-06-13	0	0.052	0.046	0.052	0.042	0.055	2,036,000	107,882	0.0530	296.1	261.9	296.1	239.2	313.2	358	301.74	-3.70%
2006-06-12	0	0.054	0.045	0.054	0.054	0.058	2,410,000	138,980	0.0577	307.5	256.3	307.5	307.5	330.3	423	328.39	1.89%
2006-06-09	0	0.053	0.048	0.054	-	-	0	0	-	301.8	273.3	307.5	-	-	0	-	0.00%
2006-06-08	0	0.053	0.048	0.053	0.048	0.055	1,306,000	63,224	0.0484	301.8	273.3	301.8	273.3	313.2	229	275.67	0.00%
2006-06-07	0	0.053	0.053	0.055	0.053	0.053	900,000	47,700	0.0530	301.8	301.8	313.2	301.8	301.8	158	301.81	0.00%
2006-06-06	0	0.053	0.049	0.053	0.051	0.053	1,002,000	51,106	0.0510	301.8	279.0	301.8	290.4	301.8	176	290.44	1.92%
2006-06-05	0	0.052	0.050	0.052	0.050	0.060	4,636,000	255,654	0.0551	296.1	284.7	296.1	284.7	341.7	814	314.03	0.00%
2006-06-02	0	0.052	0.050	0.052	0.050	0.055	8,554,000	444,636	0.0520	296.1	284.7	296.1	284.7	313.2	1,502	296.00	-1.89%
2006-06-01	0	0.053	0.049	0.053	0.050	0.064	9,016,000	514,714	0.0571	301.8	279.0	301.8	284.7	364.4	1,583	325.09	-15.87%
2006-05-30	0	0.063	0.055	0.063	0.062	0.065	12,030,000	765,940	0.0637	358.8	313.2	358.8	353.1	370.1	2,113	362.57	-1.56%
2006-05-29	0	0.064	0.055	0.064	0.060	0.065	5,700,000	369,500	0.0648	364.4	313.2	364.4	341.7	370.1	1,001	369.14	6.67%
2006-05-26	0	0.060	0.060	0.065	0.060	0.070	2,930,000	199,920	0.0682	341.7	341.7	370.1	341.7	398.6	515	388.55	-3.23%
2006-05-25	0	0.062	0.058	0.062	0.048	0.070	14,940,000	845,390	0.0566	353.1	330.3	353.1	273.3	398.6	2,624	322.23	-12.68%
2006-05-24	0	0.071	0.071	0.072	0.068	0.072	12,544,000	896,666	0.0715	404.3	404.3	410.0	387.2	410.0	2,203	407.05	0.00%
2006-05-23	0	0.071	0.065	0.071	0.066	0.071	2,456,000	173,656	0.0707	404.3	370.1	404.3	375.8	404.3	431	402.64	1.43%
2006-05-22	0	0.070	0.069	0.070	0.070	0.073	4,344,000	316,518	0.0729	398.6	392.9	398.6	398.6	415.7	763	414.92	-2.78%
2006-05-19	0	0.072	0.070	0.072	0.070	0.072	7,344,000	524,736	0.0715	410.0	398.6	410.0	398.6	410.0	1,290	406.88	-1.37%
2006-05-18	0	0.073	0.071	0.073	0.071	0.074	8,324,000	602,354	0.0724	415.7	404.3	415.7	404.3	421.4	1,462	412.08	0.00%
2006-05-17	0	0.073	0.071	0.073	0.072	0.073	10,600,000	773,700	0.0730	415.7	404.3	415.7	410.0	415.7	1,861	415.65	2.82%
2006-05-16	0	0.071	0.069	0.072	0.070	0.073	8,450,000	609,756	0.0722	404.3	392.9	410.0	398.6	415.7	1,484	410.92	-2.74%
2006-05-15	0	0.073	0.071	0.073	0.071	0.073	5,048,000	368,304	0.0730	415.7	404.3	415.7	404.3	415.7	886	415.47	1.39%
2006-05-12	0	0.072	0.071	0.072	0.071	0.075	4,500,000	334,540	0.0743	410.0	404.3	410.0	404.3	427.1	790	423.34	-2.70%
2006-05-11	0	0.074	0.072	0.074	0.071	0.074	14,644,000	1,071,536	0.0732	421.4	410.0	421.4	404.3	421.4	2,572	416.68	5.71%
2006-05-10	0	0.070	0.070	0.071	0.070	0.075	4,582,000	329,332	0.0719	398.6	398.6	404.3	398.6	427.1	805	409.29	-4.11%
2006-05-09	0	0.073	0.071	0.073	0.071	0.073	4,724,000	343,944	0.0728	415.7	404.3	415.7	404.3	415.7	830	414.61	1.39%
2006-05-08	0	0.072	0.071	0.073	0.072	0.074	9,062,000	668,612	0.0738	410.0	404.3	415.7	410.0	421.4	1,591	420.15	-1.37%
2006-05-04	0	0.073	0.071	0.073	0.070	0.074	5,008,000	359,972	0.0719	415.7	404.3	415.7	398.6	421.4	879	409.32	0.00%
2006-05-03	0	0.073	0.071	0.073	0.070	0.076	7,934,000	579,082	0.0730	415.7	404.3	415.7	398.6	432.8	1,393	415.63	0.00%
2006-05-02	0	0.073	0.071	0.073	0.072	0.074	7,122,000	524,746	0.0737	415.7	404.3	415.7	410.0	421.4	1,251	419.57	0.00%
2006-04-28	0	0.073	0.071	0.073	0.072	0.073	9,120,000	659,140	0.0723	415.7	404.3	415.7	410.0	415.7	1,602	411.57	2.82%
2006-04-27	0	0.071	0.071	0.074	0.071	0.074	5,420,000	399,710	0.0737	404.3	404.3	421.4	404.3	421.4	952	419.95	-4.05%
2006-04-26	0	0.074	0.073	0.074	0.071	0.076	9,844,000	735,338	0.0747	421.4	415.7	421.4	404.3	432.8	1,729	425.38	0.00%
2006-04-25	0	0.074	0.073	0.074	0.072	0.085	5,598,000	417,086	0.0745	421.4	415.7	421.4	410.0	484.0	983	424.28	-1.33%
2006-04-24	0	0.075	0.073	0.075	0.072	0.077	15,460,000	1,152,782	0.0746	427.1	415.7	427.1	410.0	438.5	2,715	424.61	1.35%
2006-04-21	0	0.074	0.071	0.075	0.070	0.082	8,102,000	582,062	0.0718	421.4	404.3	427.1	398.6	467.0	1,423	409.10	-3.90%
2006-04-20	0	0.077	0.075	0.077	0.069	0.077	13,116,000	956,930	0.0730	438.5	427.1	438.5	392.9	438.5	2,303	415.47	2.67%
2006-04-19	0	0.075	0.073	0.075	0.070	0.078	13,220,000	976,916	0.0739	427.1	415.7	427.1	398.6	444.2	2,322	420.81	2.74%
2006-04-18	0	0.073	0.073	0.077	0.069	0.092	21,078,000	1,678,604	0.0796	415.7	415.7	438.5	392.9	523.9	3,701	453.50	-21.51%
2006-04-13	0	0.093	0.093	0.094	0.082	0.093	24,068,000	2,103,752	0.0874	529.6	529.6	535.3	467.0	529.6	4,227	497.75	10.71%
2006-04-12	0	0.084	0.080	0.084	0.080	0.084	5,452,000	445,060	0.0816	478.3	455.6	478.3	455.6	478.3	957	464.86	0.00%
2006-04-11	0	0.084	0.081	0.085	0.078	0.084	7,206,000	596,092	0.0827	478.3	461.3	484.0	444.2	478.3	1,265	471.06	0.00%
2006-04-10	0	0.084	0.080	0.085	0.079	0.085	7,090,000	595,890	0.0840	478.3	455.6	484.0	449.9	484.0	1,245	478.60	-1.18%
2006-04-07	0	0.085	0.081	0.086	0.080	0.089	9,332,000	779,140	0.0835	484.0	461.3	489.7	455.6	506.8	1,639	475.44	-4.49%
2006-04-06	0	0.089	0.087	0.090	0.087	0.092	6,604,000	593,756	0.0899	506.8	495.4	512.5	495.4	523.9	1,160	511.99	0.00%
2006-04-04	0	0.089	0.086	0.089	0.088	0.091	4,250,000	377,000	0.0887	506.8	489.7	506.8	501.1	518.2	746	505.14	-2.20%
2006-04-03	0	0.091	0.088	0.092	0.091	0.092	4,250,000	387,800	0.0912	518.2	501.1	523.9	518.2	523.9	746	519.61	-1.09%
2006-03-31	0	0.092	0.088	0.092	0.092	0.093	6,202,000	571,084	0.0921	523.9	501.1	523.9	523.9	529.6	1,089	524.35	-1.08%
2006-03-30	0	0.093	0.089	0.093	0.090	0.095	5,812,000	541,238	0.0931	529.6	506.8	529.6	512.5	541.0	1,021	530.30	2.20%
2006-03-29	0	0.091	0.090	0.091	0.089	0.091	5,102,000	464,178	0.0910	518.2	512.5	518.2	506.8	518.2	896	518.08	-1.09%
2006-03-28	0	0.092	0.092	0.093	0.091	0.096	7,404,000	699,272	0.0944	523.9	523.9	529.6	518.2	546.7	1,300	537.82	-4.17%
2006-03-27	0	0.096	0.092	0.096	0.094	0.098	6,500,000	619,800	0.0954	546.7	523.9	546.7	535.3	558.1	1,141	542.99	0.00%
2006-03-24	0	0.096	0.092	0.096	0.094	0.096	7,500,000	712,700	0.0950	546.7	523.9	546.7	535.3	546.7	1,317	541.13	0.00%
2006-03-23	0	0.096	0.094	0.096	0.094	0.098	7,118,000	684,792	0.0962	546.7	535.3	546.7	535.3	558.1	1,250	547.84	-1.03%
2006-03-22	0	0.097	0.096	0.097	0.096	0.098	8,346,000	811,316	0.0972	552.4	546.7	552.4	546.7	558.1	1,466	553.56	-1.02%
2006-03-21	0	0.098	0.097	0.098	0.095	0.098	6,982,000	679,018	0.0973	558.1	552.4	558.1	541.0	558.1	1,226	553.81	0.00%
2006-03-20	0	0.098	0.095	0.098	0.097	0.098	8,820,000	858,960	0.0974	558.1	541.0	558.1	552.4	558.1	1,549	554.58	1.03%
2006-03-17	0	0.097	0.093	0.098	0.092	0.098	6,624,000	638,928	0.0965	552.4	529.6	558.1	523.9	558.1	1,163	549.27	2.11%
2006-03-16	0	0.095	0.092	0.095	0.092	0.095	6,316,000	594,220	0.0941	541.0	523.9	541.0	523.9	541.0	1,109	535.75	1.06%
2006-03-15	0	0.094	0.093	0.094	0.092	0.094	6,186,000	579,878	0.0937	535.3	529.6	535.3	523.9	535.3	1,086	533.81	1.08%
2006-03-14	0	0.093	0.093	0.094	0.092	0.094	7,218,000	672,454	0.0932	529.6	529.6	535.3	523.9	535.3	1,268	530.52	0.00%
2006-03-13	0	0.093	0.093	0.097	0.093	0.098	15,052,000	1,448,536	0.0962	529.6	529.6	552.4	529.6	558.1	2,643	548.01	-4.12%
2006-03-10	0	0.097	0.092	0.097	0.094	0.097	13,900,000	1,343,300	0.0966	552.4	523.9	552.4	535.3	552.4	2,441	550.32	0.00%
2006-03-09	0	0.097	0.095	0.097	0.097	0.099	13,906,000	1,356,382	0.0975	552.4	541.0	552.4	552.4	563.8	2,442	555.44	0.00%
2006-03-08	0	0.097	0.092	0.097	0.093	0.099	15,800,000	1,540,800	0.0975	552.4	523.9	552.4	529.6	563.8	2,775	555.32	-1.02%
2006-03-07	0	0.098	0.097	0.099	0.097	0.101	18,100,000	1,787,792	0.0988	558.1	552.4	563.8	552.4	575.1	3,178	562.46	-2.97%
2006-03-06	0	0.101	0.099	0.102	0.100	0.105	35,700,000	3,651,000	0.1023	575.1	563.8	580.8	569.5	597.9	6,269	582.37	-0.98%
2006-03-03	0	0.102	0.099	0.102	0.100	0.104	31,600,000	3,235,900	0.1024	580.8	563.8	580.8	569.5	592.2	5,549	583.13	-0.97%
2006-03-02	0	0.103	0.099	0.103	0.100	0.106	34,288,000	3,567,746	0.1041	586.5	563.8	586.5	569.5	603.6	6,021	592.53	0.00%
2006-03-01	0	0.103	0.102	0.103	0.102	0.106	26,860,000	2,817,160	0.1049	586.5	580.8	586.5	580.8	603.6	4,717	597.26	-1.90%
2006-02-28	0	0.105	0.103	0.105	0.103	0.106	22,394,000	2,350,682	0.1050	597.9	586.5	597.9	586.5	603.6	3,933	597.75	-0.94%
2006-02-27	0	0.106	0.104	0.106	0.106	0.108	27,900,000	2,969,200	0.1064	603.6	592.2	603.6	603.6	615.0	4,899	606.03	-0.93%
2006-02-24	0	0.107	0.106	0.107	0.106	0.107	27,200,000	2,908,400	0.1069	609.3	603.6	609.3	603.6	609.3	4,777	608.89	0.00%
2006-02-23	0	0.107	0.105	0.107	0.105	0.107	30,550,000	3,257,126	0.1066	609.3	597.9	609.3	597.9	609.3	5,365	607.13	0.00%
2006-02-22	0	0.107	0.106	0.107	0.105	0.108	28,250,000	3,009,800	0.1065	609.3	603.6	609.3	597.9	615.0	4,961	606.70	0.94%
2006-02-21	0	0.106	0.105	0.106	0.105	0.108	27,270,000	2,901,860	0.1064	603.6	597.9	603.6	597.9	615.0	4,789	605.97	0.95%
2006-02-20	0	0.105	0.105	0.107	0.104	0.108	24,950,000	2,685,500	0.1076	597.9	597.9	609.3	592.2	615.0	4,381	612.93	-3.67%
2006-02-17	0	0.109	0.108	0.109	0.107	0.111	25,768,000	2,810,230	0.1091	620.7	615.0	620.7	609.3	632.1	4,525	621.04	0.93%
2006-02-16	0	0.108	0.107	0.108	0.106	0.109	28,430,000	3,069,310	0.1080	615.0	609.3	615.0	603.6	620.7	4,993	614.78	0.00%
2006-02-15	0	0.108	0.107	0.108	0.104	0.108	29,564,000	3,182,582	0.1077	615.0	609.3	615.0	592.2	615.0	5,192	613.02	-0.92%
2006-02-14	0	0.109	0.108	0.109	0.108	0.109	22,956,000	2,479,254	0.1080	620.7	615.0	620.7	615.0	620.7	4,031	615.01	0.00%
2006-02-13	0	0.109	0.108	0.109	0.107	0.110	27,390,000	2,975,330	0.1086	620.7	615.0	620.7	609.3	626.4	4,810	618.59	0.00%
2006-02-10	0	0.109	0.107	0.110	0.107	0.110	30,318,000	3,282,572	0.1083	620.7	609.3	626.4	609.3	626.4	5,324	616.55	0.93%
2006-02-09	0	0.108	0.107	0.108	0.104	0.114	29,048,000	3,175,656	0.1093	615.0	609.3	615.0	592.2	649.2	5,101	622.55	-0.92%
2006-02-08	0	0.109	0.107	0.109	0.108	0.112	26,900,000	2,999,700	0.1115	620.7	609.3	620.7	615.0	637.8	4,724	635.01	-3.54%
2006-02-07	0	0.113	0.110	0.113	0.110	0.113	24,280,000	2,724,300	0.1122	643.5	626.4	643.5	626.4	643.5	4,264	638.94	0.00%
2006-02-06	0	0.113	0.112	0.113	0.112	0.114	23,150,000	2,617,750	0.1131	643.5	637.8	643.5	637.8	649.2	4,065	643.92	0.00%
2006-02-03	0	0.113	0.111	0.113	0.113	0.115	20,950,000	2,373,850	0.1133	643.5	632.1	643.5	643.5	654.9	3,679	645.25	0.00%
2006-02-02	0	0.113	0.110	0.114	0.111	0.116	21,550,000	2,445,200	0.1135	643.5	626.4	649.2	632.1	660.6	3,784	646.14	0.00%
2006-02-01	0	0.113	0.112	0.113	0.109	0.114	25,754,000	2,876,698	0.1117	643.5	637.8	643.5	620.7	649.2	4,523	636.07	-0.88%
2006-01-27	0	0.114	0.114	0.115	0.110	0.115	23,348,000	2,648,096	0.1134	649.2	649.2	654.9	626.4	654.9	4,100	645.86	-1.72%
2006-01-26	0	0.116	0.114	0.116	0.113	0.117	23,000,000	2,659,140	0.1156	660.6	649.2	660.6	643.5	666.3	4,039	658.37	0.00%
2006-01-25	0	0.116	0.114	0.116	0.114	0.117	28,422,000	3,282,830	0.1155	660.6	649.2	660.6	649.2	666.3	4,991	657.73	1.75%
2006-01-24	0	0.114	0.112	0.114	0.111	0.118	20,664,000	2,393,188	0.1158	649.2	637.8	649.2	632.1	672.0	3,629	659.51	-0.87%
2006-01-23	0	0.115	0.113	0.114	0.111	0.122	71,700,000	8,426,430	0.1175	654.9	643.5	649.2	632.1	694.7	12,591	669.24	0.88%
2006-01-20	0	0.114	0.113	0.114	0.110	0.114	25,530,000	2,880,040	0.1128	649.2	643.5	649.2	626.4	649.2	4,483	642.40	0.00%
2006-01-19	0	0.114	0.114	0.115	0.113	0.114	18,000,000	2,042,450	0.1135	649.2	649.2	654.9	643.5	649.2	3,161	646.15	0.00%
2006-01-18	0	0.114	0.113	0.114	0.110	0.115	22,400,000	2,546,020	0.1137	649.2	643.5	649.2	626.4	654.9	3,934	647.25	0.88%
2006-01-17	0	0.113	0.112	0.113	0.112	0.114	21,010,000	2,384,930	0.1135	643.5	637.8	643.5	637.8	649.2	3,690	646.41	-0.88%
2006-01-16	0	0.114	0.113	0.114	0.112	0.116	24,090,000	2,741,810	0.1138	649.2	643.5	649.2	637.8	660.6	4,230	648.12	-0.87%
2006-01-13	0	0.115	0.114	0.115	0.113	0.116	26,796,000	3,077,864	0.1149	654.9	649.2	654.9	643.5	660.6	4,706	654.09	1.77%
2006-01-12	0	0.113	0.113	0.114	0.107	0.116	25,916,000	2,980,962	0.1150	643.5	643.5	649.2	609.3	660.6	4,551	655.01	0.89%
2006-01-11	0	0.112	0.111	0.112	0.111	0.118	30,450,000	3,536,900	0.1162	637.8	632.1	637.8	632.1	672.0	5,347	661.44	-3.45%
2006-01-10	0	0.116	0.115	0.116	0.115	0.119	25,020,000	2,930,600	0.1171	660.6	654.9	660.6	654.9	677.6	4,394	667.00	0.00%
2006-01-09	0	0.116	0.115	0.116	0.113	0.119	51,174,000	5,914,374	0.1156	660.6	654.9	660.6	643.5	677.6	8,987	658.14	-0.85%
2006-01-06	0	0.117	0.116	0.117	0.116	0.120	30,754,000	3,663,026	0.1191	666.3	660.6	666.3	660.6	683.3	5,401	678.26	-0.85%
2006-01-05	0	0.118	0.118	0.119	0.115	0.120	29,170,000	3,453,460	0.1184	672.0	672.0	677.6	654.9	683.3	5,122	674.18	-2.48%
2006-01-04	0	0.121	0.119	0.122	0.117	0.125	33,142,000	4,057,696	0.1224	689.0	677.6	694.7	666.3	711.8	5,820	697.20	1.68%
2006-01-03	0	0.119	0.116	0.119	0.115	0.126	37,440,000	4,479,760	0.1197	677.6	660.6	677.6	654.9	717.5	6,575	681.36	-1.65%
2005-12-30	0	0.121	0.119	0.120	0.113	0.122	41,896,000	4,967,702	0.1186	689.0	677.6	683.3	643.5	694.7	7,357	675.21	4.31%
2005-12-29	0	0.116	0.116	0.117	0.113	0.117	27,388,000	3,150,406	0.1150	660.6	660.6	666.3	643.5	666.3	4,810	655.03	0.00%
2005-12-28	0	0.116	0.115	0.116	0.108	0.117	43,658,000	4,964,232	0.1137	660.6	654.9	660.6	615.0	666.3	7,667	647.51	7.41%
2005-12-23	0	0.108	0.108	0.109	0.105	0.108	27,862,000	2,968,004	0.1065	615.0	615.0	620.7	597.9	615.0	4,893	606.61	1.89%
2005-12-22	0	0.106	0.105	0.106	0.102	0.107	24,898,000	2,619,396	0.1052	603.6	597.9	603.6	580.8	609.3	4,372	599.09	2.91%
2005-12-21	0	0.103	0.102	0.103	0.102	0.107	29,572,000	3,098,576	0.1048	586.5	580.8	586.5	580.8	609.3	5,193	596.68	1.98%
2005-12-20	0	0.101	0.098	0.101	0.098	0.101	26,780,000	2,681,492	0.1001	575.1	558.1	575.1	558.1	575.1	4,703	570.19	0.00%
2005-12-19	0	0.101	0.100	0.101	0.101	0.103	23,588,000	2,394,178	0.1015	575.1	569.5	575.1	575.1	586.5	4,142	577.99	-0.98%
2005-12-16	0	0.102	0.098	0.102	0.099	0.110	28,432,000	2,917,190	0.1026	580.8	558.1	580.8	563.8	626.4	4,993	584.27	-0.97%
2005-12-15	0	0.103	0.101	0.103	0.101	0.104	25,208,000	2,580,828	0.1024	586.5	575.1	586.5	575.1	592.2	4,427	583.01	0.00%
2005-12-14	0	0.103	0.101	0.103	0.101	0.103	25,806,000	2,656,514	0.1029	586.5	575.1	586.5	575.1	586.5	4,532	586.20	-0.96%
2005-12-13	0	0.104	0.102	0.104	0.101	0.104	26,296,000	2,695,114	0.1025	592.2	580.8	592.2	575.1	592.2	4,618	583.64	0.97%
2005-12-12	0	0.103	0.101	0.103	0.102	0.105	34,726,000	3,585,300	0.1032	586.5	575.1	586.5	580.8	597.9	6,098	587.93	0.00%
2005-12-09	0	0.103	0.102	0.103	0.102	0.104	21,210,000	2,195,830	0.1035	586.5	580.8	586.5	580.8	592.2	3,725	589.54	-0.96%
2005-12-08	0	0.104	0.103	0.104	0.103	0.107	23,500,000	2,473,010	0.1052	592.2	586.5	592.2	586.5	609.3	4,127	599.26	1.96%
2005-12-07	0	0.102	0.102	0.103	0.101	0.105	32,930,000	3,375,930	0.1025	580.8	580.8	586.5	575.1	597.9	5,783	583.79	0.00%
2005-12-06	0	0.102	0.102	0.103	0.099	0.105	20,590,000	2,101,240	0.1021	580.8	580.8	586.5	563.8	597.9	3,616	581.13	-0.97%
2005-12-05	0	0.103	0.101	0.102	0.102	0.110	31,310,000	3,329,780	0.1063	586.5	575.1	580.8	580.8	626.4	5,498	605.60	1.98%
2005-12-02	0	0.101	0.100	0.103	0.100	0.107	27,690,000	2,826,210	0.1021	575.1	569.5	586.5	569.5	609.3	4,863	581.22	-2.88%
2005-12-01	0	0.104	0.104	0.105	0.095	0.105	46,800,000	4,675,702	0.0999	592.2	592.2	597.9	541.0	597.9	8,218	568.93	0.00%
2005-11-30	0	0.104	0.103	0.105	0.103	0.113	33,088,000	3,621,592	0.1095	592.2	586.5	597.9	586.5	643.5	5,811	623.28	-6.31%
2005-11-29	0	0.111	0.111	0.112	0.108	0.118	37,780,000	4,243,730	0.1123	632.1	632.1	637.8	615.0	672.0	6,634	639.65	-5.13%
2005-11-28	0	0.117	0.117	0.118	0.114	0.120	47,262,000	5,592,010	0.1183	666.3	666.3	672.0	649.2	683.3	8,300	673.77	1.74%
2005-11-25	0	0.115	0.115	0.116	0.108	0.116	38,460,000	4,359,792	0.1134	654.9	654.9	660.6	615.0	660.6	6,754	645.53	0.88%
2005-11-24	0	0.114	0.113	0.114	0.106	0.117	36,886,000	4,081,784	0.1107	649.2	643.5	649.2	603.6	666.3	6,477	630.15	7.55%
2005-11-23	0	0.106	0.104	0.108	0.104	0.129	87,380,000	10,472,032	0.1198	603.6	592.2	615.0	592.2	734.6	15,345	682.46	-17.83%
2005-11-22	0	0.129	0.126	0.130	0.127	0.132	41,426,000	5,388,252	0.1301	734.6	717.5	740.3	723.2	751.7	7,275	740.68	-1.53%
2005-11-21	0	0.131	0.129	0.132	0.130	0.136	54,760,000	7,331,420	0.1339	746.0	734.6	751.7	740.3	774.5	9,616	762.40	-3.68%
2005-11-18	0	0.136	0.134	0.136	0.132	0.139	46,160,000	6,234,930	0.1351	774.5	763.1	774.5	751.7	791.5	8,106	769.17	2.26%
2005-11-17	0	0.133	0.132	0.133	0.131	0.133	25,370,000	3,346,842	0.1319	757.4	751.7	757.4	746.0	757.4	4,455	751.23	0.76%
2005-11-16	0	0.132	0.131	0.132	0.129	0.134	23,430,000	3,082,680	0.1316	751.7	746.0	751.7	734.6	763.1	4,114	749.23	-0.75%
2005-11-15	0	0.133	0.132	0.133	0.128	0.136	38,556,000	5,112,710	0.1326	757.4	751.7	757.4	728.9	774.5	6,771	755.12	1.53%
2005-11-14	0	0.131	0.130	0.131	0.129	0.132	14,630,000	1,910,370	0.1306	746.0	740.3	746.0	734.6	751.7	2,569	743.58	-1.50%
2005-11-11	0	0.133	0.132	0.133	0.128	0.134	27,046,000	3,565,362	0.1318	757.4	751.7	757.4	728.9	763.1	4,749	750.68	2.31%
2005-11-10	0	0.130	0.130	0.131	0.128	0.134	25,800,000	3,377,924	0.1309	740.3	740.3	746.0	728.9	763.1	4,531	745.57	-1.52%
2005-11-09	0	0.132	0.132	0.133	0.122	0.136	25,264,000	3,297,284	0.1305	751.7	751.7	757.4	694.7	774.5	4,437	743.21	7.32%
2005-11-08	0	0.123	0.122	0.124	0.121	0.134	39,734,000	5,139,482	0.1293	700.4	694.7	706.1	689.0	763.1	6,978	736.57	-5.38%
2005-11-07	0	0.130	0.130	0.134	0.129	0.139	19,190,000	2,559,130	0.1334	740.3	740.3	763.1	734.6	791.5	3,370	759.41	-6.47%
2005-11-04	0	0.139	0.138	0.139	0.136	0.143	27,370,000	3,790,430	0.1385	791.5	785.8	791.5	774.5	814.3	4,806	788.62	-0.71%
2005-11-03	0	0.140	0.140	0.141	0.136	0.141	51,658,000	7,131,566	0.1381	797.2	797.2	802.9	774.5	802.9	9,072	786.15	2.19%
2005-11-02	0	0.137	0.137	0.138	0.130	0.137	43,512,000	5,833,948	0.1341	780.1	780.1	785.8	740.3	780.1	7,641	763.50	4.58%
2005-11-01	0	0.131	0.131	0.132	0.129	0.133	39,740,000	5,227,200	0.1315	746.0	746.0	751.7	734.6	757.4	6,979	749.03	-1.50%
2005-10-31	0	0.133	0.132	0.133	0.129	0.133	36,578,000	4,804,466	0.1313	757.4	751.7	757.4	734.6	757.4	6,423	747.97	3.10%
2005-10-28	0	0.129	0.123	0.129	0.120	0.130	29,696,000	3,701,948	0.1247	734.6	700.4	734.6	683.3	740.3	5,215	709.89	0.00%
2005-10-27	0	0.129	0.129	0.131	0.128	0.133	14,734,000	1,920,160	0.1303	734.6	734.6	746.0	728.9	757.4	2,587	742.12	-3.01%
2005-10-26	0	0.133	0.132	0.133	0.128	0.137	23,602,000	3,153,804	0.1336	757.4	751.7	757.4	728.9	780.1	4,145	760.93	-4.32%
2005-10-25	0	0.139	0.138	0.139	0.126	0.167	202,184,000	30,190,188	0.1493	791.5	785.8	791.5	717.5	951.0	35,505	850.31	-16.27%
2005-10-24	0	0.166	0.165	0.166	0.152	0.166	68,092,000	10,804,338	0.1587	945.3	939.6	945.3	865.6	945.3	11,957	903.56	11.41%
2005-10-21	0	0.149	0.148	0.150	0.142	0.152	39,316,000	5,757,120	0.1464	848.5	842.8	854.2	808.6	865.6	6,904	833.86	1.36%
2005-10-20	0	0.147	0.148	0.149	0.138	0.152	90,996,000	13,279,066	0.1459	837.1	842.8	848.5	785.8	865.6	15,980	831.00	7.30%
2005-10-19	0	0.137	0.136	0.137	0.133	0.137	34,398,000	4,620,784	0.1343	780.1	774.5	780.1	757.4	780.1	6,041	764.96	0.74%
2005-10-18	0	0.136	0.135	0.136	0.129	0.136	46,610,000	6,232,634	0.1337	774.5	768.8	774.5	734.6	774.5	8,185	761.46	4.62%
2005-10-17	0	0.130	0.129	0.130	0.128	0.131	33,256,000	4,320,394	0.1299	740.3	734.6	740.3	728.9	746.0	5,840	739.79	0.00%
2005-10-14	0	0.130	0.130	0.131	0.128	0.132	33,418,000	4,358,772	0.1304	740.3	740.3	746.0	728.9	751.7	5,868	742.75	0.00%
2005-10-13	0	0.130	0.130	0.131	0.125	0.131	48,412,000	6,202,876	0.1281	740.3	740.3	746.0	711.8	746.0	8,502	729.62	4.00%
2005-10-12	0	0.125	0.124	0.125	0.123	0.125	34,486,000	4,274,514	0.1239	711.8	706.1	711.8	700.4	711.8	6,056	705.83	0.00%
2005-10-10	0	0.125	0.124	0.125	0.123	0.125	34,394,000	4,265,556	0.1240	711.8	706.1	711.8	700.4	711.8	6,040	706.24	0.81%
2005-10-07	0	0.124	0.124	0.125	0.121	0.126	23,994,000	2,950,570	0.1230	706.1	706.1	711.8	689.0	717.5	4,214	700.26	0.81%
2005-10-06	0	0.123	0.122	0.123	0.122	0.125	31,770,000	3,924,180	0.1235	700.4	694.7	700.4	694.7	711.8	5,579	703.38	-3.15%
2005-10-05	0	0.127	0.125	0.127	0.124	0.128	52,354,000	6,598,842	0.1260	723.2	711.8	723.2	706.1	728.9	9,194	717.75	1.60%
2005-10-04	0	0.125	0.125	0.126	0.123	0.128	54,196,000	6,765,812	0.1248	711.8	711.8	717.5	700.4	728.9	9,517	710.90	1.63%
2005-10-03	0	0.123	0.123	0.125	0.121	0.127	32,302,000	4,027,952	0.1247	700.4	700.4	711.8	689.0	723.2	5,672	710.09	0.00%
2005-09-30	0	0.123	0.123	0.124	0.122	0.126	23,770,000	2,961,160	0.1246	700.4	700.4	706.1	694.7	717.5	4,174	709.40	-0.81%
2005-09-29	0	0.124	0.124	0.125	0.121	0.124	15,330,000	1,876,220	0.1224	706.1	706.1	711.8	689.0	706.1	2,692	696.94	0.81%
2005-09-28	0	0.123	0.123	0.126	0.121	0.130	72,814,000	9,170,636	0.1259	700.4	700.4	717.5	689.0	740.3	12,787	717.20	-3.15%
2005-09-27	0	0.127	0.127	0.130	0.127	0.132	27,768,000	3,634,230	0.1309	723.2	723.2	740.3	723.2	751.7	4,876	745.29	-2.31%
2005-09-26	0	0.130	0.130	0.131	0.126	0.131	28,694,000	3,704,392	0.1291	740.3	740.3	746.0	717.5	746.0	5,039	735.16	2.36%
2005-09-23	0	0.127	0.126	0.127	0.121	0.127	31,236,000	3,875,128	0.1241	723.2	717.5	723.2	689.0	723.2	5,485	706.46	2.42%
2005-09-22	0	0.124	0.124	0.125	0.123	0.128	22,110,000	2,767,630	0.1252	706.1	706.1	711.8	700.4	728.9	3,883	712.81	-2.36%
2005-09-21	0	0.127	0.126	0.127	0.125	0.129	38,938,000	4,936,888	0.1268	723.2	717.5	723.2	711.8	734.6	6,838	722.00	1.60%
2005-09-20	0	0.125	0.125	0.126	0.121	0.126	31,400,000	3,868,460	0.1232	711.8	711.8	717.5	689.0	717.5	5,514	701.56	-0.79%
2005-09-16	0	0.126	0.126	0.127	0.123	0.126	13,070,000	1,628,320	0.1246	717.5	717.5	723.2	700.4	717.5	2,295	709.45	0.00%
2005-09-15	0	0.126	0.124	0.126	0.122	0.127	22,450,000	2,808,640	0.1251	717.5	706.1	717.5	694.7	723.2	3,942	712.42	2.44%
2005-09-14	0	0.123	0.123	0.125	0.122	0.127	17,822,000	2,217,908	0.1244	700.4	700.4	711.8	694.7	723.2	3,130	708.67	0.00%
2005-09-13	0	0.123	0.122	0.124	0.122	0.127	27,478,000	3,444,876	0.1254	700.4	694.7	706.1	694.7	723.2	4,825	713.91	-1.60%
2005-09-12	0	0.125	0.124	0.125	0.119	0.127	41,802,000	5,092,500	0.1218	711.8	706.1	711.8	677.6	723.2	7,341	693.73	3.31%
2005-09-09	0	0.121	0.121	0.122	0.119	0.123	25,492,000	3,088,682	0.1212	689.0	689.0	694.7	677.6	700.4	4,477	689.96	0.00%
2005-09-08	0	0.121	0.121	0.122	0.118	0.133	140,992,000	17,737,526	0.1258	689.0	689.0	694.7	672.0	757.4	24,759	716.40	-2.42%
2005-09-07	0	0.124	0.123	0.124	0.118	0.124	25,670,000	3,117,540	0.1214	706.1	700.4	706.1	672.0	706.1	4,508	691.58	1.64%
2005-09-06	0	0.122	0.121	0.122	0.115	0.124	29,740,000	3,592,838	0.1208	694.7	689.0	694.7	654.9	706.1	5,223	687.94	0.83%
2005-09-05	0	0.121	0.121	0.122	0.118	0.125	74,530,000	9,091,900	0.1220	689.0	689.0	694.7	672.0	711.8	13,088	694.67	1.68%
2005-09-02	0	0.119	0.119	0.120	0.109	0.119	73,546,000	8,320,580	0.1131	677.6	677.6	683.3	620.7	677.6	12,915	644.25	5.31%
2005-09-01	0	0.113	0.113	0.114	0.110	0.113	33,720,000	3,758,290	0.1115	643.5	643.5	649.2	626.4	643.5	5,921	634.69	0.00%
2005-08-31	0	0.113	0.112	0.113	0.110	0.113	34,984,000	3,892,630	0.1113	643.5	637.8	643.5	626.4	643.5	6,143	633.62	0.00%
2005-08-30	0	0.113	0.112	0.114	0.111	0.117	50,650,000	5,741,780	0.1134	643.5	637.8	649.2	632.1	666.3	8,895	645.54	0.89%
2005-08-29	0	0.112	0.110	0.112	0.105	0.116	48,602,000	5,361,640	0.1103	637.8	626.4	637.8	597.9	660.6	8,535	628.20	0.00%
2005-08-26	0	0.112	0.111	0.112	0.102	0.128	134,078,000	16,141,052	0.1204	637.8	632.1	637.8	580.8	728.9	23,545	685.54	-5.08%
2005-08-25	0	0.118	0.118	0.120	0.113	0.122	117,604,000	13,879,264	0.1180	672.0	672.0	683.3	643.5	694.7	20,652	672.05	0.85%
2005-08-24	0	0.117	0.116	0.117	0.104	0.117	55,732,000	6,139,324	0.1102	666.3	660.6	666.3	592.2	666.3	9,787	627.30	-0.85%
2005-08-23	1	-	-	-	-	-	0	0	-	672.0	-	-	-	-	0	-	0.00%
2005-08-22	0	0.118	0.116	0.118	0.108	0.124	90,521,000	10,743,986	0.1187	672.0	660.6	672.0	615.0	706.1	15,896	675.89	0.00%
2005-08-19	0	0.118	0.118	0.119	0.103	0.120	111,692,000	12,794,314	0.1145	672.0	672.0	677.6	586.5	683.3	19,614	652.31	12.38%
2005-08-18	0	0.105	0.104	0.105	0.103	0.112	61,666,000	6,569,804	0.1065	597.9	592.2	597.9	586.5	637.8	10,829	606.69	1.94%
2005-08-17	0	0.103	0.102	0.103	0.096	0.105	37,570,000	3,723,890	0.0991	586.5	580.8	586.5	546.7	597.9	6,598	564.43	6.19%
2005-08-16	0	0.097	0.096	0.097	0.093	0.101	17,924,000	1,723,610	0.0962	552.4	546.7	552.4	529.6	575.1	3,148	547.60	-2.02%
2005-08-15	0	0.099	0.099	0.101	0.092	0.101	28,458,000	2,728,654	0.0959	563.8	563.8	575.1	523.9	575.1	4,997	546.01	7.61%
2005-08-12	0	0.092	0.089	0.092	0.084	0.092	50,354,000	4,414,412	0.0877	523.9	506.8	523.9	478.3	523.9	8,843	499.22	10.84%
2005-08-11	0	0.083	0.082	0.083	0.078	0.084	37,200,000	2,962,614	0.0796	472.6	467.0	472.6	444.2	478.3	6,533	453.51	2.47%
2005-08-10	0	0.081	0.081	0.082	0.079	0.084	29,000,000	2,378,700	0.0820	461.3	461.3	467.0	449.9	478.3	5,093	467.09	1.25%
2005-08-09	0	0.080	0.079	0.080	0.076	0.080	17,680,000	1,385,020	0.0783	455.6	449.9	455.6	432.8	455.6	3,105	446.10	2.56%
2005-08-08	0	0.078	0.078	0.079	0.074	0.078	22,340,000	1,705,440	0.0763	444.2	444.2	449.9	421.4	444.2	3,923	434.72	4.00%
2005-08-05	0	0.075	0.075	0.077	0.075	0.078	17,790,000	1,360,510	0.0765	427.1	427.1	438.5	427.1	444.2	3,124	435.49	-5.06%
2005-08-04	0	0.079	0.078	0.080	0.077	0.082	25,890,000	2,045,100	0.0790	449.9	444.2	455.6	438.5	467.0	4,546	449.82	-4.82%
2005-08-03	0	0.083	0.082	0.083	0.082	0.085	21,264,000	1,785,048	0.0839	472.6	467.0	472.6	467.0	484.0	3,734	478.04	-2.35%
2005-08-02	0	0.085	0.084	0.085	0.084	0.086	22,614,000	1,920,476	0.0849	484.0	478.3	484.0	478.3	489.7	3,971	483.60	0.00%
2005-08-01	0	0.085	0.084	0.085	0.084	0.086	20,430,000	1,730,520	0.0847	484.0	478.3	484.0	478.3	489.7	3,588	482.35	1.19%
2005-07-29	0	0.084	0.084	0.085	0.084	0.086	21,050,000	1,776,800	0.0844	478.3	478.3	484.0	478.3	489.7	3,697	480.67	0.00%
2005-07-28	0	0.084	0.083	0.084	0.083	0.085	23,752,000	1,996,868	0.0841	478.3	472.6	478.3	472.6	484.0	4,171	478.75	-1.18%
2005-07-27	0	0.085	0.084	0.085	0.082	0.086	21,090,000	1,783,610	0.0846	484.0	478.3	484.0	467.0	489.7	3,704	481.59	0.00%
2005-07-26	0	0.085	0.084	0.085	0.081	0.085	30,052,000	2,481,228	0.0826	484.0	478.3	484.0	461.3	484.0	5,277	470.16	0.00%
2005-07-25	0	0.085	0.085	0.086	0.084	0.085	20,212,000	1,713,920	0.0848	484.0	484.0	489.7	478.3	484.0	3,549	482.88	1.19%
2005-07-22	0	0.084	0.084	0.085	0.084	0.087	31,300,000	2,676,600	0.0855	478.3	478.3	484.0	478.3	495.4	5,497	486.96	0.00%
2005-07-21	0	0.084	0.084	0.085	0.084	0.086	23,200,000	1,973,500	0.0851	478.3	478.3	484.0	478.3	489.7	4,074	484.40	0.00%
2005-07-20	0	0.084	0.084	0.085	0.084	0.085	23,200,000	1,953,100	0.0842	478.3	478.3	484.0	478.3	484.0	4,074	479.39	-1.18%
2005-07-19	0	0.085	0.083	0.085	0.083	0.087	30,832,000	2,621,176	0.0850	484.0	472.6	484.0	472.6	495.4	5,414	484.12	-1.16%
2005-07-18	0	0.086	0.085	0.087	0.086	0.089	21,260,000	1,843,560	0.0867	489.7	484.0	495.4	489.7	506.8	3,733	493.80	0.00%
2005-07-15	0	0.086	0.085	0.086	0.083	0.088	18,760,000	1,606,020	0.0856	489.7	484.0	489.7	472.6	501.1	3,294	487.50	0.00%
2005-07-14	0	0.086	0.086	0.087	0.082	0.087	17,100,000	1,440,900	0.0843	489.7	489.7	495.4	467.0	495.4	3,003	479.84	3.61%
2005-07-13	0	0.083	0.082	0.083	0.079	0.083	28,420,000	2,291,420	0.0806	472.6	467.0	472.6	449.9	472.6	4,991	459.13	1.22%
2005-07-12	0	0.082	0.082	0.083	0.077	0.083	23,352,000	1,877,874	0.0804	467.0	467.0	472.6	438.5	472.6	4,101	457.93	0.00%
2005-07-11	0	0.082	0.080	0.082	0.080	0.084	22,580,000	1,832,980	0.0812	467.0	455.6	467.0	455.6	478.3	3,965	462.26	2.50%
2005-07-08	0	0.080	0.079	0.081	0.076	0.083	22,250,000	1,770,660	0.0796	455.6	449.9	461.3	432.8	472.6	3,907	453.17	0.00%
2005-07-07	0	0.080	0.078	0.081	0.079	0.081	13,720,000	1,101,520	0.0803	455.6	444.2	461.3	449.9	461.3	2,409	457.19	0.00%
2005-07-06	0	0.080	0.079	0.081	0.080	0.088	28,850,000	2,360,480	0.0818	455.6	449.9	461.3	455.6	501.1	5,066	465.92	-8.05%
2005-07-05	0	0.087	0.084	0.087	0.085	0.087	18,940,000	1,622,780	0.0857	495.4	478.3	495.4	484.0	495.4	3,326	487.91	2.35%
2005-07-04	0	0.085	0.085	0.086	0.085	0.087	16,304,000	1,393,150	0.0854	484.0	484.0	489.7	484.0	495.4	2,863	486.59	-2.30%
2005-06-30	0	0.087	0.085	0.087	0.085	0.088	14,830,000	1,286,130	0.0867	495.4	484.0	495.4	484.0	501.1	2,604	493.86	0.00%
2005-06-29	0	0.087	0.087	0.088	0.084	0.087	19,352,000	1,656,748	0.0856	495.4	495.4	501.1	478.3	495.4	3,398	487.51	3.57%
2005-06-28	0	0.084	0.083	0.085	0.079	0.085	19,514,000	1,577,554	0.0808	478.3	472.6	484.0	449.9	484.0	3,427	460.36	7.69%
2005-06-27	0	0.078	0.077	0.078	0.077	0.089	21,182,000	1,735,494	0.0819	444.2	438.5	444.2	438.5	506.8	3,720	466.57	-4.88%
2005-06-24	0	0.082	0.082	0.084	0.082	0.086	20,444,000	1,721,638	0.0842	467.0	467.0	478.3	467.0	489.7	3,590	479.55	-4.65%
2005-06-23	0	0.086	0.085	0.086	0.085	0.086	14,720,000	1,264,930	0.0859	489.7	484.0	489.7	484.0	489.7	2,585	489.35	-2.27%
2005-06-22	0	0.088	0.087	0.088	0.086	0.093	26,310,000	2,382,192	0.0905	501.1	495.4	501.1	489.7	529.6	4,620	515.60	-1.12%
2005-06-21	0	0.089	0.089	0.090	0.087	0.089	14,482,000	1,267,948	0.0876	506.8	506.8	512.5	495.4	506.8	2,543	498.57	2.30%
2005-06-20	0	0.087	0.086	0.088	0.086	0.088	24,100,000	2,048,100	0.0850	495.4	489.7	501.1	489.7	501.1	4,232	483.94	1.16%
2005-06-17	0	0.086	0.086	0.087	0.086	0.087	13,500,000	1,171,400	0.0868	489.7	489.7	495.4	489.7	495.4	2,371	494.12	-1.15%
2005-06-16	0	0.087	0.085	0.088	0.085	0.088	13,100,000	1,131,968	0.0864	495.4	484.0	501.1	484.0	501.1	2,300	492.06	1.16%
2005-06-15	0	0.086	0.086	0.087	0.085	0.088	13,136,000	1,136,796	0.0865	489.7	489.7	495.4	484.0	501.1	2,307	492.81	-1.15%
2005-06-14	0	0.087	0.087	0.088	0.087	0.088	11,400,000	999,100	0.0876	495.4	495.4	501.1	495.4	501.1	2,002	499.07	0.00%
2005-06-13	0	0.087	0.087	0.088	0.087	0.088	10,300,000	901,000	0.0875	495.4	495.4	501.1	495.4	501.1	1,809	498.13	-1.14%
2005-06-10	0	0.088	0.086	0.088	0.087	0.089	9,700,000	854,200	0.0881	501.1	489.7	501.1	495.4	506.8	1,703	501.47	0.00%
2005-06-09	0	0.088	0.087	0.089	0.086	0.090	9,306,000	818,874	0.0880	501.1	495.4	506.8	489.7	512.5	1,634	501.08	-1.12%
2005-06-08	0	0.089	0.088	0.089	0.088	0.090	8,686,000	768,394	0.0885	506.8	501.1	506.8	501.1	512.5	1,525	503.76	2.30%
2005-06-07	0	0.087	0.087	0.088	0.085	0.090	8,972,000	786,100	0.0876	495.4	495.4	501.1	484.0	512.5	1,576	498.94	-1.14%
2005-06-06	0	0.088	0.085	0.088	0.081	0.099	20,920,000	1,842,468	0.0881	501.1	484.0	501.1	461.3	563.8	3,674	501.53	8.64%
2005-06-03	0	0.081	0.079	0.082	0.081	0.081	8,000,000	648,000	0.0810	461.3	449.9	467.0	461.3	461.3	1,405	461.26	1.25%
2005-06-02	0	0.080	0.080	0.082	0.080	0.083	9,670,000	788,330	0.0815	455.6	455.6	467.0	455.6	472.6	1,698	464.24	-1.23%
2005-06-01	0	0.081	0.079	0.082	0.081	0.083	10,030,000	823,050	0.0821	461.3	449.9	467.0	461.3	472.6	1,761	467.29	-1.22%
2005-05-31	0	0.082	0.082	0.083	0.081	0.084	7,858,000	645,106	0.0821	467.0	467.0	472.6	461.3	478.3	1,380	467.49	1.23%
2005-05-30	0	0.081	0.081	0.082	0.081	0.084	7,304,000	598,124	0.0819	461.3	461.3	467.0	461.3	478.3	1,283	466.32	-2.41%
2005-05-27	0	0.083	0.081	0.083	0.080	0.083	8,842,000	720,034	0.0814	472.6	461.3	472.6	455.6	472.6	1,553	463.72	7.79%
2005-05-26	0	0.077	0.077	0.081	0.077	0.081	9,040,000	724,150	0.0801	438.5	438.5	461.3	438.5	461.3	1,587	456.16	-2.53%
2005-05-25	0	0.079	0.079	0.081	0.078	0.081	7,360,000	588,380	0.0799	449.9	449.9	461.3	444.2	461.3	1,292	455.24	-1.25%
2005-05-24	0	0.080	0.079	0.081	0.080	0.083	8,750,000	713,300	0.0815	455.6	449.9	461.3	455.6	472.6	1,537	464.22	-2.44%
2005-05-23	0	0.082	0.081	0.082	0.081	0.084	10,600,000	871,200	0.0822	467.0	461.3	467.0	461.3	478.3	1,861	468.02	1.23%
2005-05-20	0	0.081	0.081	0.082	0.081	0.083	9,400,000	771,800	0.0821	461.3	461.3	467.0	461.3	472.6	1,651	467.56	-1.22%
2005-05-19	0	0.082	0.082	0.083	0.080	0.084	7,162,000	587,024	0.0820	467.0	467.0	472.6	455.6	478.3	1,258	466.74	0.00%
2005-05-18	0	0.082	0.078	0.083	0.075	0.084	8,058,000	651,276	0.0808	467.0	444.2	472.6	427.1	478.3	1,415	460.25	0.00%
2005-05-17	0	0.082	0.080	0.083	0.079	0.085	10,192,000	838,558	0.0823	467.0	455.6	472.6	449.9	484.0	1,790	468.52	-1.20%
2005-05-13	0	0.083	0.081	0.083	0.080	0.083	8,292,000	678,832	0.0819	472.6	461.3	472.6	455.6	472.6	1,456	466.19	1.22%
2005-05-12	0	0.082	0.080	0.083	0.079	0.084	57,540,000	4,669,250	0.0811	467.0	455.6	472.6	449.9	478.3	10,104	462.10	1.23%
2005-05-11	0	0.081	0.081	0.083	0.080	0.087	23,458,000	1,978,106	0.0843	461.3	461.3	472.6	455.6	495.4	4,119	480.19	-5.81%
2005-05-10	0	0.086	0.085	0.087	0.085	0.090	10,904,000	954,960	0.0876	489.7	484.0	495.4	484.0	512.5	1,915	498.72	-4.44%
2005-05-09	0	0.090	0.089	0.090	0.085	0.094	50,316,000	4,562,548	0.0907	512.5	506.8	512.5	484.0	535.3	8,836	516.37	-2.17%
2005-05-06	0	0.092	0.092	0.093	0.075	0.093	40,604,000	3,252,784	0.0801	523.9	523.9	529.6	427.1	529.6	7,130	456.19	19.48%
2005-05-05	0	0.077	0.075	0.077	0.074	0.080	15,264,000	1,190,370	0.0780	438.5	427.1	438.5	421.4	455.6	2,680	444.09	-2.53%
2005-05-04	0	0.079	0.080	0.082	0.077	0.085	12,090,000	976,730	0.0808	449.9	455.6	467.0	438.5	484.0	2,123	460.05	2.60%
2005-05-03	0	0.077	0.077	0.078	0.073	0.078	5,370,000	403,170	0.0751	438.5	438.5	444.2	415.7	444.2	943	427.53	1.32%
2005-04-29	0	0.076	0.074	0.077	0.070	0.077	7,850,000	565,470	0.0720	432.8	421.4	438.5	398.6	438.5	1,379	410.20	5.56%
2005-04-28	0	0.072	0.073	0.074	0.069	0.074	8,720,000	626,820	0.0719	410.0	415.7	421.4	392.9	421.4	1,531	409.34	4.35%
2005-04-27	0	0.069	0.070	0.071	0.069	0.071	5,550,000	386,860	0.0697	392.9	398.6	404.3	392.9	404.3	975	396.93	0.00%
2005-04-26	0	0.069	0.067	0.069	0.068	0.074	9,200,000	648,760	0.0705	392.9	381.5	392.9	387.2	421.4	1,616	401.56	-5.48%
2005-04-25	0	0.073	0.072	0.073	0.070	0.077	9,800,000	713,900	0.0728	415.7	410.0	415.7	398.6	438.5	1,721	414.83	1.39%
2005-04-22	0	0.072	0.069	0.072	0.068	0.072	7,700,000	542,200	0.0704	410.0	392.9	410.0	387.2	410.0	1,352	400.98	4.35%
2005-04-21	0	0.069	0.067	0.071	0.069	0.071	5,220,000	362,740	0.0695	392.9	381.5	404.3	392.9	404.3	917	395.71	-2.82%
2005-04-20	0	0.071	0.068	0.073	0.069	0.072	5,360,000	375,840	0.0701	404.3	387.2	415.7	392.9	410.0	941	399.30	-1.39%
2005-04-19	0	0.072	0.071	0.074	0.070	0.072	4,600,000	327,050	0.0711	410.0	404.3	421.4	398.6	410.0	808	404.87	4.35%
2005-04-18	0	0.069	0.069	0.070	0.068	0.071	4,760,000	330,690	0.0695	392.9	392.9	398.6	387.2	404.3	836	395.61	-6.76%
2005-04-15	0	0.074	0.071	0.074	0.070	0.074	5,252,000	379,076	0.0722	421.4	404.3	421.4	398.6	421.4	922	411.02	-1.33%
2005-04-14	0	0.075	0.074	0.076	0.074	0.076	5,000,000	375,400	0.0751	427.1	421.4	432.8	421.4	432.8	878	427.54	-2.60%
2005-04-13	0	0.077	0.077	0.078	0.072	0.077	5,282,000	395,482	0.0749	438.5	438.5	444.2	410.0	438.5	928	426.37	4.05%
2005-04-12	0	0.074	0.073	0.075	0.071	0.075	4,368,000	318,632	0.0729	421.4	415.7	427.1	404.3	427.1	767	415.40	5.71%
2005-04-11	0	0.070	0.070	0.073	0.067	0.070	1,406,000	96,802	0.0688	398.6	398.6	415.7	381.5	398.6	247	392.06	-1.41%
2005-04-08	0	0.071	0.071	0.073	0.068	0.076	5,812,000	415,296	0.0715	404.3	404.3	415.7	387.2	432.8	1,021	406.90	5.97%
2005-04-07	0	0.067	0.067	0.070	0.067	0.070	5,600,000	381,670	0.0682	381.5	381.5	398.6	381.5	398.6	983	388.11	-4.29%
2005-04-06	0	0.070	0.067	0.071	0.066	0.071	6,148,000	423,010	0.0688	398.6	381.5	404.3	375.8	404.3	1,080	391.81	-6.67%
2005-04-04	0	0.075	0.074	0.075	0.071	0.080	6,100,000	451,524	0.0740	427.1	421.4	427.1	404.3	455.6	1,071	421.51	-3.85%
2005-04-01	0	0.078	0.073	0.078	0.063	0.087	12,210,000	907,046	0.0743	444.2	415.7	444.2	358.8	495.4	2,144	423.03	23.81%
2005-03-31	0	0.063	0.061	0.063	0.062	0.063	5,953,000	371,474	0.0624	358.8	347.4	358.8	353.1	358.8	1,045	355.34	1.61%
2005-03-30	0	0.062	0.061	0.063	0.060	0.063	6,200,000	385,700	0.0622	353.1	347.4	358.8	341.7	358.8	1,089	354.25	-1.59%
2005-03-29	0	0.063	0.061	0.063	0.061	0.063	5,700,000	353,550	0.0620	358.8	347.4	358.8	347.4	358.8	1,001	353.21	0.00%
2005-03-24	0	0.063	0.060	-	0.059	0.063	7,232,000	442,614	0.0612	358.8	341.7	-	336.0	358.8	1,270	348.52	3.28%
2005-03-23	0	0.061	0.059	0.062	0.059	0.061	5,840,000	351,350	0.0602	347.4	336.0	353.1	336.0	347.4	1,026	342.60	-1.61%
2005-03-22	0	0.062	0.061	0.063	0.060	0.062	7,232,000	443,780	0.0614	353.1	347.4	358.8	341.7	353.1	1,270	349.43	3.33%
2005-03-21	0	0.060	0.059	0.061	0.058	0.061	6,400,000	380,750	0.0595	341.7	336.0	347.4	330.3	347.4	1,124	338.78	3.45%
2005-03-18	0	0.058	0.057	0.062	0.055	0.061	6,352,000	362,962	0.0571	330.3	324.6	353.1	313.2	347.4	1,115	325.39	3.57%
2005-03-17	0	0.056	0.055	0.057	0.055	0.056	6,000,000	332,200	0.0554	318.9	313.2	324.6	313.2	318.9	1,054	315.29	0.00%
2005-03-16	0	0.056	0.054	0.057	0.054	0.058	5,600,000	312,000	0.0557	318.9	307.5	324.6	307.5	330.3	983	317.27	0.00%
2005-03-15	0	0.056	0.055	0.057	0.055	0.057	5,400,000	299,300	0.0554	318.9	313.2	324.6	313.2	324.6	948	315.62	0.00%
2005-03-14	0	0.056	0.055	0.056	0.055	0.059	5,200,000	289,900	0.0558	318.9	313.2	318.9	313.2	336.0	913	317.47	0.00%
2005-03-11	0	0.056	0.055	0.056	0.054	0.057	5,300,000	293,800	0.0554	318.9	313.2	318.9	307.5	324.6	931	315.67	-1.75%
2005-03-10	0	0.057	0.056	0.058	0.056	0.057	5,680,000	321,860	0.0567	324.6	318.9	330.3	318.9	324.6	997	322.68	0.00%
2005-03-09	0	0.057	0.056	0.058	0.055	0.057	6,100,000	345,000	0.0566	324.6	318.9	330.3	313.2	324.6	1,071	322.07	3.64%
2005-03-08	0	0.055	0.054	0.058	0.055	0.058	6,100,000	345,000	0.0566	313.2	307.5	330.3	313.2	330.3	1,071	322.07	-5.17%
2005-03-07	0	0.058	0.055	0.059	0.057	0.059	5,201,500	301,472	0.0580	330.3	313.2	336.0	324.6	336.0	913	330.05	1.75%
2005-03-04	0	0.057	0.055	0.057	0.055	0.058	5,500,000	312,300	0.0568	324.6	313.2	324.6	313.2	330.3	966	323.34	0.00%
2005-03-03	0	0.057	0.057	0.062	0.054	0.057	5,800,000	321,100	0.0554	324.6	324.6	353.1	307.5	324.6	1,019	315.26	5.56%
2005-03-02	0	0.054	0.053	0.055	0.054	0.057	9,200,000	506,700	0.0551	307.5	301.8	313.2	307.5	324.6	1,616	313.63	-3.57%
2005-03-01	0	0.056	0.055	0.057	0.055	0.056	6,460,000	358,660	0.0555	318.9	313.2	324.6	313.2	318.9	1,134	316.16	1.82%
2005-02-28	0	0.055	0.054	0.056	0.055	0.056	4,750,000	262,200	0.0552	313.2	307.5	318.9	313.2	318.9	834	314.34	-3.51%
2005-02-25	0	0.057	0.057	0.058	0.056	0.058	5,690,000	323,220	0.0568	324.6	324.6	330.3	318.9	330.3	999	323.48	1.79%
2005-02-24	0	0.056	0.055	0.057	0.056	0.057	6,198,000	348,890	0.0563	318.9	313.2	324.6	318.9	324.6	1,088	320.55	0.00%
2005-02-23	0	0.056	0.054	0.056	0.056	0.057	4,500,000	253,400	0.0563	318.9	307.5	318.9	318.9	324.6	790	320.66	0.00%
2005-02-22	0	0.056	0.054	0.057	0.055	0.059	5,250,000	295,850	0.0564	318.9	307.5	324.6	313.2	336.0	922	320.90	-3.45%
2005-02-21	0	0.058	0.056	0.058	0.055	0.058	6,082,000	345,626	0.0568	330.3	318.9	330.3	313.2	330.3	1,068	323.61	0.00%
2005-02-18	0	0.058	0.056	0.058	0.055	0.058	6,460,000	361,880	0.0560	330.3	318.9	330.3	313.2	330.3	1,134	319.00	3.57%
2005-02-17	0	0.056	0.055	0.056	0.055	0.057	4,900,000	273,600	0.0558	318.9	313.2	318.9	313.2	324.6	860	317.96	1.82%
2005-02-16	0	0.055	0.054	0.056	0.055	0.057	5,500,000	305,800	0.0556	313.2	307.5	318.9	313.2	324.6	966	316.62	0.00%
2005-02-15	0	0.055	0.055	0.059	0.055	0.060	5,850,000	341,800	0.0584	313.2	313.2	336.0	313.2	341.7	1,027	332.72	-5.17%
2005-02-14	0	0.058	0.057	0.059	0.058	0.061	5,090,000	299,520	0.0588	330.3	324.6	336.0	330.3	347.4	894	335.09	-3.33%
2005-02-08	0	0.060	0.060	0.061	0.059	0.060	2,730,000	161,100	0.0590	341.7	341.7	347.4	336.0	341.7	479	336.04	3.45%
2005-02-07	0	0.058	0.057	0.060	0.055	0.059	6,800,000	389,600	0.0573	330.3	324.6	341.7	313.2	336.0	1,194	326.26	5.45%
2005-02-04	0	0.055	0.054	0.056	0.055	0.056	5,400,000	297,700	0.0551	313.2	307.5	318.9	313.2	318.9	948	313.94	0.00%
2005-02-03	0	0.055	0.054	0.056	0.053	0.056	6,460,000	350,520	0.0543	313.2	307.5	318.9	301.8	318.9	1,134	308.98	1.85%
2005-02-02	0	0.054	0.053	0.054	0.054	0.055	5,300,000	286,300	0.0540	307.5	301.8	307.5	307.5	313.2	931	307.61	-1.82%
2005-02-01	0	0.055	0.054	0.055	0.055	0.055	5,200,000	286,000	0.0550	313.2	307.5	313.2	313.2	313.2	913	313.20	-1.79%
2005-01-31	0	0.056	0.056	0.057	0.056	0.057	5,120,000	287,540	0.0562	318.9	318.9	324.6	318.9	324.6	899	319.80	0.00%
2005-01-28	0	0.056	0.055	0.058	0.055	0.057	4,300,000	242,300	0.0563	318.9	313.2	330.3	313.2	324.6	755	320.88	0.00%
2005-01-27	0	0.056	0.055	0.056	0.055	0.057	4,500,000	253,300	0.0563	318.9	313.2	318.9	313.2	324.6	790	320.54	-1.75%
2005-01-26	0	0.057	0.057	0.059	0.056	0.058	5,180,000	295,180	0.0570	324.6	324.6	336.0	318.9	330.3	910	324.50	0.00%
2005-01-25	0	0.057	0.057	0.058	0.056	0.057	5,250,000	298,600	0.0569	324.6	324.6	330.3	318.9	324.6	922	323.88	0.00%
2005-01-24	0	0.057	0.054	0.058	0.055	0.058	4,250,000	239,220	0.0563	324.6	307.5	330.3	313.2	330.3	746	320.53	-5.00%
2005-01-21	0	0.060	0.058	0.060	0.059	0.061	4,100,000	245,150	0.0598	341.7	330.3	341.7	336.0	347.4	720	340.49	0.00%
2005-01-20	0	0.060	0.058	0.060	0.058	0.061	4,400,000	263,300	0.0598	341.7	330.3	341.7	330.3	347.4	773	340.76	0.00%
2005-01-19	0	0.060	0.059	0.061	0.058	0.066	5,400,000	335,080	0.0621	341.7	336.0	347.4	330.3	375.8	948	353.36	-4.76%
2005-01-18	0	0.063	0.063	0.066	0.058	0.064	28,440,000	1,776,950	0.0625	358.8	358.8	375.8	330.3	364.4	4,994	355.80	5.00%
2005-01-17	0	0.060	0.060	0.061	0.055	0.061	11,500,000	681,800	0.0593	341.7	341.7	347.4	313.2	347.4	2,019	337.61	0.00%
2005-01-14	0	0.060	0.059	0.060	0.055	0.060	52,834,000	3,078,866	0.0583	341.7	336.0	341.7	313.2	341.7	9,278	331.84	13.21%
2005-01-13	0	0.053	0.052	0.055	0.051	0.054	4,400,000	229,300	0.0521	301.8	296.1	313.2	290.4	307.5	773	296.76	6.00%
2005-01-12	0	0.050	0.049	0.051	0.050	0.051	3,800,000	190,300	0.0501	284.7	279.0	290.4	284.7	290.4	667	285.18	0.00%
2005-01-11	0	0.050	0.050	0.054	0.050	0.055	5,400,000	286,300	0.0530	284.7	284.7	307.5	284.7	313.2	948	301.91	-7.41%
2005-01-10	0	0.054	0.053	0.055	0.054	0.057	4,550,000	252,350	0.0555	307.5	301.8	313.2	307.5	324.6	799	315.83	-1.82%
2005-01-07	0	0.055	0.054	0.057	0.054	0.057	5,170,000	287,480	0.0556	313.2	307.5	324.6	307.5	324.6	908	316.65	-1.79%
2005-01-06	0	0.056	0.056	0.057	0.054	0.057	5,614,000	314,846	0.0561	318.9	318.9	324.6	307.5	324.6	986	319.36	0.00%
2005-01-05	0	0.056	0.055	0.057	0.055	0.057	2,280,000	128,270	0.0563	318.9	313.2	324.6	313.2	324.6	400	320.37	-1.75%
2005-01-04	0	0.057	0.056	0.058	0.055	0.057	4,228,000	240,668	0.0569	324.6	318.9	330.3	313.2	324.6	742	324.15	-1.72%
2005-01-03	0	0.058	0.056	0.059	0.056	0.059	4,500,000	262,200	0.0583	330.3	318.9	336.0	318.9	336.0	790	331.80	0.00%
2004-12-31	0	0.058	0.057	0.058	0.055	0.058	2,000,000	113,800	0.0569	330.3	324.6	330.3	313.2	330.3	351	324.02	1.75%
2004-12-30	0	0.057	0.055	0.058	0.054	0.059	5,700,000	329,300	0.0578	324.6	313.2	330.3	307.5	336.0	1,001	328.98	-1.72%
2004-12-29	0	0.058	0.055	0.059	0.058	0.060	4,500,000	263,400	0.0585	330.3	313.2	336.0	330.3	341.7	790	333.32	0.00%
2004-12-28	0	0.058	0.056	0.058	0.058	0.060	4,000,000	236,000	0.0590	330.3	318.9	330.3	330.3	341.7	702	335.98	-1.69%
2004-12-24	0	0.059	0.055	0.060	0.055	0.060	2,950,000	174,050	0.0590	336.0	313.2	341.7	313.2	341.7	518	335.98	-1.67%
2004-12-23	0	0.060	0.053	0.060	0.059	0.060	4,700,000	279,700	0.0595	341.7	301.8	341.7	336.0	341.7	825	338.88	1.69%
2004-12-22	0	0.059	0.055	0.060	0.059	0.060	4,200,000	250,200	0.0596	336.0	313.2	341.7	336.0	341.7	738	339.23	-1.67%
2004-12-21	0	0.060	0.060	0.061	0.060	0.061	2,110,000	127,000	0.0602	341.7	341.7	347.4	341.7	347.4	371	342.75	0.00%
2004-12-20	0	0.060	0.058	0.061	0.059	0.060	4,904,000	293,940	0.0599	341.7	330.3	347.4	336.0	341.7	861	341.32	0.00%
2004-12-17	0	0.060	0.060	0.061	0.059	0.061	5,500,000	329,200	0.0599	341.7	341.7	347.4	336.0	347.4	966	340.84	1.69%
2004-12-16	0	0.059	0.058	0.060	0.057	0.059	4,222,000	245,748	0.0582	336.0	330.3	341.7	324.6	336.0	741	331.46	1.72%
2004-12-15	0	0.058	0.057	0.059	0.057	0.059	6,300,000	364,250	0.0578	330.3	324.6	336.0	324.6	336.0	1,106	329.24	1.75%
2004-12-14	0	0.057	0.056	0.059	0.054	0.057	6,750,000	378,000	0.0560	324.6	318.9	336.0	307.5	324.6	1,185	318.89	3.64%
2004-12-13	0	0.055	0.052	0.058	0.053	0.055	5,300,000	287,500	0.0542	313.2	296.1	330.3	301.8	313.2	931	308.90	3.77%
2004-12-10	0	0.053	0.052	0.055	0.052	0.059	5,762,000	319,894	0.0555	301.8	296.1	313.2	296.1	336.0	1,012	316.15	-8.62%
2004-12-09	0	0.058	0.053	0.058	0.055	0.058	2,950,000	169,100	0.0573	330.3	301.8	330.3	313.2	330.3	518	326.42	-1.69%
2004-12-08	0	0.059	0.055	0.059	0.055	0.062	4,800,000	284,500	0.0593	336.0	313.2	336.0	313.2	353.1	843	337.52	0.00%
2004-12-07	0	0.059	0.058	0.060	0.059	0.062	2,650,000	159,050	0.0600	336.0	330.3	341.7	336.0	353.1	465	341.78	-3.28%
2004-12-06	0	0.061	0.060	0.062	0.059	0.062	3,400,000	206,800	0.0608	347.4	341.7	353.1	336.0	353.1	597	346.36	1.67%
2004-12-03	0	0.060	0.058	0.061	0.060	0.065	2,800,000	175,600	0.0627	341.7	330.3	347.4	341.7	370.1	492	357.13	-7.69%
2004-12-02	0	0.065	0.061	0.067	0.061	0.065	3,100,000	196,800	0.0635	370.1	347.4	381.5	347.4	370.1	544	361.51	1.56%
2004-12-01	0	0.064	0.060	0.065	0.061	0.069	4,720,000	311,720	0.0660	364.4	341.7	370.1	347.4	392.9	829	376.08	-5.88%
2004-11-30	0	0.068	0.061	0.068	0.063	0.068	5,250,000	353,358	0.0673	387.2	347.4	387.2	358.8	387.2	922	383.28	0.00%
2004-11-29	0	0.068	0.068	0.069	0.065	0.069	5,652,000	383,548	0.0679	387.2	387.2	392.9	370.1	392.9	993	386.43	-1.45%
2004-11-26	0	0.069	0.065	0.069	0.068	0.071	430,000	30,080	0.0700	392.9	370.1	392.9	387.2	404.3	76	398.35	-1.43%
2004-11-25	0	0.070	0.069	0.070	0.060	0.070	5,610,000	377,810	0.0673	398.6	392.9	398.6	341.7	398.6	985	383.50	11.11%
2004-11-24	0	0.063	0.063	0.069	0.063	0.064	2,050,000	129,850	0.0633	358.8	358.8	392.9	358.8	364.4	360	360.70	-7.35%
2004-11-23	0	0.068	0.068	0.069	0.063	0.075	304,170,000	17,760,020	0.0584	387.2	387.2	392.9	358.8	427.1	53,415	332.49	6.25%
2004-11-22	1	-	-	-	-	-	0	0	-	364.4	-	-	-	-	0	-	0.00%
2004-11-19	0	0.064	0.059	0.060	0.058	0.064	420,000	25,640	0.0610	364.4	336.0	341.7	330.3	364.4	74	347.64	0.00%
2004-11-18	0	0.064	0.064	0.065	0.055	0.065	4,259,000	256,328	0.0602	364.4	364.4	370.1	313.2	370.1	748	342.72	-1.54%
2004-11-17	0	0.065	0.058	0.065	0.055	0.065	10,700,000	640,350	0.0598	370.1	330.3	370.1	313.2	370.1	1,879	340.79	1.56%
2004-11-16	0	0.064	0.064	0.070	0.058	0.064	4,566,000	273,696	0.0599	364.4	364.4	398.6	330.3	364.4	802	341.34	6.67%
2004-11-15	0	0.060	0.050	0.060	0.055	0.060	1,020,000	56,800	0.0557	341.7	284.7	341.7	313.2	341.7	179	317.11	9.09%
2004-11-12	0	0.055	0.050	0.055	-	-	0	0	-	313.2	284.7	313.2	-	-	0	-	0.00%
2004-11-11	0	0.055	0.050	0.055	-	-	0	0	-	313.2	284.7	313.2	-	-	0	-	0.00%
2004-11-10	0	0.055	0.055	0.056	0.055	0.055	300,000	16,500	0.0550	313.2	313.2	318.9	313.2	313.2	53	313.20	0.00%
2004-11-09	0	0.055	0.053	0.058	0.053	0.058	3,016,000	166,280	0.0551	313.2	301.8	330.3	301.8	330.3	530	313.95	10.00%
2004-11-08	0	0.050	0.050	0.055	-	-	0	0	-	284.7	284.7	313.2	-	-	0	-	2.04%
2004-11-05	0	0.049	0.053	0.055	0.048	0.055	650,000	31,900	0.0491	279.0	301.8	313.2	273.3	313.2	114	279.47	-9.26%
2004-11-04	0	0.054	0.052	0.055	0.054	0.054	1,000,000	54,000	0.0540	307.5	296.1	313.2	307.5	307.5	176	307.50	-1.82%
2004-11-03	0	0.055	0.048	0.055	0.053	0.055	600,000	32,268	0.0538	313.2	273.3	313.2	301.8	313.2	105	306.25	3.77%
2004-11-02	0	0.053	0.052	0.053	0.050	0.053	200,000	10,300	0.0515	301.8	296.1	301.8	284.7	301.8	35	293.27	10.42%
2004-11-01	0	0.048	0.048	0.054	0.045	0.050	11,400,000	534,200	0.0469	273.3	273.3	307.5	256.3	284.7	2,002	266.84	6.67%
2004-10-29	0	0.045	0.043	0.055	-	-	0	0	-	256.3	244.9	313.2	-	-	0	-	0.00%
2004-10-28	0	0.045	0.050	0.053	0.045	0.045	2,998,000	134,910	0.0450	256.3	284.7	301.8	256.3	256.3	526	256.25	-10.00%
2004-10-27	0	0.050	-	0.052	0.050	0.050	1,000,000	50,000	0.0500	284.7	-	296.1	284.7	284.7	176	284.73	-5.66%
2004-10-26	0	0.053	-	0.053	-	-	0	0	-	301.8	-	301.8	-	-	0	-	0.00%
2004-10-25	0	0.053	-	0.053	-	-	0	0	-	301.8	-	301.8	-	-	0	-	0.00%
2004-10-21	0	0.053	0.045	0.053	-	-	0	0	-	301.8	256.3	301.8	-	-	0	-	0.00%
2004-10-20	0	0.053	0.045	0.053	-	-	0	0	-	301.8	256.3	301.8	-	-	0	-	0.00%
2004-10-19	0	0.053	0.048	0.053	-	-	0	0	-	301.8	273.3	301.8	-	-	0	-	-3.64%
2004-10-18	0	0.055	0.047	0.055	-	-	0	0	-	313.2	267.6	313.2	-	-	0	-	0.00%
2004-10-15	0	0.055	-	0.055	-	-	0	0	-	313.2	-	313.2	-	-	0	-	0.00%
2004-10-14	0	0.055	-	0.055	-	-	0	0	-	313.2	-	313.2	-	-	0	-	0.00%
2004-10-13	0	0.055	-	0.055	-	-	0	0	-	313.2	-	313.2	-	-	0	-	0.00%
2004-10-12	0	0.055	-	0.055	-	-	0	0	-	313.2	-	313.2	-	-	0	-	0.00%
2004-10-11	0	0.055	-	0.055	-	-	0	0	-	313.2	-	313.2	-	-	0	-	0.00%
2004-10-08	0	0.055	0.050	0.055	-	-	0	0	-	313.2	284.7	313.2	-	-	0	-	0.00%
2004-10-07	0	0.055	0.050	0.055	0.048	0.055	1,102,000	53,510	0.0486	313.2	284.7	313.2	273.3	313.2	194	276.51	3.77%
2004-10-06	0	0.053	-	0.055	-	-	0	0	-	301.8	-	313.2	-	-	0	-	0.00%
2004-10-05	0	0.053	-	0.053	-	-	0	0	-	301.8	-	301.8	-	-	0	-	-1.85%
2004-10-04	0	0.054	-	0.055	-	-	0	0	-	307.5	-	313.2	-	-	0	-	0.00%
2004-09-30	0	0.054	-	0.058	-	-	0	0	-	307.5	-	330.3	-	-	0	-	0.00%
2004-09-28	0	0.054	0.050	0.057	-	-	0	0	-	307.5	284.7	324.6	-	-	0	-	0.00%
2004-09-27	0	0.054	0.051	0.056	0.054	0.054	660,000	35,640	0.0540	307.5	290.4	318.9	307.5	307.5	116	307.50	3.85%
2004-09-24	0	0.052	0.052	0.056	0.052	0.052	10,000	520	0.0520	296.1	296.1	318.9	296.1	296.1	2	296.11	-3.70%
2004-09-23	0	0.054	0.050	0.054	0.054	0.054	100,000	5,400	0.0540	307.5	284.7	307.5	307.5	307.5	18	307.50	0.00%
2004-09-22	0	0.054	0.052	0.058	-	-	0	0	-	307.5	296.1	330.3	-	-	0	-	0.00%
2004-09-21	0	0.054	0.051	0.054	0.054	0.055	550,000	29,900	0.0544	307.5	290.4	307.5	307.5	313.2	97	309.57	-5.26%
2004-09-20	0	0.057	0.053	0.060	0.057	0.057	1,500,000	85,500	0.0570	324.6	301.8	341.7	324.6	324.6	263	324.59	1.79%
2004-09-17	0	0.056	0.054	0.057	-	-	0	0	-	318.9	307.5	324.6	-	-	0	-	0.00%
2004-09-16	0	0.056	0.054	0.056	-	-	0	0	-	318.9	307.5	318.9	-	-	0	-	-1.75%
2004-09-15	0	0.057	0.054	0.057	-	-	0	0	-	324.6	307.5	324.6	-	-	0	-	0.00%
2004-09-14	0	0.057	0.054	0.059	-	-	0	0	-	324.6	307.5	336.0	-	-	0	-	0.00%
2004-09-13	0	0.057	0.055	0.057	-	-	0	0	-	324.6	313.2	324.6	-	-	0	-	0.00%
2004-09-10	0	0.057	0.055	0.057	0.057	0.057	1,000,000	57,000	0.0570	324.6	313.2	324.6	324.6	324.6	176	324.59	0.00%
2004-09-09	0	0.057	0.057	0.062	0.057	0.057	2,300,000	131,100	0.0570	324.6	324.6	353.1	324.6	324.6	404	324.59	3.64%
2004-09-08	0	0.055	0.055	0.060	0.055	0.055	300,000	16,500	0.0550	313.2	313.2	341.7	313.2	313.2	53	313.20	-3.51%
2004-09-07	0	0.057	0.055	0.060	-	-	0	0	-	324.6	313.2	341.7	-	-	0	-	0.00%
2004-09-06	0	0.057	0.057	-	0.054	0.056	882,000	49,188	0.0558	324.6	324.6	-	307.5	318.9	155	317.58	0.00%
2004-09-03	0	0.057	0.056	0.065	0.057	0.057	1,000,000	57,000	0.0570	324.6	318.9	370.1	324.6	324.6	176	324.59	0.00%
2004-09-02	0	0.057	0.055	0.062	0.057	0.060	5,750,000	328,950	0.0572	324.6	313.2	353.1	324.6	341.7	1,010	325.78	0.00%
2004-09-01	0	0.057	0.053	0.057	0.055	0.057	11,400,000	647,600	0.0568	324.6	301.8	324.6	313.2	324.6	2,002	323.49	3.64%
2004-08-31	0	0.055	0.055	0.060	0.055	0.055	6,900,000	379,500	0.0550	313.2	313.2	341.7	313.2	313.2	1,212	313.20	0.00%
2004-08-30	0	0.055	0.055	0.058	0.055	0.055	2,700,000	148,500	0.0550	313.2	313.2	330.3	313.2	313.2	474	313.20	1.85%
2004-08-27	0	0.054	0.054	0.058	0.054	0.054	1,500,000	81,000	0.0540	307.5	307.5	330.3	307.5	307.5	263	307.50	1.89%
2004-08-26	0	0.053	0.052	0.058	0.053	0.055	3,300,000	175,500	0.0532	301.8	296.1	330.3	301.8	313.2	580	302.84	-5.36%
2004-08-25	0	0.056	0.056	0.060	-	-	0	0	-	318.9	318.9	341.7	-	-	0	-	0.00%
2004-08-24	0	0.056	0.058	0.060	0.056	0.056	1,002,000	56,112	0.0560	318.9	330.3	341.7	318.9	318.9	176	318.89	-1.75%
2004-08-23	0	0.057	0.056	0.059	0.056	0.057	400,000	22,600	0.0565	324.6	318.9	336.0	318.9	324.6	70	321.74	-5.00%
2004-08-20	0	0.060	0.055	0.060	0.058	0.060	1,800,000	105,600	0.0587	341.7	313.2	341.7	330.3	341.7	316	334.08	7.14%
2004-08-19	0	0.056	0.055	0.056	-	-	0	0	-	318.9	313.2	318.9	-	-	0	-	0.00%
2004-08-18	0	0.056	0.056	0.060	-	-	0	0	-	318.9	318.9	341.7	-	-	0	-	1.82%
2004-08-17	0	0.055	0.053	0.056	0.055	0.055	500,000	27,500	0.0550	313.2	301.8	318.9	313.2	313.2	88	313.20	-1.79%
2004-08-16	0	0.056	0.056	-	-	-	0	0	-	318.9	318.9	-	-	-	0	-	1.82%
2004-08-13	0	0.055	0.055	0.057	0.053	0.055	1,600,000	86,400	0.0540	313.2	313.2	324.6	301.8	313.2	281	307.50	-3.51%
2004-08-12	0	0.057	0.056	-	0.053	0.057	2,300,000	125,100	0.0544	324.6	318.9	-	301.8	324.6	404	309.73	3.64%
2004-08-11	0	0.055	0.055	0.057	0.054	0.055	1,000,000	54,700	0.0547	313.2	313.2	324.6	307.5	313.2	176	311.49	3.77%
2004-08-10	0	0.053	0.052	0.055	0.053	0.054	300,000	16,000	0.0533	301.8	296.1	313.2	301.8	307.5	53	303.71	3.92%
2004-08-09	0	0.051	0.051	0.056	0.051	0.056	5,012,000	280,612	0.0560	290.4	290.4	318.9	290.4	318.9	880	318.82	-1.92%
2004-08-06	0	0.052	0.052	0.055	-	-	0	0	-	296.1	296.1	313.2	-	-	0	-	0.00%
2004-08-05	0	0.052	0.052	0.057	-	-	0	0	-	296.1	296.1	324.6	-	-	0	-	1.96%
2004-08-04	0	0.051	0.051	0.057	0.051	0.051	200,000	10,200	0.0510	290.4	290.4	324.6	290.4	290.4	35	290.42	-3.77%
2004-08-03	0	0.053	0.053	0.056	0.053	0.053	200,000	10,600	0.0530	301.8	301.8	318.9	301.8	301.8	35	301.81	-1.85%
2004-08-02	0	0.054	0.054	0.057	0.054	0.054	974,000	52,596	0.0540	307.5	307.5	324.6	307.5	307.5	171	307.50	5.88%
2004-07-30	0	0.051	0.051	0.057	0.051	0.053	632,000	32,912	0.0521	290.4	290.4	324.6	290.4	301.8	111	296.55	0.00%
2004-07-29	0	0.051	0.051	0.058	0.051	0.053	300,000	15,840	0.0528	290.4	290.4	330.3	290.4	301.8	53	300.67	-3.77%
2004-07-28	0	0.053	0.053	0.058	-	-	0	0	-	301.8	301.8	330.3	-	-	0	-	3.92%
2004-07-27	0	0.051	0.051	0.058	0.051	0.053	320,000	16,920	0.0529	290.4	290.4	330.3	290.4	301.8	56	301.10	-3.77%
2004-07-26	0	0.053	0.053	0.057	0.053	0.053	34,000	1,802	0.0530	301.8	301.8	324.6	301.8	301.8	6	301.81	-3.64%
2004-07-23	0	0.055	0.055	0.059	0.055	0.055	350,000	19,250	0.0550	313.2	313.2	336.0	313.2	313.2	61	313.20	1.85%
2004-07-22	0	0.054	0.054	0.055	0.052	0.054	5,352,000	284,304	0.0531	307.5	307.5	313.2	296.1	307.5	940	302.50	5.88%
2004-07-21	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2004-07-20	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2004-07-19	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2004-07-16	1	-	-	-	-	-	0	0	-	290.4	-	-	-	-	0	-	0.00%
2004-07-15	0	0.051	0.050	0.060	0.051	0.051	300,000	15,300	0.0510	290.4	284.7	341.7	290.4	290.4	53	290.42	0.00%
2004-07-14	0	0.051	0.051	0.060	-	-	0	0	-	290.4	290.4	341.7	-	-	0	-	0.00%
2004-07-13	0	0.051	0.051	0.058	0.051	0.051	200,000	10,200	0.0510	290.4	290.4	330.3	290.4	290.4	35	290.42	-1.92%
2004-07-12	0	0.052	0.051	0.059	0.052	0.052	600,000	31,200	0.0520	296.1	290.4	336.0	296.1	296.1	105	296.11	-1.89%
2004-07-09	0	0.053	0.053	0.058	0.053	0.053	298,000	15,794	0.0530	301.8	301.8	330.3	301.8	301.8	52	301.81	3.92%
2004-07-08	0	0.051	0.051	0.060	0.051	0.056	530,000	29,220	0.0551	290.4	290.4	341.7	290.4	318.9	93	313.95	-8.93%
2004-07-07	0	0.056	0.056	0.058	0.056	0.056	150,000	8,400	0.0560	318.9	318.9	330.3	318.9	318.9	26	318.89	-1.75%
2004-07-06	0	0.057	0.052	0.058	0.057	0.057	102,000	5,814	0.0570	324.6	296.1	330.3	324.6	324.6	18	324.59	-1.72%
2004-07-05	0	0.058	0.052	0.058	0.056	0.059	10,800,000	607,296	0.0562	330.3	296.1	330.3	318.9	336.0	1,897	320.21	3.57%
2004-07-02	0	0.056	0.055	0.062	0.055	0.062	7,450,000	417,450	0.0560	318.9	313.2	353.1	313.2	353.1	1,308	319.08	-6.67%
2004-06-30	0	0.060	0.060	0.061	0.056	0.060	2,964,000	171,228	0.0578	341.7	341.7	347.4	318.9	341.7	521	328.97	3.45%
2004-06-29	0	0.058	0.052	0.059	0.051	0.058	2,350,000	131,740	0.0561	330.3	296.1	336.0	290.4	330.3	413	319.23	-1.69%
2004-06-28	0	0.059	0.051	0.059	0.050	0.059	1,860,000	95,480	0.0513	336.0	290.4	336.0	284.7	336.0	327	292.32	1.72%
2004-06-25	0	0.058	0.055	0.058	0.050	0.060	788,000	40,900	0.0519	330.3	313.2	330.3	284.7	341.7	138	295.57	23.40%
2004-06-24	0	0.047	0.047	0.048	0.040	0.047	1,072,000	49,334	0.0460	267.6	267.6	273.3	227.8	267.6	188	262.06	17.50%
2004-06-23	0	0.040	0.040	0.047	-	-	0	0	-	227.8	227.8	267.6	-	-	0	-	0.00%
2004-06-21	0	0.040	0.040	0.047	0.040	0.040	10,000	400	0.0400	227.8	227.8	267.6	227.8	227.8	2	227.78	-13.04%
2004-06-18	0	0.046	0.040	0.047	0.040	0.046	2,380,000	107,572	0.0452	261.9	227.8	267.6	227.8	261.9	418	257.38	12.20%
2004-06-17	0	0.041	0.041	0.046	0.041	0.041	50,000	2,050	0.0410	233.5	233.5	261.9	233.5	233.5	9	233.48	0.00%
2004-06-16	0	0.041	0.041	0.046	0.040	0.040	10,000,000	400,000	0.0400	233.5	233.5	261.9	227.8	227.8	1,756	227.78	-12.77%
2004-06-15	0	0.047	0.042	0.047	0.047	0.047	92,000	4,324	0.0470	267.6	239.2	267.6	267.6	267.6	16	267.64	6.82%
2004-06-14	0	0.044	0.044	0.047	0.042	0.044	1,208,000	51,336	0.0425	250.6	250.6	267.6	239.2	250.6	212	242.00	0.00%
2004-06-11	0	0.044	0.043	0.046	-	-	0	0	-	250.6	244.9	261.9	-	-	0	-	0.00%
2004-06-10	0	0.044	0.040	0.046	0.040	0.044	376,000	16,240	0.0432	250.6	227.8	261.9	227.8	250.6	66	245.95	10.00%
2004-06-09	0	0.040	0.040	0.046	0.040	0.047	536,000	24,492	0.0457	227.8	227.8	261.9	227.8	267.6	94	260.21	0.00%
2004-06-08	0	0.040	0.040	0.047	0.039	0.041	2,308,000	92,920	0.0403	227.8	227.8	267.6	222.1	233.5	405	229.26	-4.76%
2004-06-07	0	0.042	0.042	0.047	0.042	0.042	200,000	8,400	0.0420	239.2	239.2	267.6	239.2	239.2	35	239.17	-8.70%
2004-06-04	0	0.046	0.045	0.051	0.043	0.046	3,176,000	142,264	0.0448	261.9	256.3	290.4	244.9	261.9	558	255.08	2.22%
2004-06-03	0	0.045	0.039	0.045	0.040	0.045	800,000	35,000	0.0438	256.3	222.1	256.3	227.8	256.3	140	249.14	2.27%
2004-06-02	0	0.044	0.040	-	0.044	0.044	556,000	24,464	0.0440	250.6	227.8	-	250.6	250.6	98	250.56	-2.22%
2004-06-01	0	0.045	0.040	0.045	0.045	0.045	50,000	2,250	0.0450	256.3	227.8	256.3	256.3	256.3	9	256.25	4.65%
2004-05-31	0	0.043	0.040	0.045	-	-	0	0	-	244.9	227.8	256.3	-	-	0	-	0.00%
2004-05-28	0	0.043	0.040	0.043	-	-	0	0	-	244.9	227.8	244.9	-	-	0	-	-4.44%
2004-05-27	0	0.045	0.040	0.045	0.046	0.046	500,000	23,000	0.0460	256.3	227.8	256.3	261.9	261.9	88	261.95	0.00%
2004-05-25	0	0.045	0.035	0.045	0.043	0.045	1,090,000	48,278	0.0443	256.3	199.3	256.3	244.9	256.3	191	252.22	4.65%
2004-05-24	0	0.043	0.035	0.043	0.044	0.044	364,000	16,016	0.0440	244.9	199.3	244.9	250.6	250.6	64	250.56	19.44%
2004-05-21	0	0.036	0.033	0.041	-	-	0	0	-	205.0	187.9	233.5	-	-	0	-	0.00%
2004-05-20	0	0.036	0.034	0.041	-	-	0	0	-	205.0	193.6	233.5	-	-	0	-	0.00%
2004-05-19	0	0.036	0.036	0.039	0.035	0.037	664,000	23,840	0.0359	205.0	205.0	222.1	199.3	210.7	117	204.45	-14.29%
2004-05-18	0	0.042	0.036	0.042	-	-	0	0	-	239.2	205.0	239.2	-	-	0	-	-2.33%
2004-05-17	0	0.043	0.035	0.044	-	-	0	0	-	244.9	199.3	250.6	-	-	0	-	0.00%
2004-05-14	0	0.043	0.036	0.043	-	-	0	0	-	244.9	205.0	244.9	-	-	0	-	-4.44%
2004-05-13	0	0.045	0.035	0.045	-	-	0	0	-	256.3	199.3	256.3	-	-	0	-	0.00%
2004-05-12	0	0.045	0.040	0.045	0.045	0.045	500,000	22,500	0.0450	256.3	227.8	256.3	256.3	256.3	88	256.25	12.50%
2004-05-11	0	0.040	0.040	0.045	0.040	0.042	500,000	20,200	0.0404	227.8	227.8	256.3	227.8	239.2	88	230.06	-14.89%
2004-05-10	0	0.047	0.038	0.047	0.045	0.050	850,000	40,020	0.0471	267.6	216.4	267.6	256.3	284.7	149	268.11	0.00%
2004-05-07	0	0.047	0.043	0.047	0.042	0.050	364,000	15,900	0.0437	267.6	244.9	267.6	239.2	284.7	64	248.74	-6.00%
2004-05-06	0	0.050	0.048	0.050	0.050	0.050	1,000,000	50,000	0.0500	284.7	273.3	284.7	284.7	284.7	176	284.73	8.70%
2004-05-05	0	0.046	0.046	0.048	0.046	0.049	1,200,000	55,260	0.0461	261.9	261.9	273.3	261.9	279.0	211	262.23	-4.17%
2004-05-04	0	0.048	0.044	0.048	0.046	0.048	1,704,000	80,082	0.0470	273.3	250.6	273.3	261.9	273.3	299	267.62	6.67%
2004-05-03	0	0.045	0.045	0.047	0.043	0.048	2,696,000	118,140	0.0438	256.3	256.3	267.6	244.9	273.3	473	249.54	12.50%
2004-04-30	0	0.040	0.038	0.040	0.032	0.040	15,500,000	538,400	0.0347	227.8	216.4	227.8	182.2	227.8	2,722	197.80	29.03%
2004-04-29	0	0.031	0.031	0.037	0.030	0.033	5,000,000	159,490	0.0319	176.5	176.5	210.7	170.8	187.9	878	181.64	-11.43%
2004-04-28	0	0.035	0.032	0.041	-	-	0	0	-	199.3	182.2	233.5	-	-	0	-	0.00%
2004-04-27	0	0.035	0.035	0.041	-	-	0	0	-	199.3	199.3	233.5	-	-	0	-	6.06%
2004-04-26	0	0.033	0.033	0.048	-	-	0	0	-	187.9	187.9	273.3	-	-	0	-	3.12%
2004-04-23	0	0.032	0.032	0.044	0.032	0.032	4,800,000	179,400	0.0374	182.2	182.2	250.6	182.2	182.2	843	212.83	-5.88%
2004-04-22	0	0.034	0.034	0.047	0.034	0.034	300,000	10,200	0.0340	193.6	193.6	267.6	193.6	193.6	53	193.61	-10.53%
2004-04-21	0	0.038	0.033	0.040	-	-	0	0	-	216.4	187.9	227.8	-	-	0	-	0.00%
2004-04-20	0	0.038	0.038	0.049	0.038	0.040	426,000	16,440	0.0386	216.4	216.4	279.0	216.4	227.8	75	219.76	-7.32%
2004-04-19	0	0.041	0.038	0.050	0.041	0.041	270,000	11,070	0.0410	233.5	216.4	284.7	233.5	233.5	47	233.48	0.00%
2004-04-16	0	0.041	0.038	0.050	-	-	0	0	-	233.5	216.4	284.7	-	-	0	-	0.00%
2004-04-15	0	0.041	0.041	0.050	0.040	0.041	800,000	32,500	0.0406	233.5	233.5	284.7	227.8	233.5	140	231.34	-4.65%
2004-04-14	0	0.043	0.043	0.047	0.043	0.047	160,000	6,888	0.0431	244.9	244.9	267.6	244.9	267.6	28	245.15	2.38%
2004-04-13	0	0.042	0.042	0.049	0.041	0.041	20,000	820	0.0410	239.2	239.2	279.0	233.5	233.5	4	233.48	-8.70%
2004-04-08	0	0.046	0.043	0.049	0.046	0.046	260,000	11,960	0.0460	261.9	244.9	279.0	261.9	261.9	46	261.95	0.00%
2004-04-07	0	0.046	0.040	0.050	-	-	0	0	-	261.9	227.8	284.7	-	-	0	-	0.00%
2004-04-06	0	0.046	0.045	0.050	-	-	0	0	-	261.9	256.3	284.7	-	-	0	-	0.00%
2004-04-02	0	0.046	0.046	0.049	0.045	0.047	4,646,000	213,864	0.0460	261.9	261.9	279.0	256.3	267.6	816	262.13	2.22%
2004-04-01	0	0.045	0.044	0.048	0.045	0.045	500,000	22,500	0.0450	256.3	250.6	273.3	256.3	256.3	88	256.25	-10.00%
2004-03-31	0	0.050	0.046	0.050	0.050	0.050	500,000	25,000	0.0500	284.7	261.9	284.7	284.7	284.7	88	284.73	0.00%
2004-03-30	0	0.050	0.041	0.050	0.049	0.051	5,180,000	259,100	0.0500	284.7	233.5	284.7	279.0	290.4	910	284.84	-1.96%
2004-03-29	0	0.051	0.051	0.054	0.051	0.051	1,000,000	51,000	0.0510	290.4	290.4	307.5	290.4	290.4	176	290.42	0.00%
2004-03-26	0	0.051	0.051	0.052	0.051	0.052	1,702,000	87,702	0.0515	290.4	290.4	296.1	290.4	296.1	299	293.43	0.00%
2004-03-25	0	0.051	0.050	0.052	0.051	0.051	300,000	15,300	0.0510	290.4	284.7	296.1	290.4	290.4	53	290.42	0.00%
2004-03-24	0	0.051	0.051	0.053	0.050	0.051	1,472,000	74,572	0.0507	290.4	290.4	301.8	284.7	290.4	258	288.49	0.00%
2004-03-23	0	0.051	0.051	0.052	0.050	0.051	2,520,000	128,500	0.0510	290.4	290.4	296.1	284.7	290.4	443	290.38	0.00%
2004-03-22	0	0.051	0.051	0.053	0.051	0.053	2,400,000	123,520	0.0515	290.4	290.4	301.8	290.4	301.8	421	293.08	-3.77%
2004-03-19	0	0.053	0.052	0.054	0.051	0.053	12,388,000	652,620	0.0527	301.8	296.1	307.5	290.4	301.8	2,175	300.00	3.92%
2004-03-18	0	0.051	0.049	0.051	0.051	0.052	6,700,000	343,900	0.0513	290.4	279.0	290.4	290.4	296.1	1,177	292.29	0.00%
2004-03-17	0	0.051	0.051	0.052	0.051	0.051	200,000	10,200	0.0510	290.4	290.4	296.1	290.4	290.4	35	290.42	0.00%
2004-03-16	0	0.051	0.051	0.052	0.050	0.052	7,790,000	396,610	0.0509	290.4	290.4	296.1	284.7	296.1	1,368	289.92	2.00%
2004-03-15	0	0.050	0.049	0.051	0.048	0.050	1,606,000	80,038	0.0498	284.7	279.0	290.4	273.3	284.7	282	283.80	4.17%
2004-03-12	0	0.048	0.048	0.050	0.048	0.049	2,420,000	117,060	0.0484	273.3	273.3	284.7	273.3	279.0	425	275.45	-4.00%
2004-03-11	0	0.050	0.049	0.050	0.049	0.050	5,242,000	260,108	0.0496	284.7	279.0	284.7	279.0	284.7	921	282.56	0.00%
2004-03-10	0	0.050	0.050	0.051	0.050	0.051	2,720,000	138,020	0.0507	284.7	284.7	290.4	284.7	290.4	478	288.95	-3.85%
2004-03-09	0	0.052	0.052	0.053	0.051	0.052	4,200,000	217,200	0.0517	296.1	296.1	301.8	290.4	296.1	738	294.49	6.12%
2004-03-08	0	0.049	0.049	0.051	0.049	0.049	100,000	4,900	0.0490	279.0	279.0	290.4	279.0	279.0	18	279.03	0.00%
2004-03-05	0	0.049	0.049	0.051	0.049	0.051	1,800,000	89,800	0.0499	279.0	279.0	290.4	279.0	290.4	316	284.09	-2.00%
2004-03-04	0	0.050	0.049	0.050	0.050	0.050	650,000	32,500	0.0500	284.7	279.0	284.7	284.7	284.7	114	284.73	0.00%
2004-03-03	0	0.050	0.049	0.050	0.049	0.051	7,178,000	358,808	0.0500	284.7	279.0	284.7	279.0	290.4	1,261	284.65	-1.96%
2004-03-02	0	0.051	0.051	0.052	0.051	0.052	3,364,000	172,564	0.0513	290.4	290.4	296.1	290.4	296.1	591	292.11	-5.56%
2004-03-01	0	0.054	0.053	0.054	0.050	0.054	5,964,000	316,828	0.0531	307.5	301.8	307.5	284.7	307.5	1,047	302.51	0.00%
2004-02-27	0	0.054	0.053	0.054	0.049	0.055	15,652,000	818,540	0.0523	307.5	301.8	307.5	279.0	313.2	2,749	297.80	12.50%
2004-02-26	0	0.048	0.048	0.049	0.047	0.049	8,454,000	409,368	0.0484	273.3	273.3	279.0	267.6	279.0	1,485	275.75	0.00%
2004-02-25	0	0.048	0.048	0.049	0.048	0.052	74,460,000	3,603,170	0.0484	273.3	273.3	279.0	273.3	296.1	13,076	275.56	-7.69%
2004-02-24	0	0.052	0.052	0.053	0.051	0.055	19,550,000	1,037,304	0.0531	296.1	296.1	301.8	290.4	313.2	3,433	302.15	-3.70%
2004-02-23	0	0.054	0.054	0.055	0.054	0.055	2,272,000	123,688	0.0544	307.5	307.5	313.2	307.5	313.2	399	310.01	1.89%
2004-02-20	0	0.053	0.052	0.054	0.053	0.056	12,800,000	695,900	0.0544	301.8	296.1	307.5	301.8	318.9	2,248	309.59	-5.36%
2004-02-19	0	0.056	0.055	0.056	0.056	0.059	19,436,000	1,110,244	0.0571	318.9	313.2	318.9	318.9	336.0	3,413	325.29	0.00%
2004-02-18	0	0.056	0.056	0.057	0.054	0.056	10,956,000	605,040	0.0552	318.9	318.9	324.6	307.5	318.9	1,924	314.48	3.70%
2004-02-17	0	0.054	0.053	0.055	0.052	0.055	24,186,000	1,302,482	0.0539	307.5	301.8	313.2	296.1	313.2	4,247	306.67	0.00%
2004-02-16	0	0.054	0.053	0.054	0.053	0.056	44,024,000	2,356,194	0.0535	307.5	301.8	307.5	301.8	318.9	7,731	304.77	-3.57%
2004-02-13	0	0.056	0.054	0.056	0.053	0.062	6,700,000	370,318	0.0553	318.9	307.5	318.9	301.8	353.1	1,177	314.74	-12.50%
2004-02-12	1	-	-	-	-	-	0	0	-	364.4	-	-	-	-	0	-	0.00%
2004-02-11	0	0.064	0.060	0.066	-	-	0	0	-	364.4	341.7	375.8	-	-	0	-	0.00%
2004-02-10	0	0.064	0.060	0.064	0.060	0.064	750,000	46,200	0.0616	364.4	341.7	364.4	341.7	364.4	132	350.78	6.67%
2004-02-09	0	0.060	0.059	0.061	0.060	0.062	410,000	25,000	0.0610	341.7	336.0	347.4	341.7	353.1	72	347.23	5.26%
2004-02-06	0	0.057	0.057	0.061	0.055	0.063	1,300,000	76,420	0.0588	324.6	324.6	347.4	313.2	358.8	228	334.75	-8.06%
2004-02-05	0	0.062	0.058	0.062	0.058	0.062	610,000	36,520	0.0599	353.1	330.3	353.1	330.3	353.1	107	340.92	10.71%
2004-02-04	0	0.056	0.056	0.061	0.054	0.062	316,000	18,748	0.0593	318.9	318.9	347.4	307.5	353.1	55	337.85	-1.75%
2004-02-03	0	0.057	0.057	0.062	-	-	0	0	-	324.6	324.6	353.1	-	-	0	-	0.00%
2004-02-02	0	0.057	0.057	0.062	0.056	0.057	730,000	41,510	0.0569	324.6	324.6	353.1	318.9	324.6	128	323.81	-10.94%
2004-01-30	0	0.064	0.060	0.064	0.060	0.064	312,000	19,520	0.0626	364.4	341.7	364.4	341.7	364.4	55	356.27	3.23%
2004-01-29	0	0.062	0.057	0.063	0.054	0.065	5,200,000	292,600	0.0563	353.1	324.6	358.8	307.5	370.1	913	320.43	14.81%
2004-01-28	0	0.054	0.054	0.062	0.054	0.062	33,752,000	1,855,422	0.0550	307.5	307.5	353.1	307.5	353.1	5,927	313.04	-22.86%
2004-01-27	0	0.070	0.061	0.070	0.062	0.070	1,180,000	82,184	0.0696	398.6	347.4	398.6	353.1	398.6	207	396.61	7.69%
2004-01-26	0	0.065	0.065	0.068	-	-	0	0	-	370.1	370.1	387.2	-	-	0	-	0.00%
2004-01-21	0	0.065	0.060	0.065	0.057	0.065	3,300,000	193,950	0.0588	370.1	341.7	370.1	324.6	370.1	580	334.68	4.84%
2004-01-20	0	0.062	0.060	0.062	0.055	0.073	25,498,000	1,534,124	0.0602	353.1	341.7	353.1	313.2	415.7	4,478	342.62	-15.07%
2004-01-19	0	0.073	0.073	0.080	0.073	0.075	1,550,000	114,266	0.0737	415.7	415.7	455.6	415.7	427.1	272	419.80	0.00%
2004-01-16	0	0.073	0.073	0.079	0.053	0.080	146,314,000	7,431,788	0.0508	415.7	415.7	449.9	301.8	455.6	25,694	289.24	37.74%
2004-01-15	0	0.053	0.053	0.065	0.053	0.053	200,000	10,600	0.0530	301.8	301.8	370.1	301.8	301.8	35	301.81	0.00%
2004-01-14	0	0.053	0.052	0.065	0.052	0.053	300,000	15,700	0.0523	301.8	296.1	370.1	296.1	301.8	53	298.01	3.92%
2004-01-13	0	0.051	0.050	0.065	0.051	0.051	300,000	15,300	0.0510	290.4	284.7	370.1	290.4	290.4	53	290.42	-7.27%
2004-01-12	0	0.055	0.055	0.065	-	-	0	0	-	313.2	313.2	370.1	-	-	0	-	0.00%
2004-01-09	0	0.055	0.054	0.064	0.055	0.055	100,000	5,500	0.0550	313.2	307.5	364.4	313.2	313.2	18	313.20	0.00%
2004-01-08	0	0.055	0.051	0.064	0.055	0.057	400,000	22,600	0.0565	313.2	290.4	364.4	313.2	324.6	70	321.74	0.00%
2004-01-07	0	0.055	0.059	0.060	0.055	0.060	150,000	8,500	0.0567	313.2	336.0	341.7	313.2	341.7	26	322.69	0.00%
2004-01-06	0	0.055	0.051	0.070	0.055	0.060	250,000	14,000	0.0560	313.2	290.4	398.6	313.2	341.7	44	318.89	-11.29%
2004-01-05	0	0.062	0.064	0.065	0.055	0.060	546,000	31,780	0.0582	353.1	364.4	370.1	313.2	341.7	96	331.45	0.00%
2004-01-02	0	0.062	0.056	0.062	-	-	0	0	-	353.1	318.9	353.1	-	-	0	-	0.00%
2003-12-31	0	0.062	0.055	0.062	-	-	0	0	-	353.1	313.2	353.1	-	-	0	-	0.00%
2003-12-30	0	0.062	0.053	0.065	-	-	0	0	-	353.1	301.8	370.1	-	-	0	-	0.00%
2003-12-29	0	0.062	0.053	0.068	-	-	0	0	-	353.1	301.8	387.2	-	-	0	-	0.00%
2003-12-24	0	0.062	0.062	0.063	-	-	0	0	-	353.1	353.1	358.8	-	-	0	-	6.90%
2003-12-23	0	0.058	0.050	0.060	0.058	0.058	88,000	5,104	0.0580	330.3	284.7	341.7	330.3	330.3	15	330.28	0.00%
2003-12-22	0	0.058	0.052	0.061	-	-	0	0	-	330.3	296.1	347.4	-	-	0	-	0.00%
2003-12-19	0	0.058	0.051	0.058	0.058	0.058	830,000	48,140	0.0580	330.3	290.4	330.3	330.3	330.3	146	330.28	9.43%
2003-12-18	0	0.053	0.045	0.060	0.053	0.056	1,000,000	53,900	0.0539	301.8	256.3	341.7	301.8	318.9	176	306.93	-15.87%
2003-12-17	0	0.063	0.055	0.066	0.063	0.064	750,000	47,850	0.0638	358.8	313.2	375.8	358.8	364.4	132	363.31	-1.56%
2003-12-16	0	0.064	0.062	0.066	0.064	0.070	450,000	29,500	0.0656	364.4	353.1	375.8	364.4	398.6	79	373.31	-1.54%
2003-12-15	0	0.065	0.060	0.078	0.062	0.072	1,754,000	115,784	0.0660	370.1	341.7	444.2	353.1	410.0	308	375.90	-9.72%
2003-12-12	0	0.072	0.072	0.079	0.070	0.071	550,000	38,850	0.0706	410.0	410.0	449.9	398.6	404.3	97	402.24	1.41%
2003-12-11	0	0.071	0.071	0.079	0.070	0.070	100,000	7,000	0.0700	404.3	404.3	449.9	398.6	398.6	18	398.62	0.00%
2003-12-10	0	0.071	0.071	0.083	0.071	0.078	1,000,000	74,100	0.0741	404.3	404.3	472.6	404.3	444.2	176	421.96	0.00%
2003-12-09	0	0.071	0.071	0.079	0.065	0.076	1,608,000	116,060	0.0722	404.3	404.3	449.9	370.1	432.8	282	411.01	-20.22%
2003-12-08	0	0.089	0.080	0.089	-	-	0	0	-	506.8	455.6	506.8	-	-	0	-	-1.11%
2003-12-05	0	0.090	0.080	0.097	-	-	0	0	-	512.5	455.6	552.4	-	-	0	-	0.00%
2003-12-04	0	0.090	0.080	0.098	-	-	0	0	-	512.5	455.6	558.1	-	-	0	-	0.00%
2003-12-03	0	0.090	0.090	0.098	0.090	0.090	428,000	38,520	0.0900	512.5	512.5	558.1	512.5	512.5	75	512.51	0.00%
2003-12-02	0	0.090	0.076	0.090	0.090	0.090	2,000	180	0.0900	512.5	432.8	512.5	512.5	512.5	0	512.51	0.00%
2003-12-01	0	0.090	0.090	0.098	0.080	0.080	150,000	12,000	0.0800	512.5	512.5	558.1	455.6	455.6	26	455.56	20.00%
2003-11-28	0	0.075	0.075	0.115	0.075	0.075	20,000	1,500	0.0750	427.1	427.1	654.9	427.1	427.1	4	427.09	-6.25%
2003-11-27	0	0.080	0.080	0.100	0.080	0.080	80,000	6,400	0.0800	455.6	455.6	569.5	455.6	455.6	14	455.56	-20.00%
2003-11-26	0	0.100	0.060	0.100	-	-	0	0	-	569.5	341.7	569.5	-	-	0	-	0.00%
2003-11-25	0	0.100	0.060	0.100	-	-	0	0	-	569.5	341.7	569.5	-	-	0	-	0.00%
2003-11-24	0	0.100	0.060	0.100	-	-	0	0	-	569.5	341.7	569.5	-	-	0	-	0.00%
2003-11-21	0	0.100	-	0.100	-	-	0	0	-	569.5	-	569.5	-	-	0	-	0.00%
2003-11-20	0	0.100	-	0.100	-	-	0	0	-	569.5	-	569.5	-	-	0	-	0.00%
2003-11-19	0	0.100	0.070	0.100	-	-	0	0	-	569.5	398.6	569.5	-	-	0	-	0.00%
2003-11-18	0	0.100	0.066	0.100	-	-	0	0	-	569.5	375.8	569.5	-	-	0	-	0.00%
2003-11-17	0	0.100	0.070	0.100	-	-	0	0	-	569.5	398.6	569.5	-	-	0	-	0.00%
2003-11-14	0	0.100	0.076	0.100	-	-	0	0	-	569.5	432.8	569.5	-	-	0	-	-7.41%
2003-11-13	0	0.108	-	0.108	-	-	0	0	-	615.0	-	615.0	-	-	0	-	-0.92%
2003-11-12	0	0.109	0.103	0.109	0.072	0.127	386,000	47,352	0.1227	620.7	586.5	620.7	410.0	723.2	68	698.57	-5.22%
2003-11-11	1	0.115	-	-	-	-	0	0	-	654.9	-	-	-	-	0	-	0.00%
2003-11-10	0	0.115	-	0.115	0.120	0.120	50,000	6,000	0.1200	654.9	-	654.9	683.3	683.3	9	683.34	-0.86%
2003-11-07	0	0.116	0.116	0.117	-	-	0	0	-	660.6	660.6	666.3	-	-	0	-	5.45%
2003-11-06	0	0.110	0.110	0.111	-	-	0	0	-	626.4	626.4	632.1	-	-	0	-	6.80%
2003-11-05	0	0.103	-	0.104	-	-	0	0	-	586.5	-	592.2	-	-	0	-	0.00%
2003-11-04	0	0.103	-	0.103	-	-	0	0	-	586.5	-	586.5	-	-	0	-	-1.90%
2003-11-03	0	0.105	0.105	0.106	-	-	0	0	-	597.9	597.9	603.6	-	-	0	-	7.14%
2003-10-31	0	0.098	0.098	0.099	-	-	0	0	-	558.1	558.1	563.8	-	-	0	-	10.11%
2003-10-30	0	0.089	0.089	0.090	-	-	0	0	-	506.8	506.8	512.5	-	-	0	-	8.54%
2003-10-29	0	0.082	-	0.090	-	-	0	0	-	467.0	-	512.5	-	-	0	-	0.00%
2003-10-28	0	0.082	0.082	0.085	-	-	0	0	-	467.0	467.0	484.0	-	-	0	-	7.89%
2003-10-27	0	0.076	0.076	0.080	0.068	0.068	50,000	3,400	0.0680	432.8	432.8	455.6	387.2	387.2	9	387.23	1.33%
2003-10-24	0	0.075	-	0.075	0.075	0.075	100,000	7,500	0.0750	427.1	-	427.1	427.1	427.1	18	427.09	0.00%
2003-10-23	0	0.075	0.065	0.082	-	-	0	0	-	427.1	370.1	467.0	-	-	0	-	0.00%
2003-10-22	0	0.075	0.065	0.100	-	-	0	0	-	427.1	370.1	569.5	-	-	0	-	0.00%
2003-10-21	0	0.075	0.067	0.075	0.075	0.075	80,000	6,000	0.0750	427.1	381.5	427.1	427.1	427.1	14	427.09	20.97%
2003-10-20	0	0.062	0.062	0.075	0.060	0.060	230,000	13,800	0.0600	353.1	353.1	427.1	341.7	341.7	40	341.67	-27.06%
2003-10-17	0	0.085	0.060	-	-	-	0	0	-	484.0	341.7	-	-	-	0	-	0.00%
2003-10-16	0	0.085	0.087	0.088	-	-	0	0	-	484.0	495.4	501.1	-	-	0	-	0.00%
2003-10-15	0	0.085	0.071	0.085	-	-	0	0	-	484.0	404.3	484.0	-	-	0	-	-8.60%
2003-10-14	0	0.093	0.060	0.095	-	-	0	0	-	529.6	341.7	541.0	-	-	0	-	0.00%
2003-10-13	0	0.093	0.060	0.095	-	-	0	0	-	529.6	341.7	541.0	-	-	0	-	0.00%
2003-10-10	0	0.093	0.093	0.095	-	-	0	0	-	529.6	529.6	541.0	-	-	0	-	2.20%
2003-10-09	0	0.091	0.060	0.094	0.091	0.091	100,000	9,100	0.0910	518.2	341.7	535.3	518.2	518.2	18	518.20	0.00%
2003-10-08	0	0.091	0.091	-	-	-	0	0	-	518.2	518.2	-	-	-	0	-	13.75%
2003-10-07	0	0.080	0.071	0.080	0.080	0.080	100,000	8,000	0.0800	455.6	404.3	455.6	455.6	455.6	18	455.56	-11.11%
2003-10-06	0	0.090	0.090	0.106	0.090	0.090	484,000	43,560	0.0900	512.5	512.5	603.6	512.5	512.5	85	512.51	-8.16%
2003-10-03	0	0.098	0.060	0.106	-	-	0	0	-	558.1	341.7	603.6	-	-	0	-	0.00%
2003-10-02	0	0.098	0.070	0.105	-	-	0	0	-	558.1	398.6	597.9	-	-	0	-	0.00%
2003-09-30	0	0.098	0.070	-	-	-	0	0	-	558.1	398.6	-	-	-	0	-	0.00%
2003-09-29	0	0.098	0.070	0.104	-	-	0	0	-	558.1	398.6	592.2	-	-	0	-	0.00%
2003-09-26	0	0.098	0.070	0.104	-	-	0	0	-	558.1	398.6	592.2	-	-	0	-	0.00%
2003-09-25	0	0.098	0.070	0.106	-	-	0	0	-	558.1	398.6	603.6	-	-	0	-	0.00%
2003-09-24	0	0.098	0.070	0.106	-	-	0	0	-	558.1	398.6	603.6	-	-	0	-	0.00%
2003-09-23	0	0.098	0.070	-	-	-	0	0	-	558.1	398.6	-	-	-	0	-	0.00%
2003-09-22	0	0.098	0.070	0.099	-	-	0	0	-	558.1	398.6	563.8	-	-	0	-	0.00%
2003-09-19	0	0.098	0.070	0.098	0.099	0.099	10,000	990	0.0990	558.1	398.6	558.1	563.8	563.8	2	563.76	7.69%
2003-09-18	0	0.091	0.082	-	-	-	0	0	-	518.2	467.0	-	-	-	0	-	0.00%
2003-09-17	0	0.091	0.091	0.095	0.091	0.091	200,000	18,200	0.0910	518.2	518.2	541.0	518.2	518.2	35	518.20	1.11%
2003-09-16	0	0.090	0.080	0.098	0.089	0.090	594,000	53,060	0.0893	512.5	455.6	558.1	506.8	512.5	104	508.67	12.50%
2003-09-15	0	0.080	0.076	0.089	0.080	0.100	710,000	61,200	0.0862	455.6	432.8	506.8	455.6	569.5	125	490.85	-23.81%
2003-09-11	0	0.105	0.080	0.109	-	-	0	0	-	597.9	455.6	620.7	-	-	0	-	0.00%
2003-09-10	0	0.105	0.080	0.110	-	-	0	0	-	597.9	455.6	626.4	-	-	0	-	0.00%
2003-09-09	0	0.105	0.090	0.110	0.105	0.105	100,000	10,500	0.1050	597.9	512.5	626.4	597.9	597.9	18	597.92	-7.08%
2003-09-08	0	0.113	0.107	0.120	-	-	0	0	-	643.5	609.3	683.3	-	-	0	-	0.00%
2003-09-05	0	0.113	0.112	0.113	0.110	0.113	1,050,000	117,210	0.1116	643.5	637.8	643.5	626.4	643.5	184	635.67	-3.42%
2003-09-04	0	0.117	0.113	0.117	0.117	0.134	12,924,000	1,587,814	0.1229	666.3	643.5	666.3	666.3	763.1	2,270	699.62	-11.36%
2003-09-03	0	0.132	0.132	0.133	0.123	0.133	7,300,000	938,936	0.1286	751.7	751.7	757.4	700.4	757.4	1,282	732.44	5.60%
2003-09-02	0	0.125	0.119	0.125	0.119	0.128	2,280,000	282,600	0.1239	711.8	677.6	711.8	677.6	728.9	400	705.82	0.00%
2003-09-01	0	0.125	0.123	0.125	0.123	0.138	9,370,000	1,225,220	0.1308	711.8	700.4	711.8	700.4	785.8	1,645	744.61	-4.58%
2003-08-29	0	0.131	0.130	0.132	0.121	0.132	7,780,000	1,001,900	0.1288	746.0	740.3	751.7	689.0	751.7	1,366	733.33	0.00%
2003-08-28	0	0.131	0.129	0.131	0.120	0.140	28,030,000	3,518,122	0.1255	746.0	734.6	746.0	683.3	797.2	4,922	714.73	6.50%
2003-08-27	0	0.123	0.120	0.123	0.109	0.123	14,352,000	1,710,890	0.1192	700.4	683.3	700.4	620.7	700.4	2,520	678.84	7.89%
2003-08-26	0	0.114	0.114	0.117	0.105	0.120	7,810,000	894,320	0.1145	649.2	649.2	666.3	597.9	683.3	1,371	652.08	11.76%
2003-08-25	0	0.102	0.101	0.102	0.090	0.102	4,192,000	406,812	0.0970	580.8	575.1	580.8	512.5	580.8	736	552.62	13.33%
2003-08-22	0	0.090	0.090	0.091	0.085	0.090	2,170,000	192,340	0.0886	512.5	512.5	518.2	484.0	512.5	381	504.74	5.88%
2003-08-21	0	0.085	0.075	-	-	-	0	0	-	484.0	427.1	-	-	-	0	-	0.00%
2003-08-20	0	0.085	0.075	0.090	-	-	0	0	-	484.0	427.1	512.5	-	-	0	-	0.00%
2003-08-19	0	0.085	0.072	0.085	0.070	0.085	506,000	42,920	0.0848	484.0	410.0	484.0	398.6	484.0	89	483.02	0.00%
2003-08-18	0	0.085	0.085	0.090	0.085	0.085	614,000	52,190	0.0850	484.0	484.0	512.5	484.0	484.0	108	484.03	6.25%
2003-08-15	0	0.080	0.060	0.080	-	-	0	0	-	455.6	341.7	455.6	-	-	0	-	0.00%
2003-08-14	0	0.080	0.065	0.080	-	-	0	0	-	455.6	370.1	455.6	-	-	0	-	-5.88%
2003-08-13	0	0.085	-	0.085	-	-	0	0	-	484.0	-	484.0	-	-	0	-	-3.41%
2003-08-12	0	0.088	-	0.095	-	-	0	0	-	501.1	-	541.0	-	-	0	-	0.00%
2003-08-11	0	0.088	-	0.095	-	-	0	0	-	501.1	-	541.0	-	-	0	-	0.00%
2003-08-08	0	0.088	-	0.088	-	-	0	0	-	501.1	-	501.1	-	-	0	-	0.00%
2003-08-07	0	0.088	0.085	0.088	-	-	0	0	-	501.1	484.0	501.1	-	-	0	-	0.00%
2003-08-06	0	0.088	-	0.090	-	-	0	0	-	501.1	-	512.5	-	-	0	-	0.00%
2003-08-05	0	0.088	0.085	0.090	0.085	0.088	316,000	27,660	0.0875	501.1	484.0	512.5	484.0	501.1	55	498.45	0.00%
2003-08-04	0	0.088	0.085	0.088	0.085	0.088	90,000	7,770	0.0863	501.1	484.0	501.1	484.0	501.1	16	491.63	3.53%
2003-08-01	0	0.085	0.080	0.093	-	-	0	0	-	484.0	455.6	529.6	-	-	0	-	0.00%
2003-07-31	0	0.085	0.080	-	-	-	0	0	-	484.0	455.6	-	-	-	0	-	0.00%
2003-07-30	0	0.085	0.055	0.090	-	-	0	0	-	484.0	313.2	512.5	-	-	0	-	0.00%
2003-07-29	0	0.085	0.065	0.090	0.085	0.085	370,000	31,450	0.0850	484.0	370.1	512.5	484.0	484.0	65	484.03	0.00%
2003-07-28	0	0.085	0.060	0.090	-	-	0	0	-	484.0	341.7	512.5	-	-	0	-	0.00%
2003-07-25	0	0.085	0.060	0.085	0.085	0.085	250,000	21,250	0.0850	484.0	341.7	484.0	484.0	484.0	44	484.03	0.00%
2003-07-24	0	0.085	-	0.088	0.085	0.085	266,000	22,610	0.0850	484.0	-	501.1	484.0	484.0	47	484.03	0.00%
2003-07-23	0	0.085	0.050	-	-	-	0	0	-	484.0	284.7	-	-	-	0	-	0.00%
2003-07-22	0	0.085	0.050	-	-	-	0	0	-	484.0	284.7	-	-	-	0	-	0.00%
2003-07-21	0	0.085	0.050	-	-	-	0	0	-	484.0	284.7	-	-	-	0	-	0.00%
2003-07-18	0	0.085	0.055	0.090	-	-	0	0	-	484.0	313.2	512.5	-	-	0	-	0.00%
2003-07-17	0	0.085	0.050	0.090	-	-	0	0	-	484.0	284.7	512.5	-	-	0	-	0.00%
2003-07-16	0	0.085	0.050	-	-	-	500,000	42,500	0.0850	484.0	284.7	-	-	-	88	484.03	0.00%
2003-07-15	0	0.085	0.050	-	-	-	0	0	-	484.0	284.7	-	-	-	0	-	0.00%
2003-07-14	0	0.085	0.050	0.090	-	-	0	0	-	484.0	284.7	512.5	-	-	0	-	0.00%
2003-07-11	0	0.085	0.060	0.088	-	-	0	0	-	484.0	341.7	501.1	-	-	0	-	0.00%
2003-07-10	0	0.085	0.053	0.088	-	-	0	0	-	484.0	301.8	501.1	-	-	0	-	0.00%
2003-07-09	0	0.085	0.060	0.088	-	-	0	0	-	484.0	341.7	501.1	-	-	0	-	0.00%
2003-07-08	0	0.085	0.062	0.090	-	-	0	0	-	484.0	353.1	512.5	-	-	0	-	0.00%
2003-07-07	0	0.085	0.057	0.089	-	-	0	0	-	484.0	324.6	506.8	-	-	0	-	0.00%
2003-07-04	0	0.085	0.062	0.088	-	-	0	0	-	484.0	353.1	501.1	-	-	0	-	0.00%
2003-07-03	0	0.085	0.065	0.089	-	-	0	0	-	484.0	370.1	506.8	-	-	0	-	0.00%
2003-07-02	0	0.085	0.050	0.090	-	-	0	0	-	484.0	284.7	512.5	-	-	0	-	0.00%
2003-06-30	0	0.085	0.050	0.088	-	-	0	0	-	484.0	284.7	501.1	-	-	0	-	0.00%
2003-06-27	0	0.085	0.050	0.090	-	-	0	0	-	484.0	284.7	512.5	-	-	0	-	0.00%
2003-06-26	0	0.085	0.060	0.089	-	-	0	0	-	484.0	341.7	506.8	-	-	0	-	0.00%
2003-06-25	0	0.085	0.060	0.089	-	-	0	0	-	484.0	341.7	506.8	-	-	0	-	0.00%
2003-06-24	0	0.085	0.060	0.088	-	-	0	0	-	484.0	341.7	501.1	-	-	0	-	0.00%
2003-06-23	0	0.085	0.070	0.089	-	-	0	0	-	484.0	398.6	506.8	-	-	0	-	0.00%
2003-06-20	0	0.085	0.070	0.090	-	-	1,000,000	85,000	0.0850	484.0	398.6	512.5	-	-	176	484.03	0.00%
2003-06-19	0	0.085	0.072	0.085	-	-	0	0	-	484.0	410.0	484.0	-	-	0	-	0.00%
2003-06-18	0	0.085	0.071	0.085	0.085	0.085	9,310,000	791,350	0.0850	484.0	404.3	484.0	484.0	484.0	1,635	484.03	0.00%
2003-06-17	0	0.085	0.080	0.085	0.085	0.085	10,500,000	892,500	0.0850	484.0	455.6	484.0	484.0	484.0	1,844	484.03	0.00%
2003-06-16	0	0.085	0.072	0.090	0.080	0.085	7,070,000	599,600	0.0848	484.0	410.0	512.5	455.6	484.0	1,242	482.95	0.00%
2003-06-13	0	0.085	0.080	0.085	0.085	0.085	10,000,000	850,000	0.0850	484.0	455.6	484.0	484.0	484.0	1,756	484.03	0.00%
2003-06-12	0	0.085	0.083	0.085	0.085	0.085	5,200,000	442,000	0.0850	484.0	472.6	484.0	484.0	484.0	913	484.03	0.00%
2003-06-11	0	0.085	0.060	0.085	0.085	0.085	20,000	1,700	0.0850	484.0	341.7	484.0	484.0	484.0	4	484.03	0.00%
2003-06-10	0	0.085	0.060	0.085	-	-	0	0	-	484.0	341.7	484.0	-	-	0	-	0.00%
2003-06-09	0	0.085	0.065	0.085	-	-	0	0	-	484.0	370.1	484.0	-	-	0	-	0.00%
2003-06-06	0	0.085	0.070	0.085	-	-	0	0	-	484.0	398.6	484.0	-	-	0	-	0.00%
2003-06-05	0	0.085	0.060	0.085	-	-	0	0	-	484.0	341.7	484.0	-	-	0	-	0.00%
2003-06-03	0	0.085	0.060	0.085	-	-	0	0	-	484.0	341.7	484.0	-	-	0	-	0.00%
2003-06-02	0	0.085	0.061	0.085	0.085	0.085	100,000	8,500	0.0850	484.0	347.4	484.0	484.0	484.0	18	484.03	21.43%
2003-05-30	0	0.070	-	0.085	-	-	0	0	-	398.6	-	484.0	-	-	0	-	0.00%
2003-05-29	0	0.070	-	0.085	-	-	0	0	-	398.6	-	484.0	-	-	0	-	0.00%
2003-05-28	0	0.070	-	0.085	-	-	0	0	-	398.6	-	484.0	-	-	0	-	0.00%
2003-05-27	0	0.070	0.070	0.090	0.070	0.070	1,750,000	122,500	0.0700	398.6	398.6	512.5	398.6	398.6	307	398.62	-6.67%
2003-05-26	0	0.075	0.070	0.085	-	-	19,000,000	1,368,000	0.0720	427.1	398.6	484.0	-	-	3,337	410.01	0.00%
2003-05-23	0	0.075	0.070	0.085	-	-	12,000,000	840,000	0.0700	427.1	398.6	484.0	-	-	2,107	398.62	0.00%
2003-05-22	0	0.075	0.070	0.090	0.075	0.075	15,100,000	1,057,500	0.0700	427.1	398.6	512.5	427.1	427.1	2,652	398.80	7.14%
2003-05-21	0	0.070	0.070	0.090	0.070	0.070	19,440,000	981,000	0.0505	398.6	398.6	512.5	398.6	398.6	3,414	287.36	0.00%
2003-05-20	0	0.070	-	0.090	-	-	0	0	-	398.6	-	512.5	-	-	0	-	0.00%
2003-05-19	0	0.070	0.060	0.080	-	-	0	0	-	398.6	341.7	455.6	-	-	0	-	0.00%
2003-05-16	0	0.070	0.060	0.080	-	-	0	0	-	398.6	341.7	455.6	-	-	0	-	0.00%
2003-05-15	0	0.070	-	0.090	-	-	0	0	-	398.6	-	512.5	-	-	0	-	0.00%
2003-05-14	0	0.070	0.070	0.090	0.070	0.070	260,000	18,200	0.0700	398.6	398.6	512.5	398.6	398.6	46	398.62	-22.22%
2003-05-13	0	0.090	0.060	0.090	0.090	0.090	10,000	900	0.0900	512.5	341.7	512.5	512.5	512.5	2	512.51	20.00%
2003-05-12	0	0.075	0.075	0.100	-	-	0	0	-	427.1	427.1	569.5	-	-	0	-	7.14%
2003-05-09	0	0.070	0.060	0.100	-	-	0	0	-	398.6	341.7	569.5	-	-	0	-	0.00%
2003-05-07	0	0.070	-	0.080	0.070	0.070	500,000	35,000	0.0700	398.6	-	455.6	398.6	398.6	88	398.62	0.00%
2003-05-06	0	0.070	-	0.070	0.070	0.070	32,550,000	2,440,250	0.0750	398.6	-	398.6	398.6	398.6	5,716	426.91	0.00%
2003-05-05	0	0.070	-	0.100	-	-	0	0	-	398.6	-	569.5	-	-	0	-	0.00%
2003-05-02	0	0.070	-	0.070	-	-	0	0	-	398.6	-	398.6	-	-	0	-	-6.67%
2003-04-30	0	0.075	-	0.110	-	-	0	0	-	427.1	-	626.4	-	-	0	-	0.00%
2003-04-29	0	0.075	-	0.075	-	-	0	0	-	427.1	-	427.1	-	-	0	-	0.00%
2003-04-28	0	0.075	-	0.075	-	-	0	0	-	427.1	-	427.1	-	-	0	-	0.00%
2003-04-25	0	0.075	-	0.075	0.075	0.076	664,000	49,970	0.0753	427.1	-	427.1	427.1	432.8	117	428.55	-6.25%
2003-04-24	0	0.080	0.075	0.115	-	-	0	0	-	455.6	427.1	654.9	-	-	0	-	0.00%
2003-04-23	0	0.080	0.080	0.115	0.080	0.080	200,000	16,000	0.0800	455.6	455.6	654.9	455.6	455.6	35	455.56	-5.88%
2003-04-22	0	0.085	0.080	0.115	0.085	0.085	100,000	8,500	0.0850	484.0	455.6	654.9	484.0	484.0	18	484.03	4.94%
2003-04-17	0	0.081	0.070	0.115	-	-	0	0	-	461.3	398.6	654.9	-	-	0	-	0.00%
2003-04-16	0	0.081	0.081	0.110	0.081	0.082	500,000	40,700	0.0814	461.3	461.3	626.4	461.3	467.0	88	463.53	-26.36%
2003-04-15	0	0.110	0.084	0.110	-	-	0	0	-	626.4	478.3	626.4	-	-	0	-	0.00%
2003-04-14	0	0.110	0.081	0.110	-	-	0	0	-	626.4	461.3	626.4	-	-	0	-	0.00%
2003-04-11	0	0.110	0.080	0.120	-	-	0	0	-	626.4	455.6	683.3	-	-	0	-	0.00%
2003-04-10	0	0.110	0.086	0.120	-	-	0	0	-	626.4	489.7	683.3	-	-	0	-	0.00%
2003-04-09	0	0.110	0.080	0.120	-	-	0	0	-	626.4	455.6	683.3	-	-	0	-	0.00%
2003-04-08	0	0.110	0.090	0.120	-	-	0	0	-	626.4	512.5	683.3	-	-	0	-	0.00%
2003-04-07	0	0.110	0.110	0.120	0.110	0.110	20,000	2,200	0.1100	626.4	626.4	683.3	626.4	626.4	4	626.40	-7.56%
2003-04-04	0	0.119	0.080	0.120	-	-	0	0	-	677.6	455.6	683.3	-	-	0	-	0.00%
2003-04-03	0	0.119	0.080	0.120	-	-	0	0	-	677.6	455.6	683.3	-	-	0	-	0.00%
2003-04-02	0	0.119	0.080	0.120	-	-	0	0	-	677.6	455.6	683.3	-	-	0	-	0.00%
2003-04-01	0	0.119	0.090	0.119	0.119	0.119	10,000	1,190	0.1190	677.6	512.5	677.6	677.6	677.6	2	677.65	13.33%
2003-03-31	0	0.105	0.080	0.120	-	-	0	0	-	597.9	455.6	683.3	-	-	0	-	0.00%
2003-03-28	0	0.105	0.090	0.120	-	-	0	0	-	597.9	512.5	683.3	-	-	0	-	0.00%
2003-03-27	0	0.105	0.088	0.120	-	-	0	0	-	597.9	501.1	683.3	-	-	0	-	0.00%
2003-03-26	0	0.105	0.096	0.120	-	-	0	0	-	597.9	546.7	683.3	-	-	0	-	0.00%
2003-03-25	0	0.105	-	0.119	-	-	0	0	-	597.9	-	677.6	-	-	0	-	0.00%
2003-03-24	1	0.105	-	-	-	-	0	0	-	597.9	-	-	-	-	0	-	0.00%
2003-03-21	0	0.105	0.101	0.105	0.105	0.120	320,000	35,850	0.1120	597.9	575.1	597.9	597.9	683.3	56	637.96	5.00%
2003-03-20	0	0.100	0.095	0.128	-	-	0	0	-	569.5	541.0	728.9	-	-	0	-	0.00%
2003-03-19	0	0.100	0.100	0.118	-	-	0	0	-	569.5	569.5	672.0	-	-	0	-	5.26%
2003-03-18	0	0.095	0.095	0.106	0.095	0.106	400,000	39,500	0.0988	541.0	541.0	603.6	541.0	603.6	70	562.33	-20.17%
2003-03-17	0	0.119	-	0.130	-	-	0	0	-	677.6	-	740.3	-	-	0	-	0.00%
2003-03-14	0	0.119	-	0.120	-	-	0	0	-	677.6	-	683.3	-	-	0	-	0.00%
2003-03-13	0	0.119	0.119	0.120	-	-	0	0	-	677.6	677.6	683.3	-	-	0	-	9.17%
2003-03-12	0	0.109	0.097	0.120	-	-	0	0	-	620.7	552.4	683.3	-	-	0	-	0.00%
2003-03-11	0	0.109	0.109	0.120	0.097	0.097	6,000	582	0.0970	620.7	620.7	683.3	552.4	552.4	1	552.37	0.00%
2003-03-10	0	0.109	0.109	0.110	-	-	0	0	-	620.7	620.7	626.4	-	-	0	-	6.86%
2003-03-07	0	0.102	0.098	0.110	-	-	0	0	-	580.8	558.1	626.4	-	-	0	-	0.00%
2003-03-06	0	0.102	0.098	0.110	-	-	0	0	-	580.8	558.1	626.4	-	-	0	-	0.00%
2003-03-05	0	0.102	0.100	0.105	0.095	0.114	1,220,000	126,340	0.1036	580.8	569.5	597.9	541.0	649.2	214	589.71	-18.40%
2003-03-04	0	0.125	0.125	0.280	-	-	0	0	-	711.8	711.8	1,594	-	-	0	-	4.17%
2003-03-03	0	0.120	0.100	0.300	-	-	12,474,000	1,487,400	0.1192	683.3	569.5	1,708	-	-	2,191	679.01	0.00%
2003-02-28	0	0.120	0.103	0.300	-	-	0	0	-	683.3	586.5	1,708	-	-	0	-	0.00%
2003-02-27	0	0.120	0.110	0.300	-	-	0	0	-	683.3	626.4	1,708	-	-	0	-	0.00%
2003-02-26	0	0.120	0.100	0.280	0.120	0.120	100,000	12,000	0.1200	683.3	569.5	1,594	683.3	683.3	18	683.34	0.84%
2003-02-25	0	0.119	0.096	0.150	-	-	0	0	-	677.6	546.7	854.2	-	-	0	-	0.00%
2003-02-24	0	0.119	0.097	0.290	-	-	0	0	-	677.6	552.4	1,651	-	-	0	-	0.00%
2003-02-21	0	0.119	0.099	0.300	-	-	0	0	-	677.6	563.8	1,708	-	-	0	-	0.00%
2003-02-20	0	0.119	0.100	0.295	-	-	0	0	-	677.6	569.5	1,680	-	-	0	-	0.00%
2003-02-19	0	0.119	0.100	0.350	-	-	0	0	-	677.6	569.5	1,993	-	-	0	-	0.00%
2003-02-18	0	0.119	0.100	0.350	-	-	0	0	-	677.6	569.5	1,993	-	-	0	-	0.00%
2003-02-17	0	0.119	-	0.150	-	-	0	0	-	677.6	-	854.2	-	-	0	-	0.00%
2003-02-14	0	0.119	0.102	0.120	-	-	0	0	-	677.6	580.8	683.3	-	-	0	-	0.00%
2003-02-13	0	0.119	0.119	0.120	0.105	0.120	222,000	24,868	0.1120	677.6	677.6	683.3	597.9	683.3	39	637.89	25.26%
2003-02-12	0	0.095	0.095	0.120	-	-	0	0	-	541.0	541.0	683.3	-	-	0	-	3.26%
2003-02-11	0	0.092	0.092	0.120	0.090	0.090	200,000	18,000	0.0900	523.9	523.9	683.3	512.5	512.5	35	512.51	-23.33%
2003-02-10	0	0.120	0.090	0.350	0.120	0.120	100,000	12,000	0.1200	683.3	512.5	1,993	683.3	683.3	18	683.34	0.00%
2003-02-07	0	0.120	0.090	0.120	-	-	0	0	-	683.3	512.5	683.3	-	-	0	-	0.00%
2003-02-06	0	0.120	0.090	0.120	-	-	0	0	-	683.3	512.5	683.3	-	-	0	-	0.00%
2003-02-05	0	0.120	0.090	0.120	-	-	0	0	-	683.3	512.5	683.3	-	-	0	-	0.00%
2003-02-04	0	0.120	0.100	0.350	-	-	0	0	-	683.3	569.5	1,993	-	-	0	-	0.00%
2003-01-30	0	0.120	-	0.350	-	-	0	0	-	683.3	-	1,993	-	-	0	-	0.00%
2003-01-29	0	0.120	0.098	0.120	-	-	0	0	-	683.3	558.1	683.3	-	-	0	-	0.00%
2003-01-28	0	0.120	0.101	0.128	0.120	0.120	100,000	12,000	0.1200	683.3	575.1	728.9	683.3	683.3	18	683.34	0.00%
2003-01-27	0	0.120	0.101	0.142	-	-	0	0	-	683.3	575.1	808.6	-	-	0	-	0.00%
2003-01-24	0	0.120	0.103	0.142	-	-	0	0	-	683.3	586.5	808.6	-	-	0	-	0.00%
2003-01-23	0	0.120	0.104	0.142	0.120	0.120	500,000	60,000	0.1200	683.3	592.2	808.6	683.3	683.3	88	683.34	0.00%
2003-01-22	0	0.120	0.101	0.136	0.100	0.120	600,000	65,000	0.1083	683.3	575.1	774.5	569.5	683.3	105	616.91	-7.69%
2003-01-21	0	0.130	0.100	0.250	-	-	0	0	-	740.3	569.5	1,424	-	-	0	-	0.00%
2003-01-20	0	0.130	0.100	0.250	-	-	0	0	-	740.3	569.5	1,424	-	-	0	-	0.00%
2003-01-17	0	0.130	0.100	0.250	-	-	0	0	-	740.3	569.5	1,424	-	-	0	-	0.00%
2003-01-16	0	0.130	0.120	0.250	-	-	0	0	-	740.3	683.3	1,424	-	-	0	-	0.00%
2003-01-15	0	0.130	0.130	0.139	0.110	0.124	44,000	5,148	0.1170	740.3	740.3	791.5	626.4	706.1	8	666.26	-7.14%
2003-01-14	0	0.140	0.132	0.180	0.140	0.141	19,116,000	2,676,440	0.1400	797.2	751.7	1,025	797.2	802.9	3,357	797.29	0.00%
2003-01-13	0	0.140	-	0.140	-	-	0	0	-	797.2	-	797.2	-	-	0	-	0.00%
2003-01-10	0	0.140	-	0.140	-	-	0	0	-	797.2	-	797.2	-	-	0	-	0.00%
2003-01-09	0	0.140	-	0.140	-	-	0	0	-	797.2	-	797.2	-	-	0	-	0.00%
2003-01-08	0	0.140	0.115	0.140	0.140	0.140	10,000	1,400	0.1400	797.2	654.9	797.2	797.2	797.2	2	797.23	2.19%
2003-01-07	0	0.137	-	0.139	-	-	0	0	-	780.1	-	791.5	-	-	0	-	0.00%
2003-01-06	0	0.137	-	0.140	-	-	0	0	-	780.1	-	797.2	-	-	0	-	0.00%
2003-01-03	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2003-01-02	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-31	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-30	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-27	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-24	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-23	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-20	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-19	0	0.137	0.120	0.140	-	-	0	0	-	780.1	683.3	797.2	-	-	0	-	0.00%
2002-12-18	0	0.137	0.125	0.200	0.137	0.137	450,000	61,650	0.1370	780.1	711.8	1,139	780.1	780.1	79	780.15	1.48%
2002-12-17	0	0.135	0.127	0.245	-	-	0	0	-	768.8	723.2	1,395	-	-	0	-	0.00%
2002-12-16	0	0.135	0.128	0.138	-	-	0	0	-	768.8	728.9	785.8	-	-	0	-	0.00%
2002-12-13	0	0.135	0.125	0.140	0.130	0.140	880,000	120,340	0.1368	768.8	711.8	797.2	740.3	797.2	155	778.73	-2.17%
2002-12-12	0	0.138	0.138	0.140	0.130	0.138	170,000	22,900	0.1347	785.8	785.8	797.2	740.3	785.8	30	767.08	0.00%
2002-12-11	0	0.138	0.137	0.140	-	-	0	0	-	785.8	780.1	797.2	-	-	0	-	0.00%
2002-12-10	0	0.138	0.138	0.140	0.138	0.138	40,000	5,520	0.1380	785.8	785.8	797.2	785.8	785.8	7	785.84	0.00%
2002-12-09	0	0.138	0.115	0.140	-	-	0	0	-	785.8	654.9	797.2	-	-	0	-	0.00%
2002-12-06	0	0.138	0.137	0.138	0.120	0.138	50,000	6,756	0.1351	785.8	780.1	785.8	683.3	785.8	9	769.44	-1.43%
2002-12-05	0	0.140	0.125	0.140	-	-	0	0	-	797.2	711.8	797.2	-	-	0	-	0.00%
2002-12-04	0	0.140	0.137	0.250	-	-	0	0	-	797.2	780.1	1,424	-	-	0	-	0.00%
2002-12-03	0	0.140	0.130	0.140	-	-	7,600,000	1,064,000	0.1400	797.2	740.3	797.2	-	-	1,335	797.23	0.00%
2002-12-02	0	0.140	0.137	0.142	-	-	0	0	-	797.2	780.1	808.6	-	-	0	-	0.00%
2002-11-29	0	0.140	0.137	0.140	-	-	0	0	-	797.2	780.1	797.2	-	-	0	-	-1.41%
2002-11-28	0	0.142	0.135	0.145	0.135	0.135	10,000	1,350	0.1350	808.6	768.8	825.7	768.8	768.8	2	768.76	0.00%
2002-11-27	0	0.142	0.137	0.142	-	-	0	0	-	808.6	780.1	808.6	-	-	0	-	0.00%
2002-11-26	0	0.142	0.140	0.142	0.111	0.142	34,000	4,516	0.1328	808.6	797.2	808.6	632.1	808.6	6	756.37	-2.07%
2002-11-25	0	0.145	0.138	0.145	0.140	0.145	300,000	43,250	0.1442	825.7	785.8	825.7	797.2	825.7	53	820.96	-2.03%
2002-11-22	0	0.148	0.148	0.150	0.148	0.150	356,000	53,208	0.1495	842.8	842.8	854.2	842.8	854.2	63	851.11	-1.33%
2002-11-21	0	0.150	0.140	0.150	-	-	0	0	-	854.2	797.2	854.2	-	-	0	-	0.00%
2002-11-20	0	0.150	0.140	0.150	-	-	0	0	-	854.2	797.2	854.2	-	-	0	-	0.00%
2002-11-19	0	0.150	0.149	0.250	0.140	0.150	630,000	91,460	0.1452	854.2	848.5	1,424	797.2	854.2	111	826.70	0.00%
2002-11-18	0	0.150	0.144	0.180	-	-	0	0	-	854.2	820.0	1,025	-	-	0	-	0.00%
2002-11-15	0	0.150	0.150	0.200	-	-	4,000,000	800,000	0.2000	854.2	854.2	1,139	-	-	702	1,138.9	0.00%
2002-11-14	0	0.150	0.150	0.180	0.150	0.150	816,000	122,400	0.1500	854.2	854.2	1,025	854.2	854.2	143	854.18	-3.23%
2002-11-13	0	0.155	0.150	0.160	0.155	0.170	700,000	112,350	0.1605	882.6	854.2	911.1	882.6	968.1	123	913.97	-0.64%
2002-11-12	0	0.156	0.150	0.163	0.150	0.165	834,000	131,960	0.1582	888.3	854.2	928.2	854.2	939.6	146	901.02	-2.50%
2002-11-11	0	0.160	0.160	0.170	0.160	0.180	640,000	108,240	0.1691	911.1	911.1	968.1	911.1	1,025	112	963.08	-20.00%
2002-11-08	0	0.200	0.209	0.210	-	-	0	0	-	1,139	1,190	1,196	-	-	0	-	0.00%
2002-11-07	0	0.200	0.170	0.210	-	-	0	0	-	1,139	968.1	1,196	-	-	0	-	0.00%
2002-11-06	0	0.200	0.170	0.200	0.170	0.200	26,000	5,020	0.1931	1,139	968.1	1,139	968.1	1,139	5	1,099.5	-12.28%
2002-11-05	0	0.228	0.180	0.230	-	-	0	0	-	1,298	1,025	1,310	-	-	0	-	0.00%
2002-11-04	0	0.228	0.180	0.230	-	-	0	0	-	1,298	1,025	1,310	-	-	0	-	0.00%
2002-11-01	0	0.228	0.180	0.240	-	-	38,150,000	8,011,500	0.2100	1,298	1,025	1,367	-	-	6,699	1,195.8	0.00%
2002-10-31	0	0.228	0.230	0.235	0.100	0.235	102,000	21,950	0.2152	1,298	1,310	1,338	569.5	1,338	18	1,225.4	-8.43%
2002-10-30	0	0.249	0.100	0.249	-	-	0	0	-	1,418	569.5	1,418	-	-	0	-	-0.40%
2002-10-29	0	0.250	0.100	0.250	0.250	0.250	2,000	500	0.2500	1,424	569.5	1,424	1,424	1,424	0	1,423.6	4.17%
2002-10-28	0	0.240	0.100	0.250	-	-	0	0	-	1,367	569.5	1,424	-	-	0	-	0.00%
2002-10-25	0	0.240	-	0.250	-	-	0	0	-	1,367	-	1,424	-	-	0	-	0.00%
2002-10-24	0	0.240	0.240	0.250	0.240	0.250	416,000	102,490	0.2464	1,367	1,367	1,424	1,367	1,424	73	1,403.0	-4.00%
2002-10-23	0	0.250	0.240	0.250	0.240	0.250	240,000	58,800	0.2450	1,424	1,367	1,424	1,367	1,424	42	1,395.2	0.00%
2002-10-22	0	0.250	-	0.250	-	-	0	0	-	1,424	-	1,424	-	-	0	-	0.00%
2002-10-21	0	0.250	-	0.250	0.250	0.250	220,000	55,000	0.2500	1,424	-	1,424	1,424	1,424	39	1,423.6	0.00%
2002-10-18	0	0.250	-	0.250	0.250	0.250	380,000	95,000	0.2500	1,424	-	1,424	1,424	1,424	67	1,423.6	0.00%
2002-10-17	0	0.250	0.250	0.300	0.250	0.250	430,000	107,500	0.2500	1,424	1,424	1,708	1,424	1,424	76	1,423.6	-1.96%
2002-10-16	0	0.255	0.255	0.300	0.250	0.255	560,000	140,250	0.2504	1,452	1,452	1,708	1,424	1,452	98	1,426.2	2.00%
2002-10-15	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-10-11	0	0.250	-	0.350	-	-	0	0	-	1,424	-	1,993	-	-	0	-	0.00%
2002-10-10	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-10-09	0	0.250	-	0.250	-	-	0	0	-	1,424	-	1,424	-	-	0	-	0.00%
2002-10-08	0	0.250	-	0.250	-	-	0	0	-	1,424	-	1,424	-	-	0	-	0.00%
2002-10-07	0	0.250	-	0.250	-	-	0	0	-	1,424	-	1,424	-	-	0	-	0.00%
2002-10-04	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-10-03	1	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
2002-10-02	1	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
2002-09-30	1	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
2002-09-27	1	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
2002-09-26	1	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
2002-09-25	1	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
2002-09-24	1	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
2002-09-23	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-09-20	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-09-19	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-09-18	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-09-17	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-09-16	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-09-13	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-09-12	0	0.250	-	0.255	-	-	0	0	-	1,424	-	1,452	-	-	0	-	0.00%
2002-09-11	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-09-10	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-09-09	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-09-06	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-09-05	0	0.250	-	0.290	-	-	0	0	-	1,424	-	1,651	-	-	0	-	0.00%
2002-09-04	0	0.250	-	0.290	-	-	0	0	-	1,424	-	1,651	-	-	0	-	0.00%
2002-09-03	0	0.250	-	0.390	-	-	0	0	-	1,424	-	2,221	-	-	0	-	0.00%
2002-09-02	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-08-30	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-08-29	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-08-28	0	0.250	-	0.410	-	-	0	0	-	1,424	-	2,335	-	-	0	-	0.00%
2002-08-27	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-08-26	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-08-23	0	0.250	-	0.300	-	-	0	0	-	1,424	-	1,708	-	-	0	-	0.00%
2002-08-22	0	0.250	-	0.250	-	-	0	0	-	1,424	-	1,424	-	-	0	-	0.00%
2002-08-21	0	0.250	0.250	0.270	0.250	0.250	250,000	62,500	0.2500	1,424	1,424	1,538	1,424	1,424	44	1,423.6	0.00%
2002-08-20	0	0.250	-	0.270	0.250	0.250	100,000	25,000	0.2500	1,424	-	1,538	1,424	1,424	18	1,423.6	-3.85%
2002-08-19	0	0.260	0.250	0.300	0.260	0.260	100,000	26,000	0.2600	1,481	1,424	1,708	1,481	1,481	18	1,480.6	4.00%
2002-08-16	0	0.250	0.250	0.270	0.249	0.250	462,000	115,408	0.2498	1,424	1,424	1,538	1,418	1,424	81	1,422.5	0.00%
2002-08-15	0	0.250	0.250	0.300	-	-	0	0	-	1,424	1,424	1,708	-	-	0	-	0.00%
2002-08-14	0	0.250	0.250	0.300	0.250	0.250	50,000	12,500	0.2500	1,424	1,424	1,708	1,424	1,424	9	1,423.6	0.00%
2002-08-13	0	0.250	0.250	0.300	-	-	0	0	-	1,424	1,424	1,708	-	-	0	-	0.00%
2002-08-12	0	0.250	0.250	0.300	0.250	0.250	450,000	112,500	0.2500	1,424	1,424	1,708	1,424	1,424	79	1,423.6	0.00%
2002-08-09	0	0.250	0.250	0.270	0.250	0.255	310,000	78,500	0.2532	1,424	1,424	1,538	1,424	1,452	54	1,442.0	-1.96%
2002-08-08	0	0.255	-	0.260	-	-	0	0	-	1,452	-	1,481	-	-	0	-	0.00%
2002-08-07	0	0.255	-	0.270	0.250	0.255	180,000	45,500	0.2528	1,452	-	1,538	1,424	1,452	32	1,439.4	4.08%
2002-08-06	0	0.245	0.235	0.250	0.242	0.300	340,000	87,720	0.2580	1,395	1,338	1,424	1,378	1,708	60	1,469.2	-18.33%
2002-08-05	0	0.300	-	0.300	-	-	0	0	-	1,708	-	1,708	-	-	0	-	-6.25%
2002-08-02	0	0.320	-	0.320	0.320	0.330	1,204,000	387,820	0.3221	1,822	-	1,822	1,822	1,879	211	1,834.3	0.00%
2002-08-01	0	0.320	-	0.320	-	-	0	0	-	1,822	-	1,822	-	-	0	-	-3.03%
2002-07-31	0	0.330	-	0.330	-	-	0	0	-	1,879	-	1,879	-	-	0	-	0.00%
2002-07-30	0	0.330	-	0.340	-	-	0	0	-	1,879	-	1,936	-	-	0	-	0.00%
2002-07-29	0	0.330	-	0.330	-	-	0	0	-	1,879	-	1,879	-	-	0	-	-2.94%
2002-07-26	0	0.340	-	0.340	-	-	0	0	-	1,936	-	1,936	-	-	0	-	-4.23%
2002-07-25	0	0.355	-	0.355	-	-	0	0	-	2,022	-	2,022	-	-	0	-	-1.39%
2002-07-24	0	0.360	-	0.360	-	-	0	0	-	2,050	-	2,050	-	-	0	-	-1.37%
2002-07-23	0	0.365	0.345	0.365	0.345	0.370	12,408,000	4,469,550	0.3602	2,078	1,965	2,078	1,965	2,107	2,179	2,051.3	4.29%
2002-07-22	0	0.350	0.350	0.355	0.350	0.365	1,618,000	573,710	0.3546	1,993	1,993	2,022	1,993	2,078	284	2,019.2	-4.11%
2002-07-19	0	0.365	0.365	0.380	0.365	0.365	520,000	189,800	0.3650	2,078	2,078	2,164	2,078	2,078	91	2,078.5	-3.95%
2002-07-18	0	0.380	0.375	0.385	0.370	0.380	2,936,000	1,030,100	0.3509	2,164	2,135	2,192	2,107	2,164	516	1,997.9	1.33%
2002-07-17	0	0.375	0.375	0.380	0.365	0.380	2,182,000	817,980	0.3749	2,135	2,135	2,164	2,078	2,164	383	2,134.7	-3.85%
2002-07-16	0	0.390	0.385	0.395	0.380	0.395	5,360,000	2,080,000	0.3881	2,221	2,192	2,249	2,164	2,249	941	2,209.8	0.00%
2002-07-15	0	0.390	0.390	0.395	0.365	0.395	4,130,000	1,586,010	0.3840	2,221	2,221	2,249	2,078	2,249	725	2,186.8	8.33%
2002-07-12	0	0.360	0.360	0.390	0.360	0.360	110,000	39,600	0.3600	2,050	2,050	2,221	2,050	2,050	19	2,050.0	-1.37%
2002-07-11	0	0.365	0.365	0.370	0.365	0.375	528,000	195,620	0.3705	2,078	2,078	2,107	2,078	2,135	93	2,109.8	-2.67%
2002-07-10	0	0.375	0.375	0.380	0.355	0.375	1,122,000	407,130	0.3629	2,135	2,135	2,164	2,022	2,135	197	2,066.3	2.74%
2002-07-09	0	0.365	0.360	0.365	0.360	0.365	510,000	185,900	0.3645	2,078	2,050	2,078	2,050	2,078	90	2,075.7	0.00%
2002-07-08	0	0.365	0.365	0.380	0.360	0.375	1,352,000	499,160	0.3692	2,078	2,078	2,164	2,050	2,135	237	2,102.4	-3.95%
2002-07-05	0	0.380	0.375	0.395	0.360	0.390	1,260,000	468,350	0.3717	2,164	2,135	2,249	2,050	2,221	221	2,116.7	5.56%
2002-07-04	0	0.360	0.360	0.375	0.360	0.360	40,000	14,400	0.3600	2,050	2,050	2,135	2,050	2,050	7	2,050.0	-1.37%
2002-07-03	0	0.365	0.355	0.370	0.365	0.365	50,000	18,250	0.3650	2,078	2,022	2,107	2,078	2,078	9	2,078.5	1.39%
2002-07-02	0	0.360	0.355	0.370	-	-	10,000,000	3,600,000	0.3600	2,050	2,022	2,107	-	-	1,756	2,050.0	0.00%
2002-06-28	0	0.360	0.355	0.370	0.360	0.360	10,000	3,600	0.3600	2,050	2,022	2,107	2,050	2,050	2	2,050.0	-1.37%
2002-06-27	0	0.365	0.355	0.370	0.350	0.365	10,184,000	3,566,100	0.3502	2,078	2,022	2,107	1,993	2,078	1,788	1,994.0	-1.35%
2002-06-26	0	0.370	0.360	0.375	0.355	0.370	350,000	126,750	0.3621	2,107	2,050	2,135	2,022	2,107	61	2,062.2	-3.90%
2002-06-25	0	0.385	0.385	0.390	0.355	0.385	1,230,000	457,650	0.3721	2,192	2,192	2,221	2,022	2,192	216	2,118.8	4.05%
2002-06-24	0	0.370	0.370	0.380	0.350	0.370	2,430,000	866,250	0.3565	2,107	2,107	2,164	1,993	2,107	427	2,030.0	2.78%
2002-06-21	0	0.360	0.360	0.390	0.360	0.360	306,000	110,160	0.3600	2,050	2,050	2,221	2,050	2,050	54	2,050.0	0.00%
2002-06-20	0	0.360	0.360	0.365	0.360	0.365	320,000	115,700	0.3616	2,050	2,050	2,078	2,050	2,078	56	2,058.9	-2.70%
2002-06-19	0	0.370	0.360	0.380	0.370	0.380	300,000	112,000	0.3733	2,107	2,050	2,164	2,107	2,164	53	2,126.0	-2.63%
2002-06-18	0	0.380	0.375	0.405	0.370	0.380	1,054,000	396,400	0.3761	2,164	2,135	2,306	2,107	2,164	185	2,141.7	0.00%
2002-06-17	0	0.380	0.375	0.395	0.380	0.380	430,000	164,050	0.3815	2,164	2,135	2,249	2,164	2,164	76	2,172.5	-2.56%
2002-06-14	0	0.390	0.390	0.400	0.390	0.400	2,744,000	1,090,760	0.3975	2,221	2,221	2,278	2,221	2,278	482	2,263.6	-2.50%
2002-06-13	0	0.400	0.400	0.410	0.400	0.410	330,000	134,050	0.4062	2,278	2,278	2,335	2,278	2,335	58	2,313.2	-2.44%
2002-06-12	0	0.410	0.400	0.415	0.410	0.410	836,000	346,760	0.4148	2,335	2,278	2,363	2,335	2,335	147	2,362.0	0.00%
2002-06-11	0	0.410	0.405	0.410	0.405	0.415	1,404,000	580,090	0.4132	2,335	2,306	2,335	2,306	2,363	247	2,352.8	-2.38%
2002-06-10	0	0.420	0.415	0.425	0.420	0.440	1,130,000	483,000	0.4274	2,392	2,363	2,420	2,392	2,506	198	2,434.0	-4.55%
2002-06-07	0	0.440	0.435	0.440	0.435	0.445	2,130,000	938,550	0.4406	2,506	2,477	2,506	2,477	2,534	374	2,509.2	-1.12%
2002-06-06	0	0.445	0.440	0.445	0.445	0.460	2,900,000	1,306,000	0.4503	2,534	2,506	2,534	2,534	2,619	509	2,564.5	-2.20%
2002-06-05	0	0.455	0.455	0.460	0.440	0.460	7,468,000	3,367,510	0.4509	2,591	2,591	2,619	2,506	2,619	1,311	2,567.8	2.25%
2002-06-04	0	0.445	0.450	0.455	0.445	0.465	4,420,000	2,006,600	0.4540	2,534	2,563	2,591	2,534	2,648	776	2,585.2	-4.30%
2002-06-03	0	0.465	0.460	0.465	0.435	0.465	10,504,000	4,808,480	0.4578	2,648	2,619	2,648	2,477	2,648	1,845	2,606.8	5.68%
2002-05-31	0	0.440	0.435	0.440	0.430	0.450	9,360,000	4,148,750	0.4432	2,506	2,477	2,506	2,449	2,563	1,644	2,524.1	2.33%
2002-05-30	0	0.430	0.430	0.435	0.410	0.435	4,658,000	1,987,820	0.4268	2,449	2,449	2,477	2,335	2,477	818	2,430.2	4.88%
2002-05-29	0	0.410	0.410	0.420	0.410	0.420	1,100,000	454,350	0.4130	2,335	2,335	2,392	2,335	2,392	193	2,352.1	0.00%
2002-05-28	0	0.410	0.410	0.415	0.410	0.430	350,000	146,800	0.4194	2,335	2,335	2,363	2,335	2,449	61	2,388.4	-2.38%
2002-05-27	0	0.420	0.410	0.440	0.405	0.420	514,000	210,580	0.4097	2,392	2,335	2,506	2,306	2,392	90	2,333.0	3.70%
2002-05-24	0	0.405	0.400	0.410	0.405	0.405	600,000	243,000	0.4050	2,306	2,278	2,335	2,306	2,306	105	2,306.3	0.00%
2002-05-23	0	0.405	0.405	0.420	0.405	0.410	654,000	268,390	0.4104	2,306	2,306	2,392	2,306	2,335	115	2,336.9	-1.22%
2002-05-22	0	0.410	0.405	0.410	0.400	0.410	2,100,000	850,430	0.4050	2,335	2,306	2,335	2,278	2,335	369	2,306.1	0.00%
2002-05-21	0	0.410	0.405	0.410	0.400	0.430	1,824,000	757,610	0.4154	2,335	2,306	2,335	2,278	2,449	320	2,365.3	-6.82%
2002-05-17	0	0.440	0.430	0.440	0.420	0.440	662,000	292,180	0.4414	2,506	2,449	2,506	2,392	2,506	116	2,513.3	0.00%
2002-05-16	0	0.440	0.435	0.450	0.440	0.455	450,000	203,250	0.4517	2,506	2,477	2,563	2,506	2,591	79	2,572.0	-3.30%
2002-05-15	0	0.455	0.455	0.465	0.440	0.470	2,234,000	1,025,490	0.4590	2,591	2,591	2,648	2,506	2,676	392	2,614.0	1.11%
2002-05-14	0	0.450	0.445	0.450	0.405	0.450	1,988,000	853,700	0.4294	2,563	2,534	2,563	2,306	2,563	349	2,445.4	3.45%
2002-05-13	0	0.435	0.430	0.435	0.430	0.440	840,000	364,050	0.4334	2,477	2,449	2,477	2,449	2,506	148	2,468.0	0.00%
2002-05-10	0	0.435	0.435	0.450	0.435	0.450	1,682,000	740,310	0.4401	2,477	2,477	2,563	2,477	2,563	295	2,506.4	-5.43%
2002-05-09	0	0.460	0.445	0.460	0.450	0.480	3,772,000	1,751,200	0.4643	2,619	2,534	2,619	2,563	2,733	662	2,643.8	0.00%
2002-05-08	0	0.460	0.450	0.460	0.450	0.480	4,982,000	2,321,220	0.4659	2,619	2,563	2,619	2,563	2,733	875	2,653.2	-3.16%
2002-05-07	0	0.475	0.470	0.475	0.470	0.480	3,820,000	1,814,750	0.4751	2,705	2,676	2,705	2,676	2,733	671	2,705.3	-1.04%
2002-05-06	0	0.480	0.480	0.485	0.460	0.500	9,704,000	4,678,380	0.4821	2,733	2,733	2,762	2,619	2,847	1,704	2,745.4	4.35%
2002-05-03	0	0.460	0.450	0.460	0.455	0.470	300,000	137,550	0.4585	2,619	2,563	2,619	2,591	2,676	53	2,610.9	-1.08%
2002-05-02	0	0.465	0.465	0.475	0.460	0.485	1,500,000	700,750	0.4672	2,648	2,648	2,705	2,619	2,762	263	2,660.3	1.09%
2002-04-30	0	0.460	0.450	0.460	0.450	0.465	778,000	356,510	0.4582	2,619	2,563	2,619	2,563	2,648	137	2,609.4	-2.13%
2002-04-29	0	0.470	0.460	0.480	0.470	0.490	890,000	423,500	0.4758	2,676	2,619	2,733	2,676	2,790	156	2,709.7	-2.08%
2002-04-26	0	0.480	0.480	0.490	0.480	0.490	1,150,000	559,000	0.4861	2,733	2,733	2,790	2,733	2,790	202	2,768.0	-2.04%
2002-04-25	0	0.490	0.490	0.500	0.490	0.495	866,000	427,990	0.4942	2,790	2,790	2,847	2,790	2,819	152	2,814.3	-2.00%
2002-04-24	0	0.500	0.495	0.500	0.500	0.500	1,130,000	565,000	0.5000	2,847	2,819	2,847	2,847	2,847	198	2,847.3	0.00%
2002-04-23	0	0.500	0.500	0.510	0.500	0.510	4,602,000	2,311,880	0.5024	2,847	2,847	2,904	2,847	2,904	808	2,860.7	-3.85%
2002-04-22	0	0.520	0.500	0.520	0.500	0.530	1,244,000	641,600	0.5158	2,961	2,847	2,961	2,847	3,018	218	2,937.0	4.00%
2002-04-19	0	0.500	0.495	0.510	0.500	0.520	984,000	499,340	0.5075	2,847	2,819	2,904	2,847	2,961	173	2,889.7	-1.96%
2002-04-18	0	0.510	0.500	0.510	0.500	0.510	820,000	415,700	0.5070	2,904	2,847	2,904	2,847	2,904	144	2,886.8	0.00%
2002-04-17	0	0.510	0.500	0.510	0.500	0.510	1,400,000	705,000	0.5036	2,904	2,847	2,904	2,847	2,904	246	2,867.6	0.00%
2002-04-16	0	0.510	0.500	0.510	0.500	0.510	550,000	278,500	0.5064	2,904	2,847	2,904	2,847	2,904	97	2,883.5	-1.92%
2002-04-15	0	0.520	0.510	0.520	0.500	0.520	1,694,000	868,600	0.5128	2,961	2,904	2,961	2,847	2,961	297	2,919.9	1.96%
2002-04-12	0	0.510	0.500	0.510	0.500	0.510	804,000	402,040	0.5000	2,904	2,847	2,904	2,847	2,904	141	2,847.5	2.00%
2002-04-11	0	0.500	0.495	0.510	0.500	0.510	1,020,000	514,200	0.5041	2,847	2,819	2,904	2,847	2,904	179	2,870.7	-1.96%
2002-04-10	0	0.510	0.510	0.520	0.510	0.520	5,320,000	2,743,960	0.5158	2,904	2,904	2,961	2,904	2,961	934	2,937.1	2.00%
2002-04-09	0	0.500	0.495	0.510	0.485	0.500	1,566,000	774,030	0.4943	2,847	2,819	2,904	2,762	2,847	275	2,814.6	2.04%
2002-04-08	0	0.490	0.490	0.500	0.490	0.495	432,000	213,320	0.4938	2,790	2,790	2,847	2,790	2,819	76	2,811.9	-1.01%
2002-04-04	0	0.495	0.495	0.500	0.490	0.500	808,000	400,680	0.4959	2,819	2,819	2,847	2,790	2,847	142	2,823.9	1.02%
2002-04-03	0	0.490	0.490	0.495	0.490	0.495	862,000	426,090	0.4943	2,790	2,790	2,819	2,790	2,819	151	2,814.8	-1.01%
2002-04-02	0	0.495	0.485	0.495	0.480	0.500	506,000	247,710	0.4895	2,819	2,762	2,819	2,733	2,847	89	2,787.7	1.02%
2002-03-28	0	0.490	0.490	0.500	0.490	0.500	1,440,000	712,950	0.4951	2,790	2,790	2,847	2,790	2,847	253	2,819.4	-2.00%
2002-03-27	0	0.500	0.490	0.500	0.485	0.500	1,148,000	565,250	0.4924	2,847	2,790	2,847	2,762	2,847	202	2,803.9	2.04%
2002-03-26	0	0.490	0.485	0.490	0.480	0.495	1,100,000	536,750	0.4880	2,790	2,762	2,790	2,733	2,819	193	2,778.7	-2.00%
2002-03-25	0	0.500	0.495	0.500	0.500	0.530	2,740,000	1,406,300	0.5132	2,847	2,819	2,847	2,847	3,018	481	2,922.7	-3.85%
2002-03-22	0	0.520	0.510	0.520	0.510	0.540	4,100,000	2,163,000	0.5276	2,961	2,904	2,961	2,904	3,075	720	3,004.2	0.00%
2002-03-21	0	0.520	0.510	0.520	0.510	0.520	1,440,000	745,700	0.5178	2,961	2,904	2,961	2,904	2,961	253	2,948.9	0.00%
2002-03-20	0	0.520	0.500	0.520	0.500	0.520	710,000	362,200	0.5101	2,961	2,847	2,961	2,847	2,961	125	2,905.0	0.00%
2002-03-19	0	0.520	0.510	0.520	0.520	0.530	874,000	457,980	0.5240	2,961	2,904	2,961	2,961	3,018	153	2,984.0	0.00%
2002-03-18	0	0.520	0.510	0.520	0.520	0.520	800,000	416,000	0.5200	2,961	2,904	2,961	2,961	2,961	140	2,961.1	1.96%
2002-03-15	0	0.510	0.510	0.520	0.500	0.540	3,918,000	2,061,720	0.5262	2,904	2,904	2,961	2,847	3,075	688	2,996.6	-5.56%
2002-03-14	0	0.540	0.530	0.550	0.495	0.540	4,256,000	2,204,310	0.5179	3,075	3,018	3,132	2,819	3,075	747	2,949.4	8.00%
2002-03-13	0	0.500	0.490	0.500	0.500	0.500	730,000	365,000	0.5000	2,847	2,790	2,847	2,847	2,847	128	2,847.3	1.01%
2002-03-12	0	0.495	0.495	0.500	0.490	0.500	1,190,000	586,550	0.4929	2,819	2,819	2,847	2,790	2,847	209	2,806.8	0.00%
2002-03-11	0	0.495	0.495	0.510	0.490	0.520	1,788,000	898,520	0.5025	2,819	2,819	2,904	2,790	2,961	314	2,861.7	-4.81%
2002-03-08	0	0.520	0.500	0.520	0.500	0.530	5,864,000	3,057,500	0.5214	2,961	2,847	2,961	2,847	3,018	1,030	2,969.1	-1.89%
2002-03-07	0	0.530	0.520	0.530	0.520	0.560	13,070,000	6,992,920	0.5350	3,018	2,961	3,018	2,961	3,189	2,295	3,046.8	-3.64%
2002-03-06	0	0.550	0.540	0.550	0.520	0.560	9,742,000	5,320,020	0.5461	3,132	3,075	3,132	2,961	3,189	1,711	3,109.7	7.84%
2002-03-05	0	0.510	0.510	0.520	0.510	0.510	1,052,000	536,520	0.5100	2,904	2,904	2,961	2,904	2,904	185	2,904.2	2.00%
2002-03-04	0	0.500	0.495	0.500	0.495	0.520	1,102,000	551,190	0.5002	2,847	2,819	2,847	2,819	2,961	194	2,848.2	-3.85%
2002-03-01	0	0.520	0.520	0.530	0.520	0.530	1,210,000	635,200	0.5250	2,961	2,961	3,018	2,961	3,018	212	2,989.4	-1.89%
2002-02-28	0	0.530	0.510	0.530	0.520	0.530	1,080,000	567,600	0.5256	3,018	2,904	3,018	2,961	3,018	190	2,992.8	0.00%
2002-02-27	0	0.530	0.520	0.530	0.530	0.540	1,586,000	844,080	0.5322	3,018	2,961	3,018	3,018	3,075	279	3,030.7	0.00%
2002-02-26	0	0.530	0.520	0.530	0.520	0.540	1,194,000	632,620	0.5298	3,018	2,961	3,018	2,961	3,075	210	3,017.1	0.00%
2002-02-25	0	0.530	0.520	0.540	0.530	0.550	1,246,000	669,980	0.5377	3,018	2,961	3,075	3,018	3,132	219	3,062.0	-1.85%
2002-02-22	0	0.540	0.540	0.560	0.530	0.560	1,992,000	1,100,100	0.5523	3,075	3,075	3,189	3,018	3,189	350	3,144.8	-1.82%
2002-02-21	0	0.550	0.550	0.560	0.540	0.570	4,902,000	2,720,200	0.5549	3,132	3,132	3,189	3,075	3,246	861	3,160.0	1.85%
2002-02-20	0	0.540	0.540	0.550	0.530	0.550	1,600,000	862,800	0.5393	3,075	3,075	3,132	3,018	3,132	281	3,070.8	0.00%
2002-02-19	0	0.540	0.540	0.550	0.510	0.540	1,970,000	1,052,900	0.5345	3,075	3,075	3,132	2,904	3,075	346	3,043.5	0.00%
2002-02-18	0	0.540	0.530	0.540	0.500	0.540	1,290,000	657,200	0.5095	3,075	3,018	3,075	2,847	3,075	227	2,901.1	0.00%
2002-02-15	0	0.540	0.520	0.540	0.540	0.540	2,020,000	1,090,800	0.5400	3,075	2,961	3,075	3,075	3,075	355	3,075.0	0.00%
2002-02-11	0	0.540	0.530	0.540	0.530	0.560	1,774,000	980,300	0.5526	3,075	3,018	3,075	3,018	3,189	312	3,146.7	0.00%
2002-02-08	0	0.540	0.530	0.550	0.540	0.550	4,176,000	2,273,200	0.5443	3,075	3,018	3,132	3,075	3,132	733	3,099.8	-1.82%
2002-02-07	0	0.550	0.530	0.550	0.530	0.550	5,652,000	3,067,300	0.5427	3,132	3,018	3,132	3,018	3,132	993	3,090.4	3.77%
2002-02-06	0	0.530	0.530	0.540	0.520	0.560	9,282,000	5,036,280	0.5426	3,018	3,018	3,075	2,961	3,189	1,630	3,089.8	1.92%
2002-02-05	0	0.520	0.510	0.520	0.510	0.550	4,080,000	2,171,120	0.5321	2,961	2,904	2,961	2,904	3,132	716	3,030.3	-3.70%
2002-02-04	0	0.540	0.530	0.540	0.530	0.570	5,808,000	3,212,040	0.5530	3,075	3,018	3,075	3,018	3,246	1,020	3,149.3	-5.26%
2002-02-01	0	0.570	0.570	0.580	0.550	0.590	16,260,000	9,286,900	0.5712	3,246	3,246	3,303	3,132	3,360	2,855	3,252.4	5.56%
2002-01-31	0	0.540	0.540	0.550	0.530	0.660	36,588,000	22,626,340	0.6184	3,075	3,075	3,132	3,018	3,758	6,425	3,521.5	-12.90%
2002-01-30	0	0.620	0.620	0.630	0.600	0.660	39,066,000	24,839,640	0.6358	3,531	3,531	3,588	3,417	3,758	6,860	3,620.8	3.33%
2002-01-29	0	0.600	0.600	0.610	0.560	0.620	34,682,000	20,609,000	0.5942	3,417	3,417	3,474	3,189	3,531	6,090	3,383.8	3.45%
2002-01-28	0	0.580	0.580	0.590	0.440	0.580	93,236,000	42,587,120	0.4568	3,303	3,303	3,360	2,506	3,303	16,373	2,601.1	20.83%
2002-01-25	0	0.480	0.475	0.480	0.460	0.495	18,820,000	9,117,200	0.4844	2,733	2,705	2,733	2,619	2,819	3,305	2,758.7	4.35%
2002-01-24	0	0.460	0.460	0.465	0.455	0.480	3,120,000	1,456,600	0.4669	2,619	2,619	2,648	2,591	2,733	548	2,658.5	-4.17%
2002-01-23	0	0.480	0.470	0.480	0.460	0.480	1,924,000	897,610	0.4665	2,733	2,676	2,733	2,619	2,733	338	2,656.7	1.05%
2002-01-22	0	0.475	0.460	0.475	0.465	0.485	2,738,000	1,307,970	0.4777	2,705	2,619	2,705	2,648	2,762	481	2,720.3	-3.06%
2002-01-21	0	0.490	0.485	0.500	0.485	0.510	8,486,000	4,236,150	0.4992	2,790	2,762	2,847	2,762	2,904	1,490	2,842.7	1.03%
2002-01-18	0	0.485	0.485	0.490	0.475	0.495	3,818,000	1,848,330	0.4841	2,762	2,762	2,790	2,705	2,819	670	2,756.8	2.11%
2002-01-17	0	0.475	0.470	0.485	0.470	0.480	2,278,000	1,073,590	0.4713	2,705	2,676	2,762	2,676	2,733	400	2,683.7	-3.06%
2002-01-16	0	0.490	0.485	0.495	0.490	0.510	2,110,000	1,052,100	0.4986	2,790	2,762	2,819	2,790	2,904	371	2,839.4	-2.00%
2002-01-15	0	0.500	0.500	0.510	0.500	0.550	12,290,000	6,436,540	0.5237	2,847	2,847	2,904	2,847	3,132	2,158	2,982.3	-7.41%
2002-01-14	0	0.540	0.530	0.540	0.490	0.580	21,132,000	11,705,890	0.5539	3,075	3,018	3,075	2,790	3,303	3,711	3,154.4	-3.57%
2002-01-11	0	0.560	0.550	0.560	0.500	0.560	14,680,000	7,953,980	0.5418	3,189	3,132	3,189	2,847	3,189	2,578	3,085.4	12.00%
2002-01-10	0	0.500	0.495	0.500	0.485	0.500	2,672,000	1,321,400	0.4945	2,847	2,819	2,847	2,762	2,847	469	2,816.1	1.01%
2002-01-09	0	0.495	0.465	0.495	0.460	0.530	4,268,000	2,114,620	0.4955	2,819	2,648	2,819	2,619	3,018	749	2,821.4	-4.81%
2002-01-08	0	0.520	0.510	0.520	0.500	0.530	3,708,000	1,940,600	0.5234	2,961	2,904	2,961	2,847	3,018	651	2,980.3	-3.70%
2002-01-07	0	0.540	0.530	0.540	0.520	0.540	6,674,000	3,550,440	0.5320	3,075	3,018	3,075	2,961	3,075	1,172	3,029.4	-1.82%
2002-01-04	0	0.550	0.530	0.550	0.540	0.550	10,494,000	5,722,160	0.5453	3,132	3,018	3,132	3,075	3,132	1,843	3,105.1	1.85%
2002-01-03	0	0.540	0.530	0.550	0.540	0.560	5,052,000	2,792,620	0.5528	3,075	3,018	3,132	3,075	3,189	887	3,147.8	-3.57%
2002-01-02	0	0.560	0.550	0.560	0.540	0.560	4,316,000	2,358,400	0.5464	3,189	3,132	3,189	3,075	3,189	758	3,111.7	0.00%
2001-12-31	0	0.560	0.500	0.560	0.480	0.560	4,078,000	2,128,530	0.5220	3,189	2,847	3,189	2,733	3,189	716	2,972.3	1.82%
2001-12-28	0	0.550	0.530	0.550	0.540	0.590	3,818,000	2,173,440	0.5693	3,132	3,018	3,132	3,075	3,360	670	3,241.7	-8.33%
2001-12-27	0	0.600	0.590	0.610	0.590	0.630	8,888,000	5,429,080	0.6108	3,417	3,360	3,474	3,360	3,588	1,561	3,478.4	-4.76%
2001-12-24	0	0.630	0.620	0.630	0.600	0.670	11,302,000	7,045,780	0.6234	3,588	3,531	3,588	3,417	3,815	1,985	3,550.0	0.00%
2001-12-21	0	0.630	0.630	0.640	0.630	0.680	153,684,000	96,161,300	0.6257	3,588	3,588	3,644	3,588	3,872	26,988	3,563.1	-5.97%
2001-12-20	0	0.670	0.660	0.670	0.660	0.690	30,066,000	20,094,420	0.6683	3,815	3,758	3,815	3,758	3,929	5,280	3,805.9	1.52%
2001-12-19	0	0.660	0.660	0.670	0.600	0.670	40,588,000	25,735,340	0.6341	3,758	3,758	3,815	3,417	3,815	7,128	3,610.7	4.76%
2001-12-18	0	0.630	0.630	0.640	0.570	0.640	36,686,000	22,012,560	0.6000	3,588	3,588	3,644	3,246	3,644	6,442	3,416.9	10.53%
2001-12-17	0	0.570	0.570	0.580	0.550	0.590	27,700,000	15,721,000	0.5675	3,246	3,246	3,303	3,132	3,360	4,864	3,231.9	1.79%
2001-12-14	0	0.560	0.560	0.570	0.530	0.580	25,708,000	14,338,140	0.5577	3,189	3,189	3,246	3,018	3,303	4,515	3,176.0	7.69%
2001-12-13	0	0.520	0.510	0.530	0.510	0.560	10,212,000	5,409,100	0.5297	2,961	2,904	3,018	2,904	3,189	1,793	3,016.3	-3.70%
2001-12-12	0	0.540	0.530	0.550	0.500	0.540	7,378,000	3,893,560	0.5277	3,075	3,018	3,132	2,847	3,075	1,296	3,005.1	5.88%
2001-12-11	0	0.510	0.510	0.520	0.430	0.530	18,566,000	8,563,800	0.4613	2,904	2,904	2,961	2,449	3,018	3,260	2,626.7	13.33%
2001-12-10	0	0.450	0.445	0.450	0.430	0.470	13,746,000	5,979,420	0.4350	2,563	2,534	2,563	2,449	2,676	2,414	2,477.1	-2.17%
2001-12-07	0	0.460	0.460	0.480	0.460	0.490	2,856,000	1,339,490	0.4690	2,619	2,619	2,733	2,619	2,790	502	2,670.8	-3.16%
2001-12-06	0	0.475	0.475	0.490	0.475	0.530	5,938,000	2,968,720	0.5000	2,705	2,705	2,790	2,705	3,018	1,043	2,847.0	-4.04%
2001-12-05	0	0.495	0.490	0.495	0.395	0.495	26,214,000	10,620,120	0.4051	2,819	2,790	2,819	2,249	2,819	4,603	2,307.0	15.12%
2001-12-04	0	0.430	0.425	0.435	0.390	0.430	21,430,000	8,301,400	0.3874	2,449	2,420	2,477	2,221	2,449	3,763	2,205.9	6.17%
2001-12-03	0	0.405	0.400	0.410	0.390	0.405	13,250,000	5,087,460	0.3840	2,306	2,278	2,335	2,221	2,306	2,327	2,186.5	0.00%
2001-11-30	0	0.405	0.395	0.405	0.385	0.405	11,960,000	4,562,750	0.3815	2,306	2,249	2,306	2,192	2,306	2,100	2,172.5	2.53%
2001-11-29	0	0.395	0.390	0.395	0.375	0.395	12,680,000	4,815,650	0.3798	2,249	2,221	2,249	2,135	2,249	2,227	2,162.7	1.28%
2001-11-28	0	0.390	0.385	0.395	0.380	0.390	7,870,000	2,993,600	0.3804	2,221	2,192	2,249	2,164	2,221	1,382	2,166.1	-2.50%
2001-11-27	0	0.400	0.390	0.400	0.380	0.400	8,000,000	3,070,800	0.3839	2,278	2,221	2,278	2,164	2,278	1,405	2,185.8	-1.23%
2001-11-26	0	0.405	0.400	0.410	0.390	0.405	3,470,000	1,377,600	0.3970	2,306	2,278	2,335	2,221	2,306	609	2,260.7	3.85%
2001-11-23	0	0.390	0.390	0.400	0.385	0.400	5,780,000	2,261,950	0.3913	2,221	2,221	2,278	2,192	2,278	1,015	2,228.5	0.00%
2001-11-22	0	0.390	0.390	0.395	0.375	0.390	4,896,000	1,849,300	0.3777	2,221	2,221	2,249	2,135	2,221	860	2,150.9	2.63%
2001-11-21	0	0.380	0.380	0.390	0.370	0.400	3,300,000	1,246,550	0.3777	2,164	2,164	2,221	2,107	2,278	580	2,151.1	-3.80%
2001-11-20	0	0.395	0.390	0.395	0.380	0.395	4,160,000	1,626,350	0.3909	2,249	2,221	2,249	2,164	2,249	731	2,226.3	0.00%
2001-11-19	0	0.395	0.390	0.395	0.385	0.395	4,510,000	1,761,150	0.3905	2,249	2,221	2,249	2,192	2,249	792	2,223.7	0.00%
2001-11-16	0	0.395	0.385	0.395	0.385	0.395	4,170,000	1,627,300	0.3902	2,249	2,192	2,249	2,192	2,249	732	2,222.2	0.00%
2001-11-15	0	0.395	0.390	0.400	0.385	0.400	4,514,000	1,759,960	0.3899	2,249	2,221	2,278	2,192	2,278	793	2,220.2	1.28%
2001-11-14	0	0.390	0.390	0.395	0.385	0.395	3,600,000	1,412,550	0.3924	2,221	2,221	2,249	2,192	2,249	632	2,234.4	-1.27%
2001-11-13	0	0.395	0.395	0.400	0.390	0.405	3,470,000	1,372,900	0.3956	2,249	2,249	2,278	2,221	2,306	609	2,253.0	0.00%
2001-11-12	0	0.395	0.385	0.395	0.385	0.400	3,332,000	1,310,830	0.3934	2,249	2,192	2,249	2,192	2,278	585	2,240.3	0.00%
2001-11-09	0	0.395	0.385	0.400	0.385	0.395	4,320,000	1,686,250	0.3903	2,249	2,192	2,278	2,192	2,249	759	2,222.8	0.00%
2001-11-08	0	0.395	0.390	0.395	0.390	0.400	3,900,000	1,538,950	0.3946	2,249	2,221	2,249	2,221	2,278	685	2,247.1	0.00%
2001-11-07	0	0.395	0.390	0.400	0.395	0.405	3,520,000	1,393,600	0.3959	2,249	2,221	2,278	2,249	2,306	618	2,254.5	0.00%
2001-11-06	0	0.395	0.390	0.405	0.385	0.400	3,380,000	1,334,000	0.3947	2,249	2,221	2,306	2,192	2,278	594	2,247.5	-1.25%
2001-11-05	0	0.400	0.395	0.400	0.395	0.405	3,390,000	1,345,050	0.3968	2,278	2,249	2,278	2,249	2,306	595	2,259.4	0.00%
2001-11-02	0	0.400	0.395	0.400	0.390	0.410	3,140,000	1,243,900	0.3961	2,278	2,249	2,278	2,221	2,335	551	2,255.9	0.00%
2001-11-01	0	0.400	0.395	0.405	0.390	0.405	3,540,000	1,402,750	0.3963	2,278	2,249	2,306	2,221	2,306	622	2,256.5	-1.23%
2001-10-31	0	0.405	0.405	0.410	0.400	0.410	3,990,000	1,614,650	0.4047	2,306	2,306	2,335	2,278	2,335	701	2,304.4	-1.22%
2001-10-30	0	0.410	0.405	0.410	0.400	0.410	4,130,000	1,664,750	0.4031	2,335	2,306	2,335	2,278	2,335	725	2,295.4	-1.20%
2001-10-29	0	0.415	0.405	0.415	0.400	0.420	4,710,000	1,931,850	0.4102	2,363	2,306	2,363	2,278	2,392	827	2,335.7	1.22%
2001-10-26	0	0.410	0.410	0.415	0.405	0.415	5,730,000	2,355,550	0.4111	2,335	2,335	2,363	2,306	2,363	1,006	2,341.0	0.00%
2001-10-24	0	0.410	0.410	0.415	0.400	0.415	4,740,000	1,943,400	0.4100	2,335	2,335	2,363	2,278	2,363	832	2,334.8	0.00%
2001-10-23	0	0.410	0.410	0.425	0.400	0.420	5,150,000	2,117,000	0.4111	2,335	2,335	2,420	2,278	2,392	904	2,340.8	-1.20%
2001-10-22	0	0.415	0.415	0.420	0.410	0.425	5,414,000	2,245,180	0.4147	2,363	2,363	2,392	2,335	2,420	951	2,361.5	0.00%
2001-10-19	0	0.415	0.415	0.420	0.405	0.420	4,440,000	1,831,900	0.4126	2,363	2,363	2,392	2,306	2,392	780	2,349.5	1.22%
2001-10-18	0	0.410	0.410	0.420	0.410	0.420	5,450,000	2,244,800	0.4119	2,335	2,335	2,392	2,335	2,392	957	2,345.5	-2.38%
2001-10-17	0	0.420	0.420	0.430	0.410	0.425	4,230,000	1,776,650	0.4200	2,392	2,392	2,449	2,335	2,420	743	2,391.8	0.00%
2001-10-16	0	0.420	0.415	0.420	0.410	0.425	6,160,000	2,560,550	0.4157	2,392	2,363	2,392	2,335	2,420	1,082	2,367.1	0.00%
2001-10-15	0	0.420	0.415	0.420	0.405	0.435	6,900,000	2,882,750	0.4178	2,392	2,363	2,392	2,306	2,477	1,212	2,379.1	-2.33%
2001-10-12	0	0.430	0.430	0.435	0.415	0.430	5,770,000	2,431,100	0.4213	2,449	2,449	2,477	2,363	2,449	1,013	2,399.3	0.00%
2001-10-11	0	0.430	0.430	0.440	0.405	0.435	8,376,000	3,524,700	0.4208	2,449	2,449	2,506	2,306	2,477	1,471	2,396.3	4.88%
2001-10-10	0	0.410	0.405	0.420	0.405	0.430	3,898,000	1,619,040	0.4154	2,335	2,306	2,392	2,306	2,449	685	2,365.2	-3.53%
2001-10-09	0	0.425	0.415	0.425	0.400	0.425	3,280,000	1,363,700	0.4158	2,420	2,363	2,420	2,278	2,420	576	2,367.6	2.41%
2001-10-08	0	0.415	0.415	0.435	0.410	0.440	2,220,000	938,600	0.4228	2,363	2,363	2,477	2,335	2,506	390	2,407.6	-3.49%
2001-10-05	0	0.430	0.430	0.435	0.415	0.435	6,180,000	2,622,550	0.4244	2,449	2,449	2,477	2,363	2,477	1,085	2,416.5	0.00%
2001-10-04	0	0.430	0.430	0.440	0.425	0.455	6,248,000	2,710,490	0.4338	2,449	2,449	2,506	2,420	2,591	1,097	2,470.4	-2.27%
2001-10-03	0	0.440	0.440	0.465	0.435	0.455	5,266,000	2,341,690	0.4447	2,506	2,506	2,648	2,477	2,591	925	2,532.2	-1.12%
2001-09-28	0	0.445	0.445	0.450	0.440	0.460	7,370,000	3,282,000	0.4453	2,534	2,534	2,563	2,506	2,619	1,294	2,535.9	-2.20%
2001-09-27	0	0.455	0.450	0.455	0.430	0.455	9,540,000	4,241,650	0.4446	2,591	2,563	2,591	2,449	2,591	1,675	2,531.9	2.25%
2001-09-26	0	0.445	0.445	0.450	0.430	0.465	8,942,000	3,959,580	0.4428	2,534	2,534	2,563	2,449	2,648	1,570	2,521.6	-1.11%
2001-09-25	0	0.450	0.450	0.455	0.435	0.495	11,654,000	5,323,920	0.4568	2,563	2,563	2,591	2,477	2,819	2,047	2,601.4	-4.26%
2001-09-24	0	0.470	0.460	0.485	0.440	0.480	7,776,000	3,592,920	0.4621	2,676	2,619	2,762	2,506	2,733	1,366	2,631.2	4.44%
2001-09-21	0	0.450	0.445	0.450	0.405	0.450	9,240,000	3,965,730	0.4292	2,563	2,534	2,563	2,306	2,563	1,623	2,444.0	4.65%
2001-09-20	0	0.430	0.420	0.430	0.395	0.430	9,200,000	3,770,450	0.4098	2,449	2,392	2,449	2,249	2,449	1,616	2,333.8	4.88%
2001-09-19	0	0.410	0.410	0.415	0.410	0.440	9,940,000	4,197,150	0.4222	2,335	2,335	2,363	2,335	2,506	1,746	2,404.5	-4.65%
2001-09-18	0	0.430	0.420	0.430	0.410	0.440	11,254,000	4,745,980	0.4217	2,449	2,392	2,449	2,335	2,506	1,976	2,401.5	4.88%
2001-09-17	0	0.410	0.410	0.415	0.410	0.420	8,174,000	3,372,350	0.4126	2,335	2,335	2,363	2,335	2,392	1,435	2,349.4	-1.20%
2001-09-14	0	0.415	0.410	0.415	0.405	0.420	10,952,000	4,514,880	0.4122	2,363	2,335	2,363	2,306	2,392	1,923	2,347.5	1.22%
2001-09-13	0	0.410	0.410	0.420	0.390	0.415	10,288,000	4,095,020	0.3980	2,335	2,335	2,392	2,221	2,363	1,807	2,266.6	5.13%
2001-09-12	0	0.390	0.395	0.400	0.380	0.400	17,448,000	6,786,210	0.3889	2,221	2,249	2,278	2,164	2,278	3,064	2,214.8	-10.34%
2001-09-11	0	0.435	0.435	0.440	0.425	0.440	16,660,000	7,167,800	0.4302	2,477	2,477	2,506	2,420	2,506	2,926	2,450.0	-1.14%
2001-09-10	0	0.440	0.440	0.445	0.410	0.440	15,246,000	6,511,450	0.4271	2,506	2,506	2,534	2,335	2,506	2,677	2,432.1	6.02%
2001-09-07	0	0.415	0.415	0.420	0.380	0.420	18,810,000	7,441,750	0.3956	2,363	2,363	2,392	2,164	2,392	3,303	2,252.9	3.75%
2001-09-06	0	0.400	0.395	0.405	0.365	0.405	15,756,000	6,179,070	0.3922	2,278	2,249	2,306	2,078	2,306	2,767	2,233.2	5.26%
2001-09-05	0	0.380	0.375	0.385	0.340	0.385	8,990,000	3,319,400	0.3692	2,164	2,135	2,192	1,936	2,192	1,579	2,102.6	13.43%
2001-09-04	0	0.335	0.335	0.340	0.310	0.340	2,812,000	925,520	0.3291	1,908	1,908	1,936	1,765	1,936	494	1,874.2	4.69%
2001-09-03	0	0.320	0.310	0.330	0.320	0.340	338,000	111,730	0.3306	1,822	1,765	1,879	1,822	1,936	59	1,882.4	-4.48%
2001-08-31	0	0.335	0.330	0.335	0.320	0.340	950,000	313,850	0.3304	1,908	1,879	1,908	1,822	1,936	167	1,881.3	1.52%
2001-08-30	0	0.330	0.325	0.350	0.330	0.345	914,000	306,400	0.3352	1,879	1,851	1,993	1,879	1,965	161	1,909.0	-8.33%
2001-08-29	0	0.360	0.330	0.360	0.330	0.360	1,144,000	378,640	0.3310	2,050	1,879	2,050	1,879	2,050	201	1,884.8	12.50%
2001-08-28	0	0.320	0.320	0.340	0.320	0.340	670,000	220,600	0.3293	1,822	1,822	1,936	1,822	1,936	118	1,874.9	-4.48%
2001-08-27	0	0.335	0.310	0.335	0.310	0.335	800,000	263,900	0.3299	1,908	1,765	1,908	1,765	1,908	140	1,878.5	-1.47%
2001-08-24	0	0.340	0.335	0.340	0.335	0.340	36,000	12,110	0.3364	1,936	1,908	1,936	1,908	1,936	6	1,915.6	-1.45%
2001-08-23	0	0.345	0.330	0.350	0.330	0.350	310,000	104,580	0.3374	1,965	1,879	1,993	1,879	1,993	54	1,921.1	1.47%
2001-08-22	0	0.340	0.340	0.360	0.340	0.380	406,000	146,940	0.3619	1,936	1,936	2,050	1,936	2,164	71	2,061.0	-4.23%
2001-08-21	0	0.355	0.350	0.355	0.340	0.360	1,008,000	353,790	0.3510	2,022	1,993	2,022	1,936	2,050	177	1,998.7	-2.74%
2001-08-20	0	0.365	0.360	0.375	0.350	0.385	436,000	163,490	0.3750	2,078	2,050	2,135	1,993	2,192	77	2,135.3	4.29%
2001-08-17	0	0.350	0.350	0.380	0.345	0.410	562,000	217,520	0.3870	1,993	1,993	2,164	1,965	2,335	99	2,204.0	6.06%
2001-08-16	0	0.330	0.330	0.340	0.330	0.380	736,000	253,480	0.3444	1,879	1,879	1,936	1,879	2,164	129	1,961.2	-13.16%
2001-08-15	0	0.380	0.380	0.385	0.350	0.400	1,078,000	407,810	0.3783	2,164	2,164	2,192	1,993	2,278	189	2,154.2	-5.00%
2001-08-14	0	0.400	0.400	0.415	0.400	0.435	1,910,000	796,930	0.4172	2,278	2,278	2,363	2,278	2,477	335	2,376.0	0.00%
2001-08-13	0	0.400	0.400	0.420	0.320	0.445	4,302,000	1,804,230	0.4194	2,278	2,278	2,392	1,822	2,534	755	2,388.2	25.00%
2001-08-10	0	0.320	0.325	0.345	0.240	0.345	1,878,000	541,640	0.2884	1,822	1,851	1,965	1,367	1,965	330	1,642.4	33.33%
2001-08-09	0	0.240	0.238	-	0.210	0.240	370,000	83,870	0.2267	1,367	1,355	-	1,196	1,367	65	1,290.8	13.74%
2001-08-08	0	0.211	0.211	-	0.205	0.211	440,000	92,290	0.2098	1,202	1,202	-	1,167	1,202	77	1,194.4	9.90%
2001-08-07	1	0.192	-	-	-	-	0	0	-	1,093	-	-	-	-	0	-	0.00%
2001-08-06	0	0.192	0.192	-	0.192	0.192	100,000	19,200	0.1920	1,093	1,093	-	1,093	1,093	18	1,093.3	-5.88%
2001-08-03	0	0.204	0.184	-	0.164	0.204	380,000	71,920	0.1893	1,162	1,048	-	933.9	1,162	67	1,077.8	2.00%
2001-08-02	0	0.200	0.200	-	0.190	0.200	22,000	4,240	0.1927	1,139	1,139	-	1,082	1,139	4	1,097.5	1.01%
2001-08-01	0	0.198	0.198	-	0.189	0.197	296,000	57,068	0.1928	1,128	1,128	-	1,076	1,122	52	1,097.9	0.51%
2001-07-31	0	0.197	0.197	-	-	-	0	0	-	1,122	1,122	-	-	-	0	-	0.00%
2001-07-30	0	0.197	0.197	-	0.194	0.200	150,000	29,780	0.1985	1,122	1,122	-	1,105	1,139	26	1,130.6	-6.19%
2001-07-27	0	0.210	0.210	-	-	-	0	0	-	1,196	1,196	-	-	-	0	-	0.48%
2001-07-26	0	0.209	0.209	-	0.209	0.210	252,000	52,898	0.2099	1,190	1,190	-	1,190	1,196	44	1,195.4	0.48%
2001-07-24	0	0.208	0.208	-	0.205	0.205	70,000	14,350	0.2050	1,184	1,184	-	1,167	1,167	12	1,167.4	-0.95%
2001-07-23	0	0.210	0.205	-	-	-	0	0	-	1,196	1,167	-	-	-	0	-	0.00%
2001-07-20	0	0.210	0.206	-	0.210	0.210	50,000	10,500	0.2100	1,196	1,173	-	1,196	1,196	9	1,195.8	0.48%
2001-07-19	0	0.209	0.200	0.210	0.205	0.210	666,000	138,834	0.2085	1,190	1,139	1,196	1,167	1,196	117	1,187.1	3.98%
2001-07-18	0	0.201	0.201	-	0.200	0.209	80,000	16,270	0.2034	1,145	1,145	-	1,139	1,190	14	1,158.1	-3.83%
2001-07-17	0	0.209	-	0.209	0.209	0.209	4,000	836	0.2090	1,190	-	1,190	1,190	1,190	1	1,190.2	1.95%
2001-07-16	0	0.205	0.205	0.210	0.205	0.210	180,000	37,400	0.2078	1,167	1,167	1,196	1,167	1,196	32	1,183.2	-2.38%
2001-07-13	0	0.210	0.205	-	-	-	0	0	-	1,196	1,167	-	-	-	0	-	0.00%
2001-07-12	0	0.210	0.210	0.212	0.210	0.225	292,000	64,002	0.2192	1,196	1,196	1,207	1,196	1,281	51	1,248.2	-0.94%
2001-07-11	0	0.212	0.202	-	0.208	0.212	8,000	1,680	0.2100	1,207	1,150	-	1,184	1,207	1	1,195.8	0.95%
2001-07-10	0	0.210	0.207	-	-	-	0	0	-	1,196	1,179	-	-	-	0	-	0.00%
2001-07-09	0	0.210	0.210	0.250	0.210	0.238	1,380,000	312,940	0.2268	1,196	1,196	1,424	1,196	1,355	242	1,291.3	-14.29%
2001-07-05	0	0.245	0.245	0.260	0.245	0.265	456,000	118,310	0.2595	1,395	1,395	1,481	1,395	1,509	80	1,477.5	-7.55%
2001-07-04	0	0.265	-	0.265	0.260	0.265	1,298,000	343,360	0.2645	1,509	-	1,509	1,481	1,509	228	1,506.4	1.92%
2001-07-03	0	0.260	0.245	0.260	0.245	0.260	200,000	49,610	0.2481	1,481	1,395	1,481	1,395	1,481	35	1,412.5	-1.89%
2001-06-29	0	0.265	0.245	0.270	0.240	0.265	5,054,000	1,281,604	0.2536	1,509	1,395	1,538	1,367	1,509	888	1,444.0	7.29%
2001-06-28	0	0.247	-	0.255	0.247	0.300	3,610,000	956,890	0.2651	1,407	-	1,452	1,407	1,708	634	1,509.4	-0.80%
2001-06-27	0	0.249	0.249	-	0.244	0.260	2,130,000	520,080	0.2442	1,418	1,418	-	1,389	1,481	374	1,390.4	-7.78%
2001-06-26	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	0.00%
2001-06-22	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	-3.57%
2001-06-21	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
2001-06-20	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
2001-06-19	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
2001-06-18	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
2001-06-15	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
2001-06-14	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
2001-06-13	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
2001-06-12	0	0.280	-	0.280	0.280	0.290	84,000	23,620	0.2812	1,594	-	1,594	1,594	1,651	15	1,601.2	-3.45%
2001-06-11	0	0.290	-	0.290	-	-	0	0	-	1,651	-	1,651	-	-	0	-	-3.33%
2001-06-08	0	0.300	0.300	0.320	0.265	0.330	1,660,000	497,050	0.2994	1,708	1,708	1,822	1,509	1,879	292	1,705.1	0.00%
2001-06-07	0	0.300	0.290	0.300	0.260	0.300	130,000	37,100	0.2854	1,708	1,651	1,708	1,481	1,708	23	1,625.1	15.38%
2001-06-06	0	0.260	0.245	0.290	0.245	0.260	230,000	58,550	0.2546	1,481	1,395	1,651	1,395	1,481	40	1,449.6	6.12%
2001-06-05	0	0.245	-	0.245	-	-	0	0	-	1,395	-	1,395	-	-	0	-	-2.00%
2001-06-04	0	0.250	-	0.250	0.260	0.265	180,000	47,050	0.2614	1,424	-	1,424	1,481	1,509	32	1,488.5	0.00%
2001-06-01	0	0.250	-	0.250	-	-	0	0	-	1,424	-	1,424	-	-	0	-	-1.96%
2001-05-31	0	0.255	-	0.255	0.255	0.255	130,000	33,150	0.2550	1,452	-	1,452	1,452	1,452	23	1,452.1	4.08%
2001-05-30	0	0.245	0.241	0.260	0.245	0.245	130,000	31,850	0.2450	1,395	1,372	1,481	1,395	1,395	23	1,395.2	0.00%
2001-05-29	0	0.245	0.245	0.265	0.245	0.245	90,000	22,050	0.2450	1,395	1,395	1,509	1,395	1,395	16	1,395.2	0.00%
2001-05-28	0	0.245	0.231	-	0.225	0.245	610,000	142,650	0.2339	1,395	1,315	-	1,281	1,395	107	1,331.7	8.89%
2001-05-25	0	0.225	0.220	0.230	0.220	0.225	200,000	44,600	0.2230	1,281	1,253	1,310	1,253	1,281	35	1,269.9	0.00%
2001-05-24	0	0.225	0.220	0.229	0.200	0.225	1,232,000	262,446	0.2130	1,281	1,253	1,304	1,139	1,281	216	1,213.1	5.63%
2001-05-23	0	0.213	0.210	0.213	0.207	0.214	370,000	77,340	0.2090	1,213	1,196	1,213	1,179	1,219	65	1,190.3	6.50%
2001-05-22	0	0.200	0.195	0.202	-	-	0	0	-	1,139	1,110	1,150	-	-	0	-	0.00%
2001-05-21	0	0.200	-	0.208	0.200	0.201	268,000	53,618	0.2001	1,139	-	1,184	1,139	1,145	47	1,139.3	-4.76%
2001-05-18	0	0.210	-	0.214	0.210	0.210	156,000	32,760	0.2100	1,196	-	1,219	1,196	1,196	27	1,195.8	3.96%
2001-05-17	0	0.202	0.202	0.205	-	-	0	0	-	1,150	1,150	1,167	-	-	0	-	0.00%
2001-05-16	0	0.202	-	0.202	0.202	0.212	70,000	14,440	0.2063	1,150	-	1,150	1,150	1,207	12	1,174.7	-10.22%
2001-05-15	0	0.225	-	0.225	0.225	0.229	186,000	42,354	0.2277	1,281	-	1,281	1,281	1,304	33	1,296.7	-2.17%
2001-05-14	0	0.230	-	0.234	0.221	0.230	164,000	37,144	0.2265	1,310	-	1,333	1,258	1,310	29	1,289.7	-1.71%
2001-05-11	0	0.234	-	0.234	0.239	0.239	300,000	71,700	0.2390	1,333	-	1,333	1,361	1,361	53	1,361.0	-4.10%
2001-05-10	0	0.244	-	0.244	0.240	0.250	398,000	97,000	0.2437	1,389	-	1,389	1,367	1,424	70	1,387.9	-0.41%
2001-05-09	0	0.245	0.239	0.250	0.245	0.290	480,000	125,400	0.2613	1,395	1,361	1,424	1,395	1,651	84	1,487.7	-2.00%
2001-05-08	0	0.250	-	0.250	0.250	0.255	110,000	27,690	0.2517	1,424	-	1,424	1,424	1,452	19	1,433.5	-13.79%
2001-05-07	0	0.290	0.280	0.290	0.280	0.355	2,200,000	711,200	0.3233	1,651	1,594	1,651	1,594	2,022	386	1,840.9	-19.44%
2001-05-04	0	0.360	-	0.370	0.360	0.360	10,000	3,600	0.3600	2,050	-	2,107	2,050	2,050	2	2,050.0	0.00%
2001-05-03	0	0.360	-	0.370	-	-	0	0	-	2,050	-	2,107	-	-	0	-	0.00%
2001-05-02	0	0.360	-	0.370	-	-	0	0	-	2,050	-	2,107	-	-	0	-	0.00%
2001-04-27	0	0.360	-	0.360	-	-	0	0	-	2,050	-	2,050	-	-	0	-	-1.37%
2001-04-26	0	0.365	-	0.365	-	-	0	0	-	2,078	-	2,078	-	-	0	-	0.00%
2001-04-25	0	0.365	-	0.365	-	-	0	0	-	2,078	-	2,078	-	-	0	-	-2.67%
2001-04-24	0	0.375	-	0.375	-	-	0	0	-	2,135	-	2,135	-	-	0	-	0.00%
2001-04-23	0	0.375	-	0.375	-	-	0	0	-	2,135	-	2,135	-	-	0	-	0.00%
2001-04-20	0	0.375	-	0.375	0.390	0.390	10,000	3,900	0.3900	2,135	-	2,135	2,221	2,221	2	2,220.9	-1.32%
2001-04-19	0	0.380	0.380	0.400	0.380	0.400	126,000	49,480	0.3927	2,164	2,164	2,278	2,164	2,278	22	2,236.2	-2.56%
2001-04-18	0	0.390	-	0.400	-	-	0	0	-	2,221	-	2,278	-	-	0	-	0.00%
2001-04-17	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
2001-04-12	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
2001-04-11	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
2001-04-10	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
2001-04-09	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	-2.50%
2001-04-06	0	0.400	-	0.400	-	-	0	0	-	2,278	-	2,278	-	-	0	-	0.00%
2001-04-04	0	0.400	-	0.400	-	-	0	0	-	2,278	-	2,278	-	-	0	-	0.00%
2001-04-03	0	0.400	-	0.400	-	-	0	0	-	2,278	-	2,278	-	-	0	-	0.00%
2001-04-02	0	0.400	-	0.400	0.400	0.400	124,000	49,600	0.4000	2,278	-	2,278	2,278	2,278	22	2,277.8	0.00%
2001-03-30	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
2001-03-29	0	0.400	-	0.400	-	-	0	0	-	2,278	-	2,278	-	-	0	-	0.00%
2001-03-28	0	0.400	-	0.430	-	-	0	0	-	2,278	-	2,449	-	-	0	-	0.00%
2001-03-27	0	0.400	-	0.440	-	-	0	0	-	2,278	-	2,506	-	-	0	-	0.00%
2001-03-26	0	0.400	-	0.440	-	-	0	0	-	2,278	-	2,506	-	-	0	-	0.00%
2001-03-23	0	0.400	-	0.440	-	-	0	0	-	2,278	-	2,506	-	-	0	-	0.00%
2001-03-22	1	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
2001-03-21	0	0.400	-	0.420	-	-	0	0	-	2,278	-	2,392	-	-	0	-	0.00%
2001-03-20	0	0.400	-	0.440	-	-	0	0	-	2,278	-	2,506	-	-	0	-	0.00%
2001-03-19	0	0.400	-	0.440	-	-	0	0	-	2,278	-	2,506	-	-	0	-	0.00%
2001-03-16	0	0.400	-	0.430	-	-	0	0	-	2,278	-	2,449	-	-	0	-	0.00%
2001-03-15	0	0.400	-	0.430	-	-	0	0	-	2,278	-	2,449	-	-	0	-	0.00%
2001-03-14	0	0.400	0.380	0.440	0.400	0.400	100,000	40,000	0.4000	2,278	2,164	2,506	2,278	2,278	18	2,277.8	0.00%
2001-03-13	0	0.400	0.400	0.450	0.400	0.400	10,000	4,000	0.4000	2,278	2,278	2,563	2,278	2,278	2	2,277.8	-11.11%
2001-03-12	0	0.450	-	0.450	0.475	0.475	22,000	10,450	0.4750	2,563	-	2,563	2,705	2,705	4	2,704.9	-2.17%
2001-03-09	0	0.460	-	0.460	0.460	0.500	118,000	54,360	0.4607	2,619	-	2,619	2,619	2,847	21	2,623.3	12.20%
2001-03-08	0	0.410	0.410	0.440	0.350	0.510	1,250,000	573,020	0.4584	2,335	2,335	2,506	1,993	2,904	220	2,610.5	36.67%
2001-03-07	0	0.300	0.280	0.310	-	-	0	0	-	1,708	1,594	1,765	-	-	0	-	0.00%
2001-03-06	0	0.300	0.270	-	0.290	0.300	86,000	25,540	0.2970	1,708	1,538	-	1,651	1,708	15	1,691.1	3.45%
2001-03-05	0	0.290	0.290	-	-	-	0	0	-	1,651	1,651	-	-	-	0	-	3.57%
2001-03-02	0	0.280	0.280	0.320	0.260	0.300	130,000	36,400	0.2800	1,594	1,594	1,822	1,481	1,708	23	1,594.5	-26.32%
2001-03-01	0	0.380	-	0.380	-	-	0	0	-	2,164	-	2,164	-	-	0	-	-2.56%
2001-02-28	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	-11.36%
2001-02-27	0	0.440	-	0.440	-	-	0	0	-	2,506	-	2,506	-	-	0	-	0.00%
2001-02-26	0	0.440	-	0.440	-	-	0	0	-	2,506	-	2,506	-	-	0	-	0.00%
2001-02-23	0	0.440	-	0.440	0.445	0.445	400,000	178,000	0.4450	2,506	-	2,506	2,534	2,534	70	2,534.1	0.00%
2001-02-22	0	0.440	-	0.440	-	-	0	0	-	2,506	-	2,506	-	-	0	-	0.00%
2001-02-21	0	0.440	-	0.440	0.440	0.440	1,200,000	528,000	0.4400	2,506	-	2,506	2,506	2,506	211	2,505.6	-1.12%
2001-02-20	0	0.445	-	0.450	-	-	0	0	-	2,534	-	2,563	-	-	0	-	0.00%
2001-02-19	0	0.445	-	-	-	-	0	0	-	2,534	-	-	-	-	0	-	0.00%
2001-02-16	0	0.445	-	0.450	-	-	0	0	-	2,534	-	2,563	-	-	0	-	0.00%
2001-02-15	0	0.445	-	0.445	-	-	0	0	-	2,534	-	2,534	-	-	0	-	-4.30%
2001-02-14	0	0.465	-	0.465	-	-	0	0	-	2,648	-	2,648	-	-	0	-	-2.11%
2001-02-13	0	0.475	-	0.485	-	-	40,000	18,200	0.4550	2,705	-	2,762	-	-	7	2,591.0	0.00%
2001-02-12	0	0.475	-	0.475	-	-	0	0	-	2,705	-	2,705	-	-	0	-	-1.04%
2001-02-09	0	0.480	-	0.480	0.485	0.495	2,140,000	1,038,500	0.4853	2,733	-	2,733	2,762	2,819	376	2,763.4	-4.00%
2001-02-08	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
2001-02-07	0	0.500	-	0.510	-	-	0	0	-	2,847	-	2,904	-	-	0	-	0.00%
2001-02-06	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
2001-02-05	0	0.500	-	0.510	-	-	0	0	-	2,847	-	2,904	-	-	0	-	0.00%
2001-02-02	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
2001-02-01	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
2001-01-31	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	-3.85%
2001-01-30	0	0.520	-	0.520	-	-	0	0	-	2,961	-	2,961	-	-	0	-	0.00%
2001-01-29	0	0.520	-	0.520	0.520	0.520	90,000	46,800	0.5200	2,961	-	2,961	2,961	2,961	16	2,961.1	1.96%
2001-01-23	0	0.510	-	0.510	-	-	0	0	-	2,904	-	2,904	-	-	0	-	0.00%
2001-01-22	0	0.510	-	0.510	0.510	0.510	50,000	25,500	0.5100	2,904	-	2,904	2,904	2,904	9	2,904.2	2.00%
2001-01-19	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	-1.96%
2001-01-18	0	0.510	-	0.510	0.540	0.540	400,000	216,000	0.5400	2,904	-	2,904	3,075	3,075	70	3,075.0	2.00%
2001-01-17	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
2001-01-16	0	0.500	-	0.510	0.500	0.520	2,400,000	1,210,000	0.5042	2,847	-	2,904	2,847	2,961	421	2,871.0	-3.85%
2001-01-15	0	0.520	-	0.520	0.520	0.530	2,100,000	1,104,500	0.5260	2,961	-	2,961	2,961	3,018	369	2,995.0	-3.70%
2001-01-12	0	0.540	-	0.540	0.550	0.550	400,000	220,000	0.5500	3,075	-	3,075	3,132	3,132	70	3,132.0	3.85%
2001-01-11	0	0.520	-	0.520	0.530	0.530	1,630,000	863,900	0.5300	2,961	-	2,961	3,018	3,018	286	3,018.1	0.00%
2001-01-10	0	0.520	0.520	0.550	0.520	0.590	864,000	495,080	0.5730	2,961	2,961	3,132	2,961	3,360	152	3,263.0	-5.45%
2001-01-09	0	0.550	0.520	0.550	0.550	0.550	800,000	440,000	0.5500	3,132	2,961	3,132	3,132	3,132	140	3,132.0	0.00%
2001-01-08	0	0.550	0.520	0.560	0.550	0.550	2,000,000	1,100,000	0.5500	3,132	2,961	3,189	3,132	3,132	351	3,132.0	0.00%
2001-01-05	0	0.550	0.520	0.550	0.550	0.550	2,000,000	1,100,000	0.5500	3,132	2,961	3,132	3,132	3,132	351	3,132.0	-1.79%
2001-01-04	0	0.560	0.530	-	0.550	0.560	830,000	456,800	0.5504	3,189	3,018	-	3,132	3,189	146	3,134.0	0.00%
2001-01-03	0	0.560	-	0.580	0.560	0.560	1,200,000	672,000	0.5600	3,189	-	3,303	3,189	3,189	211	3,188.9	0.00%
2001-01-02	0	0.560	0.550	0.580	0.540	0.560	70,000	38,800	0.5543	3,189	3,132	3,303	3,075	3,189	12	3,156.4	-3.45%
2000-12-29	0	0.580	0.530	0.600	0.530	0.580	3,904,000	2,245,780	0.5753	3,303	3,018	3,417	3,018	3,303	686	3,275.8	0.00%
2000-12-28	0	0.580	-	0.620	-	-	0	0	-	3,303	-	3,531	-	-	0	-	0.00%
2000-12-27	0	0.580	-	0.620	-	-	0	0	-	3,303	-	3,531	-	-	0	-	0.00%
2000-12-22	0	0.580	0.550	0.580	0.580	0.580	40,000	23,200	0.5800	3,303	3,132	3,303	3,303	3,303	7	3,302.8	5.45%
2000-12-21	0	0.550	0.550	0.590	0.540	0.560	254,000	138,200	0.5441	3,132	3,132	3,360	3,075	3,189	45	3,098.4	5.77%
2000-12-20	0	0.520	0.500	0.620	0.520	0.580	94,000	53,320	0.5672	2,961	2,847	3,531	2,961	3,303	17	3,230.1	-16.13%
2000-12-19	0	0.620	0.620	0.650	0.620	0.620	100,000	62,000	0.6200	3,531	3,531	3,701	3,531	3,531	18	3,530.6	-4.62%
2000-12-18	0	0.650	0.640	0.680	0.650	0.650	50,000	32,500	0.6500	3,701	3,644	3,872	3,701	3,701	9	3,701.4	0.00%
2000-12-15	0	0.650	0.640	0.650	0.650	0.660	1,120,000	732,500	0.6540	3,701	3,644	3,701	3,701	3,758	197	3,724.3	-4.41%
2000-12-14	0	0.680	0.650	0.680	0.670	0.680	346,000	232,480	0.6719	3,872	3,701	3,872	3,815	3,872	61	3,826.2	0.00%
2000-12-13	0	0.680	0.660	0.690	0.660	0.680	6,772,000	4,591,420	0.6780	3,872	3,758	3,929	3,758	3,872	1,189	3,860.9	1.49%
2000-12-12	0	0.670	0.670	0.690	0.670	0.680	2,347,000	1,593,610	0.6790	3,815	3,815	3,929	3,815	3,872	412	3,866.6	-4.29%
2000-12-11	0	0.700	0.680	0.700	0.680	0.700	922,000	631,560	0.6850	3,986	3,872	3,986	3,872	3,986	162	3,900.7	2.94%
2000-12-08	0	0.680	0.680	0.700	0.680	0.700	9,736,000	6,653,100	0.6834	3,872	3,872	3,986	3,872	3,986	1,710	3,891.3	0.00%
2000-12-07	0	0.680	0.660	0.680	0.690	0.690	50,000	34,500	0.6900	3,872	3,758	3,872	3,929	3,929	9	3,929.2	-1.45%
2000-12-06	0	0.690	0.660	0.690	0.660	0.700	334,000	230,240	0.6893	3,929	3,758	3,929	3,758	3,986	59	3,925.5	2.99%
2000-12-05	0	0.670	0.660	0.680	0.670	0.690	210,000	142,500	0.6786	3,815	3,758	3,872	3,815	3,929	37	3,864.1	-1.47%
2000-12-04	0	0.680	0.670	0.680	0.660	0.700	596,000	401,180	0.6731	3,872	3,815	3,872	3,758	3,986	105	3,833.1	1.49%
2000-12-01	0	0.670	0.660	0.670	0.670	0.670	140,000	93,800	0.6700	3,815	3,758	3,815	3,815	3,815	25	3,815.3	1.52%
2000-11-30	0	0.660	0.660	0.670	0.660	0.690	308,000	206,780	0.6714	3,758	3,758	3,815	3,758	3,929	54	3,823.1	-4.35%
2000-11-29	0	0.690	0.680	0.690	0.650	0.690	1,220,000	808,420	0.6626	3,929	3,872	3,929	3,701	3,929	214	3,773.4	0.00%
2000-11-28	0	0.690	0.650	0.700	0.660	0.690	690,000	465,300	0.6743	3,929	3,701	3,986	3,758	3,929	121	3,840.1	1.47%
2000-11-27	0	0.680	0.680	0.690	0.680	0.700	180,000	125,260	0.6959	3,872	3,872	3,929	3,872	3,986	32	3,962.8	7.94%
2000-11-24	0	0.630	0.620	0.670	0.620	0.700	1,118,000	723,580	0.6472	3,588	3,531	3,815	3,531	3,986	196	3,685.5	-4.55%
2000-11-23	0	0.660	0.640	0.700	0.660	0.670	380,000	251,600	0.6621	3,758	3,644	3,986	3,758	3,815	67	3,770.4	-1.49%
2000-11-22	0	0.670	0.670	0.690	0.670	0.700	230,000	156,500	0.6804	3,815	3,815	3,929	3,815	3,986	40	3,874.7	-2.90%
2000-11-21	0	0.690	0.670	0.700	0.680	0.690	90,000	61,600	0.6844	3,929	3,815	3,986	3,872	3,929	16	3,897.6	0.00%
2000-11-20	0	0.690	0.680	0.690	0.680	0.700	660,000	457,100	0.6926	3,929	3,872	3,929	3,872	3,986	116	3,943.9	2.99%
2000-11-17	0	0.670	0.670	0.690	0.660	0.690	630,000	425,900	0.6760	3,815	3,815	3,929	3,758	3,929	111	3,849.7	-4.29%
2000-11-16	0	0.700	0.690	0.700	0.600	0.710	3,370,000	2,225,780	0.6605	3,986	3,929	3,986	3,417	4,043	592	3,761.1	14.75%
2000-11-15	0	0.610	0.610	0.630	0.580	0.640	1,650,000	1,021,400	0.6190	3,474	3,474	3,588	3,303	3,644	290	3,525.1	1.67%
2000-11-14	0	0.600	0.590	0.630	0.550	0.600	910,000	520,600	0.5721	3,417	3,360	3,588	3,132	3,417	160	3,257.8	9.09%
2000-11-13	0	0.550	0.550	-	0.550	0.550	1,448,000	796,400	0.5500	3,132	3,132	-	3,132	3,132	254	3,132.0	0.00%
2000-11-10	0	0.550	0.550	0.560	0.550	0.550	190,000	104,500	0.5500	3,132	3,132	3,189	3,132	3,132	33	3,132.0	-1.79%
2000-11-09	0	0.560	0.520	0.560	0.540	0.560	1,456,000	805,040	0.5529	3,189	2,961	3,189	3,075	3,189	256	3,148.6	1.82%
2000-11-08	0	0.550	0.520	0.550	0.510	0.550	1,982,000	1,070,500	0.5401	3,132	2,961	3,132	2,904	3,132	348	3,075.7	5.77%
2000-11-07	0	0.520	0.510	0.530	0.495	0.520	924,000	465,340	0.5036	2,961	2,904	3,018	2,819	2,961	162	2,867.8	5.05%
2000-11-06	0	0.495	0.495	0.500	0.485	0.500	186,000	91,500	0.4919	2,819	2,819	2,847	2,762	2,847	33	2,801.3	2.06%
2000-11-03	0	0.485	0.485	0.500	0.485	0.485	40,000	19,400	0.4850	2,762	2,762	2,847	2,762	2,762	7	2,761.8	0.00%
2000-11-02	0	0.485	0.485	0.500	0.485	0.490	226,000	110,110	0.4872	2,762	2,762	2,847	2,762	2,790	40	2,774.4	-1.02%
2000-11-01	0	0.490	0.490	0.500	0.490	0.495	240,000	118,600	0.4942	2,790	2,790	2,847	2,790	2,819	42	2,814.0	-1.01%
2000-10-31	0	0.495	0.490	0.510	0.495	0.495	100,000	49,500	0.4950	2,819	2,790	2,904	2,819	2,819	18	2,818.8	-1.00%
2000-10-30	0	0.500	0.500	0.510	0.490	0.500	1,214,000	604,810	0.4982	2,847	2,847	2,904	2,790	2,847	213	2,837.0	3.09%
2000-10-27	0	0.485	0.485	0.490	0.485	0.485	186,000	90,210	0.4850	2,762	2,762	2,790	2,762	2,762	33	2,761.8	0.00%
2000-10-26	0	0.485	0.485	0.500	0.480	0.485	420,000	202,670	0.4825	2,762	2,762	2,847	2,733	2,762	74	2,747.9	0.00%
2000-10-25	0	0.485	0.475	0.490	0.480	0.485	660,000	317,600	0.4812	2,762	2,705	2,790	2,733	2,762	116	2,740.3	2.11%
2000-10-24	0	0.475	0.475	0.480	0.475	0.475	190,000	90,250	0.4750	2,705	2,705	2,733	2,705	2,705	33	2,704.9	0.00%
2000-10-23	0	0.475	0.475	0.485	0.470	0.475	586,000	276,420	0.4717	2,705	2,705	2,762	2,676	2,705	103	2,686.1	-2.06%
2000-10-20	0	0.485	0.485	-	0.465	0.485	620,000	293,700	0.4737	2,762	2,762	-	2,648	2,762	109	2,697.5	5.43%
2000-10-19	0	0.460	0.450	0.460	0.400	0.460	902,000	374,300	0.4150	2,619	2,563	2,619	2,278	2,619	158	2,363.0	1.10%
2000-10-18	0	0.455	0.455	0.460	0.450	0.470	3,372,000	1,541,220	0.4571	2,591	2,591	2,619	2,563	2,676	592	2,602.8	-3.19%
2000-10-17	0	0.470	0.470	0.475	0.470	0.475	368,000	173,460	0.4714	2,676	2,676	2,705	2,676	2,705	65	2,684.2	-1.05%
2000-10-16	0	0.475	0.475	0.485	0.475	0.485	1,090,000	523,400	0.4802	2,705	2,705	2,762	2,705	2,762	191	2,734.4	-1.04%
2000-10-13	0	0.480	0.470	0.480	0.455	0.485	2,490,000	1,166,400	0.4684	2,733	2,676	2,733	2,591	2,762	437	2,667.5	0.00%
2000-10-12	0	0.480	0.480	0.485	0.480	0.490	1,650,000	799,800	0.4847	2,733	2,733	2,762	2,733	2,790	290	2,760.3	-2.04%
2000-10-11	0	0.490	0.490	0.500	0.490	0.490	484,000	237,160	0.4900	2,790	2,790	2,847	2,790	2,790	85	2,790.3	-3.92%
2000-10-10	0	0.510	0.495	0.510	0.480	0.510	518,000	257,020	0.4962	2,904	2,819	2,904	2,733	2,904	91	2,825.5	2.00%
2000-10-09	0	0.500	0.500	0.510	0.500	0.510	530,000	267,000	0.5038	2,847	2,847	2,904	2,847	2,904	93	2,868.7	0.00%
2000-10-05	0	0.500	0.500	0.510	0.490	0.500	286,000	141,620	0.4952	2,847	2,847	2,904	2,790	2,847	50	2,819.8	4.17%
2000-10-04	0	0.480	0.480	0.495	0.480	0.500	990,000	485,000	0.4899	2,733	2,733	2,819	2,733	2,847	174	2,789.7	-1.03%
2000-10-03	0	0.485	0.485	0.495	0.485	0.490	1,100,000	533,650	0.4851	2,762	2,762	2,819	2,762	2,790	193	2,762.6	1.04%
2000-09-29	0	0.480	0.480	0.490	0.480	0.485	370,000	177,850	0.4807	2,733	2,733	2,790	2,733	2,762	65	2,737.2	0.00%
2000-09-28	0	0.480	0.475	0.490	0.475	0.495	1,786,000	864,430	0.4840	2,733	2,705	2,790	2,705	2,819	314	2,756.2	0.00%
2000-09-27	0	0.480	0.475	0.485	0.440	0.480	2,004,000	950,760	0.4744	2,733	2,705	2,762	2,506	2,733	352	2,701.7	1.05%
2000-09-26	0	0.475	0.465	0.480	0.445	0.475	1,166,000	538,460	0.4618	2,705	2,648	2,733	2,534	2,705	205	2,629.7	4.40%
2000-09-25	0	0.455	0.455	0.460	0.405	0.455	4,700,000	2,064,020	0.4392	2,591	2,591	2,619	2,306	2,591	825	2,500.8	12.35%
2000-09-22	0	0.405	0.400	0.405	0.405	0.405	1,420,000	575,100	0.4050	2,306	2,278	2,306	2,306	2,306	249	2,306.3	-3.57%
2000-09-21	0	0.420	0.410	0.430	0.400	0.420	1,668,000	677,810	0.4064	2,392	2,335	2,449	2,278	2,392	293	2,314.0	0.00%
2000-09-20	0	0.420	0.410	0.435	0.405	0.420	408,000	166,610	0.4084	2,392	2,335	2,477	2,306	2,392	72	2,325.4	2.44%
2000-09-19	0	0.410	0.405	0.410	0.400	0.410	1,320,000	532,800	0.4036	2,335	2,306	2,335	2,278	2,335	232	2,298.5	2.50%
2000-09-18	0	0.400	0.380	0.400	0.400	0.415	1,194,000	484,790	0.4060	2,278	2,164	2,278	2,278	2,363	210	2,312.1	-3.61%
2000-09-15	0	0.415	0.415	0.420	0.415	0.430	700,000	295,500	0.4221	2,363	2,363	2,392	2,363	2,449	123	2,403.9	-2.35%
2000-09-14	0	0.425	0.420	0.430	0.415	0.425	1,194,000	500,780	0.4194	2,420	2,392	2,449	2,363	2,420	210	2,388.4	0.00%
2000-09-12	0	0.425	0.425	0.430	0.405	0.425	2,752,000	1,151,240	0.4183	2,420	2,420	2,449	2,306	2,420	483	2,382.2	1.19%
2000-09-11	0	0.420	0.410	0.420	0.400	0.420	4,590,000	1,883,050	0.4103	2,392	2,335	2,392	2,278	2,392	806	2,336.2	5.00%
2000-09-08	0	0.400	0.400	0.405	0.400	0.410	1,828,000	735,000	0.4021	2,278	2,278	2,306	2,278	2,335	321	2,289.6	0.00%
2000-09-07	0	0.400	0.400	0.415	0.390	0.420	3,216,000	1,308,040	0.4067	2,278	2,278	2,363	2,221	2,392	565	2,316.1	0.00%
2000-09-06	0	0.400	0.390	0.400	0.380	0.420	1,352,000	535,290	0.3959	2,278	2,221	2,278	2,164	2,392	237	2,254.6	-2.44%
2000-09-05	0	0.410	0.410	0.430	0.410	0.440	6,142,000	2,633,290	0.4287	2,335	2,335	2,449	2,335	2,506	1,079	2,441.4	1.23%
2000-09-04	0	0.405	0.400	0.410	0.340	0.410	5,802,000	2,225,880	0.3836	2,306	2,278	2,335	1,936	2,335	1,019	2,184.6	20.90%
2000-09-01	0	0.335	0.335	0.350	0.335	0.350	1,826,000	621,930	0.3406	1,908	1,908	1,993	1,908	1,993	321	1,939.5	-1.47%
2000-08-31	0	0.340	0.330	0.340	0.310	0.340	10,868,000	3,395,030	0.3124	1,936	1,879	1,936	1,765	1,936	1,909	1,778.9	6.25%
2000-08-30	0	0.320	0.320	0.340	0.280	0.355	11,492,000	3,290,770	0.2864	1,822	1,822	1,936	1,594	2,022	2,018	1,630.6	10.34%
2000-08-29	0	0.290	0.290	0.320	0.275	0.320	11,644,000	3,238,940	0.2782	1,651	1,651	1,822	1,566	1,822	2,045	1,584.0	1.75%
2000-08-28	0	0.285	0.270	0.290	0.280	0.285	444,000	125,820	0.2834	1,623	1,538	1,651	1,594	1,623	78	1,613.7	3.64%
2000-08-25	0	0.275	0.250	0.295	0.250	0.275	982,000	265,000	0.2699	1,566	1,424	1,680	1,424	1,566	172	1,536.7	1.85%
2000-08-24	0	0.270	0.270	0.280	0.250	0.270	224,000	59,680	0.2664	1,538	1,538	1,594	1,424	1,538	39	1,517.2	8.00%
2000-08-23	0	0.250	0.250	0.260	0.250	0.260	130,000	32,800	0.2523	1,424	1,424	1,481	1,424	1,481	23	1,436.8	-3.85%
2000-08-22	0	0.260	0.260	0.280	-	-	0	0	-	1,481	1,481	1,594	-	-	0	-	4.00%
2000-08-21	0	0.250	0.250	0.280	0.246	0.250	150,000	37,300	0.2487	1,424	1,424	1,594	1,401	1,424	26	1,416.0	-1.96%
2000-08-18	0	0.255	0.250	0.280	0.255	0.260	310,000	79,800	0.2574	1,452	1,424	1,594	1,452	1,481	54	1,465.9	-3.77%
2000-08-17	0	0.265	0.265	0.275	0.265	0.270	508,000	134,870	0.2655	1,509	1,509	1,566	1,509	1,538	89	1,511.8	-3.64%
2000-08-16	0	0.275	0.270	0.275	0.275	0.285	720,000	202,100	0.2807	1,566	1,538	1,566	1,566	1,623	126	1,598.4	3.77%
2000-08-15	0	0.265	0.250	0.265	0.255	0.270	670,000	174,450	0.2604	1,509	1,424	1,509	1,452	1,538	118	1,482.7	3.92%
2000-08-14	0	0.255	0.255	0.275	0.255	0.255	104,000	26,520	0.2550	1,452	1,452	1,566	1,452	1,452	18	1,452.1	0.00%
2000-08-11	0	0.255	0.255	0.275	0.255	0.260	874,000	225,870	0.2584	1,452	1,452	1,566	1,452	1,481	153	1,471.6	-1.92%
2000-08-10	0	0.260	0.260	0.270	0.260	0.270	260,000	69,000	0.2654	1,481	1,481	1,538	1,481	1,538	46	1,511.2	-3.70%
2000-08-09	0	0.270	0.265	0.285	0.265	0.270	120,000	32,000	0.2667	1,538	1,509	1,623	1,509	1,538	21	1,518.5	0.00%
2000-08-08	0	0.270	0.270	0.275	0.270	0.270	90,000	24,300	0.2700	1,538	1,538	1,566	1,538	1,538	16	1,537.5	-1.82%
2000-08-07	0	0.275	0.265	0.275	0.280	0.280	100,000	28,000	0.2800	1,566	1,509	1,566	1,594	1,594	18	1,594.5	5.77%
2000-08-04	0	0.260	0.255	0.270	0.260	0.260	50,000	13,000	0.2600	1,481	1,452	1,538	1,481	1,481	9	1,480.6	0.00%
2000-08-03	0	0.260	0.260	0.285	0.260	0.270	340,000	90,450	0.2660	1,481	1,481	1,623	1,481	1,538	60	1,514.9	-5.45%
2000-08-02	0	0.275	0.265	0.280	0.265	0.275	230,000	62,050	0.2698	1,566	1,509	1,594	1,509	1,566	40	1,536.3	3.77%
2000-08-01	0	0.265	0.265	0.275	0.265	0.265	20,000	5,300	0.2650	1,509	1,509	1,566	1,509	1,509	4	1,509.0	-5.36%
2000-07-31	0	0.280	0.270	0.280	0.265	0.285	3,910,000	1,039,500	0.2659	1,594	1,538	1,594	1,509	1,623	687	1,513.9	0.00%
2000-07-28	0	0.280	0.280	0.290	0.275	0.290	6,570,000	1,811,200	0.2757	1,594	1,594	1,651	1,566	1,651	1,154	1,569.8	-3.45%
2000-07-27	0	0.290	0.290	0.295	0.275	0.290	6,730,000	1,859,950	0.2764	1,651	1,651	1,680	1,566	1,651	1,182	1,573.8	0.00%
2000-07-26	0	0.290	0.290	0.295	0.265	0.300	8,014,000	2,156,960	0.2691	1,651	1,651	1,680	1,509	1,708	1,407	1,532.7	11.54%
2000-07-25	0	0.260	0.255	0.265	0.255	0.280	8,240,000	2,127,750	0.2582	1,481	1,452	1,509	1,452	1,594	1,447	1,470.4	-3.70%
2000-07-24	0	0.270	0.265	0.275	-	-	1,400,000	378,000	0.2700	1,538	1,509	1,566	-	-	246	1,537.5	0.00%
2000-07-21	0	0.270	0.270	0.280	0.260	0.270	20,460,000	5,322,400	0.2601	1,538	1,538	1,594	1,481	1,538	3,593	1,481.4	-3.57%
2000-07-20	0	0.280	0.270	0.280	0.280	0.280	190,000	53,200	0.2800	1,594	1,538	1,594	1,594	1,594	33	1,594.5	0.00%
2000-07-19	0	0.280	0.280	0.290	0.280	0.285	180,000	50,750	0.2819	1,594	1,594	1,651	1,594	1,623	32	1,605.5	-1.75%
2000-07-18	0	0.285	0.285	0.305	-	-	0	0	-	1,623	1,623	1,737	-	-	0	-	0.00%
2000-07-17	0	0.285	0.285	0.300	0.285	0.285	30,000	8,550	0.2850	1,623	1,623	1,708	1,623	1,623	5	1,622.9	0.00%
2000-07-14	0	0.285	0.285	0.300	0.285	0.285	30,000	8,550	0.2850	1,623	1,623	1,708	1,623	1,623	5	1,622.9	-5.00%
2000-07-13	0	0.300	0.285	-	0.290	0.300	1,050,000	308,270	0.2936	1,708	1,623	-	1,651	1,708	184	1,671.9	1.69%
2000-07-12	0	0.295	0.285	0.310	0.295	0.295	160,000	47,200	0.2950	1,680	1,623	1,765	1,680	1,680	28	1,679.9	-1.67%
2000-07-11	0	0.300	0.285	0.320	-	-	100,000	30,000	0.3000	1,708	1,623	1,822	-	-	18	1,708.4	0.00%
2000-07-10	0	0.300	0.300	0.320	0.300	0.320	150,000	46,800	0.3120	1,708	1,708	1,822	1,708	1,822	26	1,776.7	0.00%
2000-07-07	0	0.300	0.290	0.300	-	-	0	0	-	1,708	1,651	1,708	-	-	0	-	0.00%
2000-07-06	0	0.300	0.300	0.320	0.300	0.300	510,000	154,200	0.3024	1,708	1,708	1,822	1,708	1,708	90	1,721.8	-3.23%
2000-07-05	0	0.310	0.310	0.320	0.295	0.310	470,000	143,800	0.3060	1,765	1,765	1,822	1,680	1,765	83	1,742.3	5.08%
2000-07-04	0	0.295	0.295	0.315	0.290	0.300	238,000	70,900	0.2979	1,680	1,680	1,794	1,651	1,708	42	1,696.4	-6.35%
2000-07-03	0	0.315	0.290	0.335	0.285	0.315	156,000	45,690	0.2929	1,794	1,651	1,908	1,623	1,794	27	1,667.8	5.00%
2000-06-30	0	0.300	0.300	0.330	0.300	0.300	50,000	15,000	0.3000	1,708	1,708	1,879	1,708	1,708	9	1,708.4	-9.09%
2000-06-29	0	0.330	0.305	0.335	0.330	0.330	100,000	33,000	0.3300	1,879	1,737	1,908	1,879	1,879	18	1,879.2	4.76%
2000-06-28	0	0.315	0.310	0.350	0.300	0.315	520,000	161,300	0.3102	1,794	1,765	1,993	1,708	1,794	91	1,766.4	-1.56%
2000-06-27	0	0.320	0.320	0.340	0.320	0.370	790,000	263,560	0.3336	1,822	1,822	1,936	1,822	2,107	139	1,899.8	-8.57%
2000-06-26	0	0.350	0.350	0.380	0.305	0.390	4,514,000	1,302,570	0.2886	1,993	1,993	2,164	1,737	2,221	793	1,643.2	12.90%
2000-06-23	0	0.310	0.310	0.350	0.250	0.290	10,150,000	2,549,500	0.2512	1,765	1,765	1,993	1,424	1,651	1,782	1,430.4	-1.59%
2000-06-22	0	0.315	0.315	0.350	0.310	0.360	720,000	237,120	0.3293	1,794	1,794	1,993	1,765	2,050	126	1,875.4	-7.35%
2000-06-21	0	0.340	0.330	0.360	0.340	0.340	200,000	68,000	0.3400	1,936	1,879	2,050	1,936	1,936	35	1,936.1	3.03%
2000-06-20	0	0.330	0.330	0.350	0.330	0.350	526,000	180,680	0.3435	1,879	1,879	1,993	1,879	1,993	92	1,956.1	-13.16%
2000-06-19	0	0.380	0.380	0.395	0.365	0.380	430,000	163,100	0.3793	2,164	2,164	2,249	2,078	2,164	76	2,159.9	0.00%
2000-06-16	0	0.380	0.355	0.380	0.380	0.380	20,000	7,600	0.3800	2,164	2,022	2,164	2,164	2,164	4	2,163.9	2.70%
2000-06-15	0	0.370	0.350	0.390	0.370	0.370	150,000	55,500	0.3700	2,107	1,993	2,221	2,107	2,107	26	2,107.0	-3.90%
2000-06-14	0	0.385	0.370	0.385	0.390	0.390	150,000	58,500	0.3900	2,192	2,107	2,192	2,221	2,221	26	2,220.9	0.00%
2000-06-13	0	0.385	0.340	0.390	0.375	0.385	80,000	30,500	0.3813	2,192	1,936	2,221	2,135	2,192	14	2,171.0	2.67%
2000-06-12	0	0.375	0.375	0.395	0.340	0.375	84,000	29,310	0.3489	2,135	2,135	2,249	1,936	2,135	15	1,987.0	1.35%
2000-06-09	0	0.370	0.335	0.370	0.370	0.375	298,000	110,300	0.3701	2,107	1,908	2,107	2,107	2,135	52	2,107.7	0.00%
2000-06-08	0	0.370	0.340	0.370	0.360	0.370	30,000	11,020	0.3673	2,107	1,936	2,107	2,050	2,107	5	2,091.8	2.78%
2000-06-07	0	0.360	0.330	0.360	0.330	0.370	368,000	134,760	0.3662	2,050	1,879	2,050	1,879	2,107	65	2,085.3	-1.37%
2000-06-05	0	0.365	0.335	0.370	0.310	0.370	424,000	146,320	0.3451	2,078	1,908	2,107	1,765	2,107	74	1,965.1	10.61%
2000-06-02	0	0.330	0.310	0.330	0.330	0.350	208,000	71,220	0.3424	1,879	1,765	1,879	1,879	1,993	37	1,949.8	-2.94%
2000-06-01	0	0.340	0.310	0.340	0.305	0.350	2,112,000	720,430	0.3411	1,936	1,765	1,936	1,737	1,993	371	1,942.5	9.68%
2000-05-31	0	0.310	0.310	0.330	0.305	0.325	604,000	187,840	0.3110	1,765	1,765	1,879	1,737	1,851	106	1,771.0	3.33%
2000-05-30	0	0.300	0.300	0.345	0.300	0.350	232,000	70,970	0.3059	1,708	1,708	1,965	1,708	1,993	41	1,742.0	-13.04%
2000-05-29	0	0.345	0.320	0.345	0.300	0.350	268,000	87,710	0.3273	1,965	1,822	1,965	1,708	1,993	47	1,863.7	4.55%
2000-05-26	0	0.330	0.320	0.330	0.320	0.340	440,000	143,800	0.3268	1,879	1,822	1,879	1,822	1,936	77	1,861.1	3.13%
2000-05-25	0	0.320	0.320	0.330	0.300	0.350	830,000	260,480	0.3138	1,822	1,822	1,879	1,708	1,993	146	1,787.1	0.00%
2000-05-24	0	0.320	0.315	0.350	0.320	0.365	796,000	270,710	0.3401	1,822	1,794	1,993	1,822	2,078	140	1,936.6	-14.67%
2000-05-23	0	0.375	0.360	0.375	0.360	0.375	638,000	230,300	0.3610	2,135	2,050	2,135	2,050	2,135	112	2,055.6	1.35%
2000-05-22	0	0.370	0.370	0.380	0.370	0.385	522,000	198,640	0.3805	2,107	2,107	2,164	2,107	2,192	92	2,167.0	-2.63%
2000-05-19	0	0.380	0.370	0.380	0.370	0.380	642,000	238,760	0.3719	2,164	2,107	2,164	2,107	2,164	113	2,117.8	1.33%
2000-05-18	0	0.375	0.375	0.385	0.370	0.385	720,000	270,090	0.3751	2,135	2,135	2,192	2,107	2,192	126	2,136.2	-3.85%
2000-05-17	0	0.390	0.385	0.390	0.380	0.390	638,000	245,240	0.3844	2,221	2,192	2,221	2,164	2,221	112	2,188.9	0.00%
2000-05-16	0	0.390	0.385	0.395	0.380	0.410	856,000	337,180	0.3939	2,221	2,192	2,249	2,164	2,335	150	2,243.1	-2.50%
2000-05-15	0	0.400	0.385	0.405	0.380	0.405	1,216,000	480,120	0.3948	2,278	2,192	2,306	2,164	2,306	214	2,248.4	2.56%
2000-05-12	0	0.390	0.385	0.390	0.380	0.405	850,000	328,550	0.3865	2,221	2,192	2,221	2,164	2,306	149	2,201.1	-3.70%
2000-05-10	0	0.405	0.390	0.410	0.380	0.405	2,030,000	816,850	0.4024	2,306	2,221	2,335	2,164	2,306	356	2,291.4	1.25%
2000-05-09	0	0.400	0.390	0.405	0.375	0.405	1,900,000	752,600	0.3961	2,278	2,221	2,306	2,135	2,306	334	2,255.6	3.90%
2000-05-08	0	0.385	0.385	0.395	0.370	0.395	1,932,000	733,350	0.3796	2,192	2,192	2,249	2,107	2,249	339	2,161.5	-2.53%
2000-05-05	0	0.395	0.390	0.395	0.360	0.400	3,736,000	1,440,520	0.3856	2,249	2,221	2,249	2,050	2,278	656	2,195.7	0.00%
2000-05-04	0	0.395	0.360	0.400	0.360	0.430	4,722,000	1,834,250	0.3884	2,249	2,050	2,278	2,050	2,449	829	2,212.0	1.28%
2000-05-03	0	0.390	0.390	0.410	0.255	0.430	18,450,000	6,639,310	0.3599	2,221	2,221	2,335	1,452	2,449	3,240	2,049.2	50.00%
2000-05-02	1	0.260	-	-	-	-	0	0	-	1,481	-	-	-	-	0	-	0.00%
2000-04-28	1	0.260	-	-	-	-	0	0	-	1,481	-	-	-	-	0	-	0.00%
2000-04-27	1	0.260	-	-	-	-	0	0	-	1,481	-	-	-	-	0	-	0.00%
2000-04-26	1	0.260	0.250	-	-	-	0	0	-	1,481	1,424	-	-	-	0	-	0.00%
2000-04-25	0	0.260	0.250	0.280	0.242	0.265	1,400,000	354,310	0.2531	1,481	1,424	1,594	1,378	1,509	246	1,441.2	0.00%
2000-04-20	0	0.260	0.255	0.270	0.260	0.280	2,586,000	682,710	0.2640	1,481	1,452	1,538	1,481	1,594	454	1,503.4	-11.86%
2000-04-19	0	0.295	0.295	0.300	0.280	0.310	3,468,000	1,024,900	0.2955	1,680	1,680	1,708	1,594	1,765	609	1,682.9	1.72%
2000-04-18	0	0.290	0.290	0.295	0.290	0.330	4,788,000	1,460,300	0.3050	1,651	1,651	1,680	1,651	1,879	841	1,736.8	5.45%
2000-04-17	0	0.275	0.260	0.275	0.247	0.325	5,174,000	1,412,566	0.2730	1,566	1,481	1,566	1,407	1,851	909	1,554.7	-25.68%
2000-04-14	0	0.370	0.380	0.385	0.370	0.400	3,790,000	1,465,130	0.3866	2,107	2,164	2,192	2,107	2,278	666	2,201.4	-7.50%
2000-04-13	0	0.400	0.395	0.405	0.395	0.485	10,014,000	4,212,500	0.4207	2,278	2,249	2,306	2,249	2,762	1,759	2,395.5	-17.53%
2000-04-12	0	0.485	0.485	0.490	0.475	0.510	3,950,000	1,933,040	0.4894	2,762	2,762	2,790	2,705	2,904	694	2,786.8	1.04%
2000-04-11	0	0.480	0.480	0.500	0.480	0.520	3,158,000	1,561,020	0.4943	2,733	2,733	2,847	2,733	2,961	555	2,814.8	-11.11%
2000-04-10	0	0.540	0.540	0.550	0.540	0.610	4,636,000	2,548,540	0.5497	3,075	3,075	3,132	3,075	3,474	814	3,130.4	-8.47%
2000-04-07	0	0.590	0.580	0.590	0.580	0.630	3,828,000	2,317,360	0.6054	3,360	3,303	3,360	3,303	3,588	672	3,447.3	-1.67%
2000-04-06	0	0.600	0.570	0.600	0.570	0.700	5,352,000	3,345,620	0.6251	3,417	3,246	3,417	3,246	3,986	940	3,559.7	-9.09%
2000-04-05	0	0.660	0.660	0.690	0.440	0.700	7,000,000	3,895,230	0.5565	3,758	3,758	3,929	2,506	3,986	1,229	3,168.8	-2.94%
2000-04-03	0	0.680	0.690	0.700	0.680	0.820	13,532,000	9,762,640	0.7214	3,872	3,929	3,986	3,872	4,670	2,376	4,108.3	-15.00%
2000-03-31	0	0.800	0.790	0.800	0.800	0.910	27,840,000	23,793,600	0.8547	4,556	4,499	4,556	4,556	5,182	4,889	4,866.8	-4.76%
2000-03-30	0	0.840	0.840	0.850	0.710	0.850	31,188,000	24,334,980	0.7803	4,783	4,783	4,840	4,043	4,840	5,477	4,443.2	15.07%
2000-03-29	0	0.730	0.720	0.760	0.710	0.770	5,042,000	3,728,060	0.7394	4,157	4,100	4,328	4,043	4,385	885	4,210.5	-1.35%
2000-03-28	0	0.740	0.730	0.740	0.720	0.820	9,986,000	7,691,280	0.7702	4,214	4,157	4,214	4,100	4,670	1,754	4,386.0	-7.50%
2000-03-27	0	0.800	0.790	0.800	0.790	0.860	23,110,000	19,009,940	0.8226	4,556	4,499	4,556	4,499	4,897	4,058	4,684.2	2.56%
2000-03-24	0	0.780	0.780	0.790	0.720	0.830	98,574,000	63,109,280	0.6402	4,442	4,442	4,499	4,100	4,726	17,310	3,645.8	4.00%
2000-03-23	1	0.750	-	-	-	-	0	0	-	4,271	-	-	-	-	0	-	0.00%
2000-03-22	0	0.750	0.740	0.750	0.700	0.820	37,980,000	29,255,400	0.7703	4,271	4,214	4,271	3,986	4,670	6,670	4,386.4	8.70%
2000-03-21	0	0.690	0.690	0.700	0.680	0.760	3,656,000	2,603,320	0.7121	3,929	3,929	3,986	3,872	4,328	642	4,054.9	-4.17%
2000-03-20	0	0.720	0.720	0.730	0.670	0.760	5,156,000	3,717,140	0.7209	4,100	4,100	4,157	3,815	4,328	905	4,105.4	1.41%
2000-03-17	0	0.710	0.700	0.710	0.700	0.740	6,016,000	4,288,680	0.7129	4,043	3,986	4,043	3,986	4,214	1,056	4,059.5	4.41%
2000-03-16	0	0.680	0.680	0.690	0.680	0.870	31,976,000	25,477,740	0.7968	3,872	3,872	3,929	3,872	4,954	5,615	4,537.3	-9.33%
2000-03-15	0	0.750	0.740	0.760	0.670	0.760	5,418,000	3,914,340	0.7225	4,271	4,214	4,328	3,815	4,328	951	4,114.1	8.70%
2000-03-14	0	0.690	0.680	0.700	0.670	0.850	13,186,000	9,766,420	0.7407	3,929	3,872	3,986	3,815	4,840	2,316	4,217.7	-19.77%
2000-03-13	0	0.860	0.850	0.860	0.650	0.940	28,164,000	23,300,820	0.8273	4,897	4,840	4,897	3,701	5,353	4,946	4,711.2	34.38%
2000-03-10	0	0.640	0.640	0.660	0.640	0.710	1,928,000	1,274,680	0.6611	3,644	3,644	3,758	3,644	4,043	339	3,764.9	-5.88%
2000-03-09	0	0.680	0.670	0.680	0.640	0.710	2,752,000	1,834,840	0.6667	3,872	3,815	3,872	3,644	4,043	483	3,796.7	-1.45%
2000-03-08	0	0.690	0.680	0.690	0.670	0.740	3,634,000	2,545,300	0.7004	3,929	3,872	3,929	3,815	4,214	638	3,988.5	-6.76%
2000-03-07	0	0.740	0.710	0.750	0.700	0.820	6,518,000	4,870,860	0.7473	4,214	4,043	4,271	3,986	4,670	1,145	4,255.5	-5.13%
2000-03-06	0	0.780	0.720	0.790	0.660	0.860	18,272,000	14,335,600	0.7846	4,442	4,100	4,499	3,758	4,897	3,209	4,467.7	21.87%
2000-03-03	0	0.640	0.630	0.640	0.620	0.730	5,996,000	4,065,440	0.6780	3,644	3,588	3,644	3,531	4,157	1,053	3,861.0	-5.88%
2000-03-02	0	0.680	0.680	0.690	0.660	0.760	3,420,000	2,341,640	0.6847	3,872	3,872	3,929	3,758	4,328	601	3,899.0	3.03%
2000-03-01	0	0.660	0.660	0.680	0.650	0.810	7,364,000	5,069,680	0.6884	3,758	3,758	3,872	3,701	4,613	1,293	3,920.3	-1.49%
2000-02-29	0	0.670	0.660	0.670	0.600	0.870	10,278,000	6,957,900	0.6770	3,815	3,758	3,815	3,417	4,954	1,805	3,855.0	-15.19%
2000-02-28	0	0.790	0.750	0.800	0.710	0.860	3,066,000	2,330,300	0.7600	4,499	4,271	4,556	4,043	4,897	538	4,328.1	1.28%
2000-02-25	0	0.780	0.770	0.800	0.730	0.930	5,116,500	4,161,580	0.8134	4,442	4,385	4,556	4,157	5,296	898	4,631.7	-14.29%
2000-02-24	0	0.910	0.900	0.910	0.880	1.090	9,468,000	9,307,100	0.9830	5,182	5,125	5,182	5,011	6,207	1,663	5,597.7	-9.00%
2000-02-23	0	1.000	0.980	1.010	0.950	1.400	22,180,000	24,035,040	1.0836	5,695	5,581	5,751	5,410	7,972	3,895	6,170.8	-33.33%
2000-02-22	0	1.500	1.440	1.480	0.720	1.500	20,956,000	21,253,520	1.0142	8,542	8,200	8,428	4,100	8,542	3,680	5,775.4	92.31%
2000-02-21	0	0.780	0.760	0.780	0.710	0.840	6,160,000	4,769,120	0.7742	4,442	4,328	4,442	4,043	4,783	1,082	4,408.7	5.41%
2000-02-18	0	0.740	0.740	0.750	0.670	0.850	5,266,000	3,978,200	0.7555	4,214	4,214	4,271	3,815	4,840	925	4,301.9	21.31%
2000-02-17	0	0.610	0.600	0.610	0.600	1.020	14,114,000	10,731,480	0.7603	3,474	3,417	3,474	3,417	5,808	2,479	4,329.8	5.17%
2000-02-16	0	0.580	0.600	0.640	0.540	1.020	8,506,000	5,595,540	0.6578	3,303	3,417	3,644	3,075	5,808	1,494	3,746.0	7.41%
2000-02-15	0	0.540	0.500	0.540	0.455	0.540	3,212,000	1,586,290	0.4939	3,075	2,847	3,075	2,591	3,075	564	2,812.3	17.39%
2000-02-14	0	0.460	0.445	0.480	0.460	0.540	2,258,000	1,096,670	0.4857	2,619	2,534	2,733	2,619	3,075	397	2,765.7	4.55%
2000-02-11	0	0.440	0.420	0.450	0.420	0.470	752,000	334,950	0.4454	2,506	2,392	2,563	2,392	2,676	132	2,536.4	-2.22%
2000-02-10	0	0.450	-	0.450	0.450	0.500	836,000	380,020	0.4546	2,563	-	2,563	2,563	2,847	147	2,588.6	0.00%
2000-02-09	0	0.450	0.410	0.450	0.410	0.490	260,000	110,600	0.4254	2,563	2,335	2,563	2,335	2,790	46	2,422.4	12.50%
2000-02-08	0	0.400	-	0.410	0.390	0.410	260,000	103,300	0.3973	2,278	-	2,335	2,221	2,335	46	2,262.5	2.56%
2000-02-03	0	0.390	-	0.390	0.370	0.390	222,000	85,340	0.3844	2,221	-	2,221	2,107	2,221	39	2,189.1	0.00%
2000-02-02	0	0.390	-	0.390	0.390	0.400	110,000	43,500	0.3955	2,221	-	2,221	2,221	2,278	19	2,251.9	0.00%
2000-02-01	0	0.390	-	0.400	-	-	0	0	-	2,221	-	2,278	-	-	0	-	0.00%
2000-01-31	0	0.390	-	0.400	-	-	0	0	-	2,221	-	2,278	-	-	0	-	0.00%
2000-01-28	0	0.390	0.370	0.395	0.390	0.430	364,000	150,560	0.4136	2,221	2,107	2,249	2,221	2,449	64	2,355.4	-3.70%
2000-01-27	0	0.405	0.320	0.405	0.315	0.405	860,000	284,200	0.3305	2,306	1,822	2,306	1,794	2,306	151	1,881.8	37.29%
2000-01-26	0	0.295	0.295	-	0.244	0.295	180,000	48,570	0.2698	1,680	1,680	-	1,389	1,680	32	1,536.6	40.48%
2000-01-25	0	0.210	0.210	-	0.210	0.210	20,000	4,200	0.2100	1,196	1,196	-	1,196	1,196	4	1,195.8	0.00%
2000-01-24	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2000-01-21	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2000-01-20	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2000-01-19	0	0.210	0.202	-	-	-	0	0	-	1,196	1,150	-	-	-	0	-	0.00%
2000-01-18	0	0.210	0.202	-	-	-	0	0	-	1,196	1,150	-	-	-	0	-	0.00%
2000-01-17	0	0.210	0.210	-	0.210	0.210	224,000	47,040	0.2100	1,196	1,196	-	1,196	1,196	39	1,195.8	0.00%
2000-01-14	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2000-01-13	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2000-01-12	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2000-01-11	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
2000-01-10	0	0.210	0.170	-	-	-	0	0	-	1,196	968.1	-	-	-	0	-	0.00%
2000-01-07	0	0.210	0.210	-	-	-	0	0	-	1,196	1,196	-	-	-	0	-	16.67%
2000-01-06	0	0.180	-	-	-	-	0	0	-	1,025	-	-	-	-	0	-	0.00%
2000-01-05	0	0.180	-	-	-	-	0	0	-	1,025	-	-	-	-	0	-	0.00%
2000-01-04	0	0.180	0.180	-	-	-	0	0	-	1,025	1,025	-	-	-	0	-	0.00%
2000-01-03	0	0.180	-	-	-	-	0	0	-	1,025	-	-	-	-	0	-	0.00%
1999-12-30	0	0.180	0.180	-	-	-	0	0	-	1,025	1,025	-	-	-	0	-	0.00%
1999-12-29	0	0.180	0.180	-	-	-	0	0	-	1,025	1,025	-	-	-	0	-	0.00%
1999-12-28	0	0.180	0.180	-	0.166	0.180	2,030,000	351,100	0.1730	1,025	1,025	-	945.3	1,025	356	984.90	5.88%
1999-12-24	0	0.170	0.166	0.180	0.170	0.170	800,000	136,000	0.1700	968.1	945.3	1,025	968.1	968.1	140	968.07	2.41%
1999-12-23	0	0.166	0.162	-	-	-	0	0	-	945.3	922.5	-	-	-	0	-	0.00%
1999-12-22	0	0.166	0.166	0.180	0.166	0.166	70,000	11,620	0.1660	945.3	945.3	1,025	945.3	945.3	12	945.29	-2.35%
1999-12-21	0	0.170	0.166	0.180	-	-	0	0	-	968.1	945.3	1,025	-	-	0	-	0.00%
1999-12-20	0	0.170	0.166	0.180	-	-	0	0	-	968.1	945.3	1,025	-	-	0	-	0.00%
1999-12-17	0	0.170	-	0.180	-	-	0	0	-	968.1	-	1,025	-	-	0	-	0.00%
1999-12-16	0	0.170	-	0.180	-	-	0	0	-	968.1	-	1,025	-	-	0	-	0.00%
1999-12-15	0	0.170	0.166	0.180	0.170	0.180	350,000	61,000	0.1743	968.1	945.3	1,025	968.1	1,025	61	992.47	-1.16%
1999-12-14	0	0.172	0.168	0.182	0.172	0.176	500,000	88,400	0.1768	979.5	956.7	1,036	979.5	1,002	88	1,006.8	-4.44%
1999-12-13	0	0.180	0.180	0.188	0.180	0.184	1,000,000	180,800	0.1808	1,025	1,025	1,071	1,025	1,048	176	1,029.6	0.00%
1999-12-10	0	0.180	0.180	0.190	0.180	0.180	50,000	9,000	0.1800	1,025	1,025	1,082	1,025	1,025	9	1,025.0	0.00%
1999-12-09	0	0.180	-	0.195	0.180	0.195	150,000	27,300	0.1820	1,025	-	1,110	1,025	1,110	26	1,036.4	0.00%
1999-12-08	0	0.180	0.180	0.188	-	-	0	0	-	1,025	1,025	1,071	-	-	0	-	4.05%
1999-12-07	0	0.173	0.173	0.198	0.173	0.186	480,000	87,580	0.1825	985.2	985.2	1,128	985.2	1,059	84	1,039.0	-8.47%
1999-12-06	0	0.189	0.189	0.198	0.189	0.193	500,000	95,300	0.1906	1,076	1,076	1,128	1,076	1,099	88	1,085.4	-2.07%
1999-12-03	0	0.193	0.187	0.193	-	-	0	0	-	1,099	1,065	1,099	-	-	0	-	-0.52%
1999-12-02	0	0.194	0.186	0.196	0.194	0.198	164,000	31,992	0.1951	1,105	1,059	1,116	1,105	1,128	29	1,110.8	0.00%
1999-12-01	0	0.194	-	-	0.160	0.194	340,000	57,800	0.1700	1,105	-	-	911.1	1,105	60	968.07	4.86%
1999-11-30	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-11-29	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-11-26	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-11-25	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-11-24	0	0.185	-	0.185	-	-	0	0	-	1,053	-	1,053	-	-	0	-	-2.63%
1999-11-23	0	0.190	-	0.190	-	-	0	0	-	1,082	-	1,082	-	-	0	-	-2.56%
1999-11-22	0	0.195	-	0.195	-	-	0	0	-	1,110	-	1,110	-	-	0	-	-2.01%
1999-11-19	0	0.199	-	0.199	-	-	0	0	-	1,133	-	1,133	-	-	0	-	-7.44%
1999-11-18	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-17	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-16	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-15	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-12	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-11	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-10	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-09	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-08	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-05	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-04	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-03	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-02	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-11-01	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-10-29	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-10-28	0	0.215	-	0.219	-	-	0	0	-	1,224	-	1,247	-	-	0	-	0.00%
1999-10-27	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-10-26	0	0.215	-	-	-	-	0	0	-	1,224	-	-	-	-	0	-	0.00%
1999-10-25	0	0.215	0.215	-	-	-	0	0	-	1,224	1,224	-	-	-	0	-	10.26%
1999-10-22	0	0.195	0.195	-	-	-	0	0	-	1,110	1,110	-	-	-	0	-	14.71%
1999-10-21	0	0.170	0.170	-	-	-	0	0	-	968.1	968.1	-	-	-	0	-	11.11%
1999-10-20	0	0.153	0.153	-	-	-	0	0	-	871.3	871.3	-	-	-	0	-	15.04%
1999-10-19	0	0.133	-	-	-	-	0	0	-	757.4	-	-	-	-	0	-	0.00%
1999-10-15	0	0.133	0.133	-	-	-	0	0	-	757.4	757.4	-	-	-	0	-	2.31%
1999-10-14	0	0.130	0.130	-	-	-	0	0	-	740.3	740.3	-	-	-	0	-	10.17%
1999-10-13	0	0.118	0.118	-	-	-	0	0	-	672.0	672.0	-	-	-	0	-	0.00%
1999-10-12	0	0.118	0.118	-	-	-	0	0	-	672.0	672.0	-	-	-	0	-	0.00%
1999-10-11	0	0.118	0.118	-	-	-	0	0	-	672.0	672.0	-	-	-	0	-	1.72%
1999-10-08	0	0.116	0.116	-	-	-	0	0	-	660.6	660.6	-	-	-	0	-	0.00%
1999-10-07	0	0.116	0.112	-	-	-	0	0	-	660.6	637.8	-	-	-	0	-	0.00%
1999-10-06	0	0.116	-	-	-	-	0	0	-	660.6	-	-	-	-	0	-	0.00%
1999-10-05	0	0.116	0.112	-	-	-	0	0	-	660.6	637.8	-	-	-	0	-	0.00%
1999-10-04	0	0.116	0.112	-	-	-	0	0	-	660.6	637.8	-	-	-	0	-	0.00%
1999-09-30	0	0.116	0.112	-	-	-	0	0	-	660.6	637.8	-	-	-	0	-	0.00%
1999-09-29	0	0.116	0.112	-	-	-	0	0	-	660.6	637.8	-	-	-	0	-	0.00%
1999-09-28	0	0.116	-	-	-	-	0	0	-	660.6	-	-	-	-	0	-	0.00%
1999-09-27	0	0.116	-	-	-	-	0	0	-	660.6	-	-	-	-	0	-	0.00%
1999-09-24	0	0.116	0.116	-	-	-	0	0	-	660.6	660.6	-	-	-	0	-	0.87%
1999-09-23	0	0.115	0.115	-	-	-	0	0	-	654.9	654.9	-	-	-	0	-	1.77%
1999-09-22	0	0.113	-	-	-	-	0	0	-	643.5	-	-	-	-	0	-	0.00%
1999-09-21	0	0.113	-	-	-	-	0	0	-	643.5	-	-	-	-	0	-	0.00%
1999-09-20	0	0.113	0.111	-	-	-	0	0	-	643.5	632.1	-	-	-	0	-	0.00%
1999-09-17	0	0.113	0.113	-	0.109	0.117	250,000	27,950	0.1118	643.5	643.5	-	620.7	666.3	44	636.65	-6.61%
1999-09-15	0	0.121	0.121	-	0.106	0.121	642,000	73,170	0.1140	689.0	689.0	-	603.6	689.0	113	649.02	-3.20%
1999-09-14	0	0.125	0.124	0.125	-	-	0	0	-	711.8	706.1	711.8	-	-	0	-	-3.85%
1999-09-13	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-10	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-09	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-08	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-07	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-06	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-03	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-02	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-09-01	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-08-31	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-08-30	0	0.130	0.123	-	-	-	0	0	-	740.3	700.4	-	-	-	0	-	0.00%
1999-08-27	0	0.130	0.130	-	0.130	0.130	74,000	9,620	0.1300	740.3	740.3	-	740.3	740.3	13	740.29	0.00%
1999-08-26	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-08-25	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-08-24	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-08-23	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-08-20	0	0.130	-	0.130	0.130	0.130	136,000	17,680	0.1300	740.3	-	740.3	740.3	740.3	24	740.29	0.00%
1999-08-19	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1999-08-18	0	0.130	0.130	-	-	-	0	0	-	740.3	740.3	-	-	-	0	-	0.00%
1999-08-17	0	0.130	0.126	0.130	-	-	0	0	-	740.3	717.5	740.3	-	-	0	-	-4.41%
1999-08-16	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-13	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-12	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-11	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-10	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-09	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-06	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-05	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-04	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-08-03	0	0.136	0.132	-	-	-	0	0	-	774.5	751.7	-	-	-	0	-	0.00%
1999-08-02	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-07-30	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-07-29	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-07-28	0	0.136	-	0.136	-	-	0	0	-	774.5	-	774.5	-	-	0	-	0.00%
1999-07-27	0	0.136	0.132	-	-	-	0	0	-	774.5	751.7	-	-	-	0	-	0.00%
1999-07-26	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-07-23	0	0.136	-	-	-	-	0	0	-	774.5	-	-	-	-	0	-	0.00%
1999-07-22	0	0.136	0.132	-	0.136	0.136	100,000	13,600	0.1360	774.5	751.7	-	774.5	774.5	18	774.45	-2.86%
1999-07-21	0	0.140	-	-	-	-	0	0	-	797.2	-	-	-	-	0	-	0.00%
1999-07-20	0	0.140	0.132	-	-	-	0	0	-	797.2	751.7	-	-	-	0	-	0.00%
1999-07-19	0	0.140	-	-	-	-	0	0	-	797.2	-	-	-	-	0	-	0.00%
1999-07-16	0	0.140	-	-	-	-	0	0	-	797.2	-	-	-	-	0	-	0.00%
1999-07-15	0	0.140	-	-	-	-	0	0	-	797.2	-	-	-	-	0	-	0.00%
1999-07-14	0	0.140	-	-	-	-	0	0	-	797.2	-	-	-	-	0	-	0.00%
1999-07-13	0	0.140	0.136	-	-	-	0	0	-	797.2	774.5	-	-	-	0	-	0.00%
1999-07-12	0	0.140	0.136	-	-	-	0	0	-	797.2	774.5	-	-	-	0	-	0.00%
1999-07-09	0	0.140	0.136	-	-	-	0	0	-	797.2	774.5	-	-	-	0	-	0.00%
1999-07-08	0	0.140	0.136	0.140	0.141	0.141	100,000	14,100	0.1410	797.2	774.5	797.2	802.9	802.9	18	802.93	-3.45%
1999-07-07	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-07-06	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-07-05	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-07-02	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-06-30	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-06-29	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-06-28	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-06-25	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-06-24	0	0.145	-	0.148	-	-	0	0	-	825.7	-	842.8	-	-	0	-	0.00%
1999-06-23	0	0.145	-	-	-	-	0	0	-	825.7	-	-	-	-	0	-	0.00%
1999-06-22	0	0.145	-	0.145	-	-	0	0	-	825.7	-	825.7	-	-	0	-	-2.68%
1999-06-21	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-17	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-16	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-15	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-14	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-11	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-10	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-09	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-08	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-07	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-04	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-03	0	0.149	-	-	-	-	0	0	-	848.5	-	-	-	-	0	-	0.00%
1999-06-02	0	0.149	0.150	-	-	-	0	0	-	848.5	854.2	-	-	-	0	-	2.76%
1999-06-01	0	0.145	-	-	0.145	0.145	100,000	14,500	0.1450	825.7	-	-	825.7	825.7	18	825.70	-3.33%
1999-05-31	0	0.150	0.146	-	0.150	0.150	80,000	12,000	0.1500	854.2	831.4	-	854.2	854.2	14	854.18	3.45%
1999-05-28	0	0.145	0.145	-	0.120	0.125	122,000	15,142	0.1241	825.7	825.7	-	683.3	711.8	21	706.77	-14.71%
1999-05-27	0	0.170	-	0.170	-	-	0	0	-	968.1	-	968.1	-	-	0	-	0.00%
1999-05-26	0	0.170	-	-	-	-	0	0	-	968.1	-	-	-	-	0	-	0.00%
1999-05-25	0	0.170	-	-	-	-	0	0	-	968.1	-	-	-	-	0	-	0.00%
1999-05-24	0	0.170	-	-	-	-	0	0	-	968.1	-	-	-	-	0	-	0.00%
1999-05-21	0	0.170	-	-	0.170	0.170	80,000	13,600	0.1700	968.1	-	-	968.1	968.1	14	968.07	-8.11%
1999-05-20	0	0.185	-	0.190	-	-	0	0	-	1,053	-	1,082	-	-	0	-	0.00%
1999-05-19	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-05-18	0	0.185	-	0.200	-	-	0	0	-	1,053	-	1,139	-	-	0	-	0.00%
1999-05-17	0	0.185	-	0.200	-	-	0	0	-	1,053	-	1,139	-	-	0	-	0.00%
1999-05-14	0	0.185	-	0.200	-	-	0	0	-	1,053	-	1,139	-	-	0	-	0.00%
1999-05-13	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-05-12	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-05-11	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1999-05-10	0	0.185	-	0.185	-	-	0	0	-	1,053	-	1,053	-	-	0	-	-2.63%
1999-05-07	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-05-06	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-05-05	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-05-04	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-05-03	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-04-30	0	0.190	-	0.194	-	-	0	0	-	1,082	-	1,105	-	-	0	-	0.00%
1999-04-29	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-04-28	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-04-27	0	0.190	-	0.190	-	-	0	0	-	1,082	-	1,082	-	-	0	-	-2.56%
1999-04-26	0	0.195	-	0.210	-	-	0	0	-	1,110	-	1,196	-	-	0	-	0.00%
1999-04-23	0	0.195	-	0.195	-	-	0	0	-	1,110	-	1,110	-	-	0	-	-2.50%
1999-04-22	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-04-21	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-04-20	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	-2.44%
1999-04-19	0	0.205	-	0.205	-	-	0	0	-	1,167	-	1,167	-	-	0	-	-0.49%
1999-04-16	0	0.206	0.206	0.210	0.196	0.206	118,000	23,628	0.2002	1,173	1,173	1,196	1,116	1,173	21	1,140.3	0.49%
1999-04-15	0	0.205	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.00%
1999-04-14	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-04-13	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-04-12	0	0.205	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.00%
1999-04-09	0	0.205	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.00%
1999-04-08	0	0.205	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.00%
1999-04-07	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-04-01	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-03-31	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-03-30	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-03-29	0	0.205	-	-	-	-	0	0	-	1,167	-	-	-	-	0	-	0.00%
1999-03-26	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-03-25	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-03-24	0	0.205	-	0.210	-	-	0	0	-	1,167	-	1,196	-	-	0	-	0.00%
1999-03-23	0	0.205	-	0.205	-	-	0	0	-	1,167	-	1,167	-	-	0	-	-2.38%
1999-03-22	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-19	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-18	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-17	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-16	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-15	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-12	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-11	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-10	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-09	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
1999-03-08	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
1999-03-05	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-04	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-03	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-02	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-03-01	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-26	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-25	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-24	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-23	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-22	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-19	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-15	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-02-12	0	0.210	-	0.210	0.210	0.210	2,000	420	0.2100	1,196	-	1,196	1,196	1,196	0	1,195.8	10.53%
1999-02-11	0	0.190	-	0.210	-	-	0	0	-	1,082	-	1,196	-	-	0	-	0.00%
1999-02-10	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-02-09	0	0.190	-	-	-	-	0	0	-	1,082	-	-	-	-	0	-	0.00%
1999-02-08	0	0.190	-	0.190	-	-	0	0	-	1,082	-	1,082	-	-	0	-	-5.00%
1999-02-05	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-02-04	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-02-03	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-02-02	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-02-01	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-01-29	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-01-28	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-01-27	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-01-26	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-01-25	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-01-22	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1999-01-21	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-01-20	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-01-19	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-01-18	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-01-15	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-01-14	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-01-13	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1999-01-12	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	-4.76%
1999-01-11	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-01-08	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1999-01-07	0	0.210	-	0.215	-	-	0	0	-	1,196	-	1,224	-	-	0	-	0.00%
1999-01-06	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	-1.87%
1999-01-05	0	0.214	-	-	-	-	0	0	-	1,219	-	-	-	-	0	-	0.00%
1999-01-04	0	0.214	-	-	-	-	0	0	-	1,219	-	-	-	-	0	-	0.00%
1998-12-31	0	0.214	-	-	-	-	0	0	-	1,219	-	-	-	-	0	-	0.00%
1998-12-30	0	0.214	-	0.214	-	-	0	0	-	1,219	-	1,219	-	-	0	-	0.00%
1998-12-29	0	0.214	-	0.214	-	-	0	0	-	1,219	-	1,219	-	-	0	-	0.00%
1998-12-28	0	0.214	0.210	-	-	-	0	0	-	1,219	1,196	-	-	-	0	-	0.00%
1998-12-24	0	0.214	0.214	-	-	-	0	0	-	1,219	1,219	-	-	-	0	-	3.88%
1998-12-23	0	0.206	0.206	0.210	0.202	0.202	100,000	20,200	0.2020	1,173	1,173	1,196	1,150	1,150	18	1,150.3	4.04%
1998-12-22	0	0.198	-	-	-	-	0	0	-	1,128	-	-	-	-	0	-	0.00%
1998-12-21	0	0.198	-	-	-	-	0	0	-	1,128	-	-	-	-	0	-	0.00%
1998-12-18	0	0.198	-	-	-	-	0	0	-	1,128	-	-	-	-	0	-	0.00%
1998-12-17	0	0.198	-	0.198	-	-	0	0	-	1,128	-	1,128	-	-	0	-	0.00%
1998-12-16	0	0.198	-	0.198	-	-	0	0	-	1,128	-	1,128	-	-	0	-	0.00%
1998-12-15	0	0.198	-	0.198	0.198	0.198	100,000	19,800	0.1980	1,128	-	1,128	1,128	1,128	18	1,127.5	2.06%
1998-12-14	0	0.194	-	-	-	-	0	0	-	1,105	-	-	-	-	0	-	0.00%
1998-12-11	0	0.194	-	0.194	-	-	0	0	-	1,105	-	1,105	-	-	0	-	0.00%
1998-12-10	0	0.194	-	-	-	-	0	0	-	1,105	-	-	-	-	0	-	0.00%
1998-12-09	0	0.194	-	0.194	-	-	0	0	-	1,105	-	1,105	-	-	0	-	0.00%
1998-12-08	0	0.194	0.198	-	0.188	0.198	1,128,000	214,124	0.1898	1,105	1,128	-	1,071	1,128	198	1,081.0	2.11%
1998-12-07	0	0.190	0.188	-	0.190	0.190	90,000	17,000	0.1889	1,082	1,071	-	1,082	1,082	16	1,075.6	6.74%
1998-12-04	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-12-03	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-12-02	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-12-01	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-11-30	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-11-27	0	0.178	-	-	0.178	0.178	150,000	26,700	0.1780	1,014	-	-	1,014	1,014	26	1,013.6	0.00%
1998-11-26	0	0.178	-	0.178	-	-	0	0	-	1,014	-	1,014	-	-	0	-	0.00%
1998-11-25	0	0.178	-	0.180	-	-	0	0	-	1,014	-	1,025	-	-	0	-	0.00%
1998-11-24	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-11-23	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-11-20	0	0.178	0.175	-	-	-	0	0	-	1,014	996.5	-	-	-	0	-	0.00%
1998-11-19	0	0.178	0.170	-	-	-	0	0	-	1,014	968.1	-	-	-	0	-	0.00%
1998-11-18	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-11-17	0	0.178	-	-	-	-	0	0	-	1,014	-	-	-	-	0	-	0.00%
1998-11-16	0	0.178	0.178	0.180	-	-	0	0	-	1,014	1,014	1,025	-	-	0	-	0.00%
1998-11-13	0	0.178	0.178	-	0.178	0.178	490,000	87,220	0.1780	1,014	1,014	-	1,014	1,014	86	1,013.6	-1.11%
1998-11-12	0	0.180	0.180	0.189	0.180	0.180	200,000	36,000	0.1800	1,025	1,025	1,076	1,025	1,025	35	1,025.0	-2.70%
1998-11-11	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1998-11-10	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1998-11-09	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1998-11-06	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1998-11-05	0	0.185	-	-	-	-	0	0	-	1,053	-	-	-	-	0	-	0.00%
1998-11-04	0	0.185	0.173	0.185	0.188	0.188	60,000	11,280	0.1880	1,053	985.2	1,053	1,071	1,071	11	1,070.6	15.63%
1998-11-03	0	0.160	0.160	-	-	-	0	0	-	911.1	911.1	-	-	-	0	-	23.08%
1998-11-02	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-30	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-29	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-27	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-26	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-23	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-22	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-21	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-20	0	0.130	-	-	-	-	0	0	-	740.3	-	-	-	-	0	-	0.00%
1998-10-19	0	0.130	-	-	0.130	0.130	40,000	5,200	0.1300	740.3	-	-	740.3	740.3	7	740.29	-0.76%
1998-10-16	0	0.131	-	-	-	-	0	0	-	746.0	-	-	-	-	0	-	0.00%
1998-10-15	0	0.131	-	-	-	-	0	0	-	746.0	-	-	-	-	0	-	0.00%
1998-10-14	0	0.131	0.128	-	0.131	0.131	20,000	2,620	0.1310	746.0	728.9	-	746.0	746.0	4	745.98	1.55%
1998-10-13	0	0.129	0.127	-	0.129	0.129	50,000	6,450	0.1290	734.6	723.2	-	734.6	734.6	9	734.59	3.20%
1998-10-12	0	0.125	0.125	-	0.125	0.128	738,000	92,310	0.1251	711.8	711.8	-	711.8	728.9	130	712.28	-2.34%
1998-10-09	0	0.128	-	0.128	0.128	0.128	900,000	115,200	0.1280	728.9	-	728.9	728.9	728.9	158	728.90	-1.54%
1998-10-08	0	0.130	-	0.130	0.130	0.132	100,000	13,080	0.1308	740.3	-	740.3	740.3	751.7	18	744.84	0.00%
1998-10-07	0	0.130	-	0.130	0.130	0.135	302,000	39,270	0.1300	740.3	-	740.3	740.3	768.8	53	740.48	-6.47%
1998-10-05	0	0.139	-	0.139	-	-	0	0	-	791.5	-	791.5	-	-	0	-	0.00%
1998-09-30	0	0.139	-	0.139	-	-	0	0	-	791.5	-	791.5	-	-	0	-	0.00%
1998-09-29	0	0.139	-	0.139	-	-	0	0	-	791.5	-	791.5	-	-	0	-	-6.71%
1998-09-28	0	0.149	-	0.149	-	-	0	0	-	848.5	-	848.5	-	-	0	-	-6.87%
1998-09-25	0	0.160	-	0.160	0.160	0.161	250,000	40,010	0.1600	911.1	-	911.1	911.1	916.8	44	911.35	0.00%
1998-09-24	0	0.160	-	-	-	-	0	0	-	911.1	-	-	-	-	0	-	0.00%
1998-09-23	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-22	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-21	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-18	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-17	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-16	0	0.160	-	-	-	-	0	0	-	911.1	-	-	-	-	0	-	0.00%
1998-09-15	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-14	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-11	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-10	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-09	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-08	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-07	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-04	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-03	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-02	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-09-01	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-08-31	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-08-28	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-08-27	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-08-26	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-08-25	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	0.00%
1998-08-24	0	0.160	-	0.160	-	-	0	0	-	911.1	-	911.1	-	-	0	-	-20.00%
1998-08-21	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1998-08-20	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1998-08-19	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-18	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1998-08-14	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-13	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-12	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	0.00%
1998-08-11	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-10	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-07	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-06	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-05	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-04	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-08-03	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-31	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-30	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-29	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-28	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-27	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-24	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-23	0	0.200	-	-	-	-	0	0	-	1,139	-	-	-	-	0	-	0.00%
1998-07-22	0	0.200	-	0.200	-	-	0	0	-	1,139	-	1,139	-	-	0	-	-4.76%
1998-07-21	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
1998-07-20	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
1998-07-17	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1998-07-16	0	0.210	-	-	-	-	0	0	-	1,196	-	-	-	-	0	-	0.00%
1998-07-15	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	0.00%
1998-07-14	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	-4.55%
1998-07-13	0	0.220	-	0.220	-	-	0	0	-	1,253	-	1,253	-	-	0	-	-4.35%
1998-07-10	0	0.230	-	0.230	-	-	0	0	-	1,310	-	1,310	-	-	0	-	0.00%
1998-07-09	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-07-08	0	0.230	-	0.230	-	-	0	0	-	1,310	-	1,310	-	-	0	-	0.00%
1998-07-07	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-07-06	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-07-03	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-07-02	0	0.230	-	0.230	-	-	0	0	-	1,310	-	1,310	-	-	0	-	0.00%
1998-06-30	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-06-29	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-06-26	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-06-25	0	0.230	-	-	-	-	0	0	-	1,310	-	-	-	-	0	-	0.00%
1998-06-24	0	0.230	-	0.230	-	-	0	0	-	1,310	-	1,310	-	-	0	-	-2.13%
1998-06-23	0	0.235	-	0.235	-	-	0	0	-	1,338	-	1,338	-	-	0	-	0.00%
1998-06-22	0	0.235	-	-	-	-	0	0	-	1,338	-	-	-	-	0	-	0.00%
1998-06-19	0	0.235	-	0.238	-	-	0	0	-	1,338	-	1,355	-	-	0	-	0.00%
1998-06-18	0	0.235	-	0.235	-	-	0	0	-	1,338	-	1,338	-	-	0	-	-4.08%
1998-06-17	0	0.245	-	0.245	-	-	0	0	-	1,395	-	1,395	-	-	0	-	-0.41%
1998-06-16	0	0.246	-	0.246	-	-	0	0	-	1,401	-	1,401	-	-	0	-	-0.81%
1998-06-15	0	0.248	-	0.248	-	-	0	0	-	1,412	-	1,412	-	-	0	-	-0.80%
1998-06-12	0	0.250	-	0.255	0.250	0.270	160,000	41,100	0.2569	1,424	-	1,452	1,424	1,538	28	1,462.8	-7.41%
1998-06-11	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	0.00%
1998-06-10	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	0.00%
1998-06-09	0	0.270	-	-	-	-	0	0	-	1,538	-	-	-	-	0	-	0.00%
1998-06-08	0	0.270	-	-	-	-	0	0	-	1,538	-	-	-	-	0	-	0.00%
1998-06-05	0	0.270	-	-	-	-	0	0	-	1,538	-	-	-	-	0	-	0.00%
1998-06-04	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	0.00%
1998-06-03	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	-1.82%
1998-06-02	0	0.275	-	0.275	-	-	0	0	-	1,566	-	1,566	-	-	0	-	0.00%
1998-06-01	0	0.275	-	0.275	-	-	0	0	-	1,566	-	1,566	-	-	0	-	-1.79%
1998-05-29	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-28	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
1998-05-27	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
1998-05-26	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-25	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-22	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-21	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-20	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
1998-05-19	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	0.00%
1998-05-18	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-15	0	0.280	-	0.300	-	-	0	0	-	1,594	-	1,708	-	-	0	-	0.00%
1998-05-14	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-13	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-12	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-11	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-08	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-07	0	0.280	-	-	-	-	0	0	-	1,594	-	-	-	-	0	-	0.00%
1998-05-06	0	0.280	-	0.280	-	-	0	0	-	1,594	-	1,594	-	-	0	-	-3.45%
1998-05-05	0	0.290	-	0.290	-	-	0	0	-	1,651	-	1,651	-	-	0	-	0.00%
1998-05-04	0	0.290	-	0.300	-	-	0	0	-	1,651	-	1,708	-	-	0	-	0.00%
1998-05-01	0	0.290	-	-	-	-	0	0	-	1,651	-	-	-	-	0	-	0.00%
1998-04-30	0	0.290	-	-	-	-	0	0	-	1,651	-	-	-	-	0	-	0.00%
1998-04-29	0	0.290	-	0.310	-	-	0	0	-	1,651	-	1,765	-	-	0	-	0.00%
1998-04-28	0	0.290	-	-	-	-	0	0	-	1,651	-	-	-	-	0	-	0.00%
1998-04-27	0	0.290	-	-	-	-	0	0	-	1,651	-	-	-	-	0	-	0.00%
1998-04-24	0	0.290	-	0.290	-	-	0	0	-	1,651	-	1,651	-	-	0	-	0.00%
1998-04-23	0	0.290	-	-	-	-	0	0	-	1,651	-	-	-	-	0	-	0.00%
1998-04-22	0	0.290	0.290	0.305	0.290	0.315	150,000	44,750	0.2983	1,651	1,651	1,737	1,651	1,794	26	1,698.9	-4.92%
1998-04-21	0	0.305	0.280	0.330	0.280	0.395	1,736,000	595,200	0.3429	1,737	1,594	1,879	1,594	2,249	305	1,952.4	17.31%
1998-04-20	0	0.260	0.250	0.280	-	-	0	0	-	1,481	1,424	1,594	-	-	0	-	0.00%
1998-04-17	0	0.260	0.250	0.280	0.260	0.280	220,000	59,600	0.2709	1,481	1,424	1,594	1,481	1,594	39	1,542.7	-8.77%
1998-04-16	0	0.285	0.285	0.300	0.285	0.285	170,000	48,450	0.2850	1,623	1,623	1,708	1,623	1,623	30	1,622.9	1.79%
1998-04-15	0	0.280	0.260	0.290	-	-	0	0	-	1,594	1,481	1,651	-	-	0	-	0.00%
1998-04-14	0	0.280	-	0.300	-	-	0	0	-	1,594	-	1,708	-	-	0	-	0.00%
1998-04-09	0	0.280	0.260	-	-	-	0	0	-	1,594	1,481	-	-	-	0	-	0.00%
1998-04-08	0	0.280	0.260	0.280	0.280	0.280	150,000	42,000	0.2800	1,594	1,481	1,594	1,594	1,594	26	1,594.5	-6.67%
1998-04-07	0	0.300	0.300	0.350	0.300	0.400	410,000	156,450	0.3816	1,708	1,708	1,993	1,708	2,278	72	2,172.9	20.00%
1998-04-03	0	0.250	-	0.290	-	-	0	0	-	1,424	-	1,651	-	-	0	-	0.00%
1998-04-02	0	0.250	0.250	0.440	0.240	0.440	2,128,000	765,480	0.3597	1,424	1,424	2,506	1,367	2,506	374	2,048.4	5.04%
1998-04-01	0	0.238	-	0.242	-	-	0	0	-	1,355	-	1,378	-	-	0	-	0.00%
1998-03-31	0	0.238	-	0.246	-	-	0	0	-	1,355	-	1,401	-	-	0	-	0.00%
1998-03-30	0	0.238	-	0.246	-	-	0	0	-	1,355	-	1,401	-	-	0	-	0.00%
1998-03-27	0	0.238	-	-	-	-	0	0	-	1,355	-	-	-	-	0	-	0.00%
1998-03-26	0	0.238	-	-	-	-	0	0	-	1,355	-	-	-	-	0	-	0.00%
1998-03-25	0	0.238	-	-	-	-	0	0	-	1,355	-	-	-	-	0	-	0.00%
1998-03-24	0	0.238	-	-	-	-	0	0	-	1,355	-	-	-	-	0	-	0.00%
1998-03-23	0	0.238	-	0.240	-	-	0	0	-	1,355	-	1,367	-	-	0	-	0.00%
1998-03-20	0	0.238	0.238	0.240	0.238	0.238	88,000	20,944	0.2380	1,355	1,355	1,367	1,355	1,355	15	1,355.3	-0.83%
1998-03-19	0	0.240	-	0.242	-	-	0	0	-	1,367	-	1,378	-	-	0	-	0.00%
1998-03-18	0	0.240	0.236	0.240	-	-	0	0	-	1,367	1,344	1,367	-	-	0	-	-0.83%
1998-03-17	0	0.242	-	0.250	0.242	0.242	100,000	24,200	0.2420	1,378	-	1,424	1,378	1,378	18	1,378.1	0.00%
1998-03-16	0	0.242	-	0.250	-	-	0	0	-	1,378	-	1,424	-	-	0	-	0.00%
1998-03-13	0	0.242	-	0.260	-	-	0	0	-	1,378	-	1,481	-	-	0	-	0.00%
1998-03-12	0	0.242	-	0.255	-	-	0	0	-	1,378	-	1,452	-	-	0	-	0.00%
1998-03-11	0	0.242	-	0.255	-	-	0	0	-	1,378	-	1,452	-	-	0	-	0.00%
1998-03-10	0	0.242	-	0.260	-	-	0	0	-	1,378	-	1,481	-	-	0	-	0.00%
1998-03-09	0	0.242	0.242	0.260	0.242	0.265	286,000	73,292	0.2563	1,378	1,378	1,481	1,378	1,509	50	1,459.3	-5.10%
1998-03-06	0	0.255	-	0.260	-	-	0	0	-	1,452	-	1,481	-	-	0	-	0.00%
1998-03-05	0	0.255	-	0.255	-	-	0	0	-	1,452	-	1,452	-	-	0	-	-1.92%
1998-03-04	0	0.260	-	0.260	-	-	0	0	-	1,481	-	1,481	-	-	0	-	-3.70%
1998-03-03	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	0.00%
1998-03-02	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	0.00%
1998-02-27	0	0.270	-	0.290	-	-	0	0	-	1,538	-	1,651	-	-	0	-	0.00%
1998-02-26	0	0.270	-	0.270	-	-	0	0	-	1,538	-	1,538	-	-	0	-	0.00%
1998-02-25	0	0.270	-	0.270	0.250	0.310	2,652,000	754,900	0.2847	1,538	-	1,538	1,424	1,765	466	1,621.0	0.00%
1998-02-24	0	0.270	0.250	0.270	0.230	0.270	160,000	39,650	0.2478	1,538	1,424	1,538	1,310	1,538	28	1,411.2	23.29%
1998-02-23	0	0.219	0.219	-	0.219	0.225	180,000	40,170	0.2232	1,247	1,247	-	1,247	1,281	32	1,270.8	-0.90%
1998-02-20	0	0.221	0.221	-	0.220	0.221	140,000	30,900	0.2207	1,258	1,258	-	1,253	1,258	25	1,256.9	-0.45%
1998-02-19	0	0.222	0.215	-	0.205	0.222	700,000	149,920	0.2142	1,264	1,224	-	1,167	1,264	123	1,219.6	8.29%
1998-02-18	0	0.205	0.203	-	0.205	0.205	120,000	24,600	0.2050	1,167	1,156	-	1,167	1,167	21	1,167.4	-1.91%
1998-02-17	0	0.209	0.206	-	0.208	0.209	532,000	110,906	0.2085	1,190	1,173	-	1,184	1,190	93	1,187.1	0.00%
1998-02-16	0	0.209	0.201	-	0.201	0.209	170,000	35,034	0.2061	1,190	1,145	-	1,145	1,190	30	1,173.5	1.95%
1998-02-13	0	0.205	0.205	0.215	0.205	0.217	750,000	155,690	0.2076	1,167	1,167	1,224	1,167	1,236	132	1,182.1	-2.38%
1998-02-12	0	0.210	0.204	0.218	-	-	0	0	-	1,196	1,162	1,241	-	-	0	-	0.00%
1998-02-11	0	0.210	-	0.213	0.210	0.210	20,000	4,200	0.2100	1,196	-	1,213	1,196	1,196	4	1,195.8	0.00%
1998-02-10	0	0.210	0.204	-	0.193	0.210	562,000	114,026	0.2029	1,196	1,162	-	1,099	1,196	99	1,155.4	5.00%
1998-02-09	0	0.200	0.196	-	0.200	0.200	50,000	10,000	0.2000	1,139	1,116	-	1,139	1,139	9	1,138.9	2.04%
1998-02-06	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-02-05	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-02-04	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-02-03	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-02-02	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-01-27	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-01-26	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-01-23	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-01-22	0	0.196	-	-	-	-	0	0	-	1,116	-	-	-	-	0	-	0.00%
1998-01-21	0	0.196	-	0.196	-	-	0	0	-	1,116	-	1,116	-	-	0	-	-6.67%
1998-01-20	0	0.210	-	0.210	-	-	0	0	-	1,196	-	1,196	-	-	0	-	-4.55%
1998-01-19	0	0.220	-	-	-	-	0	0	-	1,253	-	-	-	-	0	-	0.00%
1998-01-16	0	0.220	-	0.220	-	-	0	0	-	1,253	-	1,253	-	-	0	-	0.00%
1998-01-15	0	0.220	-	0.220	-	-	0	0	-	1,253	-	1,253	-	-	0	-	-10.57%
1998-01-14	0	0.246	-	0.250	-	-	0	0	-	1,401	-	1,424	-	-	0	-	0.00%
1998-01-13	0	0.246	-	0.250	-	-	0	0	-	1,401	-	1,424	-	-	0	-	0.00%
1998-01-12	0	0.246	-	0.246	-	-	0	0	-	1,401	-	1,401	-	-	0	-	0.00%
1998-01-09	0	0.246	-	0.250	-	-	0	0	-	1,401	-	1,424	-	-	0	-	0.00%
1998-01-08	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1998-01-07	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1998-01-06	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1998-01-05	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1998-01-02	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-31	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-30	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-29	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-24	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-23	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-22	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-19	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-18	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-17	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-16	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-15	0	0.246	-	0.250	-	-	0	0	-	1,401	-	1,424	-	-	0	-	0.00%
1997-12-12	0	0.246	-	-	0.246	0.246	30,000	7,380	0.2460	1,401	-	-	1,401	1,401	5	1,400.9	0.00%
1997-12-11	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-10	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-09	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-08	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-05	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-04	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-03	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-02	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-12-01	0	0.246	-	0.260	-	-	0	0	-	1,401	-	1,481	-	-	0	-	0.00%
1997-11-28	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-11-27	0	0.246	-	0.260	-	-	0	0	-	1,401	-	1,481	-	-	0	-	0.00%
1997-11-26	0	0.246	-	0.250	-	-	0	0	-	1,401	-	1,424	-	-	0	-	0.00%
1997-11-25	0	0.246	-	0.250	-	-	0	0	-	1,401	-	1,424	-	-	0	-	0.00%
1997-11-24	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-11-21	0	0.246	-	0.246	-	-	0	0	-	1,401	-	1,401	-	-	0	-	0.00%
1997-11-20	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-11-19	0	0.246	-	-	-	-	0	0	-	1,401	-	-	-	-	0	-	0.00%
1997-11-18	0	0.246	0.246	0.260	0.246	0.246	40,000	9,840	0.2460	1,401	1,401	1,481	1,401	1,401	7	1,400.9	-1.60%
1997-11-17	0	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
1997-11-14	0	0.250	-	0.250	-	-	0	0	-	1,424	-	1,424	-	-	0	-	0.00%
1997-11-13	0	0.250	-	0.265	-	-	0	0	-	1,424	-	1,509	-	-	0	-	0.00%
1997-11-12	0	0.250	-	0.265	-	-	0	0	-	1,424	-	1,509	-	-	0	-	0.00%
1997-11-11	0	0.250	-	-	-	-	0	0	-	1,424	-	-	-	-	0	-	0.00%
1997-11-10	0	0.250	0.250	-	0.248	0.250	680,000	169,900	0.2499	1,424	1,424	-	1,412	1,424	119	1,422.8	-3.85%
1997-11-07	0	0.260	0.250	0.290	0.260	0.260	100,000	26,000	0.2600	1,481	1,424	1,651	1,481	1,481	18	1,480.6	-16.13%
1997-11-06	0	0.310	-	-	-	-	0	0	-	1,765	-	-	-	-	0	-	0.00%
1997-11-05	0	0.310	0.290	0.340	0.300	0.310	280,000	84,500	0.3018	1,765	1,651	1,936	1,708	1,765	49	1,718.5	-6.06%
1997-11-04	0	0.330	-	0.330	0.340	0.360	280,000	96,800	0.3457	1,879	-	1,879	1,936	2,050	49	1,968.7	-8.33%
1997-11-03	0	0.360	0.340	0.380	0.320	0.360	598,000	203,760	0.3407	2,050	1,936	2,164	1,822	2,050	105	1,940.3	5.88%
1997-10-31	0	0.340	-	0.340	-	-	0	0	-	1,936	-	1,936	-	-	0	-	0.00%
1997-10-30	0	0.340	-	0.340	0.320	0.340	80,000	26,000	0.3250	1,936	-	1,936	1,822	1,936	14	1,850.7	-2.86%
1997-10-29	0	0.350	-	0.350	-	-	0	0	-	1,993	-	1,993	-	-	0	-	-5.41%
1997-10-28	0	0.370	-	0.370	-	-	0	0	-	2,107	-	2,107	-	-	0	-	0.00%
1997-10-27	0	0.370	-	0.370	-	-	0	0	-	2,107	-	2,107	-	-	0	-	-2.63%
1997-10-24	0	0.380	-	0.380	-	-	0	0	-	2,164	-	2,164	-	-	0	-	0.00%
1997-10-23	0	0.380	-	0.380	-	-	0	0	-	2,164	-	2,164	-	-	0	-	-5.00%
1997-10-22	0	0.400	-	0.400	0.430	0.430	40,000	17,200	0.4300	2,278	-	2,278	2,449	2,449	7	2,448.6	-8.05%
1997-10-21	0	0.435	-	0.440	-	-	0	0	-	2,477	-	2,506	-	-	0	-	0.00%
1997-10-20	0	0.435	-	0.435	-	-	0	0	-	2,477	-	2,477	-	-	0	-	-1.14%
1997-10-17	0	0.440	-	0.440	-	-	0	0	-	2,506	-	2,506	-	-	0	-	0.00%
1997-10-16	0	0.440	-	0.440	-	-	0	0	-	2,506	-	2,506	-	-	0	-	0.00%
1997-10-15	0	0.440	-	0.440	-	-	0	0	-	2,506	-	2,506	-	-	0	-	-4.35%
1997-10-14	0	0.460	-	0.460	-	-	0	0	-	2,619	-	2,619	-	-	0	-	-2.13%
1997-10-13	0	0.470	-	0.470	0.470	0.470	80,000	37,600	0.4700	2,676	-	2,676	2,676	2,676	14	2,676.4	-4.08%
1997-10-09	0	0.490	-	0.490	-	-	0	0	-	2,790	-	2,790	-	-	0	-	0.00%
1997-10-08	0	0.490	-	0.490	0.490	0.490	108,000	52,920	0.4900	2,790	-	2,790	2,790	2,790	19	2,790.3	0.00%
1997-10-07	0	0.490	0.490	0.500	0.490	0.500	304,000	150,240	0.4942	2,790	2,790	2,847	2,790	2,847	53	2,814.3	2.08%
1997-10-06	0	0.480	-	0.490	-	-	0	0	-	2,733	-	2,790	-	-	0	-	0.00%
1997-10-03	0	0.480	-	0.500	-	-	0	0	-	2,733	-	2,847	-	-	0	-	0.00%
1997-09-30	0	0.480	0.440	0.490	-	-	0	0	-	2,733	2,506	2,790	-	-	0	-	0.00%
1997-09-29	0	0.480	0.430	0.500	-	-	0	0	-	2,733	2,449	2,847	-	-	0	-	0.00%
1997-09-26	0	0.480	0.480	0.490	0.470	0.470	50,000	23,500	0.4700	2,733	2,733	2,790	2,676	2,676	9	2,676.4	4.35%
1997-09-25	0	0.460	0.460	-	0.445	0.445	100,000	44,000	0.4400	2,619	2,619	-	2,534	2,534	18	2,505.6	0.00%
1997-09-24	0	0.460	0.460	-	0.450	0.460	138,000	63,160	0.4577	2,619	2,619	-	2,563	2,619	24	2,606.3	-2.13%
1997-09-23	0	0.470	0.470	0.490	0.470	0.490	216,000	105,040	0.4863	2,676	2,676	2,790	2,676	2,790	38	2,769.2	-4.08%
1997-09-22	0	0.490	0.490	0.520	0.490	0.500	524,000	258,660	0.4936	2,790	2,790	2,961	2,790	2,847	92	2,811.0	-3.92%
1997-09-19	0	0.510	0.510	0.560	0.510	0.600	972,000	554,980	0.5710	2,904	2,904	3,189	2,904	3,417	171	3,251.4	-5.56%
1997-09-18	0	0.540	0.500	0.540	0.490	0.550	540,000	282,700	0.5235	3,075	2,847	3,075	2,790	3,132	95	2,981.2	10.20%
1997-09-16	0	0.490	0.490	0.500	0.490	0.550	550,000	280,900	0.5107	2,790	2,790	2,847	2,790	3,132	97	2,908.3	-2.00%
1997-09-15	0	0.500	0.480	0.540	0.470	0.500	760,000	362,500	0.4770	2,847	2,733	3,075	2,676	2,847	133	2,716.1	4.17%
1997-09-12	0	0.480	0.460	-	-	-	0	0	-	2,733	2,619	-	-	-	0	-	0.00%
1997-09-11	0	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	2,733	2,733	2,847	2,733	2,733	5	2,733.4	-4.00%
1997-09-10	0	0.500	0.450	0.540	0.500	0.500	312,000	156,000	0.5000	2,847	2,563	3,075	2,847	2,847	55	2,847.3	0.00%
1997-09-09	0	0.500	0.500	0.540	0.500	0.550	150,000	80,000	0.5333	2,847	2,847	3,075	2,847	3,132	26	3,037.1	2.04%
1997-09-08	0	0.490	0.490	-	0.460	0.490	80,000	37,700	0.4713	2,790	2,790	-	2,619	2,790	14	2,683.5	6.52%
1997-09-05	0	0.460	-	-	-	-	0	0	-	2,619	-	-	-	-	0	-	0.00%
1997-09-04	0	0.460	0.455	0.490	0.460	0.495	484,000	234,030	0.4835	2,619	2,591	2,790	2,619	2,819	85	2,753.5	-8.00%
1997-09-03	0	0.500	-	0.500	0.550	0.550	20,000	11,000	0.5500	2,847	-	2,847	3,132	3,132	4	3,132.0	0.00%
1997-09-02	0	0.500	-	0.500	0.500	0.500	30,000	15,000	0.5000	2,847	-	2,847	2,847	2,847	5	2,847.3	-9.09%
1997-09-01	0	0.550	0.550	0.620	0.550	0.600	230,000	131,500	0.5717	3,132	3,132	3,531	3,132	3,417	40	3,255.8	-15.38%
1997-08-29	0	0.650	0.600	0.650	0.650	0.650	30,000	19,500	0.6500	3,701	3,417	3,701	3,701	3,701	5	3,701.4	0.00%
1997-08-28	0	0.650	0.650	0.670	0.620	0.690	1,456,000	942,300	0.6472	3,701	3,701	3,815	3,531	3,929	256	3,685.4	8.33%
1997-08-27	0	0.600	0.590	0.620	0.560	0.620	522,000	308,920	0.5918	3,417	3,360	3,531	3,189	3,531	92	3,370.0	3.45%
1997-08-26	0	0.580	0.550	0.580	-	-	0	0	-	3,303	3,132	3,303	-	-	0	-	-1.69%
1997-08-25	0	0.590	0.550	0.590	0.530	0.590	532,000	285,080	0.5359	3,360	3,132	3,360	3,018	3,360	93	3,051.5	7.27%
1997-08-22	0	0.550	0.550	0.570	0.520	0.520	40,000	20,800	0.5200	3,132	3,132	3,246	2,961	2,961	7	2,961.1	-1.79%
1997-08-21	0	0.560	0.560	0.580	0.560	0.600	704,000	399,300	0.5672	3,189	3,189	3,303	3,189	3,417	124	3,229.9	-6.67%
1997-08-20	0	0.600	-	0.640	0.600	0.600	100,000	60,000	0.6000	3,417	-	3,644	3,417	3,417	18	3,416.7	-4.76%
1997-08-19	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1997-08-15	0	0.630	0.630	0.650	0.620	0.640	440,000	277,900	0.6316	3,588	3,588	3,701	3,531	3,644	77	3,596.6	-3.08%
1997-08-14	0	0.650	0.650	0.670	0.650	0.700	628,000	427,100	0.6801	3,701	3,701	3,815	3,701	3,986	110	3,872.8	-2.99%
1997-08-13	0	0.670	0.580	-	0.600	0.670	544,000	336,100	0.6178	3,815	3,303	-	3,417	3,815	96	3,518.2	8.06%
1997-08-12	0	0.620	0.600	0.620	0.600	0.620	500,000	304,000	0.6080	3,531	3,417	3,531	3,417	3,531	88	3,462.3	0.00%
1997-08-11	0	0.620	0.600	0.630	0.550	0.680	640,000	390,300	0.6098	3,531	3,417	3,588	3,132	3,872	112	3,472.8	-8.82%
1997-08-08	0	0.680	0.670	0.700	0.670	0.700	328,000	225,440	0.6873	3,872	3,815	3,986	3,815	3,986	58	3,913.9	-1.45%
1997-08-07	0	0.690	0.690	0.700	0.690	0.700	980,000	679,300	0.6932	3,929	3,929	3,986	3,929	3,986	172	3,947.2	1.47%
1997-08-06	0	0.680	0.660	0.680	0.640	0.680	1,002,000	666,020	0.6647	3,872	3,758	3,872	3,644	3,872	176	3,785.1	-2.86%
1997-08-05	0	0.700	-	0.700	0.700	0.700	150,000	105,000	0.7000	3,986	-	3,986	3,986	3,986	26	3,986.2	0.00%
1997-08-04	0	0.700	0.690	0.740	0.670	0.700	648,000	440,280	0.6794	3,986	3,929	4,214	3,815	3,986	114	3,869.1	4.48%
1997-08-01	0	0.670	0.630	0.680	0.670	0.700	982,000	673,880	0.6862	3,815	3,588	3,872	3,815	3,986	172	3,907.8	-2.90%
1997-07-31	0	0.690	0.670	0.690	0.690	0.800	1,770,000	1,297,000	0.7328	3,929	3,815	3,929	3,929	4,556	311	4,172.8	-12.66%
1997-07-30	0	0.790	0.790	0.800	0.760	0.860	3,320,000	2,709,740	0.8162	4,499	4,499	4,556	4,328	4,897	583	4,647.8	3.95%
1997-07-29	0	0.760	0.750	0.780	0.730	0.920	22,209,500	18,957,320	0.8536	4,328	4,271	4,442	4,157	5,239	3,900	4,860.7	13.43%
1997-07-28	0	0.670	0.630	0.690	0.620	0.670	362,000	237,000	0.6547	3,815	3,588	3,929	3,531	3,815	64	3,728.2	13.56%
1997-07-25	0	0.590	0.570	0.630	0.570	0.590	132,000	77,240	0.5852	3,360	3,246	3,588	3,246	3,360	23	3,332.2	3.51%
1997-07-24	0	0.570	-	-	-	-	0	0	-	3,246	-	-	-	-	0	-	0.00%
1997-07-23	0	0.570	0.550	0.600	0.570	0.570	300,000	171,000	0.5700	3,246	3,132	3,417	3,246	3,246	53	3,245.9	0.00%
1997-07-22	0	0.570	-	-	-	-	0	0	-	3,246	-	-	-	-	0	-	0.00%
1997-07-21	0	0.570	-	0.570	-	-	0	0	-	3,246	-	3,246	-	-	0	-	0.00%
1997-07-18	0	0.570	-	-	-	-	0	0	-	3,246	-	-	-	-	0	-	0.00%
1997-07-17	0	0.570	-	0.610	-	-	0	0	-	3,246	-	3,474	-	-	0	-	0.00%
1997-07-16	0	0.570	0.550	0.610	-	-	0	0	-	3,246	3,132	3,474	-	-	0	-	0.00%
1997-07-15	0	0.570	0.530	0.600	0.570	0.570	100,000	57,000	0.5700	3,246	3,018	3,417	3,246	3,246	18	3,245.9	3.64%
1997-07-14	0	0.550	0.550	0.590	0.550	0.550	80,000	44,000	0.5500	3,132	3,132	3,360	3,132	3,132	14	3,132.0	0.00%
1997-07-11	0	0.550	0.550	0.580	0.550	0.550	122,000	67,100	0.5500	3,132	3,132	3,303	3,132	3,132	21	3,132.0	0.00%
1997-07-10	0	0.550	0.550	0.600	0.520	0.580	1,200,000	669,000	0.5575	3,132	3,132	3,417	2,961	3,303	211	3,174.7	-8.33%
1997-07-09	0	0.600	0.600	0.610	0.560	0.610	2,080,000	1,181,340	0.5680	3,417	3,417	3,474	3,189	3,474	365	3,234.2	0.00%
1997-07-08	0	0.600	0.600	-	-	-	0	0	-	3,417	3,417	-	-	-	0	-	5.26%
1997-07-07	0	0.570	0.570	0.600	0.570	0.570	82,000	46,740	0.5700	3,246	3,246	3,417	3,246	3,246	14	3,245.9	-10.94%
1997-07-04	0	0.640	0.600	0.640	0.600	0.640	100,000	62,000	0.6200	3,644	3,417	3,644	3,417	3,644	18	3,530.6	-1.54%
1997-07-03	0	0.650	-	0.660	-	-	0	0	-	3,701	-	3,758	-	-	0	-	0.00%
1997-06-27	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	-2.99%
1997-06-26	0	0.670	0.630	0.670	-	-	0	0	-	3,815	3,588	3,815	-	-	0	-	0.00%
1997-06-25	0	0.670	0.640	0.670	0.640	0.700	756,000	504,000	0.6667	3,815	3,644	3,815	3,644	3,986	133	3,796.3	-4.29%
1997-06-24	0	0.700	0.670	0.720	0.630	0.740	6,638,000	4,616,860	0.6955	3,986	3,815	4,100	3,588	4,214	1,166	3,960.6	11.11%
1997-06-23	0	0.630	0.630	0.650	0.580	0.630	1,748,000	1,036,840	0.5932	3,588	3,588	3,701	3,303	3,588	307	3,377.7	6.78%
1997-06-20	0	0.590	0.580	0.620	0.500	0.630	7,700,000	4,119,000	0.5349	3,360	3,303	3,531	2,847	3,588	1,352	3,046.2	18.00%
1997-06-19	0	0.500	-	-	-	-	0	0	-	2,847	-	-	-	-	0	-	0.00%
1997-06-18	0	0.500	-	0.540	-	-	0	0	-	2,847	-	3,075	-	-	0	-	0.00%
1997-06-17	0	0.500	-	-	-	-	0	0	-	2,847	-	-	-	-	0	-	0.00%
1997-06-16	0	0.500	-	-	-	-	0	0	-	2,847	-	-	-	-	0	-	0.00%
1997-06-13	0	0.500	-	-	-	-	0	0	-	2,847	-	-	-	-	0	-	0.00%
1997-06-12	0	0.500	-	-	-	-	0	0	-	2,847	-	-	-	-	0	-	0.00%
1997-06-11	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
1997-06-10	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
1997-06-06	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
1997-06-05	0	0.500	-	0.500	-	-	0	0	-	2,847	-	2,847	-	-	0	-	0.00%
1997-06-04	0	0.500	-	-	0.500	0.500	100,000	50,000	0.5000	2,847	-	-	2,847	2,847	18	2,847.3	0.00%
1997-06-03	0	0.500	-	-	-	-	0	0	-	2,847	-	-	-	-	0	-	0.00%
1997-06-02	0	0.500	-	-	-	-	0	0	-	2,847	-	-	-	-	0	-	0.00%
1997-05-30	0	0.500	0.490	0.500	0.500	0.500	150,000	75,000	0.5000	2,847	2,790	2,847	2,847	2,847	26	2,847.3	-1.96%
1997-05-29	0	0.510	0.500	0.550	0.510	0.510	50,000	25,500	0.5100	2,904	2,847	3,132	2,904	2,904	9	2,904.2	-7.27%
1997-05-28	0	0.550	0.550	-	0.550	0.550	5,004,000	2,752,200	0.5500	3,132	3,132	-	3,132	3,132	879	3,132.0	-8.33%
1997-05-27	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-05-26	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-23	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-22	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-21	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-20	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-19	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-16	0	0.600	-	0.620	-	-	0	0	-	3,417	-	3,531	-	-	0	-	0.00%
1997-05-15	0	0.600	-	0.620	-	-	0	0	-	3,417	-	3,531	-	-	0	-	0.00%
1997-05-14	0	0.600	-	0.620	-	-	0	0	-	3,417	-	3,531	-	-	0	-	0.00%
1997-05-13	0	0.600	-	0.620	-	-	0	0	-	3,417	-	3,531	-	-	0	-	0.00%
1997-05-12	0	0.600	-	0.620	-	-	0	0	-	3,417	-	3,531	-	-	0	-	0.00%
1997-05-09	0	0.600	-	0.610	-	-	0	0	-	3,417	-	3,474	-	-	0	-	0.00%
1997-05-08	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-07	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-05-06	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-05-05	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-05-02	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	-3.23%
1997-05-01	0	0.620	-	0.650	-	-	0	0	-	3,531	-	3,701	-	-	0	-	0.00%
1997-04-30	0	0.620	-	-	-	-	0	0	-	3,531	-	-	-	-	0	-	0.00%
1997-04-29	0	0.620	-	0.620	-	-	0	0	-	3,531	-	3,531	-	-	0	-	0.00%
1997-04-28	0	0.620	-	0.620	0.610	0.620	180,000	110,600	0.6144	3,531	-	3,531	3,474	3,531	32	3,499.0	3.33%
1997-04-25	0	0.600	-	-	0.600	0.600	8,000	4,800	0.6000	3,417	-	-	3,417	3,417	1	3,416.7	0.00%
1997-04-24	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-04-23	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-04-22	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-04-21	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	-1.64%
1997-04-18	0	0.610	0.590	-	0.590	0.610	46,000	27,460	0.5970	3,474	3,360	-	3,360	3,474	8	3,399.4	3.39%
1997-04-17	0	0.590	-	0.590	0.590	0.590	100,000	59,000	0.5900	3,360	-	3,360	3,360	3,360	18	3,359.8	0.00%
1997-04-16	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-15	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-14	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-11	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-10	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-09	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-08	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-07	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-04	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-03	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-02	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-04-01	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-27	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-26	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-25	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-24	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-21	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-20	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-19	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-18	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-17	0	0.590	-	0.630	-	-	0	0	-	3,360	-	3,588	-	-	0	-	0.00%
1997-03-14	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-13	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-12	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-11	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	0.00%
1997-03-10	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-07	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-06	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-05	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-04	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-03-03	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-02-28	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-02-27	0	0.590	-	-	-	-	0	0	-	3,360	-	-	-	-	0	-	0.00%
1997-02-26	0	0.590	-	0.590	-	-	0	0	-	3,360	-	3,360	-	-	0	-	-1.67%
1997-02-25	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-02-24	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-21	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-02-20	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-02-19	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-18	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-17	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-14	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-13	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-12	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-11	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-10	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-05	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-04	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-02-03	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-01-31	0	0.600	-	0.640	-	-	0	0	-	3,417	-	3,644	-	-	0	-	0.00%
1997-01-30	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-01-29	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-01-28	0	0.600	-	0.600	-	-	0	0	-	3,417	-	3,417	-	-	0	-	0.00%
1997-01-27	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-01-24	0	0.600	-	-	-	-	0	0	-	3,417	-	-	-	-	0	-	0.00%
1997-01-23	0	0.600	-	0.610	-	-	0	0	-	3,417	-	3,474	-	-	0	-	0.00%
1997-01-22	0	0.600	-	0.600	0.600	0.600	20,000	12,000	0.6000	3,417	-	3,417	3,417	3,417	4	3,416.7	-4.76%
1997-01-21	0	0.630	-	0.700	0.630	0.630	50,000	31,500	0.6300	3,588	-	3,986	3,588	3,588	9	3,587.5	-5.97%
1997-01-20	0	0.670	-	0.670	0.710	0.710	10,000	7,100	0.7100	3,815	-	3,815	4,043	4,043	2	4,043.1	0.00%
1997-01-17	0	0.670	0.620	-	0.580	0.670	90,000	56,880	0.6320	3,815	3,531	-	3,303	3,815	16	3,598.9	39.58%
1997-01-16	0	0.480	0.480	-	0.440	0.460	12,134,000	4,620,640	0.3808	2,733	2,733	-	2,506	2,619	2,131	2,168.5	23.08%
1997-01-15	0	0.390	0.380	-	-	-	0	0	-	2,221	2,164	-	-	-	0	-	0.00%
1997-01-14	0	0.390	0.370	-	-	-	0	0	-	2,221	2,107	-	-	-	0	-	0.00%
1997-01-13	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1997-01-10	0	0.390	0.350	-	-	-	0	0	-	2,221	1,993	-	-	-	0	-	0.00%
1997-01-09	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1997-01-08	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1997-01-07	0	0.390	0.380	-	-	-	0	0	-	2,221	2,164	-	-	-	0	-	0.00%
1997-01-06	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1997-01-03	0	0.390	0.390	-	0.390	0.390	8,000	3,120	0.3900	2,221	2,221	-	2,221	2,221	1	2,220.9	0.00%
1997-01-02	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-31	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-30	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-27	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-24	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-23	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-20	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-19	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-18	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-12-17	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	-2.50%
1996-12-16	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-13	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-12	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-11	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-10	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-09	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-06	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-05	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-12-04	0	0.400	-	-	0.400	0.400	80,000	32,000	0.4000	2,278	-	-	2,278	2,278	14	2,277.8	2.56%
1996-12-03	0	0.390	-	0.410	-	-	0	0	-	2,221	-	2,335	-	-	0	-	0.00%
1996-12-02	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-11-29	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-28	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-27	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-11-26	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-25	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-11-22	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-21	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-11-20	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-11-19	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-11-18	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-15	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-14	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-13	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-12	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-11	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-08	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-07	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-06	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-05	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-04	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-11-01	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-31	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-30	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-29	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-28	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-25	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-24	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-23	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-22	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-18	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-17	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-16	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-15	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-14	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-11	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-10	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-09	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-08	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-07	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-04	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-03	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-02	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-10-01	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-30	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-27	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-26	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-25	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-24	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-23	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-20	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-09-19	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-18	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-17	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-16	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-13	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-12	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-11	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-10	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-09	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-06	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-05	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-04	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-03	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-09-02	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-08-30	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-08-29	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-08-28	0	0.390	-	0.390	-	-	0	0	-	2,221	-	2,221	-	-	0	-	0.00%
1996-08-27	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-08-23	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-08-22	0	0.390	-	-	-	-	0	0	-	2,221	-	-	-	-	0	-	0.00%
1996-08-21	0	0.390	-	-	0.390	0.390	4,000	1,560	0.3900	2,221	-	-	2,221	2,221	1	2,220.9	-2.50%
1996-08-20	0	0.400	-	0.400	-	-	0	0	-	2,278	-	2,278	-	-	0	-	0.00%
1996-08-19	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-16	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-15	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-14	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-13	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-12	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-09	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-08	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-07	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-06	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-05	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-02	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-08-01	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-31	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-30	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-29	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-26	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-25	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-24	0	0.400	-	0.400	-	-	0	0	-	2,278	-	2,278	-	-	0	-	0.00%
1996-07-23	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-22	0	0.400	-	-	-	-	0	0	-	2,278	-	-	-	-	0	-	0.00%
1996-07-19	0	0.400	-	0.400	0.400	0.400	20,000	8,000	0.4000	2,278	-	2,278	2,278	2,278	4	2,277.8	5.26%
1996-07-18	0	0.380	-	0.400	-	-	0	0	-	2,164	-	2,278	-	-	0	-	0.00%
1996-07-17	0	0.380	-	-	-	-	0	0	-	2,164	-	-	-	-	0	-	0.00%
1996-07-16	0	0.380	-	-	-	-	0	0	-	2,164	-	-	-	-	0	-	0.00%
1996-07-15	0	0.380	-	-	-	-	0	0	-	2,164	-	-	-	-	0	-	0.00%
1996-07-12	0	0.380	0.380	-	0.380	0.380	6,000	2,280	0.3800	2,164	2,164	-	2,164	2,164	1	2,163.9	-1.30%
1996-07-11	0	0.385	-	0.385	-	-	0	0	-	2,192	-	2,192	-	-	0	-	0.00%
1996-07-10	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-07-09	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-07-08	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-07-05	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-07-04	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-07-03	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-07-02	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-07-01	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-06-28	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-06-27	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-06-26	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-06-25	0	0.385	-	-	-	-	0	0	-	2,192	-	-	-	-	0	-	0.00%
1996-06-24	0	0.385	-	-	0.385	0.385	26,000	10,010	0.3850	2,192	-	-	2,192	2,192	5	2,192.4	-6.10%
1996-06-21	0	0.410	-	-	-	-	0	0	-	2,335	-	-	-	-	0	-	0.00%
1996-06-19	0	0.410	-	-	-	-	0	0	-	2,335	-	-	-	-	0	-	0.00%
1996-06-18	0	0.410	-	-	-	-	0	0	-	2,335	-	-	-	-	0	-	0.00%
1996-06-14	0	0.410	0.380	-	0.360	0.410	150,000	58,750	0.3917	2,335	2,164	-	2,050	2,335	26	2,230.4	2.50%
1996-06-13	0	0.400	-	0.400	-	-	0	0	-	2,278	-	2,278	-	-	0	-	0.00%
1996-06-12	0	0.400	0.400	-	0.380	0.380	40,000	15,200	0.3800	2,278	2,278	-	2,164	2,164	7	2,163.9	11.11%
1996-06-11	0	0.360	-	-	0.360	0.380	50,000	18,600	0.3720	2,050	-	-	2,050	2,164	9	2,118.4	-10.00%
1996-06-10	0	0.400	-	0.420	0.380	0.400	28,000	10,840	0.3871	2,278	-	2,392	2,164	2,278	5	2,204.6	5.26%
1996-06-07	0	0.380	0.380	0.420	0.380	0.420	100,000	40,400	0.4040	2,164	2,164	2,392	2,164	2,392	18	2,300.6	-9.52%
1996-06-06	0	0.420	-	0.420	-	-	0	0	-	2,392	-	2,392	-	-	0	-	0.00%
1996-06-05	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-06-04	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-06-03	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-31	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-30	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-29	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-28	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-27	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-24	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-23	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-22	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-21	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-20	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-17	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-16	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-15	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-14	0	0.420	0.420	-	-	-	0	0	-	2,392	2,392	-	-	-	0	-	0.00%
1996-05-13	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-10	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-09	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-08	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-07	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-06	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-05-03	0	0.420	0.420	-	-	-	0	0	-	2,392	2,392	-	-	-	0	-	0.00%
1996-05-02	0	0.420	0.420	0.445	-	-	0	0	-	2,392	2,392	2,534	-	-	0	-	0.00%
1996-05-01	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-30	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-29	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-26	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-25	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-24	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-23	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-22	0	0.420	0.350	-	-	-	0	0	-	2,392	1,993	-	-	-	0	-	0.00%
1996-04-19	0	0.420	0.350	-	-	-	0	0	-	2,392	1,993	-	-	-	0	-	0.00%
1996-04-18	0	0.420	0.350	-	-	-	0	0	-	2,392	1,993	-	-	-	0	-	0.00%
1996-04-17	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-16	0	0.420	-	0.440	-	-	0	0	-	2,392	-	2,506	-	-	0	-	0.00%
1996-04-15	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-12	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-11	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-10	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-09	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-03	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-04-02	0	0.420	-	0.460	-	-	0	0	-	2,392	-	2,619	-	-	0	-	0.00%
1996-04-01	0	0.420	-	0.480	-	-	0	0	-	2,392	-	2,733	-	-	0	-	0.00%
1996-03-29	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-28	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-27	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-26	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-25	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-22	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-21	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-20	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-19	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-18	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-15	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-14	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-13	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-12	0	0.420	0.400	-	-	-	0	0	-	2,392	2,278	-	-	-	0	-	0.00%
1996-03-11	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-08	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-07	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-06	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-05	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-04	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-03-01	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-29	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-28	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-27	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-26	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-23	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-22	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-16	0	0.420	-	0.420	-	-	0	0	-	2,392	-	2,392	-	-	0	-	0.00%
1996-02-15	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-14	0	0.420	0.410	-	0.420	0.420	6,000	2,520	0.4200	2,392	2,335	-	2,392	2,392	1	2,391.7	0.00%
1996-02-13	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-12	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-09	0	0.420	-	-	-	-	0	0	-	2,392	-	-	-	-	0	-	0.00%
1996-02-08	0	0.420	0.420	-	0.420	0.420	72,000	30,240	0.4200	2,392	2,392	-	2,392	2,392	13	2,391.7	0.00%
1996-02-07	0	0.420	0.420	-	0.400	0.420	474,000	199,000	0.4198	2,392	2,392	-	2,278	2,392	83	2,390.7	-12.50%
1996-02-06	0	0.480	-	0.480	-	-	0	0	-	2,733	-	2,733	-	-	0	-	0.00%
1996-02-05	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-02-02	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-02-01	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-01-31	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-01-30	0	0.480	-	0.480	-	-	0	0	-	2,733	-	2,733	-	-	0	-	0.00%
1996-01-29	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-01-26	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-01-25	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-01-24	0	0.480	-	0.480	-	-	0	0	-	2,733	-	2,733	-	-	0	-	0.00%
1996-01-23	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-01-22	0	0.480	-	0.490	-	-	0	0	-	2,733	-	2,790	-	-	0	-	0.00%
1996-01-19	0	0.480	-	0.500	-	-	0	0	-	2,733	-	2,847	-	-	0	-	0.00%
1996-01-18	0	0.480	-	0.500	-	-	0	0	-	2,733	-	2,847	-	-	0	-	0.00%
1996-01-17	0	0.480	-	-	-	-	0	0	-	2,733	-	-	-	-	0	-	0.00%
1996-01-16	0	0.480	0.480	-	-	-	86,000	41,280	0.4800	2,733	2,733	-	-	-	15	2,733.4	0.00%
1996-01-15	0	0.480	0.480	0.490	0.480	0.480	6,000	2,880	0.4800	2,733	2,733	2,790	2,733	2,733	1	2,733.4	-3.03%
1996-01-12	0	0.495	0.480	-	-	-	100,000	48,000	0.4800	2,819	2,733	-	-	-	18	2,733.4	0.00%
1996-01-11	0	0.495	-	-	-	-	0	0	-	2,819	-	-	-	-	0	-	0.00%
1996-01-10	0	0.495	-	0.495	-	-	0	0	-	2,819	-	2,819	-	-	0	-	0.00%
1996-01-09	0	0.495	-	0.495	-	-	0	0	-	2,819	-	2,819	-	-	0	-	0.00%
1996-01-08	0	0.495	0.495	-	0.495	0.495	6,000	2,970	0.4950	2,819	2,819	-	2,819	2,819	1	2,818.8	0.00%
1996-01-05	0	0.495	-	0.495	-	-	0	0	-	2,819	-	2,819	-	-	0	-	0.00%
1996-01-04	0	0.495	-	-	-	-	0	0	-	2,819	-	-	-	-	0	-	0.00%
1996-01-03	0	0.495	-	-	-	-	0	0	-	2,819	-	-	-	-	0	-	0.00%
1996-01-02	0	0.495	-	-	-	-	0	0	-	2,819	-	-	-	-	0	-	0.00%
1995-12-29	0	0.495	-	-	-	-	0	0	-	2,819	-	-	-	-	0	-	0.00%
1995-12-28	0	0.495	-	-	-	-	0	0	-	2,819	-	-	-	-	0	-	0.00%
1995-12-27	0	0.495	-	-	-	-	0	0	-	2,819	-	-	-	-	0	-	0.00%
1995-12-22	0	0.495	0.495	0.500	0.495	0.495	4,000	1,980	0.4950	2,819	2,819	2,847	2,819	2,819	1	2,818.8	0.00%
1995-12-21	0	0.495	0.495	-	-	-	0	0	-	2,819	2,819	-	-	-	0	-	0.00%
1995-12-20	0	0.495	0.495	-	-	-	0	0	-	2,819	2,819	-	-	-	0	-	0.00%
1995-12-19	0	0.495	0.495	-	0.495	0.495	6,000	2,970	0.4950	2,819	2,819	-	2,819	2,819	1	2,818.8	-6.60%
1995-12-18	0	0.530	0.495	0.550	0.530	0.530	20,000	10,600	0.5300	3,018	2,819	3,132	3,018	3,018	4	3,018.1	-7.02%
1995-12-15	0	0.570	-	-	-	-	0	0	-	3,246	-	-	-	-	0	-	0.00%
1995-12-14	0	0.570	0.570	-	-	-	0	0	-	3,246	3,246	-	-	-	0	-	0.00%
1995-12-13	0	0.570	0.570	-	0.570	0.570	6,000	3,420	0.5700	3,246	3,246	-	3,246	3,246	1	3,245.9	0.00%
1995-12-12	0	0.570	-	0.590	-	-	0	0	-	3,246	-	3,360	-	-	0	-	0.00%
1995-12-11	0	0.570	0.570	-	-	-	0	0	-	3,246	3,246	-	-	-	0	-	0.00%
1995-12-08	0	0.570	0.570	-	0.570	0.570	80,000	45,600	0.5700	3,246	3,246	-	3,246	3,246	14	3,245.9	0.00%
1995-12-07	0	0.570	0.570	-	0.570	0.570	150,000	85,500	0.5700	3,246	3,246	-	3,246	3,246	26	3,245.9	0.00%
1995-12-06	0	0.570	0.570	-	-	-	0	0	-	3,246	3,246	-	-	-	0	-	0.00%
1995-12-05	0	0.570	0.550	-	-	-	0	0	-	3,246	3,132	-	-	-	0	-	0.00%
1995-12-04	0	0.570	0.550	-	-	-	0	0	-	3,246	3,132	-	-	-	0	-	0.00%
1995-12-01	0	0.570	0.550	-	-	-	20,000	11,000	0.5500	3,246	3,132	-	-	-	4	3,132.0	0.00%
1995-11-30	0	0.570	0.570	-	-	-	0	0	-	3,246	3,246	-	-	-	0	-	3.64%
1995-11-29	0	0.550	0.550	-	0.550	0.550	56,000	30,800	0.5500	3,132	3,132	-	3,132	3,132	10	3,132.0	-3.51%
1995-11-28	0	0.570	-	0.570	-	-	0	0	-	3,246	-	3,246	-	-	0	-	0.00%
1995-11-27	0	0.570	-	-	-	-	0	0	-	3,246	-	-	-	-	0	-	0.00%
1995-11-24	0	0.570	-	-	-	-	0	0	-	3,246	-	-	-	-	0	-	0.00%
1995-11-23	0	0.570	0.570	0.600	0.570	0.570	88,000	50,160	0.5700	3,246	3,246	3,417	3,246	3,246	15	3,245.9	0.00%
1995-11-22	0	0.570	-	0.570	0.570	0.570	80,000	45,600	0.5700	3,246	-	3,246	3,246	3,246	14	3,245.9	-9.52%
1995-11-21	0	0.630	-	0.630	-	-	20,000	12,000	0.6000	3,588	-	3,588	-	-	4	3,416.7	0.00%
1995-11-20	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-17	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-16	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-15	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-14	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-13	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-10	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-09	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-08	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	0.00%
1995-11-07	0	0.630	-	0.630	-	-	0	0	-	3,588	-	3,588	-	-	0	-	-1.56%
1995-11-06	0	0.640	-	0.640	-	-	0	0	-	3,644	-	3,644	-	-	0	-	-1.54%
1995-11-03	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	0.00%
1995-11-02	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	0.00%
1995-10-31	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	0.00%
1995-10-30	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	0.00%
1995-10-27	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	0.00%
1995-10-26	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	0.00%
1995-10-25	0	0.650	-	0.660	-	-	0	0	-	3,701	-	3,758	-	-	0	-	0.00%
1995-10-24	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	0.00%
1995-10-23	0	0.650	-	0.650	-	-	0	0	-	3,701	-	3,701	-	-	0	-	-4.41%
1995-10-20	0	0.680	-	0.680	-	-	0	0	-	3,872	-	3,872	-	-	0	-	0.00%
1995-10-19	0	0.680	-	0.680	-	-	0	0	-	3,872	-	3,872	-	-	0	-	-2.86%
1995-10-18	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-17	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-16	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-13	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-12	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-11	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-10	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-09	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-06	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-05	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-04	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	0.00%
1995-10-03	0	0.700	-	-	-	-	0	0	-	3,986	-	-	-	-	0	-	0.00%
1995-10-02	0	0.700	-	0.700	-	-	0	0	-	3,986	-	3,986	-	-	0	-	-2.78%
1995-09-29	0	0.720	-	0.720	-	-	100,000	70,000	0.7000	4,100	-	4,100	-	-	18	3,986.2	0.00%
1995-09-28	0	0.720	-	0.720	-	-	0	0	-	4,100	-	4,100	-	-	0	-	0.00%
1995-09-27	0	0.720	-	0.720	-	-	0	0	-	4,100	-	4,100	-	-	0	-	0.00%
1995-09-26	0	0.720	-	0.720	-	-	0	0	-	4,100	-	4,100	-	-	0	-	0.00%
1995-09-25	0	0.720	-	-	-	-	0	0	-	4,100	-	-	-	-	0	-	0.00%
1995-09-22	0	0.720	-	0.720	-	-	0	0	-	4,100	-	4,100	-	-	0	-	0.00%
1995-09-21	0	0.720	-	0.720	-	-	0	0	-	4,100	-	4,100	-	-	0	-	-2.70%
1995-09-20	0	0.740	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1995-09-19	0	0.740	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1995-09-18	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-15	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-14	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1995-09-13	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-12	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-11	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-08	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-07	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-06	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-05	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-04	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-09-01	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-31	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-30	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-29	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-25	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1995-08-24	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-23	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-22	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-21	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-08-18	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1995-08-17	0	0.750	-	0.780	-	-	0	0	-	4,214	-	4,382	-	-	0	-	0.00%
1995-08-16	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	-1.32%
1995-08-15	0	0.760	-	0.780	-	-	0	0	-	4,270	-	4,382	-	-	0	-	0.00%
1995-08-14	0	0.760	-	0.760	-	-	0	0	-	4,270	-	4,270	-	-	0	-	0.00%
1995-08-11	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-10	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-09	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-08	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-07	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-04	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-03	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-02	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-08-01	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-07-31	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-07-28	0	0.760	-	-	-	-	0	0	-	4,270	-	-	-	-	0	-	0.00%
1995-07-27	0	0.760	0.700	-	-	-	0	0	-	4,270	3,933	-	-	-	0	-	0.00%
1995-07-26	0	0.760	0.700	0.840	0.760	0.780	400,000	308,000	0.7700	4,270	3,933	4,720	4,270	4,382	71	4,326.3	-5.00%
1995-07-25	0	0.800	0.760	0.870	0.800	0.800	50,000	40,000	0.8000	4,495	4,270	4,888	4,495	4,495	9	4,494.9	-5.88%
1995-07-24	0	0.850	-	-	-	-	0	0	-	4,776	-	-	-	-	0	-	0.00%
1995-07-21	0	0.850	0.820	0.850	0.850	0.850	500,000	425,000	0.8500	4,776	4,607	4,776	4,776	4,776	89	4,775.8	0.00%
1995-07-20	0	0.850	-	0.850	-	-	0	0	-	4,776	-	4,776	-	-	0	-	0.00%
1995-07-19	0	0.850	0.830	-	-	-	0	0	-	4,776	4,663	-	-	-	0	-	0.00%
1995-07-18	0	0.850	-	0.850	0.840	0.850	120,000	101,500	0.8458	4,776	-	4,776	4,720	4,776	21	4,752.4	-2.30%
1995-07-17	0	0.870	0.850	0.880	0.850	0.870	96,000	82,400	0.8583	4,888	4,776	4,944	4,776	4,888	17	4,822.6	-1.14%
1995-07-14	0	0.880	0.840	0.880	0.860	0.880	26,000	22,640	0.8708	4,944	4,720	4,944	4,832	4,944	5	4,892.5	2.33%
1995-07-13	0	0.860	0.820	0.900	0.680	0.860	430,000	333,900	0.7765	4,832	4,607	5,057	3,821	4,832	77	4,362.9	28.36%
1995-07-12	0	0.670	0.650	-	-	-	0	0	-	3,764	3,652	-	-	-	0	-	0.00%
1995-07-11	0	0.670	0.670	-	0.670	0.670	150,000	100,500	0.6700	3,764	3,764	-	3,764	3,764	27	3,764.5	0.00%
1995-07-10	0	0.670	0.670	-	0.670	0.670	22,000	14,740	0.6700	3,764	3,764	-	3,764	3,764	4	3,764.5	0.00%
1995-07-07	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-07-06	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-07-05	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-07-04	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-07-03	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-30	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-29	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-28	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-27	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-26	0	0.670	-	0.670	-	-	0	0	-	3,764	-	3,764	-	-	0	-	0.00%
1995-06-23	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-22	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-21	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-20	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-16	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-15	0	0.670	0.630	0.680	0.670	0.670	50,000	33,500	0.6700	3,764	3,540	3,821	3,764	3,764	9	3,764.5	0.00%
1995-06-14	0	0.670	-	-	-	-	0	0	-	3,764	-	-	-	-	0	-	0.00%
1995-06-13	0	0.670	0.670	-	-	-	200,000	134,000	0.6700	3,764	3,764	-	-	-	36	3,764.5	0.00%
1995-06-12	0	0.670	0.660	-	-	-	0	0	-	3,764	3,708	-	-	-	0	-	0.00%
1995-06-09	0	0.670	0.660	-	0.660	0.670	124,000	83,040	0.6697	3,764	3,708	-	3,708	3,764	22	3,762.6	0.00%
1995-06-08	0	0.670	0.660	0.680	0.670	0.670	100,000	67,000	0.6700	3,764	3,708	3,821	3,764	3,764	18	3,764.5	0.00%
1995-06-07	0	0.670	0.660	-	-	-	0	0	-	3,764	3,708	-	-	-	0	-	0.00%
1995-06-06	0	0.670	0.660	0.670	-	-	0	0	-	3,764	3,708	3,764	-	-	0	-	0.00%
1995-06-05	0	0.670	0.660	-	0.670	0.670	150,000	100,500	0.6700	3,764	3,708	-	3,764	3,764	27	3,764.5	-1.47%
1995-06-01	0	0.680	0.670	-	-	-	0	0	-	3,821	3,764	-	-	-	0	-	0.00%
1995-05-31	0	0.680	0.680	-	-	-	0	0	-	3,821	3,821	-	-	-	0	-	4.62%
1995-05-30	0	0.650	0.650	-	-	-	0	0	-	3,652	3,652	-	-	-	0	-	1.56%
1995-05-29	0	0.640	0.640	-	-	-	0	0	-	3,596	3,596	-	-	-	0	-	1.59%
1995-05-26	0	0.630	0.600	-	0.630	0.630	50,000	31,500	0.6300	3,540	3,371	-	3,540	3,540	9	3,539.7	0.00%
1995-05-25	0	0.630	-	0.630	-	-	0	0	-	3,540	-	3,540	-	-	0	-	0.00%
1995-05-24	0	0.630	0.630	-	0.630	0.630	8,000	5,040	0.6300	3,540	3,540	-	3,540	3,540	1	3,539.7	-1.56%
1995-05-23	0	0.640	0.630	-	0.640	0.640	40,000	25,600	0.6400	3,596	3,540	-	3,596	3,596	7	3,595.9	0.00%
1995-05-22	0	0.640	0.630	-	-	-	0	0	-	3,596	3,540	-	-	-	0	-	0.00%
1995-05-19	0	0.640	-	-	0.640	0.640	50,000	32,000	0.6400	3,596	-	-	3,596	3,596	9	3,595.9	-1.54%
1995-05-18	0	0.650	-	0.660	0.650	0.650	50,000	32,500	0.6500	3,652	-	3,708	3,652	3,652	9	3,652.1	0.00%
1995-05-17	0	0.650	0.650	-	-	-	0	0	-	3,652	3,652	-	-	-	0	-	0.00%
1995-05-16	0	0.650	-	-	-	-	0	0	-	3,652	-	-	-	-	0	-	0.00%
1995-05-15	0	0.650	0.650	-	-	-	0	0	-	3,652	3,652	-	-	-	0	-	0.00%
1995-05-12	0	0.650	0.650	-	0.650	0.650	20,000	13,000	0.6500	3,652	3,652	-	3,652	3,652	4	3,652.1	-1.52%
1995-05-11	0	0.660	0.650	-	-	-	0	0	-	3,708	3,652	-	-	-	0	-	0.00%
1995-05-10	0	0.660	0.650	0.660	-	-	0	0	-	3,708	3,652	3,708	-	-	0	-	0.00%
1995-05-09	0	0.660	0.650	-	-	-	0	0	-	3,708	3,652	-	-	-	0	-	0.00%
1995-05-08	0	0.660	0.650	-	-	-	0	0	-	3,708	3,652	-	-	-	0	-	0.00%
1995-05-05	0	0.660	0.660	-	-	-	0	0	-	3,708	3,708	-	-	-	0	-	0.00%
1995-05-04	0	0.660	0.660	-	0.650	0.660	464,000	304,100	0.6554	3,708	3,708	-	3,652	3,708	83	3,682.4	-1.49%
1995-05-03	0	0.670	0.660	0.670	0.670	0.690	200,000	135,500	0.6775	3,764	3,708	3,764	3,764	3,877	36	3,806.6	-2.90%
1995-05-02	0	0.690	-	0.690	0.690	0.690	50,000	34,500	0.6900	3,877	-	3,877	3,877	3,877	9	3,876.8	-1.43%
1995-05-01	0	0.700	0.700	-	0.700	0.700	42,000	29,400	0.7000	3,933	3,933	-	3,933	3,933	7	3,933.0	0.00%
1995-04-28	0	0.700	0.700	-	-	-	0	0	-	3,933	3,933	-	-	-	0	-	0.00%
1995-04-27	0	0.700	0.690	-	-	-	0	0	-	3,933	3,877	-	-	-	0	-	0.00%
1995-04-26	0	0.700	0.690	-	-	-	0	0	-	3,933	3,877	-	-	-	0	-	0.00%
1995-04-25	0	0.700	0.680	0.750	0.700	0.720	200,000	141,500	0.7075	3,933	3,821	4,214	3,933	4,045	36	3,975.2	-4.11%
1995-04-24	0	0.730	0.720	-	0.730	0.740	100,000	73,500	0.7350	4,102	4,045	-	4,102	4,158	18	4,129.7	-1.35%
1995-04-21	0	0.740	0.740	-	0.740	0.740	44,000	32,560	0.7400	4,158	4,158	-	4,158	4,158	8	4,157.8	0.00%
1995-04-20	0	0.740	0.740	-	0.740	0.740	16,000	11,840	0.7400	4,158	4,158	-	4,158	4,158	3	4,157.8	0.00%
1995-04-19	0	0.740	0.740	-	0.740	0.740	152,000	112,480	0.7400	4,158	4,158	-	4,158	4,158	27	4,157.8	0.00%
1995-04-18	0	0.740	0.730	-	-	-	0	0	-	4,158	4,102	-	-	-	0	-	0.00%
1995-04-13	0	0.740	0.740	0.750	0.740	0.740	36,000	26,640	0.7400	4,158	4,158	4,214	4,158	4,158	6	4,157.8	0.00%
1995-04-12	0	0.740	0.740	0.760	-	-	120,000	88,800	0.7400	4,158	4,158	4,270	-	-	21	4,157.8	0.00%
1995-04-11	0	0.740	0.740	0.760	-	-	0	0	-	4,158	4,158	4,270	-	-	0	-	0.00%
1995-04-10	0	0.740	0.740	0.760	-	-	0	0	-	4,158	4,158	4,270	-	-	0	-	0.00%
1995-04-07	0	0.740	-	0.750	0.740	0.740	50,000	37,000	0.7400	4,158	-	4,214	4,158	4,158	9	4,157.8	-1.33%
1995-04-06	0	0.750	0.740	0.770	-	-	0	0	-	4,214	4,158	4,326	-	-	0	-	0.00%
1995-04-04	0	0.750	0.740	0.770	-	-	0	0	-	4,214	4,158	4,326	-	-	0	-	0.00%
1995-04-03	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1995-03-31	0	0.750	-	0.770	0.750	0.750	50,000	37,500	0.7500	4,214	-	4,326	4,214	4,214	9	4,213.9	0.00%
1995-03-30	0	0.750	0.740	0.750	-	-	100,000	74,000	0.7400	4,214	4,158	4,214	-	-	18	4,157.8	0.00%
1995-03-29	0	0.750	0.740	-	-	-	150,000	112,500	0.7500	4,214	4,158	-	-	-	27	4,213.9	0.00%
1995-03-28	0	0.750	0.740	0.780	-	-	0	0	-	4,214	4,158	4,382	-	-	0	-	0.00%
1995-03-27	0	0.750	0.740	0.790	0.750	0.750	50,000	37,500	0.7500	4,214	4,158	4,439	4,214	4,214	9	4,213.9	0.00%
1995-03-24	0	0.750	0.740	0.780	-	-	0	0	-	4,214	4,158	4,382	-	-	0	-	0.00%
1995-03-23	0	0.750	0.740	0.780	-	-	0	0	-	4,214	4,158	4,382	-	-	0	-	0.00%
1995-03-22	0	0.750	0.740	0.790	0.750	0.750	150,000	111,500	0.7433	4,214	4,158	4,439	4,214	4,214	27	4,176.5	0.00%
1995-03-21	0	0.750	0.750	0.770	0.750	0.750	100,000	75,000	0.7500	4,214	4,214	4,326	4,214	4,214	18	4,213.9	0.00%
1995-03-20	0	0.750	0.750	0.780	-	-	0	0	-	4,214	4,214	4,382	-	-	0	-	0.00%
1995-03-17	0	0.750	-	0.750	0.750	0.750	152,000	114,000	0.7500	4,214	-	4,214	4,214	4,214	27	4,213.9	0.00%
1995-03-16	0	0.750	-	0.750	-	-	0	0	-	4,214	-	4,214	-	-	0	-	0.00%
1995-03-15	0	0.750	0.750	0.790	0.750	0.750	12,000	9,000	0.7500	4,214	4,214	4,439	4,214	4,214	2	4,213.9	-1.32%
1995-03-14	0	0.760	0.750	0.780	-	-	0	0	-	4,270	4,214	4,382	-	-	0	-	0.00%
1995-03-13	0	0.760	-	0.760	0.760	0.760	50,000	38,000	0.7600	4,270	-	4,270	4,270	4,270	9	4,270.1	-1.30%
1995-03-10	0	0.770	0.760	0.790	-	-	40,000	30,400	0.7600	4,326	4,270	4,439	-	-	7	4,270.1	0.00%
1995-03-09	0	0.770	0.760	0.780	-	-	0	0	-	4,326	4,270	4,382	-	-	0	-	0.00%
1995-03-08	0	0.770	0.750	0.770	-	-	0	0	-	4,326	4,214	4,326	-	-	0	-	0.00%
1995-03-07	0	0.770	-	0.790	0.770	0.770	66,000	50,820	0.7700	4,326	-	4,439	4,326	4,326	12	4,326.3	0.00%
1995-03-06	0	0.770	0.770	0.790	0.770	0.770	152,000	117,040	0.7700	4,326	4,326	4,439	4,326	4,326	27	4,326.3	-2.53%
1995-03-03	0	0.790	0.770	0.790	-	-	0	0	-	4,439	4,326	4,439	-	-	0	-	0.00%
1995-03-02	0	0.790	0.770	0.790	-	-	0	0	-	4,439	4,326	4,439	-	-	0	-	0.00%
1995-03-01	0	0.790	0.770	0.790	-	-	80,000	61,600	0.7700	4,439	4,326	4,439	-	-	14	4,326.3	0.00%
1995-02-28	0	0.790	0.770	0.790	-	-	0	0	-	4,439	4,326	4,439	-	-	0	-	0.00%
1995-02-27	0	0.790	0.770	0.790	-	-	0	0	-	4,439	4,326	4,439	-	-	0	-	0.00%
1995-02-24	0	0.790	0.770	0.800	0.770	0.790	248,000	191,960	0.7740	4,439	4,326	4,495	4,326	4,439	44	4,349.0	1.28%
1995-02-23	0	0.780	0.760	0.790	0.760	0.780	84,000	63,920	0.7610	4,382	4,270	4,439	4,270	4,382	15	4,275.5	4.00%
1995-02-22	0	0.750	0.750	0.780	0.750	0.760	142,000	107,000	0.7535	4,214	4,214	4,382	4,214	4,270	25	4,233.7	-2.60%
1995-02-21	0	0.770	0.750	0.770	0.770	0.770	100,000	77,000	0.7700	4,326	4,214	4,326	4,326	4,326	18	4,326.3	0.00%
1995-02-20	0	0.770	0.770	0.800	-	-	0	0	-	4,326	4,326	4,495	-	-	0	-	0.00%
1995-02-17	0	0.770	0.770	0.800	-	-	0	0	-	4,326	4,326	4,495	-	-	0	-	0.00%
1995-02-16	0	0.770	0.770	0.800	0.770	0.770	4,000	3,080	0.7700	4,326	4,326	4,495	4,326	4,326	1	4,326.3	-1.28%
1995-02-15	0	0.780	0.770	0.800	-	-	0	0	-	4,382	4,326	4,495	-	-	0	-	0.00%
1995-02-14	0	0.780	0.750	0.810	0.780	0.780	50,000	39,000	0.7800	4,382	4,214	4,551	4,382	4,382	9	4,382.5	0.00%
1995-02-13	0	0.780	0.780	0.800	0.780	0.780	38,000	29,640	0.7800	4,382	4,382	4,495	4,382	4,382	7	4,382.5	0.00%
1995-02-10	0	0.780	0.780	0.820	0.780	0.780	60,000	46,800	0.7800	4,382	4,382	4,607	4,382	4,382	11	4,382.5	0.00%
1995-02-09	0	0.780	0.780	0.820	0.780	0.780	76,000	59,280	0.7800	4,382	4,382	4,607	4,382	4,382	14	4,382.5	0.00%
1995-02-08	0	0.780	0.780	0.800	0.780	0.780	34,000	26,520	0.7800	4,382	4,382	4,495	4,382	4,382	6	4,382.5	0.00%
1995-02-07	0	0.780	0.780	0.820	-	-	0	0	-	4,382	4,382	4,607	-	-	0	-	0.00%
1995-02-06	0	0.780	0.780	0.820	-	-	50,000	39,000	0.7800	4,382	4,382	4,607	-	-	9	4,382.5	0.00%
1995-02-03	0	0.780	0.780	0.820	-	-	0	0	-	4,382	4,382	4,607	-	-	0	-	0.00%
1995-01-30	0	0.780	0.780	0.820	0.780	0.780	12,000	9,360	0.7800	4,382	4,382	4,607	4,382	4,382	2	4,382.5	0.00%
1995-01-27	0	0.780	0.780	0.810	-	-	0	0	-	4,382	4,382	4,551	-	-	0	-	0.00%
1995-01-26	0	0.780	0.780	0.820	0.780	0.780	54,000	42,120	0.7800	4,382	4,382	4,607	4,382	4,382	10	4,382.5	0.00%
1995-01-25	0	0.780	0.780	0.820	0.780	0.780	300,000	239,160	0.7972	4,382	4,382	4,607	4,382	4,382	53	4,479.1	0.00%
1995-01-24	0	0.780	0.780	0.820	0.780	0.780	44,000	34,320	0.7800	4,382	4,382	4,607	4,382	4,382	8	4,382.5	0.00%
1995-01-23	0	0.780	0.780	0.800	0.780	0.780	44,000	34,320	0.7800	4,382	4,382	4,495	4,382	4,382	8	4,382.5	-2.50%
1995-01-20	0	0.800	0.780	0.820	-	-	0	0	-	4,495	4,382	4,607	-	-	0	-	0.00%
1995-01-19	0	0.800	0.790	0.800	-	-	50,000	39,500	0.7900	4,495	4,439	4,495	-	-	9	4,438.7	0.00%
1995-01-18	0	0.800	0.790	0.800	-	-	0	0	-	4,495	4,439	4,495	-	-	0	-	0.00%
1995-01-17	0	0.800	0.790	0.840	-	-	0	0	-	4,495	4,439	4,720	-	-	0	-	0.00%
1995-01-16	0	0.800	0.790	0.840	-	-	0	0	-	4,495	4,439	4,720	-	-	0	-	0.00%
1995-01-13	0	0.800	0.800	0.810	0.800	0.800	34,000	27,200	0.8000	4,495	4,495	4,551	4,495	4,495	6	4,494.9	0.00%
1995-01-12	0	0.800	0.800	0.830	0.800	0.800	30,000	24,000	0.8000	4,495	4,495	4,663	4,495	4,495	5	4,494.9	-2.44%
1995-01-11	0	0.820	0.800	0.850	-	-	0	0	-	4,607	4,495	4,776	-	-	0	-	0.00%
1995-01-10	0	0.820	0.800	0.820	-	-	0	0	-	4,607	4,495	4,607	-	-	0	-	0.00%
1995-01-09	0	0.820	0.800	0.840	0.820	0.820	50,000	41,000	0.8200	4,607	4,495	4,720	4,607	4,607	9	4,607.2	0.00%
1995-01-06	0	0.820	0.800	0.840	0.820	0.820	50,000	41,000	0.8200	4,607	4,495	4,720	4,607	4,607	9	4,607.2	-1.20%
1995-01-05	0	0.830	0.820	0.840	-	-	0	0	-	4,663	4,607	4,720	-	-	0	-	0.00%
1995-01-04	0	0.830	0.820	0.840	-	-	0	0	-	4,663	4,607	4,720	-	-	0	-	0.00%
1995-01-03	0	0.830	0.820	0.850	0.830	0.830	50,000	41,500	0.8300	4,663	4,607	4,776	4,663	4,663	9	4,663.4	-1.19%
1994-12-30	0	0.840	0.860	0.880	0.840	0.860	138,000	115,960	0.8403	4,720	4,832	4,944	4,720	4,832	25	4,721.2	-1.18%
1994-12-29	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-12-28	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-12-23	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-12-22	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-12-21	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-12-20	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-12-19	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-12-16	0	0.850	0.840	-	-	-	0	0	-	4,776	4,720	-	-	-	0	-	0.00%
1994-12-15	0	0.850	0.840	-	0.850	0.850	30,000	25,500	0.8500	4,776	4,720	-	4,776	4,776	5	4,775.8	1.19%
1994-12-14	0	0.840	0.830	-	-	-	0	0	-	4,720	4,663	-	-	-	0	-	0.00%
1994-12-13	0	0.840	0.830	0.860	0.830	0.840	70,000	58,400	0.8343	4,720	4,663	4,832	4,663	4,720	12	4,687.5	0.00%
1994-12-12	0	0.840	0.830	0.850	-	-	0	0	-	4,720	4,663	4,776	-	-	0	-	0.00%
1994-12-09	0	0.840	0.830	0.850	0.840	0.850	134,000	113,360	0.8460	4,720	4,663	4,776	4,720	4,776	24	4,753.2	-2.33%
1994-12-08	0	0.860	0.850	-	-	-	0	0	-	4,832	4,776	-	-	-	0	-	0.00%
1994-12-07	0	0.860	0.840	-	0.850	0.880	126,000	108,860	0.8640	4,832	4,720	-	4,776	4,944	22	4,854.3	1.18%
1994-12-06	0	0.850	0.850	0.900	0.840	0.900	576,000	493,100	0.8561	4,776	4,776	5,057	4,720	5,057	103	4,809.9	-5.56%
1994-12-05	0	0.900	0.890	0.920	-	-	0	0	-	5,057	5,001	5,169	-	-	0	-	0.00%
1994-12-02	0	0.900	-	0.910	0.900	0.900	50,000	45,000	0.9000	5,057	-	5,113	5,057	5,057	9	5,056.7	-2.17%
1994-12-01	0	0.920	0.910	0.920	0.920	0.920	30,000	27,600	0.9200	5,169	5,113	5,169	5,169	5,169	5	5,169.1	0.00%
1994-11-30	0	0.920	0.910	0.920	-	-	0	0	-	5,169	5,113	5,169	-	-	0	-	0.00%
1994-11-29	0	0.920	0.900	0.940	0.920	0.920	30,000	27,600	0.9200	5,169	5,057	5,281	5,169	5,169	5	5,169.1	2.22%
1994-11-28	0	0.900	0.900	-	-	-	0	0	-	5,057	5,057	-	-	-	0	-	0.00%
1994-11-25	0	0.900	0.900	0.920	-	-	0	0	-	5,057	5,057	5,169	-	-	0	-	0.00%
1994-11-24	0	0.900	0.900	-	0.900	0.900	4,000	3,600	0.9000	5,057	5,057	-	5,057	5,057	1	5,056.7	0.00%
1994-11-23	0	0.900	0.900	0.920	0.900	0.910	82,000	74,300	0.9061	5,057	5,057	5,169	5,057	5,113	15	5,091.0	-2.17%
1994-11-22	0	0.920	0.920	0.930	0.920	0.920	26,000	23,920	0.9200	5,169	5,169	5,225	5,169	5,169	5	5,169.1	-1.08%
1994-11-21	0	0.930	0.920	-	-	-	0	0	-	5,225	5,169	-	-	-	0	-	0.00%
1994-11-18	0	0.930	0.930	0.950	-	-	0	0	-	5,225	5,225	5,338	-	-	0	-	0.00%
1994-11-17	0	0.930	0.930	0.950	0.930	0.930	50,000	46,500	0.9300	5,225	5,225	5,338	5,225	5,225	9	5,225.3	-1.06%
1994-11-16	0	0.940	0.930	0.960	0.940	0.940	90,000	84,600	0.9400	5,281	5,225	5,394	5,281	5,281	16	5,281.5	1.08%
1994-11-15	0	0.930	0.930	0.950	0.930	0.950	46,000	43,200	0.9391	5,225	5,225	5,338	5,225	5,338	8	5,276.6	1.09%
1994-11-14	0	0.920	0.920	0.950	0.920	0.920	6,000	5,520	0.9200	5,169	5,169	5,338	5,169	5,169	1	5,169.1	0.00%
1994-11-11	0	0.920	0.920	0.950	-	-	0	0	-	5,169	5,169	5,338	-	-	0	-	0.00%
1994-11-10	0	0.920	0.900	0.930	0.920	0.930	190,000	175,300	0.9226	5,169	5,057	5,225	5,169	5,225	34	5,183.9	-1.08%
1994-11-09	0	0.930	0.930	0.950	0.930	0.950	152,000	142,900	0.9401	5,225	5,225	5,338	5,225	5,338	27	5,282.2	-1.06%
1994-11-08	0	0.940	0.940	0.950	-	-	0	0	-	5,281	5,281	5,338	-	-	0	-	0.00%
1994-11-07	0	0.940	0.940	0.970	-	-	0	0	-	5,281	5,281	5,450	-	-	0	-	0.00%
1994-11-04	0	0.940	0.940	0.950	-	-	68,000	63,920	0.9400	5,281	5,281	5,338	-	-	12	5,281.5	0.00%
1994-11-03	0	0.940	0.940	0.950	0.940	0.940	50,000	47,000	0.9400	5,281	5,281	5,338	5,281	5,281	9	5,281.5	-1.05%
1994-11-02	0	0.950	0.940	0.950	0.940	0.950	156,000	148,140	0.9496	5,338	5,281	5,338	5,281	5,338	28	5,335.5	0.00%
1994-11-01	0	0.950	0.950	0.960	0.950	0.950	64,000	61,300	0.9578	5,338	5,338	5,394	5,338	5,338	11	5,381.6	-1.04%
1994-10-31	0	0.960	0.950	0.960	0.950	0.960	120,000	114,400	0.9533	5,394	5,338	5,394	5,338	5,394	21	5,356.4	1.05%
1994-10-28	0	0.950	0.940	0.960	0.940	0.950	226,000	213,440	0.9444	5,338	5,281	5,394	5,281	5,338	40	5,306.3	-1.04%
1994-10-27	0	0.960	0.940	0.960	0.930	0.960	270,000	255,500	0.9463	5,394	5,281	5,394	5,225	5,394	48	5,316.8	2.13%
1994-10-26	0	0.940	0.940	0.960	0.930	0.950	314,000	293,320	0.9341	5,281	5,281	5,394	5,225	5,338	56	5,248.5	0.00%
1994-10-25	0	0.940	0.930	0.940	0.930	0.940	68,000	63,840	0.9388	5,281	5,225	5,281	5,225	5,281	12	5,274.9	0.00%
1994-10-24	0	0.940	0.920	0.940	0.920	0.940	106,000	98,720	0.9313	5,281	5,169	5,281	5,169	5,281	19	5,232.7	1.08%
1994-10-21	0	0.930	0.930	0.940	0.930	0.940	156,000	145,580	0.9332	5,225	5,225	5,281	5,225	5,281	28	5,243.3	-1.06%
1994-10-20	0	0.940	0.920	0.950	0.910	0.940	438,000	406,540	0.9282	5,281	5,169	5,338	5,113	5,281	78	5,215.0	2.17%
1994-10-19	0	0.920	0.910	0.930	0.920	0.920	100,000	92,000	0.9200	5,169	5,113	5,225	5,169	5,169	18	5,169.1	0.00%
1994-10-18	0	0.920	0.910	0.930	0.920	0.920	540,000	496,800	0.9200	5,169	5,113	5,225	5,169	5,169	96	5,169.1	0.00%
1994-10-17	0	0.920	0.920	0.930	0.920	0.930	146,000	134,820	0.9234	5,169	5,169	5,225	5,169	5,225	26	5,188.3	0.00%
1994-10-14	0	0.920	0.920	0.930	0.920	0.930	284,000	262,880	0.9256	5,169	5,169	5,225	5,169	5,225	51	5,200.8	-1.08%
1994-10-12	0	0.930	0.910	0.940	0.920	0.930	150,000	138,500	0.9233	5,225	5,113	5,281	5,169	5,225	27	5,187.8	1.09%
1994-10-11	0	0.920	0.910	0.930	0.910	0.920	98,000	89,800	0.9163	5,169	5,113	5,225	5,113	5,169	17	5,148.5	1.10%
1994-10-10	0	0.910	0.910	0.930	0.910	0.910	192,000	174,720	0.9100	5,113	5,113	5,225	5,113	5,113	34	5,112.9	0.00%
1994-10-07	0	0.910	0.910	0.930	0.910	0.910	4,000	3,640	0.9100	5,113	5,113	5,225	5,113	5,113	1	5,112.9	-1.09%
1994-10-06	0	0.920	0.910	0.930	-	-	0	0	-	5,169	5,113	5,225	-	-	0	-	0.00%
1994-10-05	0	0.920	0.910	0.930	0.920	0.920	50,000	46,000	0.9200	5,169	5,113	5,225	5,169	5,169	9	5,169.1	-1.08%
1994-10-04	0	0.930	0.930	0.940	0.930	0.930	98,000	91,140	0.9300	5,225	5,225	5,281	5,225	5,225	17	5,225.3	0.00%
1994-10-03	0	0.930	0.920	0.940	0.930	0.930	50,000	46,500	0.9300	5,225	5,169	5,281	5,225	5,225	9	5,225.3	0.00%
1994-09-30	0	0.930	0.925	0.930	0.930	0.930	170,000	158,100	0.9300	5,225	5,197	5,225	5,225	5,225	30	5,225.3	-0.53%
1994-09-29	0	0.935	0.935	0.945	0.935	0.940	292,000	273,660	0.9372	5,253	5,253	5,310	5,253	5,281	52	5,265.7	-0.53%
1994-09-28	0	0.940	0.930	0.945	0.920	0.940	206,000	191,410	0.9292	5,281	5,225	5,310	5,169	5,281	37	5,220.7	2.17%
1994-09-27	0	0.920	0.910	0.925	0.900	0.920	2,230,000	1,989,300	0.8921	5,169	5,113	5,197	5,057	5,169	397	5,012.1	2.22%
1994-09-26	0	0.900	0.880	-	0.890	0.900	30,000	26,900	0.8967	5,057	4,944	-	5,001	5,057	5	5,038.0	1.12%
1994-09-23	0	0.890	0.890	0.900	0.890	0.890	62,000	55,180	0.8900	5,001	5,001	5,057	5,001	5,001	11	5,000.5	0.00%
1994-09-22	0	0.890	0.885	0.900	-	-	0	0	-	5,001	4,972	5,057	-	-	0	-	0.00%
1994-09-20	0	0.890	0.880	0.900	0.880	0.890	52,000	46,260	0.8896	5,001	4,944	5,057	4,944	5,001	9	4,998.4	1.14%
1994-09-19	0	0.880	0.880	-	0.880	0.880	6,000	5,280	0.8800	4,944	4,944	-	4,944	4,944	1	4,944.4	0.00%
1994-09-16	0	0.880	0.880	-	0.880	0.890	70,000	62,100	0.8871	4,944	4,944	-	4,944	5,001	12	4,984.5	-1.12%
1994-09-15	0	0.890	0.890	-	0.890	0.890	68,000	60,520	0.8900	5,001	5,001	-	5,001	5,001	12	5,000.5	0.00%
1994-09-14	0	0.890	0.880	0.900	-	-	0	0	-	5,001	4,944	5,057	-	-	0	-	0.00%
1994-09-13	0	0.890	0.880	0.900	-	-	50,000	44,500	0.8900	5,001	4,944	5,057	-	-	9	5,000.5	0.00%
1994-09-12	0	0.890	0.880	0.910	-	-	0	0	-	5,001	4,944	5,113	-	-	0	-	0.00%
1994-09-09	0	0.890	0.890	0.900	-	-	0	0	-	5,001	5,001	5,057	-	-	0	-	0.00%
1994-09-08	0	0.890	0.880	0.900	0.890	0.890	50,000	44,500	0.8900	5,001	4,944	5,057	5,001	5,001	9	5,000.5	0.00%
1994-09-07	0	0.890	0.880	0.895	0.880	0.890	70,000	62,100	0.8871	5,001	4,944	5,029	4,944	5,001	12	4,984.5	1.14%
1994-09-06	0	0.880	0.880	0.890	0.880	0.880	40,000	35,200	0.8800	4,944	4,944	5,001	4,944	4,944	7	4,944.4	0.00%
1994-09-05	0	0.880	0.880	0.890	0.880	0.890	106,000	93,580	0.8828	4,944	4,944	5,001	4,944	5,001	19	4,960.3	-0.56%
1994-09-02	0	0.885	0.870	0.885	0.885	0.885	20,000	17,700	0.8850	4,972	4,888	4,972	4,972	4,972	4	4,972.5	0.57%
1994-09-01	0	0.880	0.870	0.880	0.880	0.880	60,000	52,800	0.8800	4,944	4,888	4,944	4,944	4,944	11	4,944.4	1.15%
1994-08-31	0	0.870	0.870	-	0.870	0.870	6,000	5,220	0.8700	4,888	4,888	-	4,888	4,888	1	4,888.2	1.16%
1994-08-30	0	0.860	0.860	-	0.860	0.860	280,000	240,800	0.8600	4,832	4,832	-	4,832	4,832	50	4,832.0	0.00%
1994-08-26	0	0.860	-	0.860	0.860	0.880	300,000	261,000	0.8700	4,832	-	4,832	4,832	4,944	53	4,888.2	-2.27%
1994-08-25	0	0.880	0.875	0.890	0.880	0.895	256,000	227,120	0.8872	4,944	4,916	5,001	4,944	5,029	46	4,984.7	-1.68%
1994-08-24	0	0.895	0.895	0.905	0.895	0.905	190,000	171,050	0.9003	5,029	5,029	5,085	5,029	5,085	34	5,058.2	-1.65%
1994-08-23	0	0.910	0.910	0.915	0.910	0.915	108,000	98,780	0.9146	5,113	5,113	5,141	5,113	5,141	19	5,138.9	-1.09%
1994-08-22	0	0.920	0.920	0.930	0.920	0.920	286,000	263,120	0.9200	5,169	5,169	5,225	5,169	5,169	51	5,169.1	-0.54%
1994-08-19	0	0.925	0.925	0.930	0.925	0.935	332,000	309,630	0.9326	5,197	5,197	5,225	5,197	5,253	59	5,240.0	-1.60%
1994-08-18	0	0.940	0.935	0.940	0.940	0.940	1,160,000	1,095,400	0.9443	5,281	5,253	5,281	5,281	5,281	206	5,305.7	0.00%
1994-08-17	0	0.940	0.940	0.950	0.935	0.945	1,062,000	1,004,030	0.9454	5,281	5,281	5,338	5,253	5,310	189	5,311.9	0.53%
1994-08-16	0	0.935	0.935	0.945	0.935	0.945	1,424,000	1,344,590	0.9442	5,253	5,253	5,310	5,253	5,310	253	5,305.3	-1.58%
1994-08-15	0	0.950	0.945	0.950	0.945	0.960	1,352,000	1,288,340	0.9529	5,338	5,310	5,338	5,310	5,394	241	5,354.0	-0.52%
1994-08-12	0	0.955	0.955	0.960	0.955	0.965	612,000	587,070	0.9593	5,366	5,366	5,394	5,366	5,422	109	5,389.7	-1.04%
1994-08-11	0	0.965	0.965	0.970	0.955	0.965	3,466,000	3,285,090	0.9478	5,422	5,422	5,450	5,366	5,422	617	5,325.3	1.05%
1994-08-10	0	0.955	0.955	0.965	0.930	0.965	2,642,000	2,489,600	0.9423	5,366	5,366	5,422	5,225	5,422	470	5,294.5	2.69%
1994-08-09	0	0.930	0.930	0.940	0.900	0.940	4,670,000	4,256,900	0.9115	5,225	5,225	5,281	5,057	5,281	831	5,121.6	3.91%
1994-08-08	0	0.895	0.885	0.895	0.875	0.895	1,160,000	1,021,050	0.8802	5,029	4,972	5,029	4,916	5,029	206	4,945.6	1.70%
1994-08-05	0	0.880	0.870	0.880	0.870	0.880	146,000	127,880	0.8759	4,944	4,888	4,944	4,888	4,944	26	4,921.3	1.15%
1994-08-04	0	0.870	0.865	0.875	0.870	0.875	336,000	292,820	0.8715	4,888	4,860	4,916	4,888	4,916	60	4,896.5	0.58%
1994-08-03	0	0.865	0.855	0.875	0.860	0.865	190,000	163,800	0.8621	4,860	4,804	4,916	4,832	4,860	34	4,843.8	0.58%
1994-08-02	0	0.860	0.850	0.880	0.850	0.860	160,000	136,750	0.8547	4,832	4,776	4,944	4,776	4,832	28	4,802.1	1.18%
1994-08-01	0	0.850	0.840	0.855	0.840	0.850	397,440	336,892	0.8477	4,776	4,720	4,804	4,720	4,776	71	4,762.6	1.80%
1994-07-29	0	0.835	0.825	0.840	0.820	0.835	570,000	472,350	0.8287	4,692	4,635	4,720	4,607	4,692	101	4,656.0	1.83%
1994-07-28	0	0.820	0.810	-	0.815	0.820	225,440	183,598	0.8144	4,607	4,551	-	4,579	4,607	40	4,575.8	1.23%
1994-07-27	0	0.810	0.800	0.815	0.800	0.810	738,000	595,780	0.8073	4,551	4,495	4,579	4,495	4,551	131	4,535.8	2.53%
1994-07-26	0	0.790	0.790	-	-	-	0	0	-	4,439	4,439	-	-	-	0	-	0.00%
1994-07-25	0	0.790	0.790	-	0.790	0.790	134,000	105,860	0.7900	4,439	4,439	-	4,439	4,439	24	4,438.7	0.00%
1994-07-22	0	0.790	0.790	0.820	-	-	0	0	-	4,439	4,439	4,607	-	-	0	-	0.00%
1994-07-21	0	0.790	0.790	0.800	0.790	0.790	200,000	158,000	0.7900	4,439	4,439	4,495	4,439	4,439	36	4,438.7	1.28%
1994-07-20	0	0.780	0.780	-	0.780	0.780	4,000	3,120	0.7800	4,382	4,382	-	4,382	4,382	1	4,382.5	0.00%
1994-07-19	0	0.780	0.780	0.800	0.780	0.790	214,000	168,920	0.7893	4,382	4,382	4,495	4,382	4,439	38	4,435.0	-1.27%
1994-07-18	0	0.790	0.790	0.800	0.780	0.780	6,000	4,680	0.7800	4,439	4,439	4,495	4,382	4,382	1	4,382.5	1.28%
1994-07-15	0	0.780	0.780	0.800	-	-	0	0	-	4,382	4,382	4,495	-	-	0	-	0.00%
1994-07-14	0	0.780	0.780	0.790	0.780	0.790	84,000	66,020	0.7860	4,382	4,382	4,439	4,382	4,439	15	4,415.9	-1.27%
1994-07-13	0	0.790	0.780	0.790	0.790	0.790	50,000	39,500	0.7900	4,439	4,382	4,439	4,439	4,439	9	4,438.7	0.00%
1994-07-12	0	0.790	0.780	0.790	0.790	0.790	50,000	39,500	0.7900	4,439	4,382	4,439	4,439	4,439	9	4,438.7	0.00%
1994-07-11	0	0.790	0.780	0.800	0.790	0.800	350,000	278,500	0.7957	4,439	4,382	4,495	4,439	4,495	62	4,470.8	-2.47%
1994-07-08	0	0.810	0.800	0.810	0.810	0.810	50,000	40,500	0.8100	4,551	4,495	4,551	4,551	4,551	9	4,551.1	1.25%
1994-07-07	0	0.800	0.800	0.810	-	-	0	0	-	4,495	4,495	4,551	-	-	0	-	0.00%
1994-07-06	0	0.800	0.800	0.810	0.800	0.810	1,280,000	1,027,500	0.8027	4,495	4,495	4,551	4,495	4,551	228	4,510.2	-1.23%
1994-07-05	0	0.810	0.800	0.810	0.810	0.810	186,000	150,660	0.8100	4,551	4,495	4,551	4,551	4,551	33	4,551.1	0.00%
1994-07-04	0	0.810	0.800	0.830	0.810	0.830	664,000	544,940	0.8207	4,551	4,495	4,663	4,551	4,663	118	4,611.1	-2.41%
1994-07-01	0	0.830	0.820	0.830	0.830	0.830	50,000	41,500	0.8300	4,663	4,607	4,663	4,663	4,663	9	4,663.4	0.00%
1994-06-30	0	0.830	0.830	0.850	0.850	0.850	30,000	25,500	0.8500	4,663	4,663	4,776	4,776	4,776	5	4,775.8	0.00%
1994-06-29	0	0.830	0.830	0.850	0.850	0.850	50,000	42,500	0.8500	4,663	4,663	4,776	4,776	4,776	9	4,775.8	0.00%
1994-06-28	0	0.830	0.830	0.850	0.830	0.850	110,000	93,300	0.8482	4,663	4,663	4,776	4,663	4,776	20	4,765.6	-2.35%
1994-06-27	0	0.850	0.830	0.850	0.850	0.850	100,000	85,000	0.8500	4,776	4,663	4,776	4,776	4,776	18	4,775.8	0.00%
1994-06-24	0	0.850	0.840	0.850	-	-	0	0	-	4,776	4,720	4,776	-	-	0	-	0.00%
1994-06-23	0	0.850	0.850	0.860	0.850	0.860	600,000	511,000	0.8517	4,776	4,776	4,832	4,776	4,832	107	4,785.2	0.00%
1994-06-22	0	0.850	0.830	0.870	0.850	0.850	232,000	197,200	0.8500	4,776	4,663	4,888	4,776	4,776	41	4,775.8	0.00%
1994-06-21	0	0.850	0.830	0.850	-	-	0	0	-	4,776	4,663	4,776	-	-	0	-	0.00%
1994-06-20	0	0.850	0.840	0.850	0.850	0.850	100,000	85,000	0.8500	4,776	4,720	4,776	4,776	4,776	18	4,775.8	0.00%
1994-06-17	0	0.850	0.850	0.860	0.850	0.850	100,000	85,000	0.8500	4,776	4,776	4,832	4,776	4,776	18	4,775.8	0.00%
1994-06-16	0	0.850	0.850	0.870	0.850	0.850	30,000	25,500	0.8500	4,776	4,776	4,888	4,776	4,776	5	4,775.8	0.00%
1994-06-15	0	0.850	0.850	0.870	-	-	0	0	-	4,776	4,776	4,888	-	-	0	-	0.00%
1994-06-10	0	0.850	0.850	0.890	0.850	0.850	26,000	22,100	0.8500	4,776	4,776	5,001	4,776	4,776	5	4,775.8	0.00%
1994-06-09	0	0.850	0.850	-	-	-	0	0	-	4,776	4,776	-	-	-	0	-	0.00%
1994-06-08	0	0.850	0.850	0.870	0.850	0.850	120,000	102,000	0.8500	4,776	4,776	4,888	4,776	4,776	21	4,775.8	0.00%
1994-06-07	0	0.850	-	0.870	0.850	0.850	50,000	42,500	0.8500	4,776	-	4,888	4,776	4,776	9	4,775.8	-1.16%
1994-06-06	0	0.860	0.830	0.870	0.830	0.860	294,000	248,020	0.8436	4,832	4,663	4,888	4,663	4,832	52	4,739.9	2.38%
1994-06-03	0	0.840	0.840	0.860	0.840	0.840	50,000	42,000	0.8400	4,720	4,720	4,832	4,720	4,720	9	4,719.6	0.00%
1994-06-02	0	0.840	0.840	0.860	0.840	0.840	90,000	75,600	0.8400	4,720	4,720	4,832	4,720	4,720	16	4,719.6	-1.18%
1994-06-01	0	0.850	0.840	0.870	0.840	0.870	178,000	151,380	0.8504	4,776	4,720	4,888	4,720	4,888	32	4,778.3	-1.16%
1994-05-31	0	0.860	0.850	0.900	0.860	0.860	300,000	258,000	0.8600	4,832	4,776	5,057	4,832	4,832	53	4,832.0	-2.27%
1994-05-30	0	0.880	0.860	0.900	0.860	0.880	508,000	445,240	0.8765	4,944	4,832	5,057	4,832	4,944	90	4,924.4	0.00%
1994-05-27	0	0.880	0.860	0.900	0.830	0.880	256,000	218,460	0.8534	4,944	4,832	5,057	4,663	4,944	46	4,794.7	3.53%
1994-05-26	0	0.850	0.830	0.860	0.850	0.850	32,000	27,200	0.8500	4,776	4,663	4,832	4,776	4,776	6	4,775.8	0.00%
1994-05-25	0	0.850	0.830	0.850	0.850	0.850	50,000	42,500	0.8500	4,776	4,663	4,776	4,776	4,776	9	4,775.8	0.00%
1994-05-24	0	0.850	0.830	-	0.850	0.850	50,000	42,500	0.8500	4,776	4,663	-	4,776	4,776	9	4,775.8	0.00%
1994-05-23	0	0.850	0.840	-	0.850	0.850	100,000	85,000	0.8500	4,776	4,720	-	4,776	4,776	18	4,775.8	0.00%
1994-05-20	0	0.850	0.830	0.860	0.830	0.850	158,000	134,140	0.8490	4,776	4,663	4,832	4,663	4,776	28	4,770.1	0.00%
1994-05-19	0	0.850	0.820	0.890	0.840	0.850	108,000	91,220	0.8446	4,776	4,607	5,001	4,720	4,776	19	4,745.6	1.19%
1994-05-18	0	0.840	0.820	0.860	0.820	0.840	202,000	169,640	0.8398	4,720	4,607	4,832	4,607	4,720	36	4,718.5	0.00%
1994-05-17	0	0.840	0.830	0.870	0.840	0.840	100,000	84,000	0.8400	4,720	4,663	4,888	4,720	4,720	18	4,719.6	0.00%
1994-05-16	0	0.840	0.800	0.870	0.840	0.840	130,000	109,200	0.8400	4,720	4,495	4,888	4,720	4,720	23	4,719.6	0.00%
1994-05-13	0	0.840	0.800	-	0.820	0.840	22,000	18,440	0.8382	4,720	4,495	-	4,607	4,720	4	4,709.4	0.00%
1994-05-12	0	0.840	0.800	-	-	-	0	0	-	4,720	4,495	-	-	-	0	-	0.00%
1994-05-11	0	0.840	0.820	0.860	0.800	0.840	78,000	63,200	0.8103	4,720	4,607	4,832	4,495	4,720	14	4,552.5	5.00%
1994-05-10	0	0.800	0.780	-	0.790	0.800	130,000	103,980	0.7998	4,495	4,382	-	4,439	4,495	23	4,494.0	0.00%
1994-05-09	0	0.800	0.780	0.820	0.800	0.820	82,000	65,640	0.8005	4,495	4,382	4,607	4,495	4,607	15	4,497.6	0.00%
1994-05-06	0	0.800	0.780	0.840	-	-	0	0	-	4,495	4,382	4,720	-	-	0	-	0.00%
1994-05-05	0	0.800	0.770	-	0.770	0.800	56,000	44,560	0.7957	4,495	4,326	-	4,326	4,495	10	4,470.8	3.90%
1994-05-04	0	0.770	0.760	0.800	0.770	0.770	74,000	56,980	0.7700	4,326	4,270	4,495	4,326	4,326	13	4,326.3	-1.28%
1994-05-03	0	0.780	0.750	-	0.760	0.780	70,000	53,600	0.7657	4,382	4,214	-	4,270	4,382	12	4,302.2	1.30%
1994-05-02	0	0.770	0.760	0.770	0.770	0.770	50,000	38,500	0.7700	4,326	4,270	4,326	4,326	4,326	9	4,326.3	0.00%
1994-04-29	0	0.770	0.760	-	0.770	0.770	50,000	38,500	0.7700	4,326	4,270	-	4,326	4,326	9	4,326.3	-1.28%
1994-04-28	0	0.780	0.760	0.800	0.780	0.780	50,000	39,000	0.7800	4,382	4,270	4,495	4,382	4,382	9	4,382.5	0.00%
1994-04-27	0	0.780	0.760	0.800	0.780	0.780	200,000	156,000	0.7800	4,382	4,270	4,495	4,382	4,382	36	4,382.5	0.00%
1994-04-26	0	0.780	0.780	0.800	0.780	0.780	100,000	78,000	0.7800	4,382	4,382	4,495	4,382	4,382	18	4,382.5	-2.50%
1994-04-25	0	0.800	0.780	0.820	-	-	0	0	-	4,495	4,382	4,607	-	-	0	-	0.00%
1994-04-22	0	0.800	0.780	-	0.780	0.800	114,000	89,920	0.7888	4,495	4,382	-	4,382	4,495	20	4,431.8	2.56%
1994-04-21	0	0.780	0.780	0.800	0.770	0.780	62,000	48,240	0.7781	4,382	4,382	4,495	4,326	4,382	11	4,371.6	-2.50%
1994-04-20	0	0.800	0.780	0.840	0.800	0.800	22,000	17,600	0.8000	4,495	4,382	4,720	4,495	4,495	4	4,494.9	0.00%
1994-04-19	0	0.800	0.780	-	0.780	0.800	34,000	27,120	0.7976	4,495	4,382	-	4,382	4,495	6	4,481.7	0.00%
1994-04-18	0	0.800	0.780	-	-	-	0	0	-	4,495	4,382	-	-	-	0	-	0.00%
1994-04-15	0	0.800	0.780	0.830	-	-	0	0	-	4,495	4,382	4,663	-	-	0	-	0.00%
1994-04-14	0	0.800	0.780	-	-	-	0	0	-	4,495	4,382	-	-	-	0	-	0.00%
1994-04-13	0	0.800	0.800	0.820	0.800	0.800	60,000	48,000	0.8000	4,495	4,495	4,607	4,495	4,495	11	4,494.9	0.00%
1994-04-12	0	0.800	0.800	0.820	0.750	0.800	120,000	92,800	0.7733	4,495	4,495	4,607	4,214	4,495	21	4,345.0	8.11%
1994-04-11	0	0.740	-	-	-	-	0	0	-	4,158	-	-	-	-	0	-	0.00%
1994-04-08	0	0.740	0.740	-	0.710	0.710	2,000	1,420	0.7100	4,158	4,158	-	3,989	3,989	0	3,989.2	4.23%
1994-04-07	0	0.710	0.710	0.750	0.710	0.710	144,000	102,240	0.7100	3,989	3,989	4,214	3,989	3,989	26	3,989.2	-5.33%
1994-04-06	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1994-03-31	0	0.750	-	0.750	0.750	0.750	6,000	4,500	0.7500	4,214	-	4,214	4,214	4,214	1	4,213.9	0.00%
1994-03-30	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1994-03-29	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1994-03-28	0	0.750	0.700	-	-	-	0	0	-	4,214	3,933	-	-	-	0	-	0.00%
1994-03-25	0	0.750	-	-	-	-	0	0	-	4,214	-	-	-	-	0	-	0.00%
1994-03-24	0	0.750	0.700	-	-	-	0	0	-	4,214	3,933	-	-	-	0	-	0.00%
1994-03-23	0	0.750	0.750	-	0.750	0.750	80,000	60,000	0.7500	4,214	4,214	-	4,214	4,214	14	4,213.9	-3.85%
1994-03-22	0	0.780	-	0.800	-	-	0	0	-	4,382	-	4,495	-	-	0	-	0.00%
1994-03-21	0	0.780	-	0.780	-	-	0	0	-	4,382	-	4,382	-	-	0	-	-2.50%
1994-03-18	0	0.800	0.770	0.800	-	-	0	0	-	4,495	4,326	4,495	-	-	0	-	-1.23%
1994-03-17	0	0.810	-	0.810	0.810	0.810	30,000	24,300	0.8100	4,551	-	4,551	4,551	4,551	5	4,551.1	-1.22%
1994-03-16	0	0.820	-	0.820	0.820	0.830	80,000	66,100	0.8263	4,607	-	4,607	4,607	4,663	14	4,642.4	-2.38%
1994-03-15	0	0.840	0.820	0.840	0.840	0.840	4,000	3,360	0.8400	4,720	4,607	4,720	4,720	4,720	1	4,719.6	0.00%
1994-03-14	0	0.840	0.840	0.850	0.840	0.840	6,000	5,040	0.8400	4,720	4,720	4,776	4,720	4,720	1	4,719.6	1.20%
1994-03-11	0	0.830	0.800	-	-	-	0	0	-	4,663	4,495	-	-	-	0	-	0.00%
1994-03-10	0	0.830	0.830	0.860	-	-	0	0	-	4,663	4,663	4,832	-	-	0	-	0.00%
1994-03-09	0	0.830	0.830	0.860	0.830	0.860	26,000	21,980	0.8454	4,663	4,663	4,832	4,663	4,832	5	4,749.9	-3.49%
1994-03-08	0	0.860	0.840	0.860	0.810	0.880	58,000	48,760	0.8407	4,832	4,720	4,832	4,551	4,944	10	4,723.5	3.61%
1994-03-07	0	0.830	0.830	0.840	0.830	0.830	60,000	49,800	0.8300	4,663	4,663	4,720	4,663	4,663	11	4,663.4	0.00%
1994-03-04	0	0.830	0.830	0.840	0.830	0.840	126,000	105,080	0.8340	4,663	4,663	4,720	4,663	4,720	22	4,685.7	1.22%
1994-03-03	0	0.820	0.780	0.820	-	-	0	0	-	4,607	4,382	4,607	-	-	0	-	0.00%
1994-03-02	0	0.820	0.800	0.820	0.820	0.820	86,000	70,520	0.8200	4,607	4,495	4,607	4,607	4,607	15	4,607.2	-3.53%
1994-03-01	0	0.850	0.850	0.870	0.850	0.850	4,000	3,400	0.8500	4,776	4,776	4,888	4,776	4,776	1	4,775.8	-1.16%
1994-02-28	0	0.860	0.820	0.860	0.860	0.860	12,000	10,320	0.8600	4,832	4,607	4,832	4,832	4,832	2	4,832.0	1.18%
1994-02-25	0	0.850	0.850	0.900	0.840	0.880	72,000	63,040	0.8756	4,776	4,776	5,057	4,720	4,944	13	4,919.4	-7.61%
1994-02-24	0	0.920	0.910	0.920	0.920	0.950	250,000	234,560	0.9382	5,169	5,113	5,169	5,169	5,338	44	5,271.6	-1.08%
1994-02-23	0	0.930	0.930	0.950	0.920	0.930	202,000	186,680	0.9242	5,225	5,225	5,338	5,169	5,225	36	5,192.5	-2.11%
1994-02-22	0	0.950	0.940	0.960	0.940	0.990	1,902,000	1,840,260	0.9675	5,338	5,281	5,394	5,281	5,562	339	5,436.2	2.15%
1994-02-21	0	0.930	0.930	0.940	0.920	0.960	900,000	846,960	0.9411	5,225	5,225	5,281	5,169	5,394	160	5,287.5

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---