DIT Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00726	1991-07-25			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	0	0.044	0.042	0.044	0.040	0.044	1,855,000	78,530	0.0423	0.044	0.042	0.044	0.040	0.044	1,855,000	0.0423	10.00%
2025-10-31	0	0.040	0.040	0.042	0.040	0.041	50,000	2,025	0.0405	0.040	0.040	0.042	0.040	0.041	50,000	0.0405	-6.98%
2025-10-30	0	0.043	0.041	0.043	0.041	0.044	130,000	5,420	0.0417	0.043	0.041	0.043	0.041	0.044	130,000	0.0417	7.50%
2025-10-28	0	0.040	0.040	0.042	0.040	0.042	2,010,000	82,600	0.0411	0.040	0.040	0.042	0.040	0.042	2,010,000	0.0411	0.00%
2025-10-27	0	0.040	0.039	0.040	0.039	0.041	3,595,000	142,560	0.0397	0.040	0.039	0.040	0.039	0.041	3,595,000	0.0397	-2.44%
2025-10-24	0	0.041	0.041	0.042	0.041	0.063	39,190,000	1,830,925	0.0467	0.041	0.041	0.042	0.041	0.063	39,190,000	0.0467	-6.82%
2025-10-23	0	0.044	0.043	0.044	0.040	0.046	27,485,000	1,129,735	0.0411	0.044	0.043	0.044	0.040	0.046	27,485,000	0.0411	-2.22%
2025-10-22	0	0.045	0.042	0.045	0.041	0.049	630,000	27,350	0.0434	0.045	0.042	0.045	0.041	0.049	630,000	0.0434	0.00%
2025-10-21	0	0.045	0.042	0.045	0.045	0.045	20,000	900	0.0450	0.045	0.042	0.045	0.045	0.045	20,000	0.0450	0.00%
2025-10-20	0	0.045	0.042	0.045	0.042	0.046	227,500	9,655	0.0424	0.045	0.042	0.045	0.042	0.046	227,500	0.0424	2.27%
2025-10-17	0	0.044	0.042	0.044	0.042	0.052	1,875,000	84,645	0.0451	0.044	0.042	0.044	0.042	0.052	1,875,000	0.0451	2.33%
2025-10-16	0	0.043	0.042	0.043	0.041	0.043	392,500	16,592	0.0423	0.043	0.042	0.043	0.041	0.043	392,500	0.0423	-4.44%
2025-10-15	0	0.045	0.041	0.045	0.041	0.045	235,000	9,855	0.0419	0.045	0.041	0.045	0.041	0.045	235,000	0.0419	4.65%
2025-10-14	0	0.043	0.041	0.043	0.040	0.045	6,785,750	276,210	0.0407	0.043	0.041	0.043	0.040	0.045	6,785,750	0.0407	-2.27%
2025-10-13	0	0.044	0.043	0.044	0.045	0.045	10,000	450	0.0450	0.044	0.043	0.044	0.045	0.045	10,000	0.0450	-2.22%
2025-10-10	0	0.045	0.045	0.046	0.045	0.049	80,000	3,650	0.0456	0.045	0.045	0.046	0.045	0.049	80,000	0.0456	-4.26%
2025-10-09	0	0.047	0.046	0.047	0.043	0.047	840,000	38,615	0.0460	0.047	0.046	0.047	0.043	0.047	840,000	0.0460	2.17%
2025-10-08	0	0.046	0.044	0.046	0.044	0.047	90,000	4,140	0.0460	0.046	0.044	0.046	0.044	0.047	90,000	0.0460	0.00%
2025-10-06	0	0.046	0.043	0.046	0.043	0.048	2,965,000	137,255	0.0463	0.046	0.043	0.046	0.043	0.048	2,965,000	0.0463	0.00%
2025-10-03	0	0.046	0.042	0.046	0.040	0.046	2,821,750	117,896	0.0418	0.046	0.042	0.046	0.040	0.046	2,821,750	0.0418	15.00%
2025-10-02	0	0.040	0.040	0.044	0.039	0.049	15,087,500	619,285	0.0410	0.040	0.040	0.044	0.039	0.049	15,087,500	0.0410	-14.89%
2025-09-30	0	0.047	0.047	0.050	0.045	0.053	4,990,000	233,075	0.0467	0.047	0.047	0.050	0.045	0.053	4,990,000	0.0467	-7.84%
2025-09-29	0	0.051	0.047	0.052	0.047	0.052	1,545,000	77,820	0.0504	0.051	0.047	0.052	0.047	0.052	1,545,000	0.0504	4.08%
2025-09-26	0	0.049	0.047	0.049	0.047	0.050	150,000	7,365	0.0491	0.049	0.047	0.049	0.047	0.050	150,000	0.0491	4.26%
2025-09-25	0	0.047	0.046	0.049	0.045	0.050	1,255,000	59,880	0.0477	0.047	0.046	0.049	0.045	0.050	1,255,000	0.0477	-2.08%
2025-09-24	0	0.048	0.047	0.048	0.045	0.060	23,455,000	1,124,795	0.0480	0.048	0.047	0.048	0.045	0.060	23,455,000	0.0480	-15.79%
2025-09-23	0	0.057	0.053	0.057	0.052	0.060	1,670,000	95,165	0.0570	0.057	0.053	0.057	0.052	0.060	1,670,000	0.0570	11.76%
2025-09-22	0	0.051	0.051	0.052	0.050	0.056	767,000	38,810	0.0506	0.051	0.051	0.052	0.050	0.056	767,000	0.0506	-1.92%
2025-09-19	0	0.052	0.051	0.057	0.050	0.064	3,225,000	171,210	0.0531	0.052	0.051	0.057	0.050	0.064	3,225,000	0.0531	-10.34%
2025-09-18	0	0.058	0.053	0.058	0.052	0.059	805,000	44,120	0.0548	0.058	0.053	0.058	0.052	0.059	805,000	0.0548	3.57%
2025-09-17	0	0.056	0.053	0.056	0.056	0.059	25,000	1,420	0.0568	0.056	0.053	0.056	0.056	0.059	25,000	0.0568	0.00%
2025-09-16	0	0.056	0.053	0.056	0.052	0.058	520,000	27,955	0.0538	0.056	0.053	0.056	0.052	0.058	520,000	0.0538	1.82%
2025-09-15	0	0.055	0.054	0.057	0.050	0.058	5,215,000	279,080	0.0535	0.055	0.054	0.057	0.050	0.058	5,215,000	0.0535	-9.84%
2025-09-12	0	0.061	0.059	0.064	0.057	0.062	615,000	37,660	0.0612	0.061	0.059	0.064	0.057	0.062	615,000	0.0612	7.02%
2025-09-11	0	0.057	0.056	0.061	0.055	0.065	3,860,000	229,260	0.0594	0.057	0.056	0.061	0.055	0.065	3,860,000	0.0594	-13.64%
2025-09-10	0	0.066	0.063	0.066	0.064	0.071	1,375,000	94,810	0.0690	0.066	0.063	0.066	0.064	0.071	1,375,000	0.0690	8.20%
2025-09-09	0	0.061	0.060	0.062	0.061	0.061	200,000	12,200	0.0610	0.061	0.060	0.062	0.061	0.061	200,000	0.0610	1.67%
2025-09-08	0	0.060	0.058	0.060	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	0.00%
2025-09-05	0	0.060	0.060	0.064	0.060	0.060	20,000	1,200	0.0600	0.060	0.060	0.064	0.060	0.060	20,000	0.0600	-3.23%
2025-09-04	0	0.062	0.059	0.064	-	-	0	0	-	0.062	0.059	0.064	-	-	0	-	0.00%
2025-09-03	0	0.062	0.059	0.064	-	-	0	0	-	0.062	0.059	0.064	-	-	0	-	0.00%
2025-09-02	0	0.062	0.060	0.063	0.058	0.064	680,000	41,940	0.0617	0.062	0.060	0.063	0.058	0.064	680,000	0.0617	-1.59%
2025-09-01	0	0.063	0.063	0.065	0.063	0.063	25,000	1,575	0.0630	0.063	0.063	0.065	0.063	0.063	25,000	0.0630	0.00%
2025-08-29	0	0.063	0.063	0.067	0.062	0.063	185,000	11,485	0.0621	0.063	0.063	0.067	0.062	0.063	185,000	0.0621	0.00%
2025-08-28	0	0.063	0.060	0.063	0.060	0.066	30,000	1,830	0.0610	0.063	0.060	0.063	0.060	0.066	30,000	0.0610	5.00%
2025-08-27	0	0.060	0.059	0.064	0.060	0.064	100,000	6,160	0.0616	0.060	0.059	0.064	0.060	0.064	100,000	0.0616	-14.29%
2025-08-26	0	0.070	0.059	0.070	0.069	0.073	75,000	5,420	0.0723	0.070	0.059	0.070	0.069	0.073	75,000	0.0723	-1.41%
2025-08-25	0	0.071	0.066	0.071	0.066	0.072	705,000	47,905	0.0680	0.071	0.066	0.071	0.066	0.072	705,000	0.0680	7.58%
2025-08-22	0	0.066	0.066	0.069	0.062	0.067	210,000	13,845	0.0659	0.066	0.066	0.069	0.062	0.067	210,000	0.0659	3.12%
2025-08-21	0	0.064	0.062	0.066	0.060	0.064	450,000	28,560	0.0635	0.064	0.062	0.066	0.060	0.064	450,000	0.0635	0.00%
2025-08-20	0	0.064	0.060	0.067	0.059	0.064	2,290,000	136,200	0.0595	0.064	0.060	0.067	0.059	0.064	2,290,000	0.0595	1.59%
2025-08-19	0	0.063	0.061	0.064	0.059	0.063	605,000	36,945	0.0611	0.063	0.061	0.064	0.059	0.063	605,000	0.0611	6.78%
2025-08-18	0	0.059	0.059	0.064	0.058	0.063	35,000	2,080	0.0594	0.059	0.059	0.064	0.058	0.063	35,000	0.0594	-4.84%
2025-08-15	0	0.062	0.059	0.063	0.061	0.062	870,000	53,540	0.0615	0.062	0.059	0.063	0.061	0.062	870,000	0.0615	-1.59%
2025-08-14	0	0.063	0.061	0.063	0.058	0.065	6,295,000	385,250	0.0612	0.063	0.061	0.063	0.058	0.065	6,295,000	0.0612	-3.08%
2025-08-13	0	0.065	0.065	0.070	0.063	0.070	503,750	33,663	0.0668	0.065	0.065	0.070	0.063	0.070	503,750	0.0668	-4.41%
2025-08-12	0	0.068	0.067	0.078	-	-	0	0	-	0.068	0.067	0.078	-	-	0	-	0.00%
2025-08-11	0	0.068	0.067	0.077	-	-	0	0	-	0.068	0.067	0.077	-	-	0	-	0.00%
2025-08-08	0	0.068	0.067	0.077	0.066	0.077	515,000	34,645	0.0673	0.068	0.067	0.077	0.066	0.077	515,000	0.0673	-2.86%
2025-08-07	0	0.070	0.067	0.070	-	-	0	0	-	0.070	0.067	0.070	-	-	0	-	-7.89%
2025-08-06	0	0.076	0.065	0.077	0.067	0.077	40,000	2,790	0.0698	0.076	0.065	0.077	0.067	0.077	40,000	0.0698	10.14%
2025-08-05	0	0.069	0.067	0.069	0.069	0.069	5,000	345	0.0690	0.069	0.067	0.069	0.069	0.069	5,000	0.0690	2.99%
2025-08-04	0	0.067	0.064	0.078	0.067	0.068	100,000	6,750	0.0675	0.067	0.064	0.078	0.067	0.068	100,000	0.0675	-4.29%
2025-08-01	0	0.070	0.070	0.078	0.070	0.071	160,000	11,250	0.0703	0.070	0.070	0.078	0.070	0.071	160,000	0.0703	-10.26%
2025-07-31	0	0.078	0.072	0.078	-	-	0	0	-	0.078	0.072	0.078	-	-	0	-	-1.27%
2025-07-30	0	0.079	0.072	0.080	0.079	0.080	15,000	1,195	0.0797	0.079	0.072	0.080	0.079	0.080	15,000	0.0797	-3.66%
2025-07-29	0	0.082	0.070	0.084	-	-	0	0	-	0.082	0.070	0.084	-	-	0	-	0.00%
2025-07-28	0	0.082	0.070	0.082	0.082	0.082	105,000	8,610	0.0820	0.082	0.070	0.082	0.082	0.082	105,000	0.0820	9.33%
2025-07-25	0	0.075	0.069	0.075	0.066	0.077	430,000	28,780	0.0669	0.075	0.069	0.075	0.066	0.077	430,000	0.0669	7.14%
2025-07-24	0	0.070	0.070	0.074	0.070	0.074	55,000	3,870	0.0704	0.070	0.070	0.074	0.070	0.074	55,000	0.0704	-5.41%
2025-07-23	0	0.074	0.069	0.074	-	-	0	0	-	0.074	0.069	0.074	-	-	0	-	0.00%
2025-07-22	0	0.074	0.074	0.079	0.074	0.083	100,000	7,445	0.0745	0.074	0.074	0.079	0.074	0.083	100,000	0.0745	0.00%
2025-07-21	0	0.074	0.068	0.074	0.074	0.074	15,000	1,110	0.0740	0.074	0.068	0.074	0.074	0.074	15,000	0.0740	0.00%
2025-07-18	0	0.074	0.070	0.074	0.069	0.075	905,000	62,485	0.0690	0.074	0.070	0.074	0.069	0.075	905,000	0.0690	8.82%
2025-07-17	0	0.068	0.068	0.072	0.068	0.069	335,000	23,015	0.0687	0.068	0.068	0.072	0.068	0.069	335,000	0.0687	-5.56%
2025-07-16	0	0.072	0.072	0.074	0.070	0.072	355,000	25,290	0.0712	0.072	0.072	0.074	0.070	0.072	355,000	0.0712	-2.70%
2025-07-15	0	0.074	0.069	0.075	0.069	0.075	2,530,000	184,610	0.0730	0.074	0.069	0.075	0.069	0.075	2,530,000	0.0730	0.00%
2025-07-14	0	0.074	0.074	0.076	0.074	0.074	125,250	9,266	0.0740	0.074	0.074	0.076	0.074	0.074	125,250	0.0740	-2.63%
2025-07-11	0	0.076	0.076	0.082	0.076	0.076	141,250	10,728	0.0760	0.076	0.076	0.082	0.076	0.076	141,250	0.0760	0.00%
2025-07-10	0	0.076	0.076	0.079	0.076	0.084	579,000	44,711	0.0772	0.076	0.076	0.079	0.076	0.084	579,000	0.0772	-10.59%
2025-07-09	0	0.085	0.076	0.085	0.076	0.088	15,000	1,255	0.0837	0.085	0.076	0.085	0.076	0.088	15,000	0.0837	-2.30%
2025-07-08	0	0.087	0.073	0.087	0.072	0.087	1,450,000	118,525	0.0817	0.087	0.073	0.087	0.072	0.087	1,450,000	0.0817	16.00%
2025-07-07	0	0.075	0.074	0.075	0.068	0.079	230,000	16,800	0.0730	0.075	0.074	0.075	0.068	0.079	230,000	0.0730	7.14%
2025-07-04	0	0.070	0.067	0.072	0.067	0.072	2,145,000	148,820	0.0694	0.070	0.067	0.072	0.067	0.072	2,145,000	0.0694	14.75%
2025-07-03	0	0.061	0.061	0.069	0.060	0.062	145,000	8,830	0.0609	0.061	0.061	0.069	0.060	0.062	145,000	0.0609	-1.61%
2025-07-02	0	0.062	0.062	0.065	0.061	0.061	5,000	305	0.0610	0.062	0.062	0.065	0.061	0.061	5,000	0.0610	-6.06%
2025-06-30	0	0.066	0.060	0.070	0.066	0.066	5,000	330	0.0660	0.066	0.060	0.070	0.066	0.066	5,000	0.0660	-5.71%
2025-06-27	0	0.070	0.062	0.070	0.064	0.075	45,000	3,135	0.0697	0.070	0.062	0.070	0.064	0.075	45,000	0.0697	6.06%
2025-06-26	0	0.066	0.066	0.075	0.065	0.078	308,250	20,433	0.0663	0.066	0.066	0.075	0.065	0.078	308,250	0.0663	-5.71%
2025-06-25	0	0.070	0.060	0.070	0.065	0.070	340,000	22,435	0.0660	0.070	0.060	0.070	0.065	0.070	340,000	0.0660	7.69%
2025-06-24	0	0.065	0.064	0.066	0.065	0.065	190,000	12,350	0.0650	0.065	0.064	0.066	0.065	0.065	190,000	0.0650	1.56%
2025-06-23	0	0.064	0.057	0.065	-	-	0	0	-	0.064	0.057	0.065	-	-	0	-	0.00%
2025-06-20	0	0.064	0.058	0.064	0.059	0.064	305,000	18,020	0.0591	0.064	0.058	0.064	0.059	0.064	305,000	0.0591	6.67%
2025-06-19	0	0.060	0.060	0.062	0.059	0.060	270,000	16,175	0.0599	0.060	0.060	0.062	0.059	0.060	270,000	0.0599	-3.23%
2025-06-18	0	0.062	0.058	0.063	0.062	0.062	510,000	31,620	0.0620	0.062	0.058	0.063	0.062	0.062	510,000	0.0620	3.33%
2025-06-17	0	0.060	0.060	0.065	0.060	0.065	13,333	791	0.0593	0.060	0.060	0.065	0.060	0.065	13,333	0.0593	3.45%
2025-06-16	0	0.058	0.058	0.062	0.056	0.064	265,000	15,570	0.0588	0.058	0.058	0.062	0.056	0.064	265,000	0.0588	-4.92%
2025-06-13	0	0.061	0.060	0.062	0.057	0.060	185,000	10,980	0.0594	0.061	0.060	0.062	0.057	0.060	185,000	0.0594	1.67%
2025-06-12	0	0.060	0.057	0.060	0.060	0.065	655,000	40,825	0.0623	0.060	0.057	0.060	0.060	0.065	655,000	0.0623	1.69%
2025-06-11	0	0.059	0.058	0.062	0.059	0.062	260,000	15,355	0.0591	0.059	0.058	0.062	0.059	0.062	260,000	0.0591	-1.67%
2025-06-10	0	0.060	0.058	0.060	0.060	0.060	50,000	3,000	0.0600	0.060	0.058	0.060	0.060	0.060	50,000	0.0600	-6.25%
2025-06-09	0	0.064	0.061	0.064	0.059	0.064	145,000	9,130	0.0630	0.064	0.061	0.064	0.059	0.064	145,000	0.0630	-3.03%
2025-06-06	0	0.066	0.059	0.066	0.066	0.067	215,000	14,200	0.0660	0.066	0.059	0.066	0.066	0.067	215,000	0.0660	11.86%
2025-06-05	0	0.059	0.059	0.067	0.059	0.068	160,000	10,655	0.0666	0.059	0.059	0.067	0.059	0.068	160,000	0.0666	-13.24%
2025-06-04	0	0.068	0.060	0.069	0.066	0.068	442,500	29,615	0.0669	0.068	0.060	0.069	0.066	0.068	442,500	0.0669	15.25%
2025-06-03	0	0.059	0.058	0.068	0.058	0.061	240,000	14,545	0.0606	0.059	0.058	0.068	0.058	0.061	240,000	0.0606	-11.94%
2025-06-02	0	0.067	0.065	0.068	-	-	0	0	-	0.067	0.065	0.068	-	-	0	-	0.00%
2025-05-30	0	0.067	0.066	0.067	0.067	0.068	315,000	21,130	0.0671	0.067	0.066	0.067	0.067	0.068	315,000	0.0671	1.52%
2025-05-29	0	0.066	0.065	0.068	0.066	0.066	55,000	3,630	0.0660	0.066	0.065	0.068	0.066	0.066	55,000	0.0660	0.00%
2025-05-28	0	0.066	0.066	0.068	0.065	0.066	575,000	37,530	0.0653	0.066	0.066	0.068	0.065	0.066	575,000	0.0653	0.00%
2025-05-27	0	0.066	0.057	0.066	-	-	0	0	-	0.066	0.057	0.066	-	-	0	-	0.00%
2025-05-26	0	0.066	0.065	0.068	-	-	0	0	-	0.066	0.065	0.068	-	-	0	-	0.00%
2025-05-23	0	0.066	0.065	0.068	0.066	0.066	30,000	1,980	0.0660	0.066	0.065	0.068	0.066	0.066	30,000	0.0660	1.54%
2025-05-22	0	0.065	0.065	0.066	0.065	0.066	715,000	46,525	0.0651	0.065	0.065	0.066	0.065	0.066	715,000	0.0651	1.56%
2025-05-21	0	0.064	0.064	0.067	0.063	0.065	505,000	32,680	0.0647	0.064	0.064	0.067	0.063	0.065	505,000	0.0647	-8.57%
2025-05-20	0	0.070	0.068	0.070	0.067	0.074	856,250	61,196	0.0715	0.070	0.068	0.070	0.067	0.074	856,250	0.0715	6.06%
2025-05-19	0	0.066	0.065	0.068	0.066	0.066	150,000	9,900	0.0660	0.066	0.065	0.068	0.066	0.066	150,000	0.0660	1.54%
2025-05-16	0	0.065	0.063	0.069	0.065	0.065	705,000	45,825	0.0650	0.065	0.063	0.069	0.065	0.065	705,000	0.0650	-4.41%
2025-05-15	0	0.068	0.065	0.069	-	-	0	0	-	0.068	0.065	0.069	-	-	0	-	0.00%
2025-05-14	0	0.068	0.065	0.068	0.062	0.069	255,000	16,295	0.0639	0.068	0.065	0.068	0.062	0.069	255,000	0.0639	0.00%
2025-05-13	0	0.068	0.064	0.069	0.059	0.069	850,000	55,920	0.0658	0.068	0.064	0.069	0.059	0.069	850,000	0.0658	13.33%
2025-05-12	0	0.060	0.060	0.062	0.060	0.060	40,000	2,400	0.0600	0.060	0.060	0.062	0.060	0.060	40,000	0.0600	0.00%
2025-05-09	0	0.060	0.054	0.063	-	-	0	0	-	0.060	0.054	0.063	-	-	0	-	0.00%
2025-05-08	0	0.060	0.060	0.063	-	-	0	0	-	0.060	0.060	0.063	-	-	0	-	0.00%
2025-05-07	0	0.060	0.060	0.062	0.060	0.060	190,000	11,400	0.0600	0.060	0.060	0.062	0.060	0.060	190,000	0.0600	0.00%
2025-05-06	0	0.060	0.056	0.063	0.059	0.060	665,000	39,685	0.0597	0.060	0.056	0.063	0.059	0.060	665,000	0.0597	0.00%
2025-05-02	0	0.060	0.056	0.060	-	-	0	0	-	0.060	0.056	0.060	-	-	0	-	-6.25%
2025-04-30	0	0.064	0.056	0.064	0.057	0.065	20,000	1,180	0.0590	0.064	0.056	0.064	0.057	0.065	20,000	0.0590	12.28%
2025-04-29	0	0.057	0.056	0.066	0.054	0.057	60,000	3,330	0.0555	0.057	0.056	0.066	0.054	0.057	60,000	0.0555	-14.93%
2025-04-28	0	0.067	0.055	0.067	-	-	0	0	-	0.067	0.055	0.067	-	-	0	-	0.00%
2025-04-25	0	0.067	0.058	0.068	0.067	0.067	10,000	670	0.0670	0.067	0.058	0.068	0.067	0.067	10,000	0.0670	0.00%
2025-04-24	0	0.067	0.058	0.068	-	-	0	0	-	0.067	0.058	0.068	-	-	0	-	0.00%
2025-04-23	0	0.067	0.058	0.067	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2025-04-22	0	0.067	0.057	0.067	-	-	0	0	-	0.067	0.057	0.067	-	-	0	-	-1.47%
2025-04-17	0	0.068	0.058	0.068	0.068	0.068	10,000	680	0.0680	0.068	0.058	0.068	0.068	0.068	10,000	0.0680	15.25%
2025-04-16	0	0.059	0.053	0.068	-	-	0	0	-	0.059	0.053	0.068	-	-	0	-	0.00%
2025-04-15	0	0.059	0.058	0.059	0.054	0.065	980,000	59,200	0.0604	0.059	0.058	0.059	0.054	0.065	980,000	0.0604	9.26%
2025-04-14	0	0.054	0.054	0.061	0.054	0.066	630,000	40,915	0.0649	0.054	0.054	0.061	0.054	0.066	630,000	0.0649	0.00%
2025-04-11	0	0.054	0.053	0.054	0.054	0.054	105,000	5,670	0.0540	0.054	0.053	0.054	0.054	0.054	105,000	0.0540	1.89%
2025-04-10	0	0.053	0.053	0.054	0.051	0.057	3,150,000	172,400	0.0547	0.053	0.053	0.054	0.051	0.057	3,150,000	0.0547	-1.85%
2025-04-09	0	0.054	0.054	0.059	-	-	0	0	-	0.054	0.054	0.059	-	-	0	-	1.89%
2025-04-08	0	0.053	0.053	0.061	0.053	0.054	165,000	8,765	0.0531	0.053	0.053	0.061	0.053	0.054	165,000	0.0531	-14.52%
2025-04-07	0	0.062	0.055	0.062	0.054	0.062	10,000	580	0.0580	0.062	0.055	0.062	0.054	0.062	10,000	0.0580	-3.13%
2025-04-03	0	0.064	0.058	0.064	0.056	0.064	10,000	600	0.0600	0.064	0.058	0.064	0.056	0.064	10,000	0.0600	10.34%
2025-04-02	0	0.058	0.057	0.060	0.058	0.070	610,000	38,480	0.0631	0.058	0.057	0.060	0.058	0.070	610,000	0.0631	-1.69%
2025-04-01	0	0.059	0.059	0.061	0.058	0.061	705,000	41,990	0.0596	0.059	0.059	0.061	0.058	0.061	705,000	0.0596	-13.24%
2025-03-31	0	0.068	0.059	0.070	0.058	0.068	115,000	6,740	0.0586	0.068	0.059	0.070	0.058	0.068	115,000	0.0586	0.00%
2025-03-28	0	0.068	0.062	0.071	-	-	500	28	0.0560	0.068	0.062	0.071	-	-	500	0.0560	0.00%
2025-03-27	0	0.068	0.062	0.068	0.070	0.070	600,000	42,000	0.0700	0.068	0.062	0.068	0.070	0.070	600,000	0.0700	-1.45%
2025-03-26	0	0.069	0.065	0.070	-	-	0	0	-	0.069	0.065	0.070	-	-	0	-	0.00%
2025-03-25	0	0.069	0.064	0.069	-	-	0	0	-	0.069	0.064	0.069	-	-	0	-	0.00%
2025-03-24	0	0.069	0.064	0.071	-	-	0	0	-	0.069	0.064	0.071	-	-	0	-	0.00%
2025-03-21	0	0.069	0.062	0.070	0.069	0.069	220,000	15,180	0.0690	0.069	0.062	0.070	0.069	0.069	220,000	0.0690	0.00%
2025-03-20	0	0.069	0.062	0.070	0.063	0.069	580,000	38,560	0.0665	0.069	0.062	0.070	0.063	0.069	580,000	0.0665	11.29%
2025-03-19	0	0.062	0.062	0.068	0.062	0.070	550,000	36,230	0.0659	0.062	0.062	0.068	0.062	0.070	550,000	0.0659	-10.14%
2025-03-18	0	0.069	0.064	0.069	0.061	0.069	1,410,000	93,235	0.0661	0.069	0.064	0.069	0.061	0.069	1,410,000	0.0661	0.00%
2025-03-17	0	0.069	0.063	0.071	0.063	0.070	300,000	20,255	0.0675	0.069	0.063	0.071	0.063	0.070	300,000	0.0675	1.47%
2025-03-14	0	0.068	0.063	0.071	0.065	0.072	420,000	28,670	0.0683	0.068	0.063	0.071	0.065	0.072	420,000	0.0683	11.48%
2025-03-13	0	0.061	0.060	0.071	-	-	15,000	1,045	0.0697	0.061	0.060	0.071	-	-	15,000	0.0697	0.00%
2025-03-12	0	0.061	0.060	0.069	-	-	0	0	-	0.061	0.060	0.069	-	-	0	-	0.00%
2025-03-11	0	0.061	0.061	0.069	0.061	0.065	60,000	3,780	0.0630	0.061	0.061	0.069	0.061	0.065	60,000	0.0630	-7.58%
2025-03-10	0	0.066	0.066	0.074	0.066	0.072	125,000	8,620	0.0690	0.066	0.066	0.074	0.066	0.072	125,000	0.0690	-10.81%
2025-03-07	0	0.074	0.067	0.075	0.067	0.074	210,500	14,436	0.0686	0.074	0.067	0.075	0.067	0.074	210,500	0.0686	0.00%
2025-03-06	0	0.074	0.073	0.074	0.066	0.073	440,025	29,991	0.0682	0.074	0.073	0.074	0.066	0.073	440,025	0.0682	-6.33%
2025-03-05	0	0.079	0.065	0.079	-	-	0	0	-	0.079	0.065	0.079	-	-	0	-	-1.25%
2025-03-04	0	0.080	0.069	0.080	-	-	13	0	-	0.080	0.069	0.080	-	-	13	-	0.00%
2025-03-03	0	0.080	0.069	0.080	0.081	0.081	5,000	405	0.0810	0.080	0.069	0.080	0.081	0.081	5,000	0.0810	-1.23%
2025-02-28	0	0.081	0.074	0.085	0.072	0.085	75,000	5,645	0.0753	0.081	0.074	0.085	0.072	0.085	75,000	0.0753	5.19%
2025-02-27	0	0.077	0.077	0.078	0.077	0.079	215,000	16,745	0.0779	0.077	0.077	0.078	0.077	0.079	215,000	0.0779	-3.75%
2025-02-26	0	0.080	0.072	0.080	0.082	0.084	15,000	1,250	0.0833	0.080	0.072	0.080	0.082	0.084	15,000	0.0833	9.59%
2025-02-25	0	0.073	0.072	0.081	0.067	0.081	325,000	22,305	0.0686	0.073	0.072	0.081	0.067	0.081	325,000	0.0686	-8.75%
2025-02-24	0	0.080	0.065	0.080	0.080	0.080	5,000	400	0.0800	0.080	0.065	0.080	0.080	0.080	5,000	0.0800	1.27%
2025-02-21	0	0.079	0.070	0.079	0.079	0.079	5,000	395	0.0790	0.079	0.070	0.079	0.079	0.079	5,000	0.0790	9.72%
2025-02-20	0	0.072	0.065	0.075	0.072	0.076	1,390,000	101,560	0.0731	0.072	0.065	0.075	0.072	0.076	1,390,000	0.0731	5.88%
2025-02-19	0	0.068	0.067	0.068	0.067	0.071	140,000	9,515	0.0680	0.068	0.067	0.068	0.067	0.071	140,000	0.0680	0.00%
2025-02-18	0	0.068	0.060	0.068	0.061	0.069	387,500	24,647	0.0636	0.068	0.060	0.068	0.061	0.069	387,500	0.0636	11.48%
2025-02-17	0	0.061	0.061	0.069	0.060	0.070	1,045,000	66,875	0.0640	0.061	0.061	0.069	0.060	0.070	1,045,000	0.0640	1.67%
2025-02-14	0	0.060	0.054	0.060	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	0.00%
2025-02-13	0	0.060	0.054	0.060	0.056	0.065	20,750	1,243	0.0599	0.060	0.054	0.060	0.056	0.065	20,750	0.0599	0.00%
2025-02-12	0	0.060	0.060	0.065	0.059	0.059	140,000	8,485	0.0606	0.060	0.060	0.065	0.059	0.059	140,000	0.0606	1.69%
2025-02-11	0	0.059	0.059	0.063	0.058	0.063	45,000	2,710	0.0602	0.059	0.059	0.063	0.058	0.063	45,000	0.0602	-6.35%
2025-02-10	0	0.063	0.063	0.067	0.057	0.061	2,780,000	158,880	0.0572	0.063	0.063	0.067	0.057	0.061	2,780,000	0.0572	-1.56%
2025-02-07	0	0.064	0.060	0.064	0.057	0.064	185,000	11,677	0.0631	0.064	0.060	0.064	0.057	0.064	185,000	0.0631	-1.54%
2025-02-06	0	0.065	0.054	0.065	0.065	0.065	50,000	3,250	0.0650	0.065	0.054	0.065	0.065	0.065	50,000	0.0650	-1.52%
2025-02-05	0	0.066	0.054	0.066	0.066	0.066	40,000	2,640	0.0660	0.066	0.054	0.066	0.066	0.066	40,000	0.0660	1.54%
2025-02-04	0	0.065	0.063	0.066	0.053	0.065	180,000	11,630	0.0646	0.065	0.063	0.066	0.053	0.065	180,000	0.0646	-1.52%
2025-02-03	0	0.066	0.056	0.067	-	-	0	0	-	0.066	0.056	0.067	-	-	0	-	0.00%
2025-01-28	0	0.066	0.064	0.069	-	-	0	0	-	0.066	0.064	0.069	-	-	0	-	0.00%
2025-01-27	0	0.066	0.058	0.069	0.065	0.066	75,840	4,939	0.0651	0.066	0.058	0.069	0.065	0.066	75,840	0.0651	3.12%
2025-01-24	0	0.064	0.060	0.069	0.064	0.064	25,000	1,600	0.0640	0.064	0.060	0.069	0.064	0.064	25,000	0.0640	0.00%
2025-01-23	0	0.064	0.060	0.068	0.064	0.064	10,000	640	0.0640	0.064	0.060	0.068	0.064	0.064	10,000	0.0640	0.00%
2025-01-22	0	0.064	0.058	0.064	0.058	0.068	905,000	52,815	0.0584	0.064	0.058	0.064	0.058	0.068	905,000	0.0584	3.23%
2025-01-21	0	0.062	0.062	0.070	0.061	0.068	715,000	45,025	0.0630	0.062	0.062	0.070	0.061	0.068	715,000	0.0630	-10.14%
2025-01-20	0	0.069	0.063	0.071	0.069	0.069	200,000	13,800	0.0690	0.069	0.063	0.071	0.069	0.069	200,000	0.0690	0.00%
2025-01-17	0	0.069	0.065	0.070	0.065	0.069	685,000	44,580	0.0651	0.069	0.065	0.070	0.065	0.069	685,000	0.0651	0.00%
2025-01-16	0	0.069	0.065	0.069	0.065	0.075	745,000	50,190	0.0674	0.069	0.065	0.069	0.065	0.075	745,000	0.0674	11.29%
2025-01-15	0	0.062	0.062	0.071	0.061	0.068	860,000	55,340	0.0643	0.062	0.062	0.071	0.061	0.068	860,000	0.0643	-18.42%
2025-01-14	0	0.076	0.064	0.077	-	-	0	0	-	0.076	0.064	0.077	-	-	0	-	0.00%
2025-01-13	0	0.076	0.069	0.077	-	-	0	0	-	0.076	0.069	0.077	-	-	0	-	0.00%
2025-01-10	0	0.076	0.068	0.077	-	-	750	48	0.0640	0.076	0.068	0.077	-	-	750	0.0640	0.00%
2025-01-09	0	0.076	0.066	0.076	-	-	0	0	-	0.076	0.066	0.076	-	-	0	-	-1.30%
2025-01-08	0	0.077	0.067	0.077	0.069	0.077	20,000	1,460	0.0730	0.077	0.067	0.077	0.069	0.077	20,000	0.0730	11.59%
2025-01-07	0	0.069	0.066	0.070	0.069	0.070	760,000	53,170	0.0700	0.069	0.066	0.070	0.069	0.070	760,000	0.0700	-1.43%
2025-01-06	0	0.070	0.070	0.082	0.070	0.075	650,000	46,540	0.0716	0.070	0.070	0.082	0.070	0.075	650,000	0.0716	-15.66%
2025-01-03	0	0.083	0.076	0.084	0.078	0.083	685,000	55,165	0.0805	0.083	0.076	0.084	0.078	0.083	685,000	0.0805	3.75%
2025-01-02	0	0.080	0.075	0.087	0.075	0.088	1,035,000	84,620	0.0818	0.080	0.075	0.087	0.075	0.088	1,035,000	0.0818	-8.05%
2024-12-31	0	0.087	0.086	0.095	0.085	0.091	690,000	60,670	0.0879	0.087	0.086	0.095	0.085	0.091	690,000	0.0879	-13.00%
2024-12-30	0	0.100	0.100	0.102	0.100	0.100	95,750	9,570	0.0999	0.100	0.100	0.102	0.100	0.100	95,750	0.0999	-2.91%
2024-12-27	0	0.103	0.093	0.103	0.096	0.106	550,000	53,275	0.0969	0.103	0.093	0.103	0.096	0.106	550,000	0.0969	4.04%
2024-12-24	0	0.099	0.092	0.107	-	-	0	0	-	0.099	0.092	0.107	-	-	0	-	0.00%
2024-12-23	0	0.099	0.095	0.099	0.095	0.099	45,000	4,295	0.0954	0.099	0.095	0.099	0.095	0.099	45,000	0.0954	-1.98%
2024-12-20	0	0.101	0.095	0.101	-	-	0	0	-	0.101	0.095	0.101	-	-	0	-	0.00%
2024-12-19	0	0.101	0.100	0.109	0.101	0.101	20,000	2,020	0.1010	0.101	0.100	0.109	0.101	0.101	20,000	0.1010	-0.98%
2024-12-18	0	0.102	0.102	0.107	0.100	0.111	1,250,000	127,635	0.1021	0.102	0.102	0.107	0.100	0.111	1,250,000	0.1021	-20.31%
2024-12-17	0	0.128	0.111	0.133	-	-	0	0	-	0.128	0.111	0.133	-	-	0	-	0.00%
2024-12-16	0	0.128	0.111	0.135	0.109	0.135	65,000	7,310	0.1125	0.128	0.111	0.135	0.109	0.135	65,000	0.1125	1.59%
2024-12-13	0	0.126	0.110	0.127	0.126	0.126	10,000	1,260	0.1260	0.126	0.110	0.127	0.126	0.126	10,000	0.1260	-0.79%
2024-12-12	0	0.127	0.110	0.127	-	-	0	0	-	0.127	0.110	0.127	-	-	0	-	-2.31%
2024-12-11	0	0.130	0.107	0.130	-	-	0	0	-	0.130	0.107	0.130	-	-	0	-	-2.99%
2024-12-10	0	0.134	0.110	0.134	0.126	0.139	105,000	13,295	0.1266	0.134	0.110	0.134	0.126	0.139	105,000	0.1266	6.35%
2024-12-09	0	0.126	0.107	0.127	0.107	0.126	155,000	16,680	0.1076	0.126	0.107	0.127	0.107	0.126	155,000	0.1076	-5.97%
2024-12-06	0	0.134	0.105	0.134	0.135	0.135	5,000	675	0.1350	0.134	0.105	0.134	0.135	0.135	5,000	0.1350	13.56%
2024-12-05	0	0.118	0.103	0.118	-	-	0	0	-	0.118	0.103	0.118	-	-	0	-	-1.67%
2024-12-04	0	0.120	0.100	0.134	0.120	0.135	200,000	24,075	0.1204	0.120	0.100	0.134	0.120	0.135	200,000	0.1204	-7.69%
2024-12-03	0	0.130	0.120	0.130	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2024-12-02	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-11-29	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-11-28	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-2.99%
2024-11-27	0	0.134	-	0.134	0.138	0.138	5,000	690	0.1380	0.134	-	0.134	0.138	0.138	5,000	0.1380	3.88%
2024-11-26	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-0.77%
2024-11-25	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-11-22	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2024-11-21	0	0.130	0.092	0.130	0.110	0.130	175,000	21,750	0.1243	0.130	0.092	0.130	0.110	0.130	175,000	0.1243	18.18%
2024-11-20	0	0.110	0.092	0.130	-	-	5,000	650	0.1300	0.110	0.092	0.130	-	-	5,000	0.1300	0.00%
2024-11-19	0	0.110	0.092	-	-	-	0	0	-	0.110	0.092	-	-	-	0	-	0.00%
2024-11-18	0	0.110	0.110	0.120	0.110	0.110	5,000	550	0.1100	0.110	0.110	0.120	0.110	0.110	5,000	0.1100	-0.90%
2024-11-15	0	0.111	0.110	0.111	-	-	0	0	-	0.111	0.110	0.111	-	-	0	-	0.00%
2024-11-14	0	0.111	0.110	0.133	-	-	0	0	-	0.111	0.110	0.133	-	-	0	-	0.00%
2024-11-13	0	0.111	0.110	0.141	-	-	0	0	-	0.111	0.110	0.141	-	-	0	-	0.00%
2024-11-12	0	0.111	0.110	0.120	-	-	0	0	-	0.111	0.110	0.120	-	-	0	-	0.00%
2024-11-11	0	0.111	0.111	0.120	-	-	0	0	-	0.111	0.111	0.120	-	-	0	-	0.91%
2024-11-08	0	0.110	0.115	0.137	0.104	0.110	29,500	3,252	0.1102	0.110	0.115	0.137	0.104	0.110	29,500	0.1102	-20.29%
2024-11-07	0	0.138	0.105	0.137	0.103	0.139	50,000	5,600	0.1120	0.138	0.105	0.137	0.103	0.139	50,000	0.1120	2.99%
2024-11-06	0	0.134	0.104	0.134	-	-	0	0	-	0.134	0.104	0.134	-	-	0	-	0.00%
2024-11-05	0	0.134	0.111	0.135	0.134	0.135	20,000	2,685	0.1343	0.134	0.111	0.135	0.134	0.135	20,000	0.1343	3.88%
2024-11-04	0	0.129	0.114	0.130	0.129	0.129	155,000	19,995	0.1290	0.129	0.114	0.130	0.129	0.129	155,000	0.1290	0.78%
2024-11-01	0	0.128	0.104	0.131	-	-	0	0	-	0.128	0.104	0.131	-	-	0	-	0.00%
2024-10-31	0	0.128	0.106	0.128	0.120	0.128	1,060,000	128,880	0.1216	0.128	0.106	0.128	0.120	0.128	1,060,000	0.1216	6.67%
2024-10-30	0	0.120	0.103	0.120	0.100	0.120	105,000	10,850	0.1033	0.120	0.103	0.120	0.100	0.120	105,000	0.1033	6.19%
2024-10-29	0	0.113	0.113	0.120	0.105	0.120	130,000	14,380	0.1106	0.113	0.113	0.120	0.105	0.120	130,000	0.1106	-5.04%
2024-10-28	0	0.119	0.104	0.119	0.114	0.119	815,050	93,945	0.1153	0.119	0.104	0.119	0.114	0.119	815,050	0.1153	2.59%
2024-10-25	0	0.116	0.116	0.120	0.116	0.116	45,500	5,275	0.1159	0.116	0.116	0.120	0.116	0.116	45,500	0.1159	-4.13%
2024-10-24	0	0.121	0.120	0.125	-	-	0	0	-	0.121	0.120	0.125	-	-	0	-	0.00%
2024-10-23	0	0.121	0.121	0.134	0.121	0.134	115,000	13,980	0.1216	0.121	0.121	0.134	0.121	0.134	115,000	0.1216	-13.57%
2024-10-22	0	0.140	0.120	0.141	0.117	0.140	242,500	28,617	0.1180	0.140	0.120	0.141	0.117	0.140	242,500	0.1180	0.00%
2024-10-21	0	0.140	0.113	0.140	0.123	0.141	15,000	2,020	0.1347	0.140	0.113	0.140	0.123	0.141	15,000	0.1347	4.48%
2024-10-18	0	0.134	0.126	0.134	0.135	0.135	50,000	6,750	0.1350	0.134	0.126	0.134	0.135	0.135	50,000	0.1350	-0.74%
2024-10-17	0	0.135	0.122	0.139	0.135	0.135	5,000	675	0.1350	0.135	0.122	0.139	0.135	0.135	5,000	0.1350	-3.57%
2024-10-16	0	0.140	0.122	0.140	-	-	0	0	-	0.140	0.122	0.140	-	-	0	-	0.00%
2024-10-15	0	0.140	0.122	0.140	0.140	0.140	5,000	700	0.1400	0.140	0.122	0.140	0.140	0.140	5,000	0.1400	9.37%
2024-10-14	0	0.128	0.128	0.130	0.128	0.128	135,000	17,280	0.1280	0.128	0.128	0.130	0.128	0.128	135,000	0.1280	-1.54%
2024-10-10	0	0.130	0.130	0.144	0.130	0.138	100,000	13,040	0.1304	0.130	0.130	0.144	0.130	0.138	100,000	0.1304	-9.72%
2024-10-09	0	0.144	0.135	0.144	0.144	0.145	157,500	22,807	0.1448	0.144	0.135	0.144	0.144	0.145	157,500	0.1448	0.70%
2024-10-08	0	0.143	0.139	0.143	0.136	0.146	735,000	104,695	0.1424	0.143	0.139	0.143	0.136	0.146	735,000	0.1424	-0.69%
2024-10-07	0	0.144	0.141	0.146	0.133	0.150	1,938,500	279,200	0.1440	0.144	0.141	0.146	0.133	0.150	1,938,500	0.1440	8.27%
2024-10-04	0	0.133	0.127	0.133	0.127	0.146	530,750	68,445	0.1290	0.133	0.127	0.133	0.127	0.146	530,750	0.1290	5.56%
2024-10-03	0	0.126	0.121	0.126	0.113	0.129	9,105,000	1,105,345	0.1214	0.126	0.121	0.126	0.113	0.129	9,105,000	0.1214	4.13%
2024-10-02	0	0.121	0.120	0.124	0.100	0.150	5,675,000	705,315	0.1243	0.121	0.120	0.124	0.100	0.150	5,675,000	0.1243	-18.24%
2024-09-30	0	0.148	0.125	0.148	0.107	0.150	817,500	111,852	0.1368	0.148	0.125	0.148	0.107	0.150	817,500	0.1368	24.37%
2024-09-27	0	0.119	0.119	0.149	0.115	0.149	615,000	73,615	0.1197	0.119	0.119	0.149	0.115	0.149	615,000	0.1197	-11.85%
2024-09-26	0	0.135	0.135	0.150	0.132	0.135	315,000	42,465	0.1348	0.135	0.135	0.150	0.132	0.135	315,000	0.1348	-11.18%
2024-09-25	0	0.152	0.131	0.153	0.062	0.152	10,000	1,070	0.1070	0.152	0.131	0.153	0.062	0.152	10,000	0.1070	-1.30%
2024-09-24	0	0.154	0.121	0.154	0.147	0.159	605,050	89,001	0.1471	0.154	0.121	0.154	0.147	0.159	605,050	0.1471	4.76%
2024-09-23	0	0.147	-	0.158	0.147	0.147	100,000	14,700	0.1470	0.147	-	0.158	0.147	0.147	100,000	0.1470	-6.96%
2024-09-20	0	0.158	0.145	0.158	0.155	0.160	1,545,000	240,325	0.1556	0.158	0.145	0.158	0.155	0.160	1,545,000	0.1556	-1.25%
2024-09-19	0	0.160	0.147	0.160	0.167	0.167	105,000	15,535	0.1480	0.160	0.147	0.160	0.167	0.167	105,000	0.1480	0.00%
2024-09-17	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-1.84%
2024-09-16	0	0.163	0.150	0.163	0.148	0.168	175,000	27,710	0.1583	0.163	0.150	0.163	0.148	0.168	175,000	0.1583	3.16%
2024-09-13	0	0.158	0.146	0.159	0.145	0.158	1,110,250	172,883	0.1557	0.158	0.146	0.159	0.145	0.158	1,110,250	0.1557	16.18%
2024-09-12	0	0.136	0.136	0.144	0.123	0.136	397,500	53,412	0.1344	0.136	0.136	0.144	0.123	0.136	397,500	0.1344	14.29%
2024-09-11	0	0.119	0.100	0.122	0.119	0.119	190,000	22,940	0.1207	0.119	0.100	0.122	0.119	0.119	190,000	0.1207	0.00%
2024-09-10	0	0.119	0.111	0.120	0.111	0.119	240,000	26,740	0.1114	0.119	0.111	0.120	0.111	0.119	240,000	0.1114	8.18%
2024-09-09	0	0.110	0.096	0.110	0.117	0.118	75,000	8,815	0.1175	0.110	0.096	0.110	0.117	0.118	75,000	0.1175	-0.90%
2024-09-05	0	0.111	0.093	0.111	-	-	0	0	-	0.111	0.093	0.111	-	-	0	-	-0.89%
2024-09-04	0	0.112	0.093	0.112	-	-	0	0	-	0.112	0.093	0.112	-	-	0	-	-0.88%
2024-09-03	0	0.113	0.092	0.113	-	-	0	0	-	0.113	0.092	0.113	-	-	0	-	-0.88%
2024-09-02	0	0.114	0.094	0.114	0.115	0.115	35,000	4,025	0.1150	0.114	0.094	0.114	0.115	0.115	35,000	0.1150	-4.20%
2024-08-30	0	0.119	0.101	0.119	0.124	0.124	5,000	620	0.1240	0.119	0.101	0.119	0.124	0.124	5,000	0.1240	17.82%
2024-08-29	0	0.101	0.101	0.117	0.100	0.107	290,000	30,155	0.1040	0.101	0.101	0.117	0.100	0.107	290,000	0.1040	-15.13%
2024-08-28	0	0.119	0.107	0.119	0.118	0.119	100,000	11,860	0.1186	0.119	0.107	0.119	0.118	0.119	100,000	0.1186	0.00%
2024-08-27	0	0.119	0.109	0.119	0.124	0.124	5,000	620	0.1240	0.119	0.109	0.119	0.124	0.124	5,000	0.1240	15.53%
2024-08-26	0	0.103	0.100	0.125	0.103	0.103	40,000	4,120	0.1030	0.103	0.100	0.125	0.103	0.103	40,000	0.1030	-20.16%
2024-08-23	0	0.129	0.104	0.129	-	-	0	0	-	0.129	0.104	0.129	-	-	0	-	-0.77%
2024-08-22	0	0.130	0.104	0.130	0.103	0.133	125,000	13,425	0.1074	0.130	0.104	0.130	0.103	0.133	125,000	0.1074	10.17%
2024-08-21	0	0.118	0.111	0.118	-	-	0	0	-	0.118	0.111	0.118	-	-	0	-	-0.84%
2024-08-20	0	0.119	0.111	0.120	0.119	0.119	50,000	5,950	0.1190	0.119	0.111	0.120	0.119	0.119	50,000	0.1190	-0.83%
2024-08-19	0	0.120	0.113	0.134	0.113	0.149	125,000	15,135	0.1211	0.120	0.113	0.134	0.113	0.149	125,000	0.1211	-6.98%
2024-08-16	0	0.129	0.112	0.129	-	-	0	0	-	0.129	0.112	0.129	-	-	0	-	-0.77%
2024-08-15	0	0.130	0.125	0.130	0.130	0.130	52,500	6,802	0.1296	0.130	0.125	0.130	0.130	0.130	52,500	0.1296	-7.14%
2024-08-14	0	0.140	0.128	0.140	-	-	0	0	-	0.140	0.128	0.140	-	-	0	-	0.00%
2024-08-13	0	0.140	0.112	0.140	-	-	0	0	-	0.140	0.112	0.140	-	-	0	-	-3.45%
2024-08-12	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-08-09	0	0.145	0.121	0.145	-	-	0	0	-	0.145	0.121	0.145	-	-	0	-	0.00%
2024-08-08	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-2.68%
2024-08-07	0	0.149	0.132	0.149	-	-	0	0	-	0.149	0.132	0.149	-	-	0	-	-0.67%
2024-08-06	0	0.150	0.129	0.150	0.150	0.150	10,000	1,500	0.1500	0.150	0.129	0.150	0.150	0.150	10,000	0.1500	-3.23%
2024-08-05	0	0.155	0.131	0.155	-	-	0	0	-	0.155	0.131	0.155	-	-	0	-	-9.88%
2024-08-02	0	0.172	-	0.175	-	-	0	0	-	0.172	-	0.175	-	-	0	-	0.00%
2024-08-01	0	0.172	-	0.173	0.172	0.172	5,000	860	0.1720	0.172	-	0.173	0.172	0.172	5,000	0.1720	14.67%
2024-07-31	0	0.150	0.126	0.156	0.150	0.150	60,000	9,000	0.1500	0.150	0.126	0.156	0.150	0.150	60,000	0.1500	0.00%
2024-07-30	0	0.150	0.125	0.150	-	-	0	0	-	0.150	0.125	0.150	-	-	0	-	0.00%
2024-07-29	0	0.150	0.128	0.150	0.128	0.150	30,000	4,055	0.1352	0.150	0.128	0.150	0.128	0.150	30,000	0.1352	0.00%
2024-07-26	0	0.150	0.141	0.150	0.150	0.168	15,000	2,340	0.1560	0.150	0.141	0.150	0.150	0.168	15,000	0.1560	-3.85%
2024-07-25	0	0.156	0.140	0.156	-	-	0	0	-	0.156	0.140	0.156	-	-	0	-	0.00%
2024-07-24	0	0.156	0.144	0.160	0.155	0.166	55,000	8,625	0.1568	0.156	0.144	0.160	0.155	0.166	55,000	0.1568	1.30%
2024-07-23	0	0.154	0.150	0.154	0.148	0.154	65,000	9,800	0.1508	0.154	0.150	0.154	0.148	0.154	65,000	0.1508	-1.91%
2024-07-22	0	0.157	0.150	0.157	-	-	0	0	-	0.157	0.150	0.157	-	-	0	-	0.00%
2024-07-19	0	0.157	0.157	0.167	0.153	0.183	80,000	12,680	0.1585	0.157	0.157	0.167	0.153	0.183	80,000	0.1585	-9.77%
2024-07-18	0	0.174	-	0.175	-	-	0	0	-	0.174	-	0.175	-	-	0	-	0.00%
2024-07-17	0	0.174	0.139	0.174	0.174	0.178	10,000	1,760	0.1760	0.174	0.139	0.174	0.174	0.178	10,000	0.1760	1.16%
2024-07-16	0	0.172	0.152	0.172	0.166	0.179	150,000	25,195	0.1680	0.172	0.152	0.172	0.166	0.179	150,000	0.1680	-1.71%
2024-07-15	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	-0.57%
2024-07-12	0	0.176	0.170	0.176	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	-2.22%
2024-07-11	0	0.180	0.171	0.180	0.170	0.186	32,500	5,640	0.1735	0.180	0.171	0.180	0.170	0.186	32,500	0.1735	1.12%
2024-07-10	0	0.178	0.170	0.178	-	-	0	0	-	0.178	0.170	0.178	-	-	0	-	-2.20%
2024-07-09	0	0.182	0.168	0.182	-	-	0	0	-	0.182	0.168	0.182	-	-	0	-	0.00%
2024-07-08	0	0.182	0.168	0.182	-	-	0	0	-	0.182	0.168	0.182	-	-	0	-	-0.55%
2024-07-05	0	0.183	0.170	0.183	0.170	0.183	25,000	4,315	0.1726	0.183	0.170	0.183	0.170	0.183	25,000	0.1726	0.00%
2024-07-04	0	0.183	0.170	0.183	-	-	0	0	-	0.183	0.170	0.183	-	-	0	-	0.00%
2024-07-03	0	0.183	0.183	0.184	0.183	0.183	25,000	4,575	0.1830	0.183	0.183	0.184	0.183	0.183	25,000	0.1830	-0.54%
2024-07-02	0	0.184	0.170	0.184	0.184	0.184	5,000	920	0.1840	0.184	0.170	0.184	0.184	0.184	5,000	0.1840	2.79%
2024-06-28	0	0.179	0.172	0.180	0.179	0.179	100,000	17,900	0.1790	0.179	0.172	0.180	0.179	0.179	100,000	0.1790	-0.56%
2024-06-27	0	0.180	0.177	0.183	0.180	0.180	135,000	24,300	0.1800	0.180	0.177	0.183	0.180	0.180	135,000	0.1800	0.00%
2024-06-26	0	0.180	0.180	0.181	0.178	0.180	245,000	43,880	0.1791	0.180	0.180	0.181	0.178	0.180	245,000	0.1791	0.00%
2024-06-25	0	0.180	0.179	0.182	0.178	0.181	155,000	27,980	0.1805	0.180	0.179	0.182	0.178	0.181	155,000	0.1805	1.12%
2024-06-24	0	0.178	0.178	0.182	0.178	0.178	45,000	8,010	0.1780	0.178	0.178	0.182	0.178	0.178	45,000	0.1780	0.00%
2024-06-21	0	0.178	0.178	0.180	0.178	0.180	235,000	41,990	0.1787	0.178	0.178	0.180	0.178	0.180	235,000	0.1787	-2.73%
2024-06-20	0	0.183	0.177	0.183	0.177	0.183	160,000	28,460	0.1779	0.183	0.177	0.183	0.177	0.183	160,000	0.1779	1.10%
2024-06-19	0	0.181	0.177	0.181	0.183	0.183	5,500	1,000	0.1818	0.181	0.177	0.181	0.183	0.183	5,500	0.1818	3.43%
2024-06-18	0	0.175	0.175	0.181	0.168	0.177	440,000	76,110	0.1730	0.175	0.175	0.181	0.168	0.177	440,000	0.1730	-4.37%
2024-06-17	0	0.183	0.176	0.183	0.167	0.183	70,000	12,485	0.1784	0.183	0.176	0.183	0.167	0.183	70,000	0.1784	-0.54%
2024-06-14	0	0.184	0.165	0.185	0.184	0.184	10,000	1,840	0.1840	0.184	0.165	0.185	0.184	0.184	10,000	0.1840	0.00%
2024-06-13	0	0.184	0.165	0.185	0.163	0.184	25,000	4,180	0.1672	0.184	0.165	0.185	0.163	0.184	25,000	0.1672	2.22%
2024-06-12	0	0.180	0.180	0.186	0.179	0.179	210,000	37,790	0.1800	0.180	0.180	0.186	0.179	0.179	210,000	0.1800	1.69%
2024-06-11	0	0.177	0.157	0.177	0.165	0.179	1,155,000	191,075	0.1654	0.177	0.157	0.177	0.165	0.179	1,155,000	0.1654	-1.67%
2024-06-07	0	0.180	0.165	0.181	0.180	0.180	10,000	1,800	0.1800	0.180	0.165	0.181	0.180	0.180	10,000	0.1800	-1.64%
2024-06-06	0	0.183	0.165	0.184	0.183	0.183	5,000	915	0.1830	0.183	0.165	0.184	0.183	0.183	5,000	0.1830	7.65%
2024-06-05	0	0.170	0.164	0.182	0.163	0.170	425,000	70,855	0.1667	0.170	0.164	0.182	0.163	0.170	425,000	0.1667	0.00%
2024-06-04	0	0.170	0.165	0.170	0.170	0.183	35,000	6,015	0.1719	0.170	0.165	0.170	0.170	0.183	35,000	0.1719	0.00%
2024-06-03	0	0.170	0.162	0.175	0.162	0.185	870,000	144,690	0.1663	0.170	0.162	0.175	0.162	0.185	870,000	0.1663	-7.10%
2024-05-31	0	0.183	0.175	0.183	0.160	0.185	2,200,000	387,230	0.1760	0.183	0.175	0.183	0.160	0.185	2,200,000	0.1760	14.38%
2024-05-30	0	0.160	0.156	0.161	0.160	0.164	448,750	73,278	0.1633	0.160	0.156	0.161	0.160	0.164	448,750	0.1633	-2.44%
2024-05-29	0	0.164	0.152	0.164	0.151	0.174	100,250	15,335	0.1530	0.164	0.152	0.164	0.151	0.174	100,250	0.1530	0.61%
2024-05-28	0	0.163	0.151	0.163	0.150	0.170	170,000	25,690	0.1511	0.163	0.151	0.163	0.150	0.170	170,000	0.1511	8.67%
2024-05-27	0	0.150	0.147	0.150	0.146	0.160	41,500	6,280	0.1513	0.150	0.147	0.150	0.146	0.160	41,500	0.1513	-0.66%
2024-05-24	0	0.151	0.151	0.155	0.150	0.161	1,400,000	213,140	0.1522	0.151	0.151	0.155	0.150	0.161	1,400,000	0.1522	-7.36%
2024-05-23	0	0.163	0.161	0.164	0.146	0.165	922,250	138,951	0.1507	0.163	0.161	0.164	0.146	0.165	922,250	0.1507	-0.61%
2024-05-22	0	0.164	0.158	0.164	0.142	0.180	1,820,000	283,330	0.1557	0.164	0.158	0.164	0.142	0.180	1,820,000	0.1557	1.86%
2024-05-21	0	0.161	0.161	0.162	0.150	0.185	1,860,000	316,985	0.1704	0.161	0.161	0.162	0.150	0.185	1,860,000	0.1704	-5.85%
2024-05-20	0	0.171	0.161	0.166	0.150	0.171	1,010,000	165,435	0.1638	0.171	0.161	0.166	0.150	0.171	1,010,000	0.1638	3.01%
2024-05-17	0	0.166	0.117	0.162	0.111	0.166	1,095,000	141,675	0.1294	0.166	0.117	0.162	0.111	0.166	1,095,000	0.1294	31.75%
2024-05-16	0	0.126	0.122	0.123	0.117	0.134	550,000	69,990	0.1273	0.126	0.122	0.123	0.117	0.134	550,000	0.1273	9.57%
2024-05-14	0	0.115	0.105	0.112	0.114	0.118	305,000	35,335	0.1159	0.115	0.105	0.112	0.114	0.118	305,000	0.1159	0.00%
2024-05-13	0	0.115	0.104	0.115	0.103	0.116	190,000	21,615	0.1138	0.115	0.104	0.115	0.103	0.116	190,000	0.1138	-0.86%
2024-05-10	0	0.116	0.115	0.117	0.099	0.121	2,068,400	231,383	0.1119	0.116	0.115	0.117	0.099	0.121	2,068,400	0.1119	20.83%
2024-05-09	0	0.096	0.095	0.096	0.088	0.120	2,420,000	236,400	0.0977	0.096	0.095	0.096	0.088	0.120	2,420,000	0.0977	10.34%
2024-05-08	0	0.087	0.087	0.088	0.073	0.087	2,010,000	164,975	0.0821	0.087	0.087	0.088	0.073	0.087	2,010,000	0.0821	22.54%
2024-05-07	0	0.071	0.068	0.072	-	-	0	0	-	0.071	0.068	0.072	-	-	0	-	0.00%
2024-05-06	0	0.071	0.071	0.079	0.065	0.070	1,265,000	87,015	0.0688	0.071	0.071	0.079	0.065	0.070	1,265,000	0.0688	10.94%
2024-05-03	0	0.064	0.064	0.065	0.064	0.064	24,100	1,521	0.0631	0.064	0.064	0.065	0.064	0.064	24,100	0.0631	-1.54%
2024-05-02	0	0.065	0.060	0.065	0.062	0.066	130,000	8,145	0.0627	0.065	0.060	0.065	0.062	0.066	130,000	0.0627	4.84%
2024-04-30	0	0.062	0.060	0.062	0.060	0.062	627,500	38,867	0.0619	0.062	0.060	0.062	0.060	0.062	627,500	0.0619	0.00%
2024-04-29	0	0.062	0.060	0.062	0.059	0.063	515,000	31,255	0.0607	0.062	0.060	0.062	0.059	0.063	515,000	0.0607	3.33%
2024-04-26	0	0.060	0.060	0.063	0.060	0.070	2,845,000	171,175	0.0602	0.060	0.060	0.063	0.060	0.070	2,845,000	0.0602	-7.69%
2024-04-25	0	0.065	0.062	0.065	0.062	0.065	405,000	25,680	0.0634	0.065	0.062	0.065	0.062	0.065	405,000	0.0634	6.56%
2024-04-24	0	0.061	0.062	0.065	0.060	0.063	525,000	31,675	0.0603	0.061	0.062	0.065	0.060	0.063	525,000	0.0603	-10.29%
2024-04-23	0	0.068	0.061	0.068	0.061	0.068	25,000	1,560	0.0624	0.068	0.061	0.068	0.061	0.068	25,000	0.0624	1.49%
2024-04-22	0	0.067	0.063	0.068	0.062	0.067	85,000	5,295	0.0623	0.067	0.063	0.068	0.062	0.067	85,000	0.0623	3.08%
2024-04-19	0	0.065	0.064	0.066	-	-	0	0	-	0.065	0.064	0.066	-	-	0	-	0.00%
2024-04-18	0	0.065	0.061	0.068	0.065	0.070	295,000	19,230	0.0652	0.065	0.061	0.068	0.065	0.070	295,000	0.0652	-4.41%
2024-04-17	0	0.068	0.065	0.071	0.065	0.072	430,000	28,690	0.0667	0.068	0.065	0.071	0.065	0.072	430,000	0.0667	0.00%
2024-04-16	0	0.068	0.066	0.068	0.068	0.069	45,000	3,080	0.0684	0.068	0.066	0.068	0.068	0.069	45,000	0.0684	-1.45%
2024-04-15	0	0.069	0.069	0.074	0.068	0.075	195,000	13,420	0.0688	0.069	0.069	0.074	0.068	0.075	195,000	0.0688	-1.43%
2024-04-12	0	0.070	0.067	0.070	0.067	0.071	520,000	35,790	0.0688	0.070	0.067	0.070	0.067	0.071	520,000	0.0688	-1.41%
2024-04-11	0	0.071	0.071	0.077	0.070	0.073	365,000	25,845	0.0708	0.071	0.071	0.077	0.070	0.073	365,000	0.0708	-11.25%
2024-04-10	0	0.080	0.070	0.080	0.070	0.085	815,000	58,595	0.0719	0.080	0.070	0.080	0.070	0.085	815,000	0.0719	0.00%
2024-04-09	0	0.080	0.076	0.080	0.080	0.080	20,000	1,600	0.0800	0.080	0.076	0.080	0.080	0.080	20,000	0.0800	0.00%
2024-04-08	0	0.080	0.077	0.081	0.076	0.080	355,000	27,640	0.0779	0.080	0.077	0.081	0.076	0.080	355,000	0.0779	2.56%
2024-04-05	0	0.078	0.075	0.078	0.079	0.079	75,000	5,760	0.0768	0.078	0.075	0.078	0.079	0.079	75,000	0.0768	-1.27%
2024-04-03	0	0.079	0.079	0.086	0.077	0.094	580,000	46,545	0.0803	0.079	0.079	0.086	0.077	0.094	580,000	0.0803	-1.25%
2024-04-02	0	0.080	0.080	0.084	0.080	0.088	220,000	18,570	0.0844	0.080	0.080	0.084	0.080	0.088	220,000	0.0844	-5.88%
2024-03-28	0	0.085	0.083	0.098	0.072	0.110	2,215,000	187,240	0.0845	0.085	0.083	0.098	0.072	0.110	2,215,000	0.0845	-30.33%
2024-03-27	0	0.122	0.111	0.122	0.109	0.122	105,000	11,720	0.1116	0.122	0.111	0.122	0.109	0.122	105,000	0.1116	-4.69%
2024-03-26	0	0.128	0.125	0.128	0.129	0.129	5,000	645	0.1290	0.128	0.125	0.128	0.129	0.129	5,000	0.1290	-5.88%
2024-03-25	0	0.136	0.122	0.136	0.135	0.136	610,000	82,460	0.1352	0.136	0.122	0.136	0.135	0.136	610,000	0.1352	-12.26%
2024-03-22	0	0.155	0.120	0.164	0.121	0.155	25,000	3,195	0.1278	0.155	0.120	0.164	0.121	0.155	25,000	0.1278	-7.19%
2024-03-21	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2024-03-20	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	-1.18%
2024-03-19	0	0.169	0.128	0.169	-	-	0	0	-	0.169	0.128	0.169	-	-	0	-	-1.74%
2024-03-18	0	0.172	-	0.172	0.173	0.173	5,000	865	0.1730	0.172	-	0.172	0.173	0.173	5,000	0.1730	7.50%
2024-03-15	0	0.160	-	0.162	0.160	0.160	15,000	2,400	0.1600	0.160	-	0.162	0.160	0.160	15,000	0.1600	0.00%
2024-03-14	0	0.160	0.046	0.160	-	-	0	0	-	0.160	0.046	0.160	-	-	0	-	0.00%
2024-03-13	0	0.160	0.111	0.160	-	-	0	0	-	0.160	0.111	0.160	-	-	0	-	-4.76%
2024-03-12	0	0.168	0.132	0.168	0.170	0.170	10,000	1,700	0.1700	0.168	0.132	0.168	0.170	0.170	10,000	0.1700	11.26%
2024-03-11	0	0.151	0.128	0.151	0.151	0.151	10,000	1,510	0.1510	0.151	0.128	0.151	0.151	0.151	10,000	0.1510	-3.21%
2024-03-08	0	0.156	0.128	0.156	0.163	0.163	5,000	815	0.1630	0.156	0.128	0.156	0.163	0.163	5,000	0.1630	-3.11%
2024-03-07	0	0.161	0.132	0.161	0.166	0.166	5,000	830	0.1660	0.161	0.132	0.161	0.166	0.166	5,000	0.1660	6.62%
2024-03-06	0	0.151	0.132	0.151	0.168	0.168	5,000	840	0.1680	0.151	0.132	0.151	0.168	0.168	5,000	0.1680	0.00%
2024-03-05	0	0.151	0.134	0.151	0.155	0.159	30,000	4,670	0.1557	0.151	0.134	0.151	0.155	0.159	30,000	0.1557	0.67%
2024-03-04	0	0.150	0.133	0.155	0.150	0.150	10,000	1,500	0.1500	0.150	0.133	0.155	0.150	0.150	10,000	0.1500	7.14%
2024-03-01	0	0.140	0.131	0.147	0.140	0.140	5,000	700	0.1400	0.140	0.131	0.147	0.140	0.140	5,000	0.1400	7.69%
2024-02-29	0	0.130	0.129	0.156	0.130	0.157	50,000	7,060	0.1412	0.130	0.129	0.156	0.130	0.157	50,000	0.1412	-9.09%
2024-02-28	0	0.143	0.143	0.160	0.143	0.150	90,000	13,345	0.1483	0.143	0.143	0.160	0.143	0.150	90,000	0.1483	-15.38%
2024-02-27	0	0.169	0.158	0.170	0.169	0.169	5,000	845	0.1690	0.169	0.158	0.170	0.169	0.169	5,000	0.1690	0.00%
2024-02-26	0	0.169	0.145	0.170	0.146	0.169	125,000	19,085	0.1527	0.169	0.145	0.170	0.146	0.169	125,000	0.1527	0.60%
2024-02-23	0	0.168	0.146	0.168	0.168	0.168	5,000	840	0.1680	0.168	0.146	0.168	0.168	0.168	5,000	0.1680	-0.59%
2024-02-22	0	0.169	0.143	0.170	0.169	0.169	5,000	845	0.1690	0.169	0.143	0.170	0.169	0.169	5,000	0.1690	2.42%
2024-02-21	0	0.165	0.166	0.170	0.139	0.170	145,250	23,305	0.1604	0.165	0.166	0.170	0.139	0.170	145,250	0.1604	-0.60%
2024-02-20	0	0.166	-	0.166	0.166	0.166	5,000	830	0.1660	0.166	-	0.166	0.166	0.166	5,000	0.1660	2.47%
2024-02-19	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2024-02-16	0	0.162	0.050	0.162	-	-	0	0	-	0.162	0.050	0.162	-	-	0	-	0.00%
2024-02-15	0	0.162	-	0.166	-	-	0	0	-	0.162	-	0.166	-	-	0	-	0.00%
2024-02-14	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2024-02-09	0	0.162	0.046	0.163	-	-	0	0	-	0.162	0.046	0.163	-	-	0	-	-0.61%
2024-02-08	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
2024-02-07	0	0.163	-	0.164	-	-	0	0	-	0.163	-	0.164	-	-	0	-	0.00%
2024-02-06	0	0.163	0.120	0.164	0.155	0.163	180,000	28,865	0.1604	0.163	0.120	0.164	0.155	0.163	180,000	0.1604	7.24%
2024-02-05	0	0.152	0.126	0.153	0.135	0.163	105,000	14,840	0.1413	0.152	0.126	0.153	0.135	0.163	105,000	0.1413	-1.94%
2024-02-02	0	0.155	0.138	0.155	-	-	1,250	165	0.1320	0.155	0.138	0.155	-	-	1,250	0.1320	-3.12%
2024-02-01	0	0.160	0.160	0.163	0.149	0.160	215,000	32,835	0.1527	0.160	0.160	0.163	0.149	0.160	215,000	0.1527	6.67%
2024-01-31	0	0.150	-	0.150	0.150	0.163	10,000	1,565	0.1565	0.150	-	0.150	0.150	0.163	10,000	0.1565	-6.25%
2024-01-30	0	0.160	0.138	0.160	0.154	0.160	190,000	29,770	0.1567	0.160	0.138	0.160	0.154	0.160	190,000	0.1567	2.56%
2024-01-29	0	0.156	0.132	0.156	0.156	0.156	5,000	780	0.1560	0.156	0.132	0.156	0.156	0.156	5,000	0.1560	4.00%
2024-01-26	0	0.150	0.134	0.150	0.150	0.150	705,000	105,750	0.1500	0.150	0.134	0.150	0.150	0.150	705,000	0.1500	0.00%
2024-01-25	0	0.150	0.124	0.150	0.127	0.149	45,000	6,385	0.1419	0.150	0.124	0.150	0.127	0.149	45,000	0.1419	0.00%
2024-01-24	0	0.150	0.124	0.150	0.125	0.150	33,000	4,620	0.1400	0.150	0.124	0.150	0.125	0.150	33,000	0.1400	0.67%
2024-01-23	0	0.149	0.121	0.150	0.140	0.149	135,000	19,035	0.1410	0.149	0.121	0.150	0.140	0.149	135,000	0.1410	-0.67%
2024-01-22	0	0.150	0.128	0.150	0.112	0.150	230,000	29,450	0.1280	0.150	0.128	0.150	0.112	0.150	230,000	0.1280	2.04%
2024-01-19	0	0.147	0.126	0.147	-	-	0	0	-	0.147	0.126	0.147	-	-	0	-	-0.68%
2024-01-18	0	0.148	-	0.148	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2024-01-17	0	0.148	0.139	0.148	-	-	0	0	-	0.148	0.139	0.148	-	-	0	-	-0.67%
2024-01-16	0	0.149	0.135	0.149	0.150	0.150	5,000	750	0.1500	0.149	0.135	0.149	0.150	0.150	5,000	0.1500	12.03%
2024-01-15	0	0.133	0.133	0.150	0.132	0.141	140,000	18,810	0.1344	0.133	0.133	0.150	0.132	0.141	140,000	0.1344	-10.74%
2024-01-12	0	0.149	0.137	0.150	-	-	0	0	-	0.149	0.137	0.150	-	-	0	-	0.00%
2024-01-11	0	0.149	0.144	0.150	0.149	0.149	10,000	1,490	0.1490	0.149	0.144	0.150	0.149	0.149	10,000	0.1490	0.00%
2024-01-10	0	0.149	0.143	0.150	-	-	0	0	-	0.149	0.143	0.150	-	-	0	-	0.00%
2024-01-09	0	0.149	0.138	0.150	0.144	0.149	10,000	1,465	0.1465	0.149	0.138	0.150	0.144	0.149	10,000	0.1465	-0.67%
2024-01-08	0	0.150	0.138	0.150	0.145	0.150	47,750	7,082	0.1483	0.150	0.138	0.150	0.145	0.150	47,750	0.1483	0.00%
2024-01-05	0	0.150	0.138	0.150	-	-	0	0	-	0.150	0.138	0.150	-	-	0	-	0.00%
2024-01-04	0	0.150	0.138	0.150	0.150	0.159	15,000	2,295	0.1530	0.150	0.138	0.150	0.150	0.159	15,000	0.1530	1.35%
2024-01-03	0	0.148	0.138	0.156	-	-	0	0	-	0.148	0.138	0.156	-	-	0	-	0.00%
2024-01-02	0	0.148	0.148	0.150	0.148	0.159	290,000	43,565	0.1502	0.148	0.148	0.150	0.148	0.159	290,000	0.1502	-1.33%
2023-12-29	0	0.150	0.149	0.150	0.150	0.151	45,000	6,760	0.1502	0.150	0.149	0.150	0.150	0.151	45,000	0.1502	-4.46%
2023-12-28	0	0.157	0.139	0.157	0.150	0.158	116,000	17,670	0.1523	0.157	0.139	0.157	0.150	0.158	116,000	0.1523	12.95%
2023-12-27	0	0.139	0.139	0.150	0.139	0.139	90,000	12,620	0.1402	0.139	0.139	0.150	0.139	0.139	90,000	0.1402	-7.33%
2023-12-22	0	0.150	0.149	0.150	0.150	0.158	55,000	8,455	0.1537	0.150	0.149	0.150	0.150	0.158	55,000	0.1537	-5.66%
2023-12-21	0	0.159	0.159	0.160	0.147	0.160	170,000	26,115	0.1536	0.159	0.159	0.160	0.147	0.160	170,000	0.1536	-0.63%
2023-12-20	0	0.160	0.147	0.160	0.151	0.161	180,000	28,310	0.1573	0.160	0.147	0.160	0.151	0.161	180,000	0.1573	0.00%
2023-12-19	0	0.160	0.161	0.162	0.150	0.161	30,000	4,730	0.1577	0.160	0.161	0.162	0.150	0.161	30,000	0.1577	6.67%
2023-12-18	0	0.150	0.150	0.156	0.149	0.165	95,000	14,705	0.1548	0.150	0.150	0.156	0.149	0.165	95,000	0.1548	1.35%
2023-12-15	0	0.148	0.138	0.150	0.150	0.155	105,000	15,975	0.1521	0.148	0.138	0.150	0.150	0.155	105,000	0.1521	-6.33%
2023-12-14	0	0.158	0.148	0.151	0.149	0.160	260,000	41,000	0.1577	0.158	0.148	0.151	0.149	0.160	260,000	0.1577	1.28%
2023-12-13	0	0.156	0.156	0.165	0.151	0.163	180,000	27,790	0.1544	0.156	0.156	0.165	0.151	0.163	180,000	0.1544	-7.69%
2023-12-12	0	0.169	0.155	0.165	0.151	0.175	15,000	2,405	0.1603	0.169	0.155	0.165	0.151	0.175	15,000	0.1603	-1.17%
2023-12-11	0	0.171	0.143	0.163	0.150	0.171	20,000	3,195	0.1598	0.171	0.143	0.163	0.150	0.171	20,000	0.1598	11.76%
2023-12-08	0	0.153	0.153	0.160	0.152	0.160	145,000	22,250	0.1534	0.153	0.153	0.160	0.152	0.160	145,000	0.1534	-2.55%
2023-12-07	0	0.157	0.155	0.160	0.156	0.160	30,000	4,705	0.1568	0.157	0.155	0.160	0.156	0.160	30,000	0.1568	-1.87%
2023-12-06	0	0.160	0.155	0.160	-	-	0	0	-	0.160	0.155	0.160	-	-	0	-	0.00%
2023-12-05	0	0.160	0.160	0.175	0.157	0.169	55,000	8,980	0.1633	0.160	0.160	0.175	0.157	0.169	55,000	0.1633	-5.33%
2023-12-04	0	0.169	0.169	0.174	0.160	0.175	165,000	27,820	0.1686	0.169	0.169	0.174	0.160	0.175	165,000	0.1686	0.60%
2023-12-01	0	0.168	0.156	0.160	0.156	0.168	25,000	3,980	0.1592	0.168	0.156	0.160	0.156	0.168	25,000	0.1592	1.82%
2023-11-30	0	0.165	0.156	0.157	0.152	0.165	45,000	7,035	0.1563	0.165	0.156	0.157	0.152	0.165	45,000	0.1563	5.10%
2023-11-29	0	0.157	0.157	0.159	0.152	0.180	520,000	84,665	0.1628	0.157	0.157	0.159	0.152	0.180	520,000	0.1628	0.00%
2023-11-28	0	0.157	0.156	0.160	0.157	0.162	170,000	27,105	0.1594	0.157	0.156	0.160	0.157	0.162	170,000	0.1594	-10.29%
2023-11-27	0	0.175	0.156	0.167	0.170	0.182	35,000	6,145	0.1756	0.175	0.156	0.167	0.170	0.182	35,000	0.1756	-0.57%
2023-11-24	0	0.176	0.158	0.168	0.155	0.183	460,000	74,420	0.1618	0.176	0.158	0.168	0.155	0.183	460,000	0.1618	10.00%
2023-11-23	0	0.160	0.160	0.169	0.151	0.151	15,000	2,265	0.1510	0.160	0.160	0.169	0.151	0.151	15,000	0.1510	-0.62%
2023-11-22	0	0.161	0.162	0.170	0.160	0.170	330,000	53,265	0.1614	0.161	0.162	0.170	0.160	0.170	330,000	0.1614	-16.58%
2023-11-21	0	0.193	0.170	0.193	-	-	0	0	-	0.193	0.170	0.193	-	-	0	-	-1.03%
2023-11-20	0	0.195	0.170	0.195	0.195	0.195	5,000	975	0.1950	0.195	0.170	0.195	0.195	0.195	5,000	0.1950	0.52%
2023-11-17	0	0.194	0.170	0.195	-	-	0	0	-	0.194	0.170	0.195	-	-	0	-	0.00%
2023-11-16	0	0.194	0.165	0.195	0.168	0.194	10,000	1,810	0.1810	0.194	0.165	0.195	0.168	0.194	10,000	0.1810	1.04%
2023-11-15	0	0.192	0.165	0.192	0.194	0.194	5,000	970	0.1940	0.192	0.165	0.192	0.194	0.194	5,000	0.1940	1.59%
2023-11-14	0	0.189	0.165	0.190	0.161	0.189	180,000	29,725	0.1651	0.189	0.165	0.190	0.161	0.189	180,000	0.1651	8.62%
2023-11-13	0	0.174	0.166	0.177	0.189	0.189	5,500	1,025	0.1864	0.174	0.166	0.177	0.189	0.189	5,500	0.1864	1.75%
2023-11-10	0	0.171	0.171	0.185	0.166	0.178	50,100	8,795	0.1755	0.171	0.171	0.185	0.166	0.178	50,100	0.1755	-13.64%
2023-11-09	0	0.198	-	0.198	0.198	0.198	65,000	12,870	0.1980	0.198	-	0.198	0.198	0.198	65,000	0.1980	0.00%
2023-11-08	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2023-11-07	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-0.50%
2023-11-06	0	0.199	0.170	0.199	0.179	0.200	115,000	20,690	0.1799	0.199	0.170	0.199	0.179	0.200	115,000	0.1799	11.17%
2023-11-03	0	0.179	0.179	0.190	0.178	0.190	365,000	65,740	0.1801	0.179	0.179	0.190	0.178	0.190	365,000	0.1801	-10.50%
2023-11-02	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-11-01	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-10-31	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-10-30	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2023-10-27	0	0.200	-	0.200	0.198	0.200	25,000	4,975	0.1990	0.200	-	0.200	0.198	0.200	25,000	0.1990	0.00%
2023-10-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-0.50%
2023-10-25	0	0.201	-	0.201	0.201	0.201	10,000	2,010	0.2010	0.201	-	0.201	0.201	0.201	10,000	0.2010	-0.50%
2023-10-24	0	0.202	-	0.203	-	-	0	0	-	0.202	-	0.203	-	-	0	-	0.00%
2023-10-20	0	0.202	-	0.202	0.200	0.204	10,000	2,020	0.2020	0.202	-	0.202	0.200	0.204	10,000	0.2020	-0.49%
2023-10-19	0	0.203	0.174	0.203	-	-	0	0	-	0.203	0.174	0.203	-	-	0	-	0.00%
2023-10-18	0	0.203	0.187	0.204	-	-	0	0	-	0.203	0.187	0.204	-	-	0	-	0.00%
2023-10-17	0	0.203	0.186	0.203	-	-	0	0	-	0.203	0.186	0.203	-	-	0	-	0.00%
2023-10-16	0	0.203	0.186	0.204	-	-	0	0	-	0.203	0.186	0.204	-	-	0	-	0.00%
2023-10-13	0	0.203	0.192	0.204	-	-	0	0	-	0.203	0.192	0.204	-	-	0	-	0.00%
2023-10-12	0	0.203	-	0.203	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-0.49%
2023-10-11	0	0.204	0.191	0.204	-	-	2,500	510	0.2040	0.204	0.191	0.204	-	-	2,500	0.2040	0.00%
2023-10-10	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2023-10-09	0	0.204	0.161	0.204	0.189	0.204	25,000	5,025	0.2010	0.204	0.161	0.204	0.189	0.204	25,000	0.2010	8.51%
2023-10-06	0	0.188	0.197	0.204	0.184	0.204	40,000	7,690	0.1923	0.188	0.197	0.204	0.184	0.204	40,000	0.1923	-7.84%
2023-10-05	0	0.204	0.186	0.204	-	-	0	0	-	0.204	0.186	0.204	-	-	0	-	0.00%
2023-10-04	0	0.204	0.173	0.204	-	-	0	0	-	0.204	0.173	0.204	-	-	0	-	0.00%
2023-10-03	0	0.204	0.185	0.204	0.204	0.204	70,000	14,280	0.2040	0.204	0.185	0.204	0.204	0.204	70,000	0.2040	0.00%
2023-09-29	0	0.204	0.187	0.204	0.204	0.204	90,000	18,360	0.2040	0.204	0.187	0.204	0.204	0.204	90,000	0.2040	0.49%
2023-09-28	0	0.203	0.203	0.204	-	-	0	0	-	0.203	0.203	0.204	-	-	0	-	0.00%
2023-09-27	0	0.203	0.203	0.204	0.203	0.204	135,000	27,525	0.2039	0.203	0.203	0.204	0.203	0.204	135,000	0.2039	-0.49%
2023-09-26	0	0.204	0.203	0.204	0.203	0.219	75,000	15,365	0.2049	0.204	0.203	0.204	0.203	0.219	75,000	0.2049	0.00%
2023-09-25	0	0.204	0.200	0.204	0.191	0.204	30,000	5,850	0.1950	0.204	0.200	0.204	0.191	0.204	30,000	0.1950	-6.42%
2023-09-22	0	0.218	0.193	0.208	0.210	0.225	95,000	20,075	0.2113	0.218	0.193	0.208	0.210	0.225	95,000	0.2113	7.92%
2023-09-21	0	0.202	0.200	0.204	0.195	0.220	70,000	14,040	0.2006	0.202	0.200	0.204	0.195	0.220	70,000	0.2006	-6.05%
2023-09-20	0	0.215	0.192	0.206	0.219	0.219	50,000	10,950	0.2190	0.215	0.192	0.206	0.219	0.219	50,000	0.2190	-1.83%
2023-09-19	0	0.219	0.197	0.209	0.213	0.220	20,000	4,330	0.2165	0.219	0.197	0.209	0.213	0.220	20,000	0.2165	8.42%
2023-09-18	0	0.202	0.180	0.202	-	-	0	0	-	0.202	0.180	0.202	-	-	0	-	-5.61%
2023-09-15	0	0.214	0.183	0.210	0.203	0.215	930,000	196,095	0.2109	0.214	0.183	0.210	0.203	0.215	930,000	0.2109	7.00%
2023-09-14	0	0.200	0.180	0.200	0.210	0.210	5,000	1,050	0.2100	0.200	0.180	0.200	0.210	0.210	5,000	0.2100	-1.96%
2023-09-13	0	0.204	0.098	0.204	-	-	0	0	-	0.204	0.098	0.204	-	-	0	-	0.00%
2023-09-12	0	0.204	0.163	0.204	0.210	0.210	10,000	2,100	0.2100	0.204	0.163	0.204	0.210	0.210	10,000	0.2100	0.00%
2023-09-11	0	0.204	0.188	0.204	0.209	0.223	10,000	2,160	0.2160	0.204	0.188	0.204	0.209	0.223	10,000	0.2160	0.00%
2023-09-07	0	0.204	0.195	0.204	0.204	0.239	55,000	11,510	0.2093	0.204	0.195	0.204	0.204	0.239	55,000	0.2093	-2.39%
2023-09-06	0	0.209	0.201	0.209	0.202	0.210	50,000	10,325	0.2065	0.209	0.201	0.209	0.202	0.210	50,000	0.2065	3.47%
2023-09-05	0	0.202	0.202	0.230	0.201	0.230	375,000	84,910	0.2264	0.202	0.202	0.230	0.201	0.230	375,000	0.2264	-8.60%
2023-09-04	0	0.221	0.178	0.221	0.219	0.221	165,000	36,185	0.2193	0.221	0.178	0.221	0.219	0.221	165,000	0.2193	1.38%
2023-08-31	0	0.218	0.168	0.218	0.221	0.221	5,000	1,105	0.2210	0.218	0.168	0.218	0.221	0.221	5,000	0.2210	14.74%
2023-08-30	0	0.190	0.169	0.190	0.190	0.190	50,000	9,500	0.1900	0.190	0.169	0.190	0.190	0.190	50,000	0.1900	1.06%
2023-08-29	0	0.188	0.167	0.188	0.181	0.188	15,000	2,750	0.1833	0.188	0.167	0.188	0.181	0.188	15,000	0.1833	3.87%
2023-08-28	0	0.181	0.180	0.181	0.181	0.188	85,000	15,840	0.1864	0.181	0.180	0.181	0.181	0.188	85,000	0.1864	-2.16%
2023-08-25	0	0.185	0.181	0.186	0.180	0.185	105,000	19,200	0.1829	0.185	0.181	0.186	0.180	0.185	105,000	0.1829	8.82%
2023-08-24	0	0.170	0.170	0.180	0.165	0.171	406,250	68,463	0.1685	0.170	0.170	0.180	0.165	0.171	406,250	0.1685	1.19%
2023-08-23	0	0.168	0.165	0.168	0.165	0.170	265,000	44,575	0.1682	0.168	0.165	0.168	0.165	0.170	265,000	0.1682	-1.18%
2023-08-22	0	0.170	0.168	0.170	-	-	0	0	-	0.170	0.168	0.170	-	-	0	-	0.00%
2023-08-21	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	-3.95%
2023-08-18	0	0.177	0.166	0.177	0.177	0.177	35,000	6,195	0.1770	0.177	0.166	0.177	0.177	0.177	35,000	0.1770	-0.56%
2023-08-17	0	0.178	0.169	0.178	0.163	0.178	40,000	6,980	0.1745	0.178	0.169	0.178	0.163	0.178	40,000	0.1745	-0.56%
2023-08-16	0	0.179	0.166	0.180	-	-	0	0	-	0.179	0.166	0.180	-	-	0	-	-2.72%
2023-08-15	0	0.184	0.165	0.190	0.160	0.196	345,000	56,870	0.1648	0.184	0.165	0.190	0.160	0.196	345,000	0.1648	4.55%
2023-08-14	0	0.176	0.167	0.180	0.176	0.176	5,000	880	0.1760	0.176	0.167	0.180	0.176	0.176	5,000	0.1760	0.00%
2023-08-11	0	0.176	0.161	0.172	0.176	0.182	70,000	12,430	0.1776	0.176	0.161	0.172	0.176	0.182	70,000	0.1776	-9.28%
2023-08-10	0	0.194	0.177	0.195	0.187	0.204	420,000	79,000	0.1881	0.194	0.177	0.195	0.187	0.204	420,000	0.1881	1.57%
2023-08-09	0	0.191	0.180	0.191	0.179	0.191	315,000	56,730	0.1801	0.191	0.180	0.191	0.179	0.191	315,000	0.1801	-0.52%
2023-08-08	0	0.192	0.188	0.200	0.192	0.192	10,000	1,920	0.1920	0.192	0.188	0.200	0.192	0.192	10,000	0.1920	0.52%
2023-08-07	0	0.191	0.191	0.200	0.191	0.204	101,750	20,074	0.1973	0.191	0.191	0.200	0.191	0.204	101,750	0.1973	-4.02%
2023-08-04	0	0.199	0.192	0.203	0.205	0.222	25,000	5,210	0.2084	0.199	0.192	0.203	0.205	0.222	25,000	0.2084	0.00%
2023-08-03	0	0.199	0.189	0.200	0.199	0.212	157,000	31,284	0.1993	0.199	0.189	0.200	0.199	0.212	157,000	0.1993	-2.93%
2023-08-02	0	0.205	0.191	0.205	0.196	0.205	590,000	116,265	0.1971	0.205	0.191	0.205	0.196	0.205	590,000	0.1971	-2.38%
2023-08-01	0	0.210	0.210	0.226	-	-	0	0	-	0.210	0.210	0.226	-	-	0	-	0.00%
2023-07-31	0	0.210	0.210	0.220	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	0.00%
2023-07-28	0	0.210	0.199	0.210	0.192	0.210	205,000	41,610	0.2030	0.210	0.199	0.210	0.192	0.210	205,000	0.2030	0.48%
2023-07-27	0	0.209	0.209	0.222	0.202	0.209	120,000	24,465	0.2039	0.209	0.209	0.222	0.202	0.209	120,000	0.2039	-9.91%
2023-07-26	0	0.232	0.193	0.238	0.218	0.239	35,000	8,225	0.2350	0.232	0.193	0.238	0.218	0.239	35,000	0.2350	-7.20%
2023-07-25	0	0.250	0.211	0.250	0.238	0.260	145,000	34,730	0.2395	0.250	0.211	0.250	0.238	0.260	145,000	0.2395	5.04%
2023-07-24	0	0.238	0.225	0.238	0.238	0.238	285,000	67,830	0.2380	0.238	0.225	0.238	0.238	0.238	285,000	0.2380	0.00%
2023-07-21	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2023-07-20	0	0.238	0.206	0.238	0.238	0.250	35,000	8,410	0.2403	0.238	0.206	0.238	0.238	0.250	35,000	0.2403	-3.25%
2023-07-19	0	0.246	0.203	0.239	0.248	0.248	5,000	1,240	0.2480	0.246	0.203	0.239	0.248	0.248	5,000	0.2480	5.58%
2023-07-18	0	0.233	0.203	0.233	0.230	0.250	655,000	151,935	0.2320	0.233	0.203	0.233	0.230	0.250	655,000	0.2320	0.00%
2023-07-14	0	0.233	0.233	0.234	-	-	0	0	-	0.233	0.233	0.234	-	-	0	-	12.56%
2023-07-13	0	0.207	0.195	0.207	0.208	0.218	155,000	32,530	0.2099	0.207	0.195	0.207	0.208	0.218	155,000	0.2099	3.50%
2023-07-12	0	0.200	0.195	0.208	0.194	0.200	10,000	1,970	0.1970	0.200	0.195	0.208	0.194	0.200	10,000	0.1970	-4.31%
2023-07-11	0	0.209	0.193	0.209	0.199	0.215	20,000	4,060	0.2030	0.209	0.193	0.209	0.199	0.215	20,000	0.2030	5.03%
2023-07-10	0	0.199	0.186	0.199	0.186	0.209	105,000	20,495	0.1952	0.199	0.186	0.199	0.186	0.209	105,000	0.1952	3.65%
2023-07-07	0	0.192	0.175	0.193	0.194	0.218	125,000	24,890	0.1991	0.192	0.175	0.193	0.194	0.218	125,000	0.1991	-2.04%
2023-07-06	0	0.196	0.193	0.196	0.196	0.206	50,000	10,040	0.2008	0.196	0.193	0.196	0.196	0.206	50,000	0.2008	0.51%
2023-07-05	0	0.195	0.195	0.206	0.195	0.195	10,000	1,950	0.1950	0.195	0.195	0.206	0.195	0.195	10,000	0.1950	-5.34%
2023-07-04	0	0.206	0.203	0.206	0.202	0.206	55,000	11,150	0.2027	0.206	0.203	0.206	0.202	0.206	55,000	0.2027	0.00%
2023-07-03	0	0.206	0.193	0.206	0.193	0.206	180,000	35,935	0.1996	0.206	0.193	0.206	0.193	0.206	180,000	0.1996	0.00%
2023-06-30	0	0.206	0.196	0.206	0.205	0.220	25,000	5,215	0.2086	0.206	0.196	0.206	0.205	0.220	25,000	0.2086	-0.48%
2023-06-29	0	0.207	0.196	0.207	0.207	0.211	365,000	76,955	0.2108	0.207	0.196	0.207	0.207	0.211	365,000	0.2108	5.61%
2023-06-28	0	0.196	0.196	0.206	0.196	0.202	105,000	21,035	0.2003	0.196	0.196	0.206	0.196	0.202	105,000	0.2003	-11.71%
2023-06-27	0	0.222	0.222	0.229	0.189	0.300	330,000	75,150	0.2277	0.222	0.222	0.229	0.189	0.300	330,000	0.2277	14.43%
2023-06-26	0	0.194	0.195	0.209	0.194	0.208	167,500	34,112	0.2037	0.194	0.195	0.209	0.194	0.208	167,500	0.2037	-8.49%
2023-06-23	0	0.212	0.194	0.212	-	-	0	0	-	0.212	0.194	0.212	-	-	0	-	-0.47%
2023-06-21	0	0.213	0.194	0.213	0.219	0.219	10,000	2,190	0.2190	0.213	0.194	0.213	0.219	0.219	10,000	0.2190	2.90%
2023-06-20	0	0.207	0.198	0.207	0.193	0.207	755,000	151,560	0.2007	0.207	0.198	0.207	0.193	0.207	755,000	0.2007	0.00%
2023-06-19	0	0.207	0.193	0.207	0.200	0.207	35,000	7,035	0.2010	0.207	0.193	0.207	0.200	0.207	35,000	0.2010	0.00%
2023-06-16	0	0.207	0.192	0.207	0.203	0.207	180,000	36,860	0.2048	0.207	0.192	0.207	0.203	0.207	180,000	0.2048	1.97%
2023-06-15	0	0.203	0.201	0.203	0.203	0.219	420,000	87,495	0.2083	0.203	0.201	0.203	0.203	0.219	420,000	0.2083	-7.31%
2023-06-14	0	0.219	0.202	0.219	0.200	0.221	1,705,000	354,055	0.2077	0.219	0.202	0.219	0.200	0.221	1,705,000	0.2077	3.79%
2023-06-13	0	0.211	0.211	0.220	0.211	0.235	230,000	50,730	0.2206	0.211	0.211	0.220	0.211	0.235	230,000	0.2206	-10.59%
2023-06-12	0	0.236	0.205	0.236	0.224	0.236	110,000	25,400	0.2309	0.236	0.205	0.236	0.224	0.236	110,000	0.2309	-1.67%
2023-06-09	0	0.240	0.231	0.239	0.239	0.245	390,000	93,930	0.2408	0.240	0.231	0.239	0.239	0.245	390,000	0.2408	-1.64%
2023-06-08	0	0.244	0.227	0.244	0.222	0.255	580,000	135,710	0.2340	0.244	0.227	0.244	0.222	0.255	580,000	0.2340	1.24%
2023-06-07	0	0.241	0.240	0.255	0.220	0.265	345,000	84,445	0.2448	0.241	0.240	0.255	0.220	0.265	345,000	0.2448	-3.60%
2023-06-06	0	0.250	0.250	0.270	0.250	0.270	245,000	64,800	0.2645	0.250	0.250	0.270	0.250	0.270	245,000	0.2645	-10.71%
2023-06-05	0	0.280	0.270	0.295	0.280	0.285	120,000	33,675	0.2806	0.280	0.270	0.295	0.280	0.285	120,000	0.2806	-12.50%
2023-06-02	0	0.320	0.285	0.320	-	-	0	0	-	0.320	0.285	0.320	-	-	0	-	0.00%
2023-06-01	0	0.320	0.280	0.320	0.320	0.330	15,000	4,850	0.3233	0.320	0.280	0.320	0.320	0.330	15,000	0.3233	4.92%
2023-05-31	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
2023-05-30	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2023-05-29	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	-1.61%
2023-05-25	0	0.310	0.275	0.310	0.310	0.345	25,000	8,100	0.3240	0.310	0.275	0.310	0.310	0.345	25,000	0.3240	10.71%
2023-05-24	0	0.280	0.265	0.295	-	-	0	0	-	0.280	0.265	0.295	-	-	0	-	0.00%
2023-05-23	0	0.280	0.280	0.285	0.265	0.280	135,000	36,925	0.2735	0.280	0.280	0.285	0.265	0.280	135,000	0.2735	-1.75%
2023-05-22	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2023-05-19	0	0.285	0.270	0.290	-	-	0	0	-	0.285	0.270	0.290	-	-	0	-	-1.72%
2023-05-18	0	0.290	0.270	0.290	0.270	0.300	25,000	7,175	0.2870	0.290	0.270	0.290	0.270	0.300	25,000	0.2870	7.41%
2023-05-17	0	0.270	0.265	0.280	0.265	0.305	165,000	45,200	0.2739	0.270	0.265	0.280	0.265	0.305	165,000	0.2739	-3.57%
2023-05-16	0	0.280	0.280	0.285	0.270	0.280	70,000	19,200	0.2743	0.280	0.280	0.285	0.270	0.280	70,000	0.2743	0.00%
2023-05-15	0	0.280	0.270	0.280	-	-	750	187	0.2493	0.280	0.270	0.280	-	-	750	0.2493	-1.75%
2023-05-12	0	0.285	0.270	0.295	-	-	0	0	-	0.285	0.270	0.295	-	-	0	-	0.00%
2023-05-11	0	0.285	0.275	0.285	0.270	0.285	25,000	6,875	0.2750	0.285	0.275	0.285	0.270	0.285	25,000	0.2750	1.79%
2023-05-10	0	0.280	0.270	0.305	-	-	0	0	-	0.280	0.270	0.305	-	-	0	-	0.00%
2023-05-09	0	0.280	0.275	0.290	0.275	0.300	110,000	30,500	0.2773	0.280	0.275	0.290	0.275	0.300	110,000	0.2773	-6.67%
2023-05-08	0	0.300	0.265	0.300	0.270	0.300	120,000	34,175	0.2848	0.300	0.265	0.300	0.270	0.300	120,000	0.2848	0.00%
2023-05-05	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2023-05-04	0	0.310	0.285	0.310	-	-	0	0	-	0.310	0.285	0.310	-	-	0	-	-1.59%
2023-05-03	0	0.315	0.280	0.320	0.280	0.315	160,000	45,375	0.2836	0.315	0.280	0.320	0.280	0.315	160,000	0.2836	0.00%
2023-05-02	0	0.315	0.285	0.320	0.310	0.325	65,000	20,500	0.3154	0.315	0.285	0.320	0.310	0.325	65,000	0.3154	0.00%
2023-04-28	0	0.315	0.270	0.320	0.260	0.315	405,000	112,275	0.2772	0.315	0.270	0.320	0.260	0.315	405,000	0.2772	5.00%
2023-04-27	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-3.23%
2023-04-26	0	0.310	0.265	0.310	-	-	0	0	-	0.310	0.265	0.310	-	-	0	-	0.00%
2023-04-25	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2023-04-24	0	0.310	0.270	0.310	0.290	0.315	650,000	193,575	0.2978	0.310	0.270	0.310	0.290	0.315	650,000	0.2978	3.33%
2023-04-21	0	0.300	0.260	0.300	0.255	0.300	380,000	104,575	0.2752	0.300	0.260	0.300	0.255	0.300	380,000	0.2752	1.69%
2023-04-20	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2023-04-19	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-1.67%
2023-04-18	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-1.64%
2023-04-17	0	0.305	0.270	0.305	0.310	0.310	10,000	3,100	0.3100	0.305	0.270	0.305	0.310	0.310	10,000	0.3100	-3.17%
2023-04-14	0	0.315	0.285	0.315	0.285	0.320	36,500	10,547	0.2890	0.315	0.285	0.315	0.285	0.320	36,500	0.2890	8.62%
2023-04-13	0	0.290	0.275	0.300	0.280	0.300	35,000	9,975	0.2850	0.290	0.275	0.300	0.280	0.300	35,000	0.2850	-9.38%
2023-04-12	0	0.320	0.290	0.320	0.290	0.325	90,000	26,275	0.2919	0.320	0.290	0.320	0.290	0.325	90,000	0.2919	8.47%
2023-04-11	0	0.295	0.280	0.295	0.285	0.295	10,000	2,900	0.2900	0.295	0.280	0.295	0.285	0.295	10,000	0.2900	0.00%
2023-04-06	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2023-04-04	0	0.300	0.285	0.300	0.300	0.300	60,000	18,000	0.3000	0.300	0.285	0.300	0.300	0.300	60,000	0.3000	0.00%
2023-04-03	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2023-03-31	0	0.300	0.290	0.300	0.290	0.300	25,000	7,300	0.2920	0.300	0.290	0.300	0.290	0.300	25,000	0.2920	3.45%
2023-03-30	0	0.290	0.270	0.305	-	-	0	0	-	0.290	0.270	0.305	-	-	0	-	0.00%
2023-03-29	0	0.290	0.275	0.290	0.260	0.290	160,000	42,700	0.2669	0.290	0.275	0.290	0.260	0.290	160,000	0.2669	0.00%
2023-03-28	0	0.290	0.270	0.280	0.265	0.340	195,000	54,625	0.2801	0.290	0.270	0.280	0.265	0.340	195,000	0.2801	-7.94%
2023-03-27	0	0.315	0.275	0.320	0.300	0.315	25,000	7,575	0.3030	0.315	0.275	0.320	0.300	0.315	25,000	0.3030	-1.56%
2023-03-24	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2023-03-23	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2023-03-22	0	0.320	0.285	0.320	0.320	0.320	5,000	1,600	0.3200	0.320	0.285	0.320	0.320	0.320	5,000	0.3200	12.28%
2023-03-21	0	0.285	0.280	0.305	0.280	0.305	25,000	7,275	0.2910	0.285	0.280	0.305	0.280	0.305	25,000	0.2910	-6.56%
2023-03-20	0	0.305	0.280	0.305	0.275	0.340	170,000	49,325	0.2901	0.305	0.280	0.305	0.275	0.340	170,000	0.2901	5.17%
2023-03-17	0	0.290	0.275	0.290	0.265	0.290	475,000	133,725	0.2815	0.290	0.275	0.290	0.265	0.290	475,000	0.2815	-1.69%
2023-03-16	0	0.295	0.280	0.295	0.290	0.330	535,000	162,000	0.3028	0.295	0.280	0.295	0.290	0.330	535,000	0.3028	-6.35%
2023-03-15	0	0.315	0.305	0.315	0.300	0.325	765,000	238,625	0.3119	0.315	0.305	0.315	0.300	0.325	765,000	0.3119	-10.00%
2023-03-14	0	0.350	0.305	0.350	0.340	0.355	145,000	49,975	0.3447	0.350	0.305	0.350	0.340	0.355	145,000	0.3447	0.00%
2023-03-13	0	0.350	0.345	0.350	0.345	0.360	20,050	7,091	0.3537	0.350	0.345	0.350	0.345	0.360	20,050	0.3537	1.45%
2023-03-10	0	0.345	0.345	0.360	0.340	0.375	795,000	278,950	0.3509	0.345	0.345	0.360	0.340	0.375	795,000	0.3509	-8.00%
2023-03-09	0	0.375	0.355	0.375	0.360	0.375	70,500	25,592	0.3630	0.375	0.355	0.375	0.360	0.375	70,500	0.3630	0.00%
2023-03-08	0	0.375	0.365	0.375	0.385	0.410	20,000	7,900	0.3950	0.375	0.365	0.375	0.385	0.410	20,000	0.3950	2.74%
2023-03-07	0	0.365	0.360	0.390	0.365	0.415	42,500	16,050	0.3776	0.365	0.360	0.390	0.365	0.415	42,500	0.3776	-7.59%
2023-03-06	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2023-03-03	0	0.395	0.365	0.400	-	-	0	0	-	0.395	0.365	0.400	-	-	0	-	-2.47%
2023-03-02	0	0.405	0.355	0.410	0.345	0.415	385,000	139,850	0.3632	0.405	0.355	0.410	0.345	0.415	385,000	0.3632	8.00%
2023-03-01	0	0.375	0.365	0.375	0.370	0.380	35,000	13,150	0.3757	0.375	0.365	0.375	0.370	0.380	35,000	0.3757	1.35%
2023-02-28	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-3.90%
2023-02-27	0	0.385	0.365	0.385	0.375	0.385	25,000	9,425	0.3770	0.385	0.365	0.385	0.375	0.385	25,000	0.3770	2.67%
2023-02-24	0	0.375	0.360	0.380	0.345	0.380	70,000	26,000	0.3714	0.375	0.360	0.380	0.345	0.380	70,000	0.3714	0.00%
2023-02-23	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	-1.32%
2023-02-22	0	0.380	0.365	0.380	0.360	0.380	215,000	78,725	0.3662	0.380	0.365	0.380	0.360	0.380	215,000	0.3662	0.00%
2023-02-21	0	0.380	0.370	0.380	0.380	0.385	75,000	28,525	0.3803	0.380	0.370	0.380	0.380	0.385	75,000	0.3803	-1.30%
2023-02-20	0	0.385	0.385	0.400	0.385	0.385	30,000	11,675	0.3892	0.385	0.385	0.400	0.385	0.385	30,000	0.3892	0.00%
2023-02-17	0	0.385	0.385	0.395	0.385	0.410	200,000	78,150	0.3908	0.385	0.385	0.395	0.385	0.410	200,000	0.3908	0.00%
2023-02-16	0	0.385	0.385	0.390	0.385	0.420	25,000	10,050	0.4020	0.385	0.385	0.390	0.385	0.420	25,000	0.4020	0.00%
2023-02-15	0	0.385	0.380	0.385	0.385	0.385	10,000	3,850	0.3850	0.385	0.380	0.385	0.385	0.385	10,000	0.3850	-3.75%
2023-02-14	0	0.400	0.385	0.400	0.385	0.400	50,000	19,400	0.3880	0.400	0.385	0.400	0.385	0.400	50,000	0.3880	1.27%
2023-02-13	0	0.395	0.390	0.395	0.385	0.400	880,000	347,525	0.3949	0.395	0.390	0.395	0.385	0.400	880,000	0.3949	-2.47%
2023-02-10	0	0.405	0.390	0.405	0.405	0.415	105,000	42,575	0.4055	0.405	0.390	0.405	0.405	0.415	105,000	0.4055	1.25%
2023-02-09	0	0.400	0.390	0.410	0.400	0.415	110,000	44,075	0.4007	0.400	0.390	0.410	0.400	0.415	110,000	0.4007	0.00%
2023-02-08	0	0.400	0.390	0.400	0.385	0.415	85,000	33,300	0.3918	0.400	0.390	0.400	0.385	0.415	85,000	0.3918	0.00%
2023-02-07	0	0.400	0.395	0.400	0.395	0.400	25,000	9,975	0.3990	0.400	0.395	0.400	0.395	0.400	25,000	0.3990	-1.23%
2023-02-06	0	0.405	0.390	0.410	0.390	0.415	15,000	5,975	0.3983	0.405	0.390	0.410	0.390	0.415	15,000	0.3983	-3.57%
2023-02-03	0	0.420	0.385	0.420	0.410	0.430	15,000	6,200	0.4133	0.420	0.385	0.420	0.410	0.430	15,000	0.4133	5.00%
2023-02-02	0	0.400	0.395	0.410	0.395	0.425	390,000	156,175	0.4004	0.400	0.395	0.410	0.395	0.425	390,000	0.4004	0.00%
2023-02-01	0	0.400	0.395	0.400	0.395	0.415	1,300,000	522,100	0.4016	0.400	0.395	0.400	0.395	0.415	1,300,000	0.4016	0.00%
2023-01-31	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2023-01-30	0	0.400	0.385	0.400	0.385	0.410	190,000	74,300	0.3911	0.400	0.385	0.400	0.385	0.410	190,000	0.3911	3.90%
2023-01-27	0	0.385	0.385	0.400	0.385	0.405	75,250	29,342	0.3899	0.385	0.385	0.400	0.385	0.405	75,250	0.3899	0.00%
2023-01-26	0	0.385	0.385	0.390	0.380	0.395	200,000	77,825	0.3891	0.385	0.385	0.390	0.380	0.395	200,000	0.3891	-1.28%
2023-01-20	0	0.390	0.380	0.400	0.390	0.400	370,000	147,750	0.3993	0.390	0.380	0.400	0.390	0.400	370,000	0.3993	-1.27%
2023-01-19	0	0.395	0.390	0.395	0.380	0.405	20,000	7,850	0.3925	0.395	0.390	0.395	0.380	0.405	20,000	0.3925	0.00%
2023-01-18	0	0.395	0.385	0.400	0.400	0.410	120,000	48,975	0.4081	0.395	0.385	0.400	0.400	0.410	120,000	0.4081	-1.25%
2023-01-17	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2023-01-16	0	0.400	0.395	0.400	0.380	0.420	300,000	118,900	0.3963	0.400	0.395	0.400	0.380	0.420	300,000	0.3963	5.26%
2023-01-13	0	0.380	0.380	0.400	0.380	0.400	180,000	70,375	0.3910	0.380	0.380	0.400	0.380	0.400	180,000	0.3910	-5.00%
2023-01-12	0	0.400	0.390	0.400	0.390	0.415	150,000	58,625	0.3908	0.400	0.390	0.400	0.390	0.415	150,000	0.3908	-3.61%
2023-01-11	0	0.415	0.375	0.420	0.380	0.415	920,000	357,350	0.3884	0.415	0.375	0.420	0.380	0.415	920,000	0.3884	3.75%
2023-01-10	0	0.400	0.385	0.400	0.390	0.430	50,000	19,850	0.3970	0.400	0.385	0.400	0.390	0.430	50,000	0.3970	0.00%
2023-01-09	0	0.400	0.380	0.400	0.400	0.425	120,000	48,675	0.4056	0.400	0.380	0.400	0.400	0.425	120,000	0.4056	2.56%
2023-01-06	0	0.390	0.370	0.390	0.385	0.415	392,500	154,375	0.3933	0.390	0.370	0.390	0.385	0.415	392,500	0.3933	6.85%
2023-01-05	0	0.365	0.360	0.365	0.365	0.395	315,000	116,925	0.3712	0.365	0.360	0.365	0.365	0.395	315,000	0.3712	-3.95%
2023-01-04	0	0.380	0.380	0.385	0.380	0.395	475,000	182,625	0.3845	0.380	0.380	0.385	0.380	0.395	475,000	0.3845	-2.56%
2023-01-03	0	0.390	0.380	0.390	0.385	0.410	215,000	84,700	0.3940	0.390	0.380	0.390	0.385	0.410	215,000	0.3940	-3.70%
2022-12-30	0	0.405	0.390	0.410	-	-	0	0	-	0.405	0.390	0.410	-	-	0	-	0.00%
2022-12-29	0	0.405	0.390	0.405	0.385	0.415	195,000	75,850	0.3890	0.405	0.390	0.405	0.385	0.415	195,000	0.3890	1.25%
2022-12-28	0	0.400	0.385	0.400	0.385	0.400	40,000	15,825	0.3956	0.400	0.385	0.400	0.385	0.400	40,000	0.3956	2.56%
2022-12-23	0	0.390	0.390	0.395	0.390	0.400	365,000	143,500	0.3932	0.390	0.390	0.395	0.390	0.400	365,000	0.3932	-2.50%
2022-12-22	0	0.400	0.400	0.410	0.390	0.410	350,000	140,900	0.4026	0.400	0.400	0.410	0.390	0.410	350,000	0.4026	2.56%
2022-12-21	0	0.390	0.390	0.405	0.390	0.400	495,000	193,150	0.3902	0.390	0.390	0.405	0.390	0.400	495,000	0.3902	-2.50%
2022-12-20	0	0.400	0.385	0.400	0.385	0.400	1,020,000	395,400	0.3876	0.400	0.385	0.400	0.385	0.400	1,020,000	0.3876	0.00%
2022-12-19	0	0.400	0.390	0.410	0.400	0.415	210,000	85,125	0.4054	0.400	0.390	0.410	0.400	0.415	210,000	0.4054	-8.05%
2022-12-16	0	0.435	0.415	0.435	0.405	0.435	45,000	18,750	0.4167	0.435	0.415	0.435	0.405	0.435	45,000	0.4167	2.35%
2022-12-15	0	0.425	0.410	0.445	0.410	0.450	50,000	22,150	0.4430	0.425	0.410	0.445	0.410	0.450	50,000	0.4430	-3.41%
2022-12-14	0	0.440	0.405	0.440	0.435	0.445	120,000	53,200	0.4433	0.440	0.405	0.440	0.435	0.445	120,000	0.4433	4.76%
2022-12-13	0	0.420	0.420	0.450	0.415	0.450	75,000	32,200	0.4293	0.420	0.420	0.450	0.415	0.450	75,000	0.4293	1.20%
2022-12-12	0	0.415	0.405	0.415	0.390	0.445	830,000	333,825	0.4022	0.415	0.405	0.415	0.390	0.445	830,000	0.4022	-4.60%
2022-12-09	0	0.435	0.405	0.435	0.405	0.435	525,000	219,050	0.4172	0.435	0.405	0.435	0.405	0.435	525,000	0.4172	4.82%
2022-12-08	0	0.415	0.400	0.425	0.395	0.415	1,175,000	477,725	0.4066	0.415	0.400	0.425	0.395	0.415	1,175,000	0.4066	-5.68%
2022-12-07	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2022-12-06	0	0.440	0.405	0.440	0.415	0.510	35,000	15,650	0.4471	0.440	0.405	0.440	0.415	0.510	35,000	0.4471	8.64%
2022-12-05	0	0.405	0.400	0.405	0.390	0.410	425,000	171,025	0.4024	0.405	0.400	0.405	0.390	0.410	425,000	0.4024	2.53%
2022-12-02	0	0.395	0.380	0.400	0.385	0.400	325,000	127,925	0.3936	0.395	0.380	0.400	0.385	0.400	325,000	0.3936	2.60%
2022-12-01	0	0.385	0.380	0.400	0.375	0.415	2,525,000	976,500	0.3867	0.385	0.380	0.400	0.375	0.415	2,525,000	0.3867	-11.49%
2022-11-30	0	0.435	0.415	0.435	-	-	0	0	-	0.435	0.415	0.435	-	-	0	-	0.00%
2022-11-29	0	0.435	0.435	0.440	0.435	0.435	200,000	87,050	0.4353	0.435	0.435	0.440	0.435	0.435	200,000	0.4353	4.82%
2022-11-28	0	0.415	0.410	0.430	0.415	0.430	120,000	50,375	0.4198	0.415	0.410	0.430	0.415	0.430	120,000	0.4198	-5.68%
2022-11-25	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-1.12%
2022-11-24	0	0.445	0.445	0.450	0.445	0.445	65,000	28,925	0.4450	0.445	0.445	0.450	0.445	0.445	65,000	0.4450	-1.11%
2022-11-23	0	0.450	0.415	0.450	0.435	0.450	10,500	4,625	0.4405	0.450	0.415	0.450	0.435	0.450	10,500	0.4405	0.00%
2022-11-22	0	0.450	0.415	0.450	0.430	0.475	20,000	9,025	0.4513	0.450	0.415	0.450	0.430	0.475	20,000	0.4513	8.43%
2022-11-21	0	0.415	0.405	0.415	0.415	0.415	35,000	14,525	0.4150	0.415	0.405	0.415	0.415	0.415	35,000	0.4150	-3.49%
2022-11-18	0	0.430	0.420	0.430	0.415	0.435	45,000	19,075	0.4239	0.430	0.420	0.430	0.415	0.435	45,000	0.4239	-4.44%
2022-11-17	0	0.450	0.420	0.450	0.460	0.460	5,000	2,300	0.4600	0.450	0.420	0.450	0.460	0.460	5,000	0.4600	-1.10%
2022-11-16	0	0.455	0.420	0.455	0.420	0.465	20,000	9,025	0.4513	0.455	0.420	0.455	0.420	0.465	20,000	0.4513	9.64%
2022-11-15	0	0.415	0.415	0.430	0.415	0.475	600,000	259,100	0.4318	0.415	0.415	0.430	0.415	0.475	600,000	0.4318	-1.19%
2022-11-14	0	0.420	0.420	0.475	0.420	0.420	25,500	10,700	0.4196	0.420	0.420	0.475	0.420	0.420	25,500	0.4196	-11.58%
2022-11-11	0	0.475	0.410	0.475	0.395	0.480	955,000	389,300	0.4076	0.475	0.410	0.475	0.395	0.480	955,000	0.4076	18.75%
2022-11-10	0	0.400	0.400	0.415	0.400	0.430	10,000	4,150	0.4150	0.400	0.400	0.415	0.400	0.430	10,000	0.4150	-4.76%
2022-11-09	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2022-11-08	0	0.420	0.405	0.420	0.400	0.425	315,000	130,100	0.4130	0.420	0.405	0.420	0.400	0.425	315,000	0.4130	-4.55%
2022-11-07	0	0.440	0.395	0.440	0.395	0.440	300,000	126,475	0.4216	0.440	0.395	0.440	0.395	0.440	300,000	0.4216	1.15%
2022-11-04	0	0.435	0.400	0.435	0.420	0.445	15,000	6,550	0.4367	0.435	0.400	0.435	0.420	0.445	15,000	0.4367	6.10%
2022-11-03	0	0.410	0.400	0.410	0.400	0.420	25,000	10,250	0.4100	0.410	0.400	0.410	0.400	0.420	25,000	0.4100	0.00%
2022-11-02	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-1.20%
2022-11-01	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	-2.35%
2022-10-31	0	0.425	0.395	0.430	0.390	0.425	57,500	23,100	0.4017	0.425	0.395	0.430	0.390	0.425	57,500	0.4017	-1.16%
2022-10-28	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2022-10-27	0	0.430	0.405	0.430	0.440	0.440	10,000	4,400	0.4400	0.430	0.405	0.430	0.440	0.440	10,000	0.4400	4.88%
2022-10-26	0	0.410	0.410	0.440	0.410	0.450	20,000	8,600	0.4300	0.410	0.410	0.440	0.410	0.450	20,000	0.4300	0.00%
2022-10-25	0	0.410	0.410	0.415	0.400	0.420	207,500	84,725	0.4083	0.410	0.410	0.415	0.400	0.420	207,500	0.4083	-6.82%
2022-10-24	0	0.440	0.405	0.450	-	-	0	0	-	0.440	0.405	0.450	-	-	0	-	0.00%
2022-10-21	0	0.440	0.420	0.440	0.410	0.460	120,000	50,150	0.4179	0.440	0.420	0.440	0.410	0.460	120,000	0.4179	-3.30%
2022-10-20	0	0.455	0.420	0.455	0.380	0.455	350,000	144,250	0.4121	0.455	0.420	0.455	0.380	0.455	350,000	0.4121	1.11%
2022-10-19	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2022-10-18	0	0.450	0.415	0.450	0.450	0.450	5,000	2,250	0.4500	0.450	0.415	0.450	0.450	0.450	5,000	0.4500	4.65%
2022-10-17	0	0.430	0.405	0.440	0.430	0.450	25,000	11,150	0.4460	0.430	0.405	0.440	0.430	0.450	25,000	0.4460	-4.44%
2022-10-14	0	0.450	0.430	0.450	0.430	0.460	64,000	28,355	0.4430	0.450	0.430	0.450	0.430	0.460	64,000	0.4430	-1.10%
2022-10-13	0	0.455	0.430	0.455	-	-	0	0	-	0.455	0.430	0.455	-	-	0	-	0.00%
2022-10-12	0	0.455	0.430	0.455	0.430	0.455	1,246,250	552,387	0.4432	0.455	0.430	0.455	0.430	0.455	1,246,250	0.4432	-1.09%
2022-10-11	0	0.460	0.430	0.460	0.435	0.470	40,000	18,650	0.4663	0.460	0.430	0.460	0.435	0.470	40,000	0.4663	-2.13%
2022-10-10	0	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2022-10-07	0	0.470	0.435	0.470	0.470	0.470	10,000	4,700	0.4700	0.470	0.435	0.470	0.470	0.470	10,000	0.4700	0.00%
2022-10-06	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2022-10-05	0	0.470	0.435	0.470	0.470	0.480	10,000	4,750	0.4750	0.470	0.435	0.470	0.470	0.480	10,000	0.4750	3.30%
2022-10-03	0	0.455	0.435	0.455	0.455	0.480	50,000	23,075	0.4615	0.455	0.435	0.455	0.455	0.480	50,000	0.4615	1.11%
2022-09-30	0	0.450	0.430	0.450	0.430	0.480	30,000	13,550	0.4517	0.450	0.430	0.450	0.430	0.480	30,000	0.4517	5.88%
2022-09-29	0	0.425	0.445	0.480	0.425	0.475	260,000	114,950	0.4421	0.425	0.445	0.480	0.425	0.475	260,000	0.4421	-9.57%
2022-09-28	0	0.470	0.435	0.470	0.430	0.500	130,000	58,850	0.4527	0.470	0.435	0.470	0.430	0.500	130,000	0.4527	3.30%
2022-09-27	0	0.455	0.425	0.455	0.425	0.485	595,000	268,875	0.4519	0.455	0.425	0.455	0.425	0.485	595,000	0.4519	1.11%
2022-09-26	0	0.450	0.410	0.450	0.400	0.465	350,500	147,890	0.4219	0.450	0.410	0.450	0.400	0.465	350,500	0.4219	7.14%
2022-09-23	0	0.420	0.405	0.420	0.410	0.420	90,000	37,400	0.4156	0.420	0.405	0.420	0.410	0.420	90,000	0.4156	-5.62%
2022-09-22	0	0.445	0.405	0.445	0.420	0.450	395,000	169,900	0.4301	0.445	0.405	0.445	0.420	0.450	395,000	0.4301	7.23%
2022-09-21	0	0.415	0.405	0.415	0.415	0.445	280,000	117,850	0.4209	0.415	0.405	0.415	0.415	0.445	280,000	0.4209	-5.68%
2022-09-20	0	0.440	0.425	0.450	0.405	0.450	560,000	238,200	0.4254	0.440	0.425	0.450	0.405	0.450	560,000	0.4254	-2.22%
2022-09-19	0	0.450	0.415	0.450	-	-	0	0	-	0.450	0.415	0.450	-	-	0	-	-1.10%
2022-09-16	0	0.455	0.415	0.455	0.400	0.475	485,000	216,725	0.4469	0.455	0.415	0.455	0.400	0.475	485,000	0.4469	4.60%
2022-09-15	0	0.435	0.380	0.435	0.435	0.435	10,000	4,350	0.4350	0.435	0.380	0.435	0.435	0.435	10,000	0.4350	7.41%
2022-09-14	0	0.405	0.385	0.405	0.385	0.415	470,000	189,525	0.4032	0.405	0.385	0.405	0.385	0.415	470,000	0.4032	6.58%
2022-09-13	0	0.380	0.360	0.380	0.330	0.395	1,212,500	447,875	0.3694	0.380	0.360	0.380	0.330	0.395	1,212,500	0.3694	4.11%
2022-09-09	0	0.365	0.365	0.385	0.360	0.400	992,500	366,512	0.3693	0.365	0.365	0.385	0.360	0.400	992,500	0.3693	-8.75%
2022-09-08	0	0.400	0.400	0.420	0.390	0.430	700,000	284,950	0.4071	0.400	0.400	0.420	0.390	0.430	700,000	0.4071	-8.05%
2022-09-07	0	0.435	0.420	0.435	0.400	0.475	4,530,000	1,980,450	0.4372	0.435	0.420	0.435	0.400	0.475	4,530,000	0.4372	-8.42%
2022-09-06	0	0.475	0.445	0.475	0.435	0.475	620,000	278,450	0.4491	0.475	0.445	0.475	0.435	0.475	620,000	0.4491	1.06%
2022-09-05	0	0.470	0.460	0.470	0.460	0.510	410,000	193,500	0.4720	0.470	0.460	0.470	0.460	0.510	410,000	0.4720	-2.08%
2022-09-02	0	0.480	0.470	0.490	0.480	0.480	5,000	2,400	0.4800	0.480	0.470	0.490	0.480	0.480	5,000	0.4800	0.00%
2022-09-01	0	0.480	0.465	0.480	0.470	0.485	40,010	19,129	0.4781	0.480	0.465	0.480	0.470	0.485	40,010	0.4781	-2.04%
2022-08-31	0	0.490	0.465	0.490	0.490	0.490	50,000	24,500	0.4900	0.490	0.465	0.490	0.490	0.490	50,000	0.4900	-1.01%
2022-08-30	0	0.495	0.485	0.495	0.490	0.495	30,000	14,800	0.4933	0.495	0.485	0.495	0.490	0.495	30,000	0.4933	2.06%
2022-08-29	0	0.485	0.480	0.495	0.475	0.490	30,000	14,400	0.4800	0.485	0.480	0.495	0.475	0.490	30,000	0.4800	2.11%
2022-08-26	0	0.475	0.475	0.490	0.475	0.495	240,000	115,050	0.4794	0.475	0.475	0.490	0.475	0.495	240,000	0.4794	-1.04%
2022-08-25	0	0.480	0.465	0.480	0.465	0.485	185,000	88,600	0.4789	0.480	0.465	0.480	0.465	0.485	185,000	0.4789	0.00%
2022-08-24	0	0.480	0.465	0.485	0.460	0.480	140,000	65,475	0.4677	0.480	0.465	0.485	0.460	0.480	140,000	0.4677	0.00%
2022-08-23	0	0.480	0.480	0.490	0.470	0.480	25,000	11,900	0.4760	0.480	0.480	0.490	0.470	0.480	25,000	0.4760	-4.00%
2022-08-22	0	0.500	0.470	0.500	0.465	0.500	185,000	89,100	0.4816	0.500	0.470	0.500	0.465	0.500	185,000	0.4816	4.17%
2022-08-19	0	0.480	0.465	0.480	0.455	0.495	130,000	61,175	0.4706	0.480	0.465	0.480	0.455	0.495	130,000	0.4706	2.13%
2022-08-18	0	0.470	0.470	0.475	0.470	0.470	30,750	14,433	0.4694	0.470	0.470	0.475	0.470	0.470	30,750	0.4694	-4.08%
2022-08-17	0	0.490	0.465	0.490	0.500	0.500	5,000	2,500	0.5000	0.490	0.465	0.490	0.500	0.500	5,000	0.5000	4.26%
2022-08-16	0	0.470	0.470	0.495	0.470	0.475	215,000	102,075	0.4748	0.470	0.470	0.495	0.470	0.475	215,000	0.4748	-6.00%
2022-08-15	0	0.500	0.470	0.500	0.460	0.500	450,000	215,900	0.4798	0.500	0.470	0.500	0.460	0.500	450,000	0.4798	1.01%
2022-08-12	0	0.495	0.470	0.500	0.460	0.495	110,000	54,150	0.4923	0.495	0.470	0.500	0.460	0.495	110,000	0.4923	-1.00%
2022-08-11	0	0.500	0.460	0.500	0.460	0.510	250,000	120,075	0.4803	0.500	0.460	0.500	0.460	0.510	250,000	0.4803	8.70%
2022-08-10	0	0.460	0.440	0.465	0.435	0.470	240,000	107,625	0.4484	0.460	0.440	0.465	0.435	0.470	240,000	0.4484	-4.17%
2022-08-09	0	0.480	0.480	0.500	0.475	0.510	40,000	19,575	0.4894	0.480	0.480	0.500	0.475	0.510	40,000	0.4894	-5.88%
2022-08-08	0	0.510	0.475	0.510	0.465	0.510	435,000	208,500	0.4793	0.510	0.475	0.510	0.465	0.510	435,000	0.4793	2.00%
2022-08-05	0	0.500	0.480	0.520	0.490	0.510	310,000	155,000	0.5000	0.500	0.480	0.520	0.490	0.510	310,000	0.5000	0.00%
2022-08-04	0	0.500	0.480	0.500	0.500	0.500	10,000	4,925	0.4925	0.500	0.480	0.500	0.500	0.500	10,000	0.4925	3.09%
2022-08-03	0	0.485	0.460	0.500	0.485	0.485	10,000	4,850	0.4850	0.485	0.460	0.500	0.485	0.485	10,000	0.4850	1.04%
2022-08-02	0	0.480	0.455	0.480	-	-	50,000	23,000	0.4600	0.480	0.455	0.480	-	-	50,000	0.4600	0.00%
2022-08-01	0	0.480	0.455	0.485	0.460	0.480	70,000	32,600	0.4657	0.480	0.455	0.485	0.460	0.480	70,000	0.4657	-3.03%
2022-07-29	0	0.495	0.460	0.495	-	-	750	348	0.4640	0.495	0.460	0.495	-	-	750	0.4640	-1.00%
2022-07-28	0	0.500	0.465	0.500	0.470	0.500	30,000	14,700	0.4900	0.500	0.465	0.500	0.470	0.500	30,000	0.4900	1.01%
2022-07-27	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	-1.00%
2022-07-26	0	0.500	0.460	0.500	0.450	0.500	180,000	85,425	0.4746	0.500	0.460	0.500	0.450	0.500	180,000	0.4746	1.01%
2022-07-25	0	0.495	0.495	0.500	0.460	0.495	65,000	31,200	0.4800	0.495	0.495	0.500	0.460	0.495	65,000	0.4800	-1.00%
2022-07-22	0	0.500	0.490	0.510	-	-	1	0	-	0.500	0.490	0.510	-	-	1	-	0.00%
2022-07-21	0	0.500	0.500	0.520	0.500	0.570	125,005	65,902	0.5272	0.500	0.500	0.520	0.500	0.570	125,005	0.5272	-10.71%
2022-07-20	0	0.560	0.520	0.560	0.520	0.560	335,000	186,100	0.5555	0.560	0.520	0.560	0.520	0.560	335,000	0.5555	1.82%
2022-07-19	0	0.550	0.550	0.570	0.480	0.560	1,325,010	692,529	0.5227	0.550	0.550	0.570	0.480	0.560	1,325,010	0.5227	12.24%
2022-07-18	0	0.490	0.450	0.510	0.480	0.490	65,000	31,400	0.4831	0.490	0.450	0.510	0.480	0.490	65,000	0.4831	0.00%
2022-07-15	0	0.490	0.455	0.500	0.435	0.500	120,000	55,800	0.4650	0.490	0.455	0.500	0.435	0.500	120,000	0.4650	5.38%
2022-07-14	0	0.465	0.460	0.465	0.465	0.465	75,020	34,883	0.4650	0.465	0.460	0.465	0.465	0.465	75,020	0.4650	0.00%
2022-07-13	0	0.465	0.460	0.470	0.460	0.475	170,000	79,200	0.4659	0.465	0.460	0.470	0.460	0.475	170,000	0.4659	-1.06%
2022-07-12	0	0.470	0.470	0.475	0.460	0.460	55,000	25,375	0.4614	0.470	0.470	0.475	0.460	0.460	55,000	0.4614	-2.08%
2022-07-11	0	0.480	0.455	0.480	0.480	0.480	37,500	17,962	0.4790	0.480	0.455	0.480	0.480	0.480	37,500	0.4790	0.00%
2022-07-08	0	0.480	0.480	0.490	0.480	0.490	115,000	55,825	0.4854	0.480	0.480	0.490	0.480	0.490	115,000	0.4854	-1.03%
2022-07-07	0	0.485	0.485	0.490	0.485	0.485	15,000	7,275	0.4850	0.485	0.485	0.490	0.485	0.485	15,000	0.4850	-1.02%
2022-07-06	0	0.490	0.485	0.490	0.485	0.490	150,000	73,250	0.4883	0.490	0.485	0.490	0.485	0.490	150,000	0.4883	1.03%
2022-07-05	0	0.485	0.485	0.495	0.485	0.500	129,246	63,153	0.4886	0.485	0.485	0.495	0.485	0.500	129,246	0.4886	-4.90%
2022-07-04	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2022-06-30	0	0.510	0.500	0.510	0.485	0.510	355,125	178,883	0.5037	0.510	0.500	0.510	0.485	0.510	355,125	0.5037	0.00%
2022-06-29	0	0.510	0.495	0.510	0.490	0.510	125,000	62,500	0.5000	0.510	0.495	0.510	0.490	0.510	125,000	0.5000	2.00%
2022-06-28	0	0.500	0.490	0.500	0.485	0.500	155,000	76,800	0.4955	0.500	0.490	0.500	0.485	0.500	155,000	0.4955	1.01%
2022-06-27	0	0.495	0.495	0.500	0.490	0.495	260,000	128,200	0.4931	0.495	0.495	0.500	0.490	0.495	260,000	0.4931	-1.00%
2022-06-24	0	0.500	0.490	0.500	0.500	0.510	275,000	137,700	0.5007	0.500	0.490	0.500	0.500	0.510	275,000	0.5007	0.00%
2022-06-23	0	0.500	0.495	0.510	0.500	0.500	55,000	27,500	0.5000	0.500	0.495	0.510	0.500	0.500	55,000	0.5000	1.01%
2022-06-22	0	0.495	0.490	0.500	0.495	0.500	140,000	69,500	0.4964	0.495	0.490	0.500	0.495	0.500	140,000	0.4964	-4.81%
2022-06-21	0	0.520	0.510	0.520	0.500	0.520	185,000	93,000	0.5027	0.520	0.510	0.520	0.500	0.520	185,000	0.5027	4.00%
2022-06-20	0	0.500	0.500	0.530	0.500	0.530	135,000	71,400	0.5289	0.500	0.500	0.530	0.500	0.530	135,000	0.5289	-3.85%
2022-06-17	0	0.520	0.520	0.540	0.500	0.520	135,000	67,950	0.5033	0.520	0.520	0.540	0.500	0.520	135,000	0.5033	0.00%
2022-06-16	0	0.520	0.510	0.520	0.485	0.530	155,000	77,825	0.5021	0.520	0.510	0.520	0.485	0.530	155,000	0.5021	5.05%
2022-06-15	0	0.495	0.485	0.500	0.475	0.495	480,000	234,125	0.4878	0.495	0.485	0.500	0.475	0.495	480,000	0.4878	-1.00%
2022-06-14	0	0.500	0.490	0.500	0.500	0.520	295,000	148,350	0.5029	0.500	0.490	0.500	0.500	0.520	295,000	0.5029	-3.85%
2022-06-13	0	0.520	0.520	0.530	0.510	0.520	60,000	31,000	0.5167	0.520	0.520	0.530	0.510	0.520	60,000	0.5167	-3.70%
2022-06-10	0	0.540	0.520	0.540	0.510	0.540	95,000	50,100	0.5274	0.540	0.520	0.540	0.510	0.540	95,000	0.5274	1.89%
2022-06-09	0	0.530	0.520	0.540	0.520	0.530	120,000	62,500	0.5208	0.530	0.520	0.540	0.520	0.530	120,000	0.5208	-1.85%
2022-06-08	0	0.540	0.520	0.540	0.530	0.540	30,000	16,000	0.5333	0.540	0.520	0.540	0.530	0.540	30,000	0.5333	0.00%
2022-06-07	0	0.540	0.520	0.540	0.520	0.550	80,000	42,500	0.5313	0.540	0.520	0.540	0.520	0.550	80,000	0.5313	1.89%
2022-06-06	0	0.530	0.530	0.580	0.530	0.540	235,000	125,650	0.5347	0.530	0.530	0.580	0.530	0.540	235,000	0.5347	0.00%
2022-06-02	0	0.530	0.530	0.540	0.520	0.540	340,000	182,400	0.5365	0.530	0.530	0.540	0.520	0.540	340,000	0.5365	-1.85%
2022-06-01	0	0.540	0.520	0.540	0.520	0.540	625,000	326,350	0.5222	0.540	0.520	0.540	0.520	0.540	625,000	0.5222	0.00%
2022-05-31	0	0.540	0.540	0.550	0.540	0.550	175,000	95,800	0.5474	0.540	0.540	0.550	0.540	0.550	175,000	0.5474	-1.82%
2022-05-30	0	0.550	0.530	0.560	0.530	0.560	460,000	246,000	0.5348	0.550	0.530	0.560	0.530	0.560	460,000	0.5348	-1.79%
2022-05-27	0	0.560	0.540	0.560	-	-	50,000	28,000	0.5600	0.560	0.540	0.560	-	-	50,000	0.5600	0.00%
2022-05-26	0	0.560	0.550	0.560	0.560	0.560	80,200	44,914	0.5600	0.560	0.550	0.560	0.560	0.560	80,200	0.5600	-1.75%
2022-05-25	0	0.580	0.580	0.600	0.560	0.600	205,000	118,350	0.5773	0.570	0.570	0.590	0.550	0.590	208,596	0.5674	1.75%
2022-05-24	0	0.570	0.560	0.570	0.570	0.570	15,000	8,550	0.5700	0.560	0.550	0.560	0.560	0.560	15,263	0.5602	0.00%
2022-05-23	0	0.570	0.570	0.580	0.570	0.570	7,575	4,316	0.5698	0.560	0.560	0.570	0.560	0.560	7,708	0.5599	0.00%
2022-05-20	0	0.570	0.560	0.580	0.550	0.590	430,000	240,250	0.5587	0.560	0.550	0.570	0.541	0.580	437,544	0.5491	0.00%
2022-05-19	0	0.570	0.560	0.580	0.550	0.570	25,000	13,950	0.5580	0.560	0.550	0.570	0.541	0.560	25,439	0.5484	-1.72%
2022-05-18	0	0.580	0.570	0.610	-	-	0	0	-	0.570	0.560	0.599	-	-	0	-	0.00%
2022-05-17	0	0.580	0.570	0.600	0.580	0.580	20,000	11,600	0.5800	0.570	0.560	0.590	0.570	0.570	20,351	0.5700	0.00%
2022-05-16	0	0.580	0.560	0.580	0.550	0.580	70,000	39,600	0.5657	0.570	0.550	0.570	0.541	0.570	71,228	0.5560	-3.33%
2022-05-13	0	0.600	0.580	0.600	0.580	0.620	35,000	20,950	0.5986	0.590	0.570	0.590	0.570	0.609	35,614	0.5883	0.00%
2022-05-12	0	0.600	0.580	0.600	0.600	0.680	820,000	522,400	0.6371	0.590	0.570	0.590	0.590	0.668	834,386	0.6261	-6.25%
2022-05-11	0	0.640	0.620	0.640	0.600	0.660	460,000	292,550	0.6360	0.629	0.609	0.629	0.590	0.649	468,070	0.6250	1.59%
2022-05-10	0	0.630	0.580	0.630	0.580	0.640	420,000	256,100	0.6098	0.619	0.570	0.619	0.570	0.629	427,368	0.5992	0.00%
2022-05-06	0	0.630	0.580	0.640	0.600	0.630	15,000	9,150	0.6100	0.619	0.570	0.629	0.590	0.619	15,263	0.5995	-1.56%
2022-05-05	0	0.640	0.600	0.640	0.650	0.660	70,000	45,600	0.6514	0.629	0.590	0.629	0.639	0.649	71,228	0.6402	1.59%
2022-05-04	0	0.630	0.590	0.640	-	-	0	0	-	0.619	0.580	0.629	-	-	0	-	-1.56%
2022-05-03	0	0.640	0.580	0.640	0.560	0.650	325,000	197,150	0.6066	0.629	0.570	0.629	0.550	0.639	330,702	0.5962	4.92%
2022-04-29	0	0.610	0.580	0.610	0.560	0.630	80,000	47,250	0.5906	0.599	0.570	0.599	0.550	0.619	81,404	0.5804	3.39%
2022-04-28	0	0.590	0.560	0.590	0.510	0.600	445,000	240,400	0.5402	0.580	0.550	0.580	0.501	0.590	452,807	0.5309	1.72%
2022-04-27	0	0.580	0.540	0.600	-	-	0	0	-	0.570	0.531	0.590	-	-	0	-	-1.69%
2022-04-26	0	0.590	0.560	0.590	0.570	0.590	250,000	144,850	0.5794	0.580	0.550	0.580	0.560	0.580	254,386	0.5694	3.51%
2022-04-25	0	0.570	0.570	0.600	0.570	0.640	480,000	291,650	0.6076	0.560	0.560	0.590	0.560	0.629	488,421	0.5971	-12.31%
2022-04-22	0	0.650	0.630	0.660	0.650	0.650	50,000	32,500	0.6500	0.639	0.619	0.649	0.639	0.639	50,877	0.6388	0.00%
2022-04-21	0	0.650	0.630	0.650	0.620	0.650	165,000	104,650	0.6342	0.639	0.619	0.639	0.609	0.639	167,895	0.6233	0.00%
2022-04-20	0	0.650	0.630	0.660	0.650	0.680	120,000	79,700	0.6642	0.639	0.619	0.649	0.639	0.668	122,105	0.6527	-2.99%
2022-04-19	0	0.670	0.670	0.680	0.670	0.670	235,000	157,450	0.6700	0.658	0.658	0.668	0.658	0.658	239,123	0.6584	0.00%
2022-04-14	0	0.670	0.670	0.680	0.670	0.670	35,000	23,450	0.6700	0.658	0.658	0.668	0.658	0.658	35,614	0.6584	-1.47%
2022-04-13	0	0.680	0.670	0.690	0.690	0.690	20,000	13,800	0.6900	0.668	0.658	0.678	0.678	0.678	20,351	0.6781	0.00%
2022-04-12	0	0.680	0.680	0.690	0.670	0.680	190,000	128,050	0.6739	0.668	0.668	0.678	0.658	0.668	193,333	0.6623	-4.23%
2022-04-11	0	0.710	0.680	0.710	0.670	0.710	350,000	239,600	0.6846	0.698	0.668	0.698	0.658	0.698	356,140	0.6728	0.00%
2022-04-08	0	0.710	0.680	0.710	0.670	0.710	160,000	110,100	0.6881	0.698	0.668	0.698	0.658	0.698	162,807	0.6763	4.41%
2022-04-07	0	0.680	0.660	0.700	0.690	0.690	15,000	10,350	0.6900	0.668	0.649	0.688	0.678	0.678	15,263	0.6781	-4.23%
2022-04-06	0	0.710	0.680	0.710	0.630	0.760	2,790,000	1,971,900	0.7068	0.698	0.668	0.698	0.619	0.747	2,838,947	0.6946	5.97%
2022-04-04	0	0.670	0.650	0.670	0.650	0.670	35,000	23,100	0.6600	0.658	0.639	0.658	0.639	0.658	35,614	0.6486	0.00%
2022-04-01	0	0.670	0.650	0.670	0.670	0.670	115,000	77,050	0.6700	0.658	0.639	0.658	0.658	0.658	117,018	0.6584	0.00%
2022-03-31	0	0.670	0.640	0.670	0.670	0.670	30,050	20,129	0.6699	0.658	0.629	0.658	0.658	0.658	30,577	0.6583	0.00%
2022-03-30	0	0.670	0.650	0.660	0.630	0.670	400,500	259,899	0.6489	0.658	0.639	0.649	0.619	0.658	407,526	0.6377	6.35%
2022-03-29	0	0.630	0.620	0.630	0.620	0.650	375,000	235,550	0.6281	0.619	0.609	0.619	0.609	0.639	381,579	0.6173	-3.08%
2022-03-28	0	0.650	0.650	0.680	0.630	0.660	370,750	237,807	0.6414	0.639	0.639	0.668	0.619	0.649	377,254	0.6304	-4.41%
2022-03-25	0	0.680	0.680	0.700	0.610	0.680	3,880,000	2,476,300	0.6382	0.668	0.668	0.688	0.599	0.668	3,948,070	0.6272	0.00%
2022-03-24	0	0.680	0.660	0.680	0.660	0.730	255,000	173,100	0.6788	0.668	0.649	0.668	0.649	0.717	259,474	0.6671	-2.86%
2022-03-23	0	0.700	0.690	0.710	0.660	0.740	1,695,000	1,176,050	0.6938	0.688	0.678	0.698	0.649	0.727	1,724,737	0.6819	4.48%
2022-03-22	0	0.670	0.670	0.690	0.640	0.710	1,215,000	838,400	0.6900	0.658	0.658	0.678	0.629	0.698	1,236,316	0.6781	0.00%
2022-03-21	0	0.670	0.650	0.670	0.650	0.680	795,000	533,050	0.6705	0.658	0.639	0.658	0.639	0.668	808,947	0.6589	0.00%
2022-03-18	0	0.670	0.660	0.670	0.630	0.690	490,000	322,800	0.6588	0.658	0.649	0.658	0.619	0.678	498,596	0.6474	3.08%
2022-03-17	0	0.650	0.630	0.650	0.610	0.670	677,500	433,050	0.6392	0.639	0.619	0.639	0.599	0.658	689,386	0.6282	0.00%
2022-03-16	0	0.650	0.650	0.670	0.610	0.700	576,000	380,160	0.6600	0.639	0.639	0.658	0.599	0.688	586,105	0.6486	3.17%
2022-03-15	0	0.630	0.500	0.630	0.560	0.630	570,000	337,150	0.5915	0.619	0.491	0.619	0.550	0.619	580,000	0.5813	5.00%
2022-03-14	0	0.600	0.580	0.600	0.580	0.620	250,000	149,950	0.5998	0.590	0.570	0.590	0.570	0.609	254,386	0.5895	0.00%
2022-03-11	0	0.600	0.600	0.630	0.590	0.600	215,000	128,950	0.5998	0.590	0.590	0.619	0.580	0.590	218,772	0.5894	-4.76%
2022-03-10	0	0.630	0.610	0.630	0.620	0.640	210,000	133,050	0.6336	0.619	0.599	0.619	0.609	0.629	213,684	0.6226	-1.56%
2022-03-09	0	0.640	0.610	0.640	0.600	0.650	280,000	174,000	0.6214	0.629	0.599	0.629	0.590	0.639	284,912	0.6107	-1.54%
2022-03-08	0	0.650	0.620	0.650	0.620	0.700	185,000	117,350	0.6343	0.639	0.609	0.639	0.609	0.688	188,246	0.6234	-1.52%
2022-03-07	0	0.660	0.620	0.680	0.610	0.670	350,000	229,200	0.6549	0.649	0.609	0.668	0.599	0.658	356,140	0.6436	-4.35%
2022-03-04	0	0.690	0.680	0.700	0.680	0.700	75,000	51,800	0.6907	0.678	0.668	0.688	0.668	0.688	76,316	0.6788	-1.43%
2022-03-03	0	0.700	0.690	0.700	0.690	0.710	475,000	330,750	0.6963	0.688	0.678	0.688	0.678	0.698	483,333	0.6843	-1.41%
2022-03-02	0	0.710	0.710	0.720	0.710	0.720	85,000	61,150	0.7194	0.698	0.698	0.708	0.698	0.708	86,491	0.7070	-1.39%
2022-03-01	0	0.720	0.720	0.730	0.710	0.720	150,007	106,604	0.7107	0.708	0.708	0.717	0.698	0.708	152,639	0.6984	-1.37%
2022-02-28	0	0.730	0.720	0.740	0.720	0.740	190,000	139,350	0.7334	0.717	0.708	0.727	0.708	0.727	193,333	0.7208	1.39%
2022-02-25	0	0.720	0.710	0.720	0.700	0.730	892,750	629,720	0.7054	0.708	0.698	0.708	0.688	0.717	908,412	0.6932	0.00%
2022-02-24	0	0.720	0.720	0.730	0.720	0.750	1,860,000	1,359,000	0.7306	0.708	0.708	0.717	0.708	0.737	1,892,632	0.7180	-6.49%
2022-02-23	0	0.770	0.760	0.770	0.750	0.770	620,000	467,550	0.7541	0.757	0.747	0.757	0.737	0.757	630,877	0.7411	-1.28%
2022-02-22	0	0.780	0.760	0.780	0.760	0.780	225,000	173,200	0.7698	0.767	0.747	0.767	0.747	0.767	228,947	0.7565	-1.27%
2022-02-21	0	0.790	0.780	0.800	0.770	0.810	195,000	151,250	0.7756	0.776	0.767	0.786	0.757	0.796	198,421	0.7623	1.28%
2022-02-18	0	0.780	0.770	0.790	0.780	0.800	85,000	66,550	0.7829	0.767	0.757	0.776	0.767	0.786	86,491	0.7694	-1.27%
2022-02-17	0	0.790	0.790	0.810	0.790	0.790	90,000	71,100	0.7900	0.776	0.776	0.796	0.776	0.776	91,579	0.7764	-3.66%
2022-02-16	0	0.820	0.790	0.820	0.790	0.820	130,000	104,600	0.8046	0.806	0.776	0.806	0.776	0.806	132,281	0.7907	3.80%
2022-02-15	0	0.790	0.790	0.800	0.780	0.810	175,000	138,950	0.7940	0.776	0.776	0.786	0.767	0.796	178,070	0.7803	0.00%
2022-02-14	0	0.790	0.770	0.790	0.760	0.790	55,000	42,250	0.7682	0.776	0.757	0.776	0.747	0.776	55,965	0.7549	0.00%
2022-02-11	0	0.790	0.790	0.820	0.790	0.790	15,000	11,850	0.7900	0.776	0.776	0.806	0.776	0.776	15,263	0.7764	-1.25%
2022-02-10	0	0.800	0.800	0.820	0.800	0.830	220,000	177,700	0.8077	0.786	0.786	0.806	0.786	0.816	223,860	0.7938	-3.61%
2022-02-09	0	0.830	0.830	0.850	0.820	0.890	345,000	286,950	0.8317	0.816	0.816	0.835	0.806	0.875	351,053	0.8174	-5.68%
2022-02-08	0	0.880	0.820	0.880	0.820	0.880	255,000	217,550	0.8531	0.865	0.806	0.865	0.806	0.865	259,474	0.8384	2.33%
2022-02-07	0	0.860	0.840	0.870	0.840	0.900	495,000	434,700	0.8782	0.845	0.826	0.855	0.826	0.884	503,684	0.8630	-3.37%
2022-02-04	0	0.890	0.850	0.890	0.810	0.900	520,000	446,150	0.8580	0.875	0.835	0.875	0.796	0.884	529,123	0.8432	-1.11%
2022-01-31	0	0.900	0.850	0.900	0.870	0.910	920,000	823,700	0.8953	0.884	0.835	0.884	0.855	0.894	936,140	0.8799	2.27%
2022-01-28	0	0.880	0.760	0.880	0.740	0.880	790,000	623,850	0.7897	0.865	0.747	0.865	0.727	0.865	803,860	0.7761	17.33%
2022-01-27	0	0.750	0.750	0.760	0.730	0.800	460,750	346,140	0.7513	0.737	0.737	0.747	0.717	0.786	468,833	0.7383	-3.85%
2022-01-26	0	0.780	0.760	0.780	-	-	0	0	-	0.767	0.747	0.767	-	-	0	-	-1.27%
2022-01-25	0	0.790	0.760	0.790	0.770	0.800	85,000	66,550	0.7829	0.776	0.747	0.776	0.757	0.786	86,491	0.7694	1.28%
2022-01-24	0	0.780	0.770	0.800	0.730	0.810	1,380,000	1,085,450	0.7866	0.767	0.757	0.786	0.717	0.796	1,404,211	0.7730	2.63%
2022-01-21	0	0.760	0.750	0.760	0.750	0.790	465,000	350,350	0.7534	0.747	0.737	0.747	0.737	0.776	473,158	0.7405	1.33%
2022-01-20	0	0.750	0.750	0.770	0.740	0.770	652,500	491,375	0.7531	0.737	0.737	0.757	0.727	0.757	663,947	0.7401	-2.60%
2022-01-19	0	0.770	0.750	0.770	-	-	0	0	-	0.757	0.737	0.757	-	-	0	-	0.00%
2022-01-18	0	0.770	0.750	0.770	0.750	0.780	552,500	416,950	0.7547	0.757	0.737	0.757	0.737	0.767	562,193	0.7416	-1.28%
2022-01-17	0	0.780	0.770	0.800	0.780	0.780	50,000	39,000	0.7800	0.767	0.757	0.786	0.767	0.767	50,877	0.7666	-2.50%
2022-01-14	0	0.800	0.770	0.800	0.790	0.800	20,000	15,850	0.7925	0.786	0.757	0.786	0.776	0.786	20,351	0.7788	-1.23%
2022-01-13	0	0.810	0.790	0.810	0.790	0.830	279,250	223,937	0.8019	0.796	0.776	0.796	0.776	0.816	284,149	0.7881	-2.41%
2022-01-12	0	0.830	0.810	0.830	0.800	0.830	75,000	62,050	0.8273	0.816	0.796	0.816	0.786	0.816	76,316	0.8131	1.22%
2022-01-11	0	0.820	0.790	0.820	0.790	0.840	820,000	661,450	0.8066	0.806	0.776	0.806	0.776	0.826	834,386	0.7927	2.50%
2022-01-10	0	0.800	0.760	0.800	0.730	0.800	1,062,500	824,925	0.7764	0.786	0.747	0.786	0.717	0.786	1,081,140	0.7630	2.56%
2022-01-07	0	0.780	0.760	0.780	0.750	0.790	230,000	179,950	0.7824	0.767	0.747	0.767	0.737	0.776	234,035	0.7689	-1.27%
2022-01-06	0	0.790	0.750	0.790	0.780	0.800	45,000	35,600	0.7911	0.776	0.737	0.776	0.767	0.786	45,789	0.7775	-1.25%
2022-01-05	0	0.800	0.780	0.800	0.790	0.800	37,500	29,775	0.7940	0.786	0.767	0.786	0.776	0.786	38,158	0.7803	0.00%
2022-01-04	0	0.800	0.780	0.800	0.750	0.820	1,015,000	794,300	0.7826	0.786	0.767	0.786	0.737	0.806	1,032,807	0.7691	5.26%
2022-01-03	0	0.760	0.740	0.760	0.730	0.770	280,000	209,850	0.7495	0.747	0.727	0.747	0.717	0.757	284,912	0.7365	2.70%
2021-12-31	0	0.740	0.710	0.740	0.720	0.760	510,000	373,850	0.7330	0.727	0.698	0.727	0.708	0.747	518,947	0.7204	1.37%
2021-12-30	0	0.730	0.710	0.730	0.710	0.740	365,000	261,400	0.7162	0.717	0.698	0.717	0.698	0.727	371,404	0.7038	0.00%
2021-12-29	0	0.730	0.700	0.730	0.710	0.740	165,000	118,850	0.7203	0.717	0.688	0.717	0.698	0.727	167,895	0.7079	1.39%
2021-12-28	0	0.720	0.720	0.730	0.700	0.780	1,345,000	984,250	0.7318	0.708	0.708	0.717	0.688	0.767	1,368,596	0.7192	-6.49%
2021-12-24	0	0.770	0.760	0.780	0.770	0.770	20,000	15,400	0.7700	0.757	0.747	0.767	0.757	0.757	20,351	0.7567	-1.28%
2021-12-23	0	0.780	0.760	0.780	0.750	0.780	145,000	110,600	0.7628	0.767	0.747	0.767	0.737	0.767	147,544	0.7496	0.00%
2021-12-22	0	0.780	0.760	0.780	0.770	0.790	185,000	143,500	0.7757	0.767	0.747	0.767	0.757	0.776	188,246	0.7623	1.30%
2021-12-21	0	0.770	0.750	0.770	0.750	0.770	200,200	152,540	0.7619	0.757	0.737	0.757	0.737	0.757	203,712	0.7488	0.00%
2021-12-20	0	0.770	0.740	0.770	0.740	0.780	445,000	336,100	0.7553	0.757	0.727	0.757	0.727	0.767	452,807	0.7423	-2.53%
2021-12-17	0	0.790	0.770	0.790	0.750	0.790	1,110,000	847,050	0.7631	0.776	0.757	0.776	0.737	0.776	1,129,474	0.7500	-1.25%
2021-12-16	0	0.800	0.780	0.800	0.800	0.810	10,000	8,050	0.8050	0.786	0.767	0.786	0.786	0.796	10,175	0.7911	-1.23%
2021-12-15	0	0.810	0.790	0.810	0.790	0.810	105,000	84,050	0.8005	0.796	0.776	0.796	0.776	0.796	106,842	0.7867	-2.41%
2021-12-14	0	0.830	0.810	0.830	0.820	0.840	150,000	123,700	0.8247	0.816	0.796	0.816	0.806	0.826	152,632	0.8104	-1.19%
2021-12-13	0	0.840	0.840	0.850	0.820	0.850	360,000	301,300	0.8369	0.826	0.826	0.835	0.806	0.835	366,316	0.8225	-1.18%
2021-12-10	0	0.850	0.830	0.850	0.820	0.850	630,000	525,700	0.8344	0.835	0.816	0.835	0.806	0.835	641,053	0.8201	-2.30%
2021-12-09	0	0.870	0.840	0.870	0.840	0.870	138,500	119,385	0.8620	0.855	0.826	0.855	0.826	0.855	140,930	0.8471	0.00%
2021-12-08	0	0.870	0.840	0.870	0.840	0.870	140,000	120,550	0.8611	0.855	0.826	0.855	0.826	0.855	142,456	0.8462	0.00%
2021-12-07	0	0.870	0.840	0.870	0.850	0.870	55,000	47,650	0.8664	0.855	0.826	0.855	0.835	0.855	55,965	0.8514	0.00%
2021-12-06	0	0.870	0.840	0.870	0.830	0.870	445,000	380,850	0.8558	0.855	0.826	0.855	0.816	0.855	452,807	0.8411	0.00%
2021-12-03	0	0.870	0.850	0.870	0.840	0.880	285,000	246,600	0.8653	0.855	0.835	0.855	0.826	0.865	290,000	0.8503	1.16%
2021-12-02	0	0.860	0.820	0.860	0.800	0.860	1,100,000	906,750	0.8243	0.845	0.806	0.845	0.786	0.845	1,119,298	0.8101	1.18%
2021-12-01	0	0.850	0.820	0.850	0.810	0.850	680,000	560,300	0.8240	0.835	0.806	0.835	0.796	0.835	691,930	0.8098	1.19%
2021-11-30	0	0.840	0.830	0.850	0.830	0.860	430,000	363,200	0.8447	0.826	0.816	0.835	0.816	0.845	437,544	0.8301	-4.55%
2021-11-29	0	0.880	0.870	0.880	0.850	0.880	975,000	853,400	0.8753	0.865	0.855	0.865	0.835	0.865	992,105	0.8602	0.00%
2021-11-26	0	0.880	0.850	0.880	0.840	0.880	485,000	415,500	0.8567	0.865	0.835	0.865	0.826	0.865	493,509	0.8419	0.00%
2021-11-25	0	0.880	0.860	0.880	0.850	0.890	405,000	350,450	0.8653	0.865	0.845	0.865	0.835	0.875	412,105	0.8504	0.00%
2021-11-24	0	0.880	0.860	0.880	0.820	0.880	1,975,000	1,689,350	0.8554	0.865	0.845	0.865	0.806	0.865	2,009,649	0.8406	4.76%
2021-11-23	0	0.840	0.830	0.840	0.820	0.840	355,000	294,600	0.8299	0.826	0.816	0.826	0.806	0.826	361,228	0.8156	0.00%
2021-11-22	0	0.840	0.820	0.840	0.800	0.840	1,075,000	877,550	0.8163	0.826	0.806	0.826	0.786	0.826	1,093,860	0.8023	3.70%
2021-11-19	0	0.810	0.790	0.810	0.790	0.810	115,000	91,550	0.7961	0.796	0.776	0.796	0.776	0.796	117,018	0.7824	1.25%
2021-11-18	0	0.800	0.790	0.810	0.790	0.810	785,000	622,100	0.7925	0.786	0.776	0.796	0.776	0.796	798,772	0.7788	0.00%
2021-11-17	0	0.800	0.800	0.810	0.790	0.810	320,000	256,850	0.8027	0.786	0.786	0.796	0.776	0.796	325,614	0.7888	-2.44%
2021-11-16	0	0.820	0.800	0.820	0.790	0.820	925,000	744,000	0.8043	0.806	0.786	0.806	0.776	0.806	941,228	0.7905	1.23%
2021-11-15	0	0.810	0.790	0.810	0.760	0.880	3,820,009	3,056,307	0.8001	0.796	0.776	0.796	0.747	0.865	3,887,027	0.7863	3.85%
2021-11-12	0	0.780	0.780	0.790	0.750	0.790	1,810,000	1,381,000	0.7630	0.767	0.767	0.776	0.737	0.776	1,841,754	0.7498	1.30%
2021-11-11	0	0.770	0.770	0.780	0.770	0.790	1,245,000	964,500	0.7747	0.757	0.757	0.767	0.757	0.776	1,266,842	0.7613	-2.53%
2021-11-10	0	0.790	0.780	0.790	0.760	0.800	730,000	568,900	0.7793	0.776	0.767	0.776	0.747	0.786	742,807	0.7659	0.00%
2021-11-09	0	0.790	0.770	0.790	0.760	0.790	1,295,000	1,000,050	0.7722	0.776	0.757	0.776	0.747	0.776	1,317,719	0.7589	0.00%
2021-11-08	0	0.790	0.770	0.790	0.750	0.790	1,015,000	781,100	0.7696	0.776	0.757	0.776	0.737	0.776	1,032,807	0.7563	0.00%
2021-11-05	0	0.790	0.760	0.790	0.750	0.790	2,230,000	1,726,600	0.7743	0.776	0.747	0.776	0.737	0.776	2,269,123	0.7609	0.00%
2021-11-04	0	0.790	0.770	0.790	0.760	0.810	1,970,000	1,543,050	0.7833	0.776	0.757	0.776	0.747	0.796	2,004,561	0.7698	-1.25%
2021-11-03	0	0.800	0.790	0.800	0.770	0.810	640,000	504,050	0.7876	0.786	0.776	0.786	0.757	0.796	651,228	0.7740	0.00%
2021-11-02	0	0.800	0.780	0.800	0.760	0.800	1,045,000	814,150	0.7791	0.786	0.767	0.786	0.747	0.786	1,063,333	0.7657	1.27%
2021-11-01	0	0.790	0.780	0.790	0.780	0.790	135,000	106,300	0.7874	0.776	0.767	0.776	0.767	0.776	137,368	0.7738	-2.47%
2021-10-29	0	0.810	0.790	0.810	0.790	0.810	215,000	170,650	0.7937	0.796	0.776	0.796	0.776	0.796	218,772	0.7800	0.00%
2021-10-28	0	0.810	0.790	0.810	-	-	0	0	-	0.796	0.776	0.796	-	-	0	-	-1.22%
2021-10-27	0	0.820	0.790	0.820	0.780	0.820	2,126,937	1,685,783	0.7926	0.806	0.776	0.806	0.767	0.806	2,164,252	0.7789	2.50%
2021-10-26	0	0.800	0.800	0.820	0.800	0.800	25,000	20,000	0.8000	0.786	0.786	0.806	0.786	0.786	25,439	0.7862	-4.76%
2021-10-25	0	0.840	0.810	0.840	0.800	0.840	1,050,000	859,550	0.8186	0.826	0.796	0.826	0.786	0.826	1,068,421	0.8045	5.00%
2021-10-22	0	0.800	0.790	0.800	0.800	0.800	280,000	224,000	0.8000	0.786	0.776	0.786	0.786	0.786	284,912	0.7862	1.27%
2021-10-21	0	0.790	0.790	0.800	0.750	0.840	3,150,000	2,501,750	0.7942	0.776	0.776	0.786	0.737	0.826	3,205,263	0.7805	-1.25%
2021-10-20	0	0.800	0.780	0.800	0.780	0.800	185,000	146,400	0.7914	0.786	0.767	0.786	0.767	0.786	188,246	0.7777	0.00%
2021-10-19	0	0.800	0.780	0.800	0.800	0.810	715,000	572,450	0.8006	0.786	0.767	0.786	0.786	0.796	727,544	0.7868	0.00%
2021-10-18	0	0.800	0.780	0.800	0.780	0.810	235,000	187,300	0.7970	0.786	0.767	0.786	0.767	0.796	239,123	0.7833	0.00%
2021-10-15	0	0.800	0.800	0.820	0.800	0.820	220,000	177,200	0.8055	0.786	0.786	0.806	0.786	0.806	223,860	0.7916	-4.76%
2021-10-12	0	0.840	0.820	0.840	0.810	0.840	115,000	94,650	0.8230	0.826	0.806	0.826	0.796	0.826	117,018	0.8089	0.00%
2021-10-11	0	0.840	0.810	0.840	0.800	0.850	745,000	610,550	0.8195	0.826	0.796	0.826	0.786	0.835	758,070	0.8054	1.20%
2021-10-08	0	0.830	0.820	0.830	0.820	0.840	155,000	129,400	0.8348	0.816	0.806	0.816	0.806	0.826	157,719	0.8204	-1.19%
2021-10-07	0	0.840	0.810	0.840	0.840	0.850	315,000	264,650	0.8402	0.826	0.796	0.826	0.826	0.835	320,526	0.8257	1.20%
2021-10-06	0	0.830	0.810	0.840	0.780	0.840	762,500	613,875	0.8051	0.816	0.796	0.826	0.767	0.826	775,877	0.7912	0.00%
2021-10-05	0	0.830	0.780	0.830	0.790	0.830	220,000	178,450	0.8111	0.816	0.767	0.816	0.776	0.816	223,860	0.7972	1.22%
2021-10-04	0	0.820	0.790	0.820	0.770	0.840	230,000	186,150	0.8093	0.806	0.776	0.806	0.757	0.826	234,035	0.7954	1.23%
2021-09-30	0	0.810	0.790	0.810	0.750	0.840	740,250	597,630	0.8073	0.796	0.776	0.796	0.737	0.826	753,237	0.7934	1.25%
2021-09-29	0	0.800	0.770	0.800	0.800	0.800	20,000	16,000	0.8000	0.786	0.757	0.786	0.786	0.786	20,351	0.7862	0.00%
2021-09-28	0	0.800	0.770	0.790	0.740	0.840	2,960,005	2,369,453	0.8005	0.786	0.757	0.776	0.727	0.826	3,011,935	0.7867	2.56%
2021-09-27	0	0.780	0.760	0.780	0.760	0.810	285,000	224,700	0.7884	0.767	0.747	0.767	0.747	0.796	290,000	0.7748	-1.27%
2021-09-24	0	0.790	0.750	0.780	0.750	0.790	285,000	222,850	0.7819	0.776	0.737	0.767	0.737	0.776	290,000	0.7684	1.28%
2021-09-23	0	0.780	0.770	0.790	0.760	0.780	475,000	369,100	0.7771	0.767	0.757	0.776	0.747	0.767	483,333	0.7637	4.00%
2021-09-21	0	0.750	0.750	0.760	0.740	0.750	120,000	89,600	0.7467	0.737	0.737	0.747	0.727	0.737	122,105	0.7338	-2.60%
2021-09-20	0	0.770	0.770	0.780	0.760	0.800	485,000	373,150	0.7694	0.757	0.757	0.767	0.747	0.786	493,509	0.7561	-4.94%
2021-09-17	0	0.810	0.790	0.810	0.780	0.830	1,035,000	816,050	0.7885	0.796	0.776	0.796	0.767	0.816	1,053,158	0.7749	-4.71%
2021-09-16	0	0.850	0.790	0.840	0.750	0.850	3,510,000	2,768,000	0.7886	0.835	0.776	0.826	0.737	0.835	3,571,579	0.7750	0.00%
2021-09-15	0	0.850	0.840	0.860	0.840	0.870	590,000	501,750	0.8504	0.835	0.826	0.845	0.826	0.855	600,351	0.8358	0.00%
2021-09-14	0	0.850	0.850	0.870	0.850	0.890	362,500	312,650	0.8625	0.835	0.835	0.855	0.835	0.875	368,860	0.8476	-4.49%
2021-09-13	0	0.890	0.880	0.890	0.870	0.950	560,000	498,850	0.8908	0.875	0.865	0.875	0.855	0.934	569,825	0.8754	-3.26%
2021-09-10	0	0.920	0.900	0.920	0.870	0.960	5,460,000	5,046,050	0.9242	0.904	0.884	0.904	0.855	0.943	5,555,789	0.9083	2.22%
2021-09-09	0	0.900	0.870	0.900	0.870	0.910	420,000	371,100	0.8836	0.884	0.855	0.884	0.855	0.894	427,368	0.8683	-2.17%
2021-09-08	0	0.920	0.880	0.920	0.880	0.920	1,360,000	1,231,350	0.9054	0.904	0.865	0.904	0.865	0.904	1,383,860	0.8898	0.00%
2021-09-07	0	0.920	0.900	0.920	0.890	0.920	775,000	699,500	0.9026	0.904	0.884	0.904	0.875	0.904	788,596	0.8870	0.00%
2021-09-06	0	0.920	0.910	0.920	0.820	0.930	3,340,000	3,005,500	0.8999	0.904	0.894	0.904	0.806	0.914	3,398,596	0.8843	2.22%
2021-09-03	0	0.900	0.860	0.900	0.860	0.900	200,000	174,400	0.8720	0.884	0.845	0.884	0.845	0.884	203,509	0.8570	0.00%
2021-09-02	0	0.900	0.890	0.900	0.890	0.920	705,000	631,750	0.8961	0.884	0.875	0.884	0.875	0.904	717,368	0.8806	-1.10%
2021-09-01	0	0.910	0.900	0.920	0.910	0.930	425,000	390,050	0.9178	0.894	0.884	0.904	0.894	0.914	432,456	0.9019	-4.21%
2021-08-31	0	0.950	0.930	0.950	0.910	0.960	995,000	927,650	0.9323	0.934	0.914	0.934	0.894	0.943	1,012,456	0.9162	0.00%
2021-08-30	0	0.950	0.930	0.950	0.890	0.960	2,425,000	2,243,750	0.9253	0.934	0.914	0.934	0.875	0.943	2,467,544	0.9093	1.06%
2021-08-27	0	0.940	0.920	0.940	0.850	0.950	1,035,000	924,500	0.8932	0.924	0.904	0.924	0.835	0.934	1,053,158	0.8778	4.44%
2021-08-26	0	0.900	0.890	0.900	0.890	1.020	1,880,000	1,740,900	0.9260	0.884	0.875	0.884	0.875	1.002	1,912,982	0.9100	-9.09%
2021-08-25	0	0.990	0.980	0.990	0.920	1.080	13,330,000	13,259,800	0.9947	0.973	0.963	0.973	0.904	1.061	13,563,860	0.9776	4.21%
2021-08-24	0	0.950	0.950	0.960	0.780	0.950	16,198,750	14,153,600	0.8737	0.934	0.934	0.943	0.767	0.934	16,482,939	0.8587	23.38%
2021-08-23	0	0.770	0.750	0.770	0.750	0.860	2,905,000	2,303,950	0.7931	0.757	0.737	0.757	0.737	0.845	2,955,965	0.7794	6.94%
2021-08-20	0	0.720	0.710	0.730	0.700	0.770	2,410,000	1,766,200	0.7329	0.708	0.698	0.717	0.688	0.757	2,452,281	0.7202	0.00%
2021-08-19	0	0.720	0.710	0.750	0.720	0.780	1,460,000	1,103,050	0.7555	0.708	0.698	0.737	0.708	0.767	1,485,614	0.7425	0.00%
2021-08-18	0	0.720	0.720	0.730	0.700	0.720	550,000	389,150	0.7075	0.708	0.708	0.717	0.688	0.708	559,649	0.6953	-1.37%
2021-08-17	0	0.730	0.730	0.740	0.700	0.740	1,130,000	811,650	0.7183	0.717	0.717	0.727	0.688	0.727	1,149,825	0.7059	-3.95%
2021-08-16	0	0.760	0.760	0.770	0.750	0.760	120,000	90,500	0.7542	0.747	0.747	0.757	0.737	0.747	122,105	0.7412	0.00%
2021-08-13	0	0.760	0.760	0.770	0.760	0.790	480,000	371,850	0.7747	0.747	0.747	0.757	0.747	0.776	488,421	0.7613	-1.30%
2021-08-12	0	0.770	0.760	0.770	0.760	0.810	720,000	563,950	0.7833	0.757	0.747	0.757	0.747	0.796	732,632	0.7698	-2.53%
2021-08-11	0	0.790	0.780	0.800	0.760	0.790	481,250	374,062	0.7773	0.776	0.767	0.786	0.747	0.776	489,693	0.7639	0.00%
2021-08-10	0	0.790	0.770	0.790	0.750	0.800	1,265,000	990,250	0.7828	0.776	0.757	0.776	0.737	0.786	1,287,193	0.7693	2.60%
2021-08-09	0	0.770	0.730	0.770	0.700	0.770	1,135,000	814,250	0.7174	0.757	0.717	0.757	0.688	0.757	1,154,912	0.7050	5.48%
2021-08-06	0	0.730	0.710	0.730	0.720	0.730	145,000	104,550	0.7210	0.717	0.698	0.717	0.708	0.717	147,544	0.7086	1.39%
2021-08-05	0	0.720	0.710	0.720	0.700	0.720	525,000	372,000	0.7086	0.708	0.698	0.708	0.688	0.708	534,211	0.6964	-1.37%
2021-08-04	0	0.730	0.710	0.730	0.710	0.750	1,550,000	1,111,950	0.7174	0.717	0.698	0.717	0.698	0.737	1,577,193	0.7050	-1.35%
2021-08-03	0	0.740	0.720	0.740	0.720	0.800	1,105,000	812,050	0.7349	0.727	0.708	0.727	0.708	0.786	1,124,386	0.7222	-2.63%
2021-08-02	0	0.760	0.740	0.760	0.720	0.780	1,070,000	787,950	0.7364	0.747	0.727	0.747	0.708	0.767	1,088,772	0.7237	0.00%
2021-07-30	0	0.760	0.750	0.760	0.750	0.780	295,000	223,950	0.7592	0.747	0.737	0.747	0.737	0.767	300,175	0.7461	-1.30%
2021-07-29	0	0.770	0.760	0.770	0.750	0.810	370,000	281,400	0.7605	0.757	0.747	0.757	0.737	0.796	376,491	0.7474	1.32%
2021-07-28	0	0.760	0.770	0.780	0.750	0.780	280,000	212,850	0.7602	0.747	0.757	0.767	0.737	0.767	284,912	0.7471	1.33%
2021-07-27	0	0.750	0.740	0.750	0.740	0.800	1,325,000	1,003,050	0.7570	0.737	0.727	0.737	0.727	0.786	1,348,246	0.7440	-6.25%
2021-07-26	0	0.800	0.780	0.800	0.780	0.820	1,125,000	896,500	0.7969	0.786	0.767	0.786	0.767	0.806	1,144,737	0.7831	-4.76%
2021-07-23	0	0.840	0.830	0.840	0.820	0.850	415,000	346,250	0.8343	0.826	0.816	0.826	0.806	0.835	422,281	0.8200	2.44%
2021-07-22	0	0.820	0.810	0.820	0.810	0.860	3,090,000	2,605,000	0.8430	0.806	0.796	0.806	0.796	0.845	3,144,211	0.8285	1.23%
2021-07-21	0	0.810	0.790	0.810	0.710	0.810	935,000	719,200	0.7692	0.796	0.776	0.796	0.698	0.796	951,404	0.7559	6.58%
2021-07-20	0	0.760	0.750	0.760	0.750	0.810	2,125,000	1,614,850	0.7599	0.747	0.737	0.747	0.737	0.796	2,162,281	0.7468	-1.30%
2021-07-19	0	0.770	0.770	0.790	0.760	0.790	290,000	226,000	0.7793	0.757	0.757	0.776	0.747	0.776	295,088	0.7659	-2.53%
2021-07-16	0	0.790	0.770	0.780	0.770	0.810	510,000	393,800	0.7722	0.776	0.757	0.767	0.757	0.796	518,947	0.7588	0.00%
2021-07-15	0	0.790	0.770	0.790	0.770	0.810	900,000	708,400	0.7871	0.776	0.757	0.776	0.757	0.796	915,789	0.7735	0.00%
2021-07-14	0	0.790	0.770	0.790	0.770	0.820	380,000	298,650	0.7859	0.776	0.757	0.776	0.757	0.806	386,667	0.7724	0.00%
2021-07-13	0	0.790	0.780	0.810	0.790	0.830	431,250	347,262	0.8052	0.776	0.767	0.796	0.776	0.816	438,816	0.7914	-1.25%
2021-07-12	0	0.800	0.780	0.800	0.750	0.800	1,555,000	1,193,250	0.7674	0.786	0.767	0.786	0.737	0.786	1,582,281	0.7541	6.67%
2021-07-09	0	0.750	0.740	0.750	0.750	0.810	2,545,000	1,961,850	0.7709	0.737	0.727	0.737	0.737	0.796	2,589,649	0.7576	-6.25%
2021-07-08	0	0.800	0.780	0.800	0.780	0.820	1,120,000	893,000	0.7973	0.786	0.767	0.786	0.767	0.806	1,139,649	0.7836	-1.23%
2021-07-07	0	0.810	0.790	0.810	0.800	0.810	3,260,000	2,610,100	0.8006	0.796	0.776	0.796	0.786	0.796	3,317,193	0.7868	1.25%
2021-07-06	0	0.800	0.790	0.800	0.800	0.850	1,390,000	1,142,850	0.8222	0.786	0.776	0.786	0.786	0.835	1,414,386	0.8080	-2.44%
2021-07-05	0	0.820	0.800	0.820	0.800	0.830	1,165,000	942,500	0.8090	0.806	0.786	0.806	0.786	0.816	1,185,439	0.7951	1.23%
2021-07-02	0	0.810	0.810	0.840	0.810	0.850	1,735,000	1,429,450	0.8239	0.796	0.796	0.826	0.796	0.835	1,765,439	0.8097	0.00%
2021-06-30	0	0.810	0.810	0.830	0.810	0.890	2,605,000	2,163,000	0.8303	0.796	0.796	0.816	0.796	0.875	2,650,702	0.8160	-7.95%
2021-06-29	0	0.880	0.850	0.880	0.850	0.890	1,880,000	1,643,100	0.8740	0.865	0.835	0.865	0.835	0.875	1,912,982	0.8589	1.15%
2021-06-28	0	0.870	0.850	0.880	0.850	0.870	320,000	273,300	0.8541	0.855	0.835	0.865	0.835	0.855	325,614	0.8393	1.16%
2021-06-25	0	0.860	0.850	0.860	0.820	0.880	2,235,000	1,914,250	0.8565	0.845	0.835	0.845	0.806	0.865	2,274,211	0.8417	-2.27%
2021-06-24	0	0.880	0.820	0.880	0.820	0.880	1,415,000	1,205,050	0.8516	0.865	0.806	0.865	0.806	0.865	1,439,825	0.8369	0.00%
2021-06-23	0	0.880	0.840	0.880	0.830	0.890	740,000	628,050	0.8487	0.865	0.826	0.865	0.816	0.875	752,982	0.8341	6.02%
2021-06-22	0	0.830	0.810	0.830	0.800	0.860	1,140,000	920,100	0.8071	0.816	0.796	0.816	0.786	0.845	1,160,000	0.7932	0.00%
2021-06-21	0	0.830	0.820	0.840	0.800	0.890	2,980,000	2,441,900	0.8194	0.816	0.806	0.826	0.786	0.875	3,032,281	0.8053	-3.49%
2021-06-18	0	0.860	0.830	0.870	0.830	0.920	1,958,500	1,678,455	0.8570	0.845	0.816	0.855	0.816	0.904	1,992,860	0.8422	-1.15%
2021-06-17	0	0.870	0.850	0.880	0.850	0.890	515,000	441,450	0.8572	0.855	0.835	0.865	0.835	0.875	524,035	0.8424	-2.25%
2021-06-16	0	0.890	0.870	0.890	0.850	0.940	2,350,000	2,066,450	0.8793	0.875	0.855	0.875	0.835	0.924	2,391,228	0.8642	-3.26%
2021-06-15	0	0.920	0.900	0.920	0.900	0.950	505,000	458,700	0.9083	0.904	0.884	0.904	0.884	0.934	513,860	0.8927	-1.08%
2021-06-11	0	0.930	0.930	0.950	0.880	0.980	3,070,000	2,860,150	0.9316	0.914	0.914	0.934	0.865	0.963	3,123,860	0.9156	-4.12%
2021-06-10	0	0.970	0.950	0.970	0.940	0.980	810,000	778,650	0.9613	0.953	0.934	0.953	0.924	0.963	824,211	0.9447	-1.02%
2021-06-09	0	0.980	0.960	0.980	0.950	0.980	585,000	566,450	0.9683	0.963	0.943	0.963	0.934	0.963	595,263	0.9516	2.08%
2021-06-08	0	0.960	0.960	0.970	0.950	0.980	775,000	746,650	0.9634	0.943	0.943	0.953	0.934	0.963	788,596	0.9468	0.00%
2021-06-07	0	0.960	0.940	0.960	0.940	0.970	725,000	695,900	0.9599	0.943	0.924	0.943	0.924	0.953	737,719	0.9433	2.13%
2021-06-04	0	0.940	0.940	0.950	0.920	0.980	710,000	677,450	0.9542	0.924	0.924	0.934	0.904	0.963	722,456	0.9377	0.00%
2021-06-03	0	0.940	0.940	0.970	0.930	0.980	2,000,000	1,909,250	0.9546	0.924	0.924	0.953	0.914	0.963	2,035,088	0.9382	3.30%
2021-06-02	0	0.910	0.910	0.930	0.900	0.950	2,520,000	2,311,300	0.9172	0.894	0.894	0.914	0.884	0.934	2,564,211	0.9014	2.25%
2021-06-01	0	0.890	0.890	0.900	0.820	0.890	1,265,000	1,077,200	0.8515	0.875	0.875	0.884	0.806	0.875	1,287,193	0.8369	8.54%
2021-05-31	0	0.820	0.820	0.830	0.800	0.830	1,095,000	891,350	0.8140	0.806	0.806	0.816	0.786	0.816	1,114,211	0.8000	-1.20%
2021-05-28	0	0.830	0.810	0.840	0.810	0.840	1,030,000	848,900	0.8242	0.816	0.796	0.826	0.796	0.826	1,048,070	0.8100	-1.19%
2021-05-27	0	0.840	0.830	0.860	0.840	0.850	265,000	223,550	0.8436	0.826	0.816	0.845	0.826	0.835	269,649	0.8290	-1.18%
2021-05-26	0	0.850	0.850	0.860	0.850	0.880	420,000	358,050	0.8525	0.835	0.835	0.845	0.835	0.865	427,368	0.8378	-1.16%
2021-05-25	0	0.860	0.860	0.870	0.800	0.890	635,000	537,850	0.8470	0.845	0.845	0.855	0.786	0.875	646,140	0.8324	-3.37%
2021-05-24	0	0.890	0.860	0.890	0.890	0.890	15,000	13,350	0.8900	0.875	0.845	0.875	0.875	0.875	15,263	0.8747	0.00%
2021-05-21	0	0.890	0.880	0.900	0.890	0.920	475,000	429,000	0.9032	0.875	0.865	0.884	0.875	0.904	483,333	0.8876	2.30%
2021-05-20	0	0.870	0.870	0.880	0.870	0.920	1,184,828	1,043,952	0.8811	0.855	0.855	0.865	0.855	0.904	1,205,614	0.8659	0.00%
2021-05-18	0	0.870	0.870	0.890	0.840	0.900	1,190,000	1,058,450	0.8895	0.855	0.855	0.875	0.826	0.884	1,210,877	0.8741	-1.14%
2021-05-17	0	0.880	0.830	0.880	0.810	0.880	1,490,000	1,248,100	0.8377	0.865	0.816	0.865	0.796	0.865	1,516,140	0.8232	8.64%
2021-05-14	0	0.810	0.810	0.860	0.800	0.850	520,000	429,800	0.8265	0.796	0.796	0.845	0.786	0.835	529,123	0.8123	-2.41%
2021-05-13	0	0.830	0.820	0.830	0.820	0.870	680,000	567,800	0.8350	0.816	0.806	0.816	0.806	0.855	691,930	0.8206	-1.19%
2021-05-12	0	0.840	0.830	0.870	0.830	0.860	1,230,000	1,045,100	0.8497	0.826	0.816	0.855	0.816	0.845	1,251,579	0.8350	1.20%
2021-05-11	0	0.830	0.830	0.840	0.810	0.850	2,085,450	1,735,510	0.8322	0.816	0.816	0.826	0.796	0.835	2,122,037	0.8179	-3.49%
2021-05-10	0	0.860	0.850	0.870	0.850	0.890	2,710,000	2,349,750	0.8671	0.845	0.835	0.855	0.835	0.875	2,757,544	0.8521	-1.15%
2021-05-07	0	0.870	0.870	0.880	0.860	0.900	4,190,000	3,711,900	0.8859	0.855	0.855	0.865	0.845	0.884	4,263,509	0.8706	-3.33%
2021-05-06	0	0.900	0.890	0.910	0.890	0.910	2,215,000	1,990,800	0.8988	0.884	0.875	0.894	0.875	0.894	2,253,860	0.8833	0.00%
2021-05-05	0	0.900	0.880	0.910	0.890	0.910	735,000	658,350	0.8957	0.884	0.865	0.894	0.875	0.894	747,895	0.8803	0.00%
2021-05-04	0	0.900	0.900	0.920	0.900	0.920	795,000	718,500	0.9038	0.884	0.884	0.904	0.884	0.904	808,947	0.8882	-1.10%
2021-05-03	0	0.910	0.910	0.940	0.900	0.920	90,000	82,200	0.9133	0.894	0.894	0.924	0.884	0.904	91,579	0.8976	-1.09%
2021-04-30	0	0.920	0.920	0.930	0.900	0.950	1,470,000	1,347,150	0.9164	0.904	0.904	0.914	0.884	0.934	1,495,789	0.9006	-2.13%
2021-04-29	0	0.940	0.930	0.950	0.920	0.960	1,220,000	1,159,400	0.9503	0.924	0.914	0.934	0.904	0.943	1,241,404	0.9339	-1.05%
2021-04-28	0	0.950	0.940	0.960	0.940	0.960	1,285,000	1,224,300	0.9528	0.934	0.924	0.943	0.924	0.943	1,307,544	0.9363	-1.04%
2021-04-27	0	0.960	0.930	0.960	0.940	0.960	1,455,000	1,373,500	0.9440	0.943	0.914	0.943	0.924	0.943	1,480,526	0.9277	2.13%
2021-04-26	0	0.940	0.930	0.960	0.940	0.970	1,157,500	1,104,775	0.9544	0.924	0.914	0.943	0.924	0.953	1,177,807	0.9380	2.17%
2021-04-23	0	0.920	0.920	0.940	0.910	0.940	1,010,000	934,550	0.9253	0.904	0.904	0.924	0.894	0.924	1,027,719	0.9093	-2.13%
2021-04-22	0	0.940	0.940	0.950	0.940	0.960	900,000	859,400	0.9549	0.924	0.924	0.934	0.924	0.943	915,789	0.9384	0.00%
2021-04-21	0	0.940	0.940	0.950	0.920	0.950	849,062	797,818	0.9396	0.924	0.924	0.934	0.904	0.934	863,958	0.9234	-1.05%
2021-04-20	0	0.950	0.930	0.950	0.910	0.950	515,000	483,900	0.9396	0.934	0.914	0.934	0.894	0.934	524,035	0.9234	3.26%
2021-04-19	0	0.920	0.920	0.940	0.900	0.960	995,000	910,950	0.9155	0.904	0.904	0.924	0.884	0.943	1,012,456	0.8997	1.10%
2021-04-16	0	0.910	0.910	0.920	0.880	0.920	315,100	283,948	0.9011	0.894	0.894	0.904	0.865	0.904	320,628	0.8856	1.11%
2021-04-15	0	0.900	0.890	0.920	0.890	0.920	1,370,000	1,240,100	0.9052	0.884	0.875	0.904	0.875	0.904	1,394,035	0.8896	-2.17%
2021-04-14	0	0.920	0.920	0.940	0.910	0.940	440,000	402,650	0.9151	0.904	0.904	0.924	0.894	0.924	447,719	0.8993	0.00%
2021-04-13	0	0.920	0.920	0.930	0.910	0.940	1,310,000	1,226,700	0.9364	0.904	0.904	0.914	0.894	0.924	1,332,982	0.9203	0.00%
2021-04-12	0	0.920	0.920	0.940	0.920	0.950	1,170,250	1,080,377	0.9232	0.904	0.904	0.924	0.904	0.934	1,190,781	0.9073	-3.16%
2021-04-09	0	0.950	0.950	0.970	0.940	0.980	280,000	269,950	0.9641	0.934	0.934	0.953	0.924	0.963	284,912	0.9475	0.00%
2021-04-08	0	0.950	0.950	0.960	0.940	0.950	440,000	414,600	0.9423	0.934	0.934	0.943	0.924	0.934	447,719	0.9260	0.00%
2021-04-07	0	0.950	0.940	0.950	0.930	0.970	1,421,250	1,349,325	0.9494	0.934	0.924	0.934	0.914	0.953	1,446,184	0.9330	-1.04%
2021-04-01	0	0.960	0.940	0.960	0.940	0.960	585,000	554,350	0.9476	0.943	0.924	0.943	0.924	0.943	595,263	0.9313	0.00%
2021-03-31	0	0.960	0.960	0.970	0.950	0.980	1,175,000	1,129,250	0.9611	0.943	0.943	0.953	0.934	0.963	1,195,614	0.9445	0.00%
2021-03-30	0	0.960	0.960	0.970	0.950	1.040	2,825,000	2,739,750	0.9698	0.943	0.943	0.953	0.934	1.022	2,874,561	0.9531	-7.69%
2021-03-29	0	1.040	1.030	1.050	0.970	1.050	1,265,000	1,291,400	1.0209	1.022	1.012	1.032	0.953	1.032	1,287,193	1.0033	8.33%
2021-03-26	0	0.960	0.950	0.970	0.950	0.960	495,000	473,700	0.9570	0.943	0.934	0.953	0.934	0.943	503,684	0.9405	0.00%
2021-03-25	0	0.960	0.940	0.960	0.920	0.960	820,000	776,600	0.9471	0.943	0.924	0.943	0.904	0.943	834,386	0.9307	0.00%
2021-03-24	0	0.960	0.960	0.980	0.950	0.990	1,800,000	1,729,750	0.9610	0.943	0.943	0.963	0.934	0.973	1,831,579	0.9444	-4.95%
2021-03-23	0	1.010	0.990	1.010	0.990	1.010	1,240,000	1,234,450	0.9955	0.993	0.973	0.993	0.973	0.993	1,261,754	0.9784	-0.98%
2021-03-22	0	1.020	1.000	1.020	1.000	1.030	755,000	766,450	1.0152	1.002	0.983	1.002	0.983	1.012	768,246	0.9977	2.00%
2021-03-19	0	1.000	0.990	1.000	1.000	1.040	2,460,000	2,504,450	1.0181	0.983	0.973	0.983	0.983	1.022	2,503,158	1.0005	0.00%
2021-03-18	0	1.000	1.000	1.010	1.000	1.040	2,265,000	2,290,750	1.0114	0.983	0.983	0.993	0.983	1.022	2,304,737	0.9939	-0.99%
2021-03-17	0	1.010	0.990	1.010	0.990	1.040	1,570,000	1,585,850	1.0101	0.993	0.973	0.993	0.973	1.022	1,597,544	0.9927	1.00%
2021-03-16	0	1.000	1.000	1.010	0.980	1.030	2,885,000	2,886,500	1.0005	0.983	0.983	0.993	0.963	1.012	2,935,614	0.9833	2.04%
2021-03-15	0	0.980	0.970	0.980	0.970	1.000	1,480,000	1,457,000	0.9845	0.963	0.953	0.963	0.953	0.983	1,505,965	0.9675	1.03%
2021-03-12	0	0.970	0.970	0.990	0.930	1.000	1,775,000	1,693,450	0.9541	0.953	0.953	0.973	0.914	0.983	1,806,140	0.9376	5.43%
2021-03-11	0	0.920	0.920	0.940	0.910	0.940	781,250	720,550	0.9223	0.904	0.904	0.924	0.894	0.924	794,956	0.9064	1.10%
2021-03-10	0	0.910	0.910	0.920	0.910	0.930	650,000	594,750	0.9150	0.894	0.894	0.904	0.894	0.914	661,404	0.8992	0.00%
2021-03-09	0	0.910	0.910	0.920	0.910	0.930	860,000	792,100	0.9210	0.894	0.894	0.904	0.894	0.914	875,088	0.9052	-2.15%
2021-03-08	0	0.930	0.910	0.930	0.910	0.960	1,940,000	1,797,100	0.9263	0.914	0.894	0.914	0.894	0.943	1,974,035	0.9104	-3.12%
2021-03-05	0	0.960	0.950	0.960	0.930	0.970	1,025,000	969,550	0.9459	0.943	0.934	0.943	0.914	0.953	1,042,982	0.9296	-1.03%
2021-03-04	0	0.970	0.970	0.980	0.950	0.990	1,595,000	1,535,700	0.9628	0.953	0.953	0.963	0.934	0.973	1,622,982	0.9462	-2.02%
2021-03-03	0	0.990	0.970	0.990	0.960	1.000	1,920,000	1,886,300	0.9824	0.973	0.953	0.973	0.943	0.983	1,953,684	0.9655	-1.00%
2021-03-02	0	1.000	0.990	1.010	0.980	1.080	4,640,000	4,721,175	1.0175	0.983	0.973	0.993	0.963	1.061	4,721,404	1.0000	-4.76%
2021-03-01	0	1.050	1.040	1.050	0.960	1.060	1,725,000	1,739,000	1.0081	1.032	1.022	1.032	0.943	1.042	1,755,263	0.9907	8.25%
2021-02-26	0	0.970	0.970	0.990	0.950	1.010	3,535,000	3,440,300	0.9732	0.953	0.953	0.973	0.934	0.993	3,597,018	0.9564	-3.96%
2021-02-25	0	1.010	1.010	1.020	1.000	1.050	2,537,500	2,572,200	1.0137	0.993	0.993	1.002	0.983	1.032	2,582,018	0.9962	1.00%
2021-02-24	0	1.000	1.000	1.030	0.990	1.090	4,995,000	5,092,700	1.0196	0.983	0.983	1.012	0.973	1.071	5,082,632	1.0020	-5.66%
2021-02-23	0	1.060	1.060	1.070	1.010	1.120	3,400,000	3,633,650	1.0687	1.042	1.042	1.052	0.993	1.101	3,459,649	1.0503	0.95%
2021-02-22	0	1.050	1.030	1.050	1.010	1.150	6,630,000	7,012,000	1.0576	1.032	1.012	1.032	0.993	1.130	6,746,316	1.0394	-6.25%
2021-02-19	0	1.120	1.080	1.120	1.040	1.430	20,585,000	23,703,150	1.1515	1.101	1.061	1.101	1.022	1.405	20,946,140	1.1316	-10.40%
2021-02-18	0	1.250	1.250	1.270	1.200	1.290	3,788,000	4,677,870	1.2349	1.228	1.228	1.248	1.179	1.268	3,854,456	1.2136	0.00%
2021-02-17	0	1.250	1.220	1.250	1.190	1.370	5,092,100	6,411,233	1.2591	1.228	1.199	1.228	1.169	1.346	5,181,435	1.2373	-6.72%
2021-02-16	0	1.340	1.330	1.350	1.300	1.360	3,155,000	4,211,600	1.3349	1.317	1.307	1.327	1.278	1.337	3,210,351	1.3119	2.29%
2021-02-11	0	1.310	1.310	1.340	1.280	1.340	905,000	1,183,250	1.3075	1.287	1.287	1.317	1.258	1.317	920,877	1.2849	0.77%
2021-02-10	0	1.300	1.300	1.320	1.280	1.350	2,515,000	3,299,550	1.3119	1.278	1.278	1.297	1.258	1.327	2,559,123	1.2893	-3.70%
2021-02-09	0	1.350	1.340	1.350	1.290	1.420	6,060,000	8,224,550	1.3572	1.327	1.317	1.327	1.268	1.396	6,166,316	1.3338	6.30%
2021-02-08	0	1.270	1.260	1.270	1.180	1.300	4,560,000	5,659,000	1.2410	1.248	1.238	1.248	1.160	1.278	4,640,000	1.2196	7.63%
2021-02-05	0	1.180	1.180	1.190	1.160	1.200	1,515,000	1,796,500	1.1858	1.160	1.160	1.169	1.140	1.179	1,541,579	1.1654	0.00%
2021-02-04	0	1.180	1.170	1.180	1.100	1.180	1,560,000	1,801,150	1.1546	1.160	1.150	1.160	1.081	1.160	1,587,368	1.1347	0.00%
2021-02-03	0	1.180	1.160	1.180	1.150	1.200	3,170,000	3,769,500	1.1891	1.160	1.140	1.160	1.130	1.179	3,225,614	1.1686	1.72%
2021-02-02	0	1.160	1.160	1.180	1.130	1.190	4,190,000	4,895,150	1.1683	1.140	1.140	1.160	1.111	1.169	4,263,509	1.1482	2.65%
2021-02-01	0	1.130	1.080	1.130	1.020	1.130	1,325,000	1,443,900	1.0897	1.111	1.061	1.111	1.002	1.111	1,348,246	1.0709	11.88%
2021-01-29	0	1.010	1.010	1.040	1.000	1.040	1,690,000	1,715,700	1.0152	0.993	0.993	1.022	0.983	1.022	1,719,649	0.9977	-3.81%
2021-01-28	0	1.050	1.020	1.050	1.010	1.060	2,280,400	2,362,300	1.0359	1.032	1.002	1.032	0.993	1.042	2,320,407	1.0181	-1.87%
2021-01-27	0	1.070	1.070	1.080	1.060	1.080	625,000	666,300	1.0661	1.052	1.052	1.061	1.042	1.061	635,965	1.0477	-1.83%
2021-01-26	0	1.090	1.090	1.100	1.060	1.150	1,390,000	1,514,550	1.0896	1.071	1.071	1.081	1.042	1.130	1,414,386	1.0708	-3.54%
2021-01-25	0	1.130	1.130	1.150	1.110	1.180	2,015,750	2,289,497	1.1358	1.111	1.111	1.130	1.091	1.160	2,051,114	1.1162	-4.24%
2021-01-22	0	1.180	1.150	1.180	1.090	1.180	2,790,000	3,130,100	1.1219	1.160	1.130	1.160	1.071	1.160	2,838,947	1.1026	8.26%
2021-01-21	0	1.090	1.090	1.110	1.090	1.110	1,691,250	1,859,062	1.0992	1.071	1.071	1.091	1.071	1.091	1,720,921	1.0803	-1.80%
2021-01-20	0	1.110	1.110	1.130	1.090	1.180	3,565,000	3,995,650	1.1208	1.091	1.091	1.111	1.071	1.160	3,627,544	1.1015	-0.89%
2021-01-19	0	1.120	1.110	1.120	0.960	1.150	11,020,000	11,838,450	1.0743	1.101	1.091	1.101	0.943	1.130	11,213,333	1.0557	19.15%
2021-01-18	0	0.940	0.940	0.960	0.920	0.960	1,045,000	985,775	0.9433	0.924	0.924	0.943	0.904	0.943	1,063,333	0.9271	2.17%
2021-01-15	0	0.920	0.920	0.960	0.920	0.990	465,000	435,000	0.9355	0.904	0.904	0.943	0.904	0.973	473,158	0.9194	-4.17%
2021-01-14	0	0.960	0.950	0.960	0.930	0.970	975,000	929,700	0.9535	0.943	0.934	0.943	0.914	0.953	992,105	0.9371	3.23%
2021-01-13	0	0.930	0.930	0.960	0.920	0.980	365,000	339,350	0.9297	0.914	0.914	0.943	0.904	0.963	371,404	0.9137	0.00%
2021-01-12	0	0.930	0.900	0.940	0.900	0.950	230,000	215,150	0.9354	0.914	0.884	0.924	0.884	0.934	234,035	0.9193	0.00%
2021-01-11	0	0.930	0.910	0.940	0.910	0.950	465,000	434,550	0.9345	0.914	0.894	0.924	0.894	0.934	473,158	0.9184	2.20%
2021-01-08	0	0.910	0.890	0.910	0.890	0.950	760,000	688,150	0.9055	0.894	0.875	0.894	0.875	0.934	773,333	0.8898	-1.09%
2021-01-07	0	0.920	0.880	0.920	0.900	0.950	945,000	875,250	0.9262	0.904	0.865	0.904	0.884	0.934	961,579	0.9102	-5.15%
2021-01-06	0	0.970	0.920	0.970	0.940	1.030	635,000	624,050	0.9828	0.953	0.904	0.953	0.924	1.012	646,140	0.9658	3.19%
2021-01-05	0	0.940	0.940	0.950	0.930	0.990	735,150	695,836	0.9465	0.924	0.924	0.934	0.914	0.973	748,047	0.9302	-1.05%
2021-01-04	0	0.950	0.950	0.960	0.950	0.970	907,500	867,450	0.9559	0.934	0.934	0.943	0.934	0.953	923,421	0.9394	-1.04%
2020-12-31	0	0.960	0.940	0.960	0.960	0.960	55,000	52,800	0.9600	0.943	0.924	0.943	0.943	0.943	55,965	0.9434	2.13%
2020-12-30	0	0.940	0.930	0.940	0.930	0.960	880,000	836,300	0.9503	0.924	0.914	0.924	0.914	0.943	895,439	0.9340	1.08%
2020-12-29	0	0.930	0.930	0.950	0.930	0.970	1,135,000	1,080,650	0.9521	0.914	0.914	0.934	0.914	0.953	1,154,912	0.9357	-3.12%
2020-12-28	0	0.960	0.960	0.970	0.910	0.970	995,000	939,500	0.9442	0.943	0.943	0.953	0.894	0.953	1,012,456	0.9279	0.00%
2020-12-24	0	0.960	0.880	0.960	0.970	0.970	5,000	4,850	0.9700	0.943	0.865	0.943	0.953	0.953	5,088	0.9533	10.34%
2020-12-23	0	0.870	0.860	0.910	0.850	0.900	737,500	647,925	0.8785	0.855	0.845	0.894	0.835	0.884	750,439	0.8634	-3.33%
2020-12-22	0	0.900	0.900	0.980	0.870	1.080	205,000	185,600	0.9054	0.884	0.884	0.963	0.855	1.061	208,596	0.8898	0.00%
2020-12-21	0	0.900	0.900	0.950	0.900	0.940	482,500	435,625	0.9028	0.884	0.884	0.934	0.884	0.924	490,965	0.8873	-4.26%
2020-12-18	0	0.940	0.920	0.940	0.920	0.940	1,255,000	1,163,900	0.9274	0.924	0.904	0.924	0.904	0.924	1,277,018	0.9114	-4.08%
2020-12-17	0	0.980	0.920	0.980	0.900	0.980	700,000	660,150	0.9431	0.963	0.904	0.963	0.884	0.963	712,281	0.9268	5.38%
2020-12-16	0	0.930	0.920	0.930	0.920	1.060	195,000	182,500	0.9359	0.914	0.904	0.914	0.904	1.042	198,421	0.9198	-2.11%
2020-12-15	0	0.950	0.930	0.950	0.930	0.990	770,000	728,300	0.9458	0.934	0.914	0.934	0.914	0.973	783,509	0.9295	0.00%
2020-12-14	0	0.950	0.940	0.950	0.930	0.950	280,000	265,700	0.9489	0.934	0.924	0.934	0.914	0.934	284,912	0.9326	-1.04%
2020-12-11	0	0.960	0.960	0.970	0.930	0.980	448,850	433,715	0.9663	0.943	0.943	0.953	0.914	0.963	456,725	0.9496	0.00%
2020-12-10	0	0.960	0.950	0.990	0.950	1.060	935,000	902,700	0.9655	0.943	0.934	0.973	0.934	1.042	951,404	0.9488	-2.04%
2020-12-09	0	0.980	0.960	0.990	0.950	1.000	650,000	643,350	0.9898	0.963	0.943	0.973	0.934	0.983	661,404	0.9727	-2.00%
2020-12-08	0	1.000	0.980	1.010	0.980	1.010	120,000	118,500	0.9875	0.983	0.963	0.993	0.963	0.993	122,105	0.9705	1.01%
2020-12-07	0	0.990	0.960	1.000	0.970	1.020	850,000	835,450	0.9829	0.973	0.943	0.983	0.953	1.002	864,912	0.9659	0.00%
2020-12-04	0	0.990	0.990	1.030	0.880	1.050	1,655,894	1,584,529	0.9569	0.973	0.973	1.012	0.865	1.032	1,684,945	0.9404	-6.60%
2020-12-03	0	1.060	1.040	1.060	1.060	1.100	207,500	221,550	1.0677	1.042	1.022	1.042	1.042	1.081	211,140	1.0493	-0.93%
2020-12-02	0	1.070	1.070	1.090	1.060	1.130	630,000	684,500	1.0865	1.052	1.052	1.071	1.042	1.111	641,053	1.0678	-1.83%
2020-12-01	0	1.090	1.090	1.120	1.070	1.130	620,000	682,250	1.1004	1.071	1.071	1.101	1.052	1.111	630,877	1.0814	0.00%
2020-11-30	0	1.090	1.100	1.110	1.060	1.140	1,430,000	1,560,000	1.0909	1.071	1.081	1.091	1.042	1.120	1,455,088	1.0721	2.83%
2020-11-27	0	1.060	1.020	1.060	1.000	1.080	2,007,000	2,059,537	1.0262	1.042	1.002	1.042	0.983	1.061	2,042,211	1.0085	6.00%
2020-11-26	0	1.000	0.980	1.000	0.950	1.000	300,000	292,700	0.9757	0.983	0.963	0.983	0.934	0.983	305,263	0.9588	2.04%
2020-11-25	0	0.980	0.950	0.980	0.950	1.020	571,500	552,035	0.9659	0.963	0.934	0.963	0.934	1.002	581,526	0.9493	1.03%
2020-11-24	0	0.970	0.960	0.970	0.970	1.000	1,065,000	1,044,300	0.9806	0.953	0.943	0.953	0.953	0.983	1,083,684	0.9637	0.00%
2020-11-23	0	0.970	0.970	0.980	0.950	1.020	3,540,000	3,450,300	0.9747	0.953	0.953	0.963	0.934	1.002	3,602,105	0.9579	-3.00%
2020-11-20	0	1.000	1.000	1.020	0.970	1.010	550,000	550,700	1.0013	0.983	0.983	1.002	0.953	0.993	559,649	0.9840	1.01%
2020-11-19	0	0.990	0.980	1.010	0.990	1.010	15,000	14,950	0.9967	0.973	0.963	0.993	0.973	0.993	15,263	0.9795	2.06%
2020-11-18	0	0.970	0.960	0.970	0.940	1.010	694,000	669,390	0.9645	0.953	0.943	0.953	0.924	0.993	706,175	0.9479	1.04%
2020-11-17	0	0.960	0.960	0.980	0.960	1.020	1,151,750	1,138,362	0.9884	0.943	0.943	0.963	0.943	1.002	1,171,956	0.9713	-4.00%
2020-11-16	0	1.000	1.000	1.020	0.970	1.020	270,000	268,600	0.9948	0.983	0.983	1.002	0.953	1.002	274,737	0.9777	0.00%
2020-11-13	0	1.000	0.980	1.010	0.980	1.040	500,000	500,350	1.0007	0.983	0.963	0.993	0.963	1.022	508,772	0.9834	1.01%
2020-11-12	0	0.990	0.990	1.020	0.990	1.080	605,000	602,800	0.9964	0.973	0.973	1.002	0.973	1.061	615,614	0.9792	0.00%
2020-11-11	0	0.990	0.930	0.990	0.860	1.020	600,000	587,600	0.9793	0.973	0.914	0.973	0.845	1.002	610,526	0.9624	0.00%
2020-11-10	0	0.990	0.990	1.000	0.950	1.040	3,185,000	3,178,850	0.9981	0.973	0.973	0.983	0.934	1.022	3,240,877	0.9809	-2.94%
2020-11-09	0	1.020	1.000	1.040	0.980	1.020	1,380,000	1,375,650	0.9968	1.002	0.983	1.022	0.963	1.002	1,404,211	0.9797	0.99%
2020-11-06	0	1.010	0.950	1.010	0.920	1.080	1,725,000	1,722,650	0.9986	0.993	0.934	0.993	0.904	1.061	1,755,263	0.9814	10.99%
2020-11-05	0	0.910	0.910	0.930	0.880	0.990	468,000	442,750	0.9460	0.894	0.894	0.914	0.865	0.973	476,211	0.9297	3.41%
2020-11-04	0	0.880	0.850	0.890	0.860	0.900	450,000	390,100	0.8669	0.865	0.835	0.875	0.845	0.884	457,895	0.8519	-2.22%
2020-11-03	0	0.900	0.880	0.900	0.860	0.930	510,000	453,350	0.8889	0.884	0.865	0.884	0.845	0.914	518,947	0.8736	5.88%
2020-11-02	0	0.850	0.850	0.870	0.850	0.950	1,965,000	1,739,900	0.8854	0.835	0.835	0.855	0.835	0.934	1,999,474	0.8702	-10.53%
2020-10-30	0	0.950	0.950	0.960	0.940	0.960	410,000	389,400	0.9498	0.934	0.934	0.943	0.924	0.943	417,193	0.9334	-1.04%
2020-10-29	0	0.960	0.950	0.970	0.940	0.990	210,000	199,750	0.9512	0.943	0.934	0.953	0.924	0.973	213,684	0.9348	2.13%
2020-10-28	0	0.940	0.930	0.980	0.920	1.010	2,090,000	2,001,600	0.9577	0.924	0.914	0.963	0.904	0.993	2,126,667	0.9412	-6.00%
2020-10-27	0	1.000	0.990	1.000	0.980	1.050	1,890,172	1,908,768	1.0098	0.983	0.973	0.983	0.963	1.032	1,923,333	0.9924	-1.96%
2020-10-23	0	1.020	1.020	1.040	1.020	1.160	5,156,000	5,391,650	1.0457	1.002	1.002	1.022	1.002	1.140	5,246,456	1.0277	-12.82%
2020-10-22	0	1.170	1.070	1.170	1.060	1.170	848,500	933,707	1.1004	1.150	1.052	1.150	1.042	1.150	863,386	1.0814	0.00%
2020-10-21	0	1.170	1.110	1.180	1.180	1.180	20,000	23,600	1.1800	1.150	1.091	1.160	1.160	1.160	20,351	1.1597	6.36%
2020-10-20	0	1.100	1.080	1.250	1.100	1.280	1,010,089	1,143,046	1.1316	1.081	1.061	1.228	1.081	1.258	1,027,810	1.1121	-8.33%
2020-10-19	0	1.200	1.200	1.250	1.200	1.280	485,000	603,000	1.2433	1.179	1.179	1.228	1.179	1.258	493,509	1.2219	0.00%
2020-10-16	0	1.200	1.150	1.190	1.090	1.200	485,000	556,400	1.1472	1.179	1.130	1.169	1.071	1.179	493,509	1.1274	10.09%
2020-10-15	0	1.090	1.060	1.090	1.040	1.100	1,240,000	1,329,950	1.0725	1.071	1.042	1.071	1.022	1.081	1,261,754	1.0540	2.83%
2020-10-14	0	1.060	1.050	1.070	1.020	1.070	480,000	500,650	1.0430	1.042	1.032	1.052	1.002	1.052	488,421	1.0250	0.00%
2020-10-12	0	1.060	1.060	1.080	1.050	1.080	447,500	474,325	1.0599	1.042	1.042	1.061	1.032	1.061	455,351	1.0417	-2.75%
2020-10-09	0	1.090	1.080	1.090	1.020	1.130	1,240,000	1,325,100	1.0686	1.071	1.061	1.071	1.002	1.111	1,261,754	1.0502	-3.54%
2020-10-08	0	1.130	1.090	1.130	1.060	1.200	1,635,000	1,810,900	1.1076	1.111	1.071	1.111	1.042	1.179	1,663,684	1.0885	3.67%
2020-10-07	0	1.090	1.090	1.150	1.080	1.180	900,500	1,004,605	1.1156	1.071	1.071	1.130	1.061	1.160	916,298	1.0964	-7.63%
2020-10-06	0	1.180	1.160	1.200	1.000	1.240	1,955,000	2,215,800	1.1334	1.160	1.140	1.179	0.983	1.219	1,989,298	1.1139	-6.35%
2020-10-05	0	0.315	0.310	0.320	0.310	0.320	800,000	251,900	0.3149	1.238	1.219	1.258	1.219	1.258	203,509	1.2378	-3.08%
2020-09-30	0	0.325	0.320	0.325	0.320	0.330	4,020,000	1,300,800	0.3236	1.278	1.258	1.278	1.258	1.297	1,022,632	1.2720	0.00%
2020-09-29	0	0.325	0.320	0.325	0.320	0.325	2,120,000	681,400	0.3214	1.278	1.258	1.278	1.258	1.278	539,298	1.2635	-1.52%
2020-09-28	0	0.330	0.330	0.335	0.325	0.345	4,180,000	1,396,600	0.3341	1.297	1.297	1.317	1.278	1.356	1,063,333	1.3134	0.00%
2020-09-25	0	0.330	0.330	0.335	0.325	0.330	1,950,000	639,950	0.3282	1.297	1.297	1.317	1.278	1.297	496,053	1.2901	-1.49%
2020-09-24	0	0.335	0.335	0.340	0.320	0.340	3,818,000	1,266,900	0.3318	1.317	1.317	1.337	1.258	1.337	971,246	1.3044	3.08%
2020-09-23	0	0.325	0.320	0.325	0.310	0.325	880,000	281,400	0.3198	1.278	1.258	1.278	1.219	1.278	223,860	1.2570	1.56%
2020-09-22	0	0.320	0.310	0.320	0.310	0.335	5,360,000	1,701,300	0.3174	1.258	1.219	1.258	1.219	1.317	1,363,509	1.2477	-4.48%
2020-09-21	0	0.335	0.335	0.340	0.330	0.340	2,360,000	787,400	0.3336	1.317	1.317	1.337	1.297	1.337	600,351	1.3116	0.00%
2020-09-18	0	0.335	0.335	0.340	0.330	0.340	1,740,000	581,500	0.3342	1.317	1.317	1.337	1.297	1.337	442,632	1.3137	0.00%
2020-09-17	0	0.335	0.330	0.335	0.330	0.340	2,100,000	707,000	0.3367	1.317	1.297	1.317	1.297	1.337	534,211	1.3234	-2.90%
2020-09-16	0	0.345	0.340	0.345	0.340	0.350	1,865,000	643,100	0.3448	1.356	1.337	1.356	1.337	1.376	474,430	1.3555	0.00%
2020-09-15	0	0.345	0.340	0.345	0.310	0.355	4,400,000	1,440,100	0.3273	1.356	1.337	1.356	1.219	1.396	1,119,298	1.2866	1.47%
2020-09-14	0	0.340	0.335	0.340	0.335	0.380	12,540,000	4,326,500	0.3450	1.337	1.317	1.337	1.317	1.494	3,190,000	1.3563	1.49%
2020-09-11	0	0.335	0.330	0.335	0.285	0.335	12,620,000	3,858,700	0.3058	1.317	1.297	1.317	1.120	1.317	3,210,351	1.2020	8.06%
2020-09-10	0	0.310	0.300	0.310	0.300	0.335	25,100,000	7,849,900	0.3127	1.219	1.179	1.219	1.179	1.317	6,385,088	1.2294	-6.06%
2020-09-09	0	0.330	0.330	0.340	0.330	0.340	6,225,000	2,075,275	0.3334	1.297	1.297	1.337	1.297	1.337	1,583,553	1.3105	-5.71%
2020-09-08	0	0.350	0.340	0.350	0.335	0.365	6,400,000	2,199,800	0.3437	1.376	1.337	1.376	1.317	1.435	1,628,070	1.3512	0.00%
2020-09-07	0	0.350	0.350	0.355	0.345	0.365	2,320,000	820,600	0.3537	1.376	1.376	1.396	1.356	1.435	590,175	1.3904	-2.78%
2020-09-04	0	0.360	0.355	0.360	0.345	0.375	2,140,000	770,300	0.3600	1.415	1.396	1.415	1.356	1.474	544,386	1.4150	-2.70%
2020-09-03	0	0.370	0.365	0.370	0.320	0.370	14,500,000	5,032,200	0.3470	1.454	1.435	1.454	1.258	1.454	3,688,596	1.3643	7.25%
2020-09-02	0	0.345	0.340	0.345	0.330	0.360	8,260,000	2,886,900	0.3495	1.356	1.337	1.356	1.297	1.415	2,101,228	1.3739	-4.17%
2020-09-01	0	0.360	0.360	0.370	0.350	0.415	44,140,000	16,445,200	0.3726	1.415	1.415	1.454	1.376	1.631	11,228,596	1.4646	-14.29%
2020-08-31	0	0.420	0.415	0.420	0.410	0.435	6,320,000	2,676,000	0.4234	1.651	1.631	1.651	1.612	1.710	1,607,719	1.6645	-1.18%
2020-08-28	0	0.425	0.425	0.430	0.400	0.450	17,706,500	7,646,130	0.4318	1.671	1.671	1.690	1.572	1.769	4,504,285	1.6975	0.00%
2020-08-27	0	0.425	0.425	0.430	0.400	0.450	26,970,000	11,678,950	0.4330	1.671	1.671	1.690	1.572	1.769	6,860,789	1.7023	2.41%
2020-08-26	0	0.415	0.410	0.415	0.365	0.415	39,384,400	15,673,172	0.3980	1.631	1.612	1.631	1.435	1.631	10,018,839	1.5644	15.28%
2020-08-25	0	0.360	0.350	0.360	0.335	0.365	20,840,000	7,325,400	0.3515	1.415	1.376	1.415	1.317	1.435	5,301,404	1.3818	4.35%
2020-08-24	0	0.345	0.340	0.350	0.330	0.365	22,650,000	7,853,750	0.3467	1.356	1.337	1.376	1.297	1.435	5,761,842	1.3631	4.55%
2020-08-21	0	0.330	0.320	0.330	0.315	0.350	20,900,000	6,754,200	0.3232	1.297	1.258	1.297	1.238	1.376	5,316,667	1.2704	0.00%
2020-08-20	0	0.330	0.325	0.335	0.285	0.340	26,540,000	8,432,100	0.3177	1.297	1.278	1.317	1.120	1.337	6,751,404	1.2489	13.79%
2020-08-19	0	0.290	0.285	0.290	0.285	0.295	4,300,000	1,251,100	0.2910	1.140	1.120	1.140	1.120	1.160	1,093,860	1.1437	1.75%
2020-08-18	0	0.285	0.280	0.285	0.275	0.295	10,660,000	3,019,600	0.2833	1.120	1.101	1.120	1.081	1.160	2,711,754	1.1135	-1.72%
2020-08-17	0	0.290	0.290	0.295	0.249	0.310	97,660,000	28,184,320	0.2886	1.140	1.140	1.160	0.979	1.219	24,843,333	1.1345	19.83%
2020-08-14	0	0.242	0.242	0.245	0.240	0.244	1,740,000	419,960	0.2414	0.951	0.951	0.963	0.943	0.959	442,632	0.9488	-0.82%
2020-08-13	0	0.244	0.244	0.248	0.241	0.255	1,900,000	467,960	0.2463	0.959	0.959	0.975	0.947	1.002	483,333	0.9682	0.00%
2020-08-12	0	0.244	0.244	0.249	0.240	0.255	2,860,000	707,360	0.2473	0.959	0.959	0.979	0.943	1.002	727,544	0.9723	-1.21%
2020-08-11	0	0.247	0.245	0.247	0.243	0.260	7,864,000	1,976,048	0.2513	0.971	0.963	0.971	0.955	1.022	2,000,491	0.9878	3.78%
2020-08-10	0	0.238	0.238	0.240	0.231	0.250	6,720,000	1,628,840	0.2424	0.936	0.936	0.943	0.908	0.983	1,709,474	0.9528	-0.83%
2020-08-07	0	0.240	0.239	0.242	0.234	0.248	6,480,000	1,557,540	0.2404	0.943	0.940	0.951	0.920	0.975	1,648,421	0.9449	-3.23%
2020-08-06	0	0.248	0.246	0.250	0.237	0.250	3,060,000	743,320	0.2429	0.975	0.967	0.983	0.932	0.983	778,421	0.9549	0.40%
2020-08-05	0	0.247	0.246	0.247	0.236	0.250	3,980,000	974,060	0.2447	0.971	0.967	0.971	0.928	0.983	1,012,456	0.9621	2.92%
2020-08-04	0	0.240	0.240	0.246	0.239	0.250	13,620,000	3,282,640	0.2410	0.943	0.943	0.967	0.940	0.983	3,464,737	0.9474	-1.23%
2020-08-03	0	0.243	0.238	0.243	0.236	0.248	4,860,000	1,163,640	0.2394	0.955	0.936	0.955	0.928	0.975	1,236,316	0.9412	0.41%
2020-07-31	0	0.242	0.241	0.242	0.237	0.295	30,880,000	7,820,480	0.2533	0.951	0.947	0.951	0.932	1.160	7,855,439	0.9955	-12.00%
2020-07-30	0	0.275	0.270	0.275	0.232	0.280	24,819,000	6,494,192	0.2617	1.081	1.061	1.081	0.912	1.101	6,313,605	1.0286	18.53%
2020-07-29	0	0.232	0.231	0.232	0.232	0.240	2,600,000	617,040	0.2373	0.912	0.908	0.912	0.912	0.943	661,404	0.9329	-2.11%
2020-07-28	0	0.237	0.237	0.240	0.230	0.255	3,381,000	793,330	0.2346	0.932	0.932	0.943	0.904	1.002	860,079	0.9224	-2.47%
2020-07-27	0	0.243	0.237	0.244	0.232	0.255	11,280,000	2,749,340	0.2437	0.955	0.932	0.959	0.912	1.002	2,869,474	0.9581	-2.02%
2020-07-24	0	0.248	0.242	0.248	0.239	0.249	3,640,000	883,600	0.2427	0.975	0.951	0.975	0.940	0.979	925,965	0.9542	-0.40%
2020-07-23	0	0.249	0.243	0.249	0.220	0.260	12,740,000	3,062,600	0.2404	0.979	0.955	0.979	0.865	1.022	3,240,877	0.9450	2.47%
2020-07-22	0	0.243	0.243	0.245	0.226	0.280	19,365,000	4,934,080	0.2548	0.955	0.955	0.963	0.888	1.101	4,926,184	1.0016	-10.00%
2020-07-21	0	0.270	0.270	0.275	0.265	0.280	5,550,000	1,516,500	0.2732	1.061	1.061	1.081	1.042	1.101	1,411,842	1.0741	-3.57%
2020-07-20	0	0.280	0.275	0.280	0.250	0.280	32,020,000	8,655,400	0.2703	1.101	1.081	1.101	0.983	1.101	8,145,439	1.0626	13.82%
2020-07-17	0	0.246	0.246	0.247	0.221	0.265	1,013,980,000	312,277,200	0.3080	0.967	0.967	0.971	0.869	1.042	257,942,281	1.2106	11.31%
2020-07-16	0	0.221	0.221	0.227	0.219	0.243	5,580,000	1,279,200	0.2292	0.869	0.869	0.892	0.861	0.955	1,419,474	0.9012	-4.33%
2020-07-15	0	0.231	0.230	0.241	0.222	0.285	36,320,000	8,917,260	0.2455	0.908	0.904	0.947	0.873	1.120	9,239,298	0.9651	-14.44%
2020-07-14	0	0.270	0.265	0.270	0.237	0.295	42,420,000	11,514,520	0.2714	1.061	1.042	1.061	0.932	1.160	10,791,053	1.0670	8.43%
2020-07-13	0	0.249	0.248	0.250	0.216	0.255	68,240,000	16,710,600	0.2449	0.979	0.975	0.983	0.849	1.002	17,359,298	0.9626	19.71%
2020-07-10	0	0.208	0.196	0.208	0.184	0.225	27,976,000	5,768,164	0.2062	0.818	0.770	0.818	0.723	0.884	7,116,702	0.8105	14.92%
2020-07-09	0	0.181	0.179	0.181	0.166	0.196	37,000,000	6,571,740	0.1776	0.712	0.704	0.712	0.653	0.770	9,412,281	0.6982	-5.73%
2020-07-08	0	0.192	0.191	0.194	0.189	0.199	12,480,000	2,390,860	0.1916	0.755	0.751	0.763	0.743	0.782	3,174,737	0.7531	-3.52%
2020-07-07	0	0.199	0.195	0.200	0.195	0.214	15,998,000	3,196,378	0.1998	0.782	0.767	0.786	0.767	0.841	4,069,667	0.7854	-5.24%
2020-07-06	0	0.210	0.210	0.216	0.208	0.228	17,358,000	3,663,570	0.2111	0.826	0.826	0.849	0.818	0.896	4,415,632	0.8297	-4.55%
2020-07-03	0	0.220	0.219	0.222	0.211	0.224	7,840,000	1,730,140	0.2207	0.865	0.861	0.873	0.829	0.881	1,994,386	0.8675	4.27%
2020-07-02	0	0.211	0.207	0.213	0.207	0.217	12,802,000	2,690,360	0.2102	0.829	0.814	0.837	0.814	0.853	3,256,649	0.8261	-1.86%
2020-06-30	0	0.215	0.216	0.220	0.214	0.230	2,580,000	570,340	0.2211	0.845	0.849	0.865	0.841	0.904	656,316	0.8690	-1.83%
2020-06-29	0	0.219	0.218	0.222	0.214	0.240	9,160,000	2,040,960	0.2228	0.861	0.857	0.873	0.841	0.943	2,330,175	0.8759	-7.59%
2020-06-26	0	0.237	0.233	0.237	0.233	0.246	2,540,000	598,000	0.2354	0.932	0.916	0.932	0.916	0.967	646,140	0.9255	-0.42%
2020-06-24	0	0.238	0.233	0.238	0.229	0.250	18,200,000	4,307,740	0.2367	0.936	0.916	0.936	0.900	0.983	4,629,825	0.9304	-4.80%
2020-06-23	0	0.250	0.249	0.250	0.232	0.250	31,120,000	7,564,360	0.2431	0.983	0.979	0.983	0.912	0.983	7,916,491	0.9555	7.76%
2020-06-22	0	0.232	0.230	0.232	0.215	0.234	28,660,000	6,494,080	0.2266	0.912	0.904	0.912	0.845	0.920	7,290,702	0.8907	7.91%
2020-06-19	0	0.215	0.215	0.216	0.210	0.216	12,830,000	2,738,840	0.2135	0.845	0.845	0.849	0.826	0.849	3,263,772	0.8392	2.38%
2020-06-18	0	0.210	0.208	0.211	0.205	0.214	13,930,000	2,896,404	0.2079	0.826	0.818	0.829	0.806	0.841	3,543,596	0.8174	1.94%
2020-06-17	0	0.206	0.205	0.206	0.200	0.207	11,140,000	2,281,520	0.2048	0.810	0.806	0.810	0.786	0.814	2,833,860	0.8051	0.98%
2020-06-16	0	0.204	0.202	0.204	0.197	0.205	10,140,000	2,028,300	0.2000	0.802	0.794	0.802	0.774	0.806	2,579,474	0.7863	2.51%
2020-06-15	0	0.199	0.198	0.199	0.195	0.200	15,620,000	3,098,860	0.1984	0.782	0.778	0.782	0.767	0.786	3,973,509	0.7799	5.85%
2020-06-12	0	0.188	0.187	0.189	0.180	0.189	15,100,000	2,783,900	0.1844	0.739	0.735	0.743	0.708	0.743	3,841,228	0.7247	3.87%
2020-06-11	0	0.181	0.181	0.182	0.176	0.182	10,940,000	1,968,960	0.1800	0.712	0.712	0.715	0.692	0.715	2,782,982	0.7075	1.12%
2020-06-10	0	0.179	0.175	0.180	0.173	0.179	5,160,000	910,480	0.1764	0.704	0.688	0.708	0.680	0.704	1,312,632	0.6936	1.70%
2020-06-09	0	0.176	0.173	0.178	0.171	0.179	15,180,000	2,687,620	0.1771	0.692	0.680	0.700	0.672	0.704	3,861,579	0.6960	-1.68%
2020-06-08	0	0.179	0.178	0.179	0.169	0.183	14,940,000	2,636,840	0.1765	0.704	0.700	0.704	0.664	0.719	3,800,526	0.6938	7.83%
2020-06-05	0	0.166	0.166	0.170	0.160	0.176	19,820,000	3,325,000	0.1678	0.653	0.653	0.668	0.629	0.692	5,041,930	0.6595	6.41%
2020-06-04	0	0.156	0.156	0.158	0.150	0.160	6,200,000	947,260	0.1528	0.613	0.613	0.621	0.590	0.629	1,577,193	0.6006	4.00%
2020-06-03	0	0.150	0.150	0.154	0.146	0.152	11,700,000	1,729,040	0.1478	0.590	0.590	0.605	0.574	0.598	2,976,316	0.5809	1.35%
2020-06-02	0	0.148	0.146	0.149	0.143	0.163	9,660,000	1,402,580	0.1452	0.582	0.574	0.586	0.562	0.641	2,457,368	0.5708	0.00%
2020-06-01	0	0.148	0.142	0.148	0.130	0.148	14,420,000	2,006,720	0.1392	0.582	0.558	0.582	0.511	0.582	3,668,246	0.5471	12.12%
2020-05-29	0	0.132	0.128	0.132	0.125	0.133	11,760,000	1,509,820	0.1284	0.519	0.503	0.519	0.491	0.523	2,991,579	0.5047	3.12%
2020-05-28	0	0.128	0.127	0.129	0.123	0.130	8,780,000	1,112,740	0.1267	0.503	0.499	0.507	0.484	0.511	2,233,509	0.4982	1.59%
2020-05-27	0	0.126	0.123	0.126	0.128	0.128	40,000	5,120	0.1280	0.495	0.484	0.495	0.503	0.503	10,175	0.5032	0.80%
2020-05-26	0	0.125	0.125	0.127	0.119	0.126	5,120,000	632,500	0.1235	0.491	0.491	0.499	0.468	0.495	1,302,456	0.4856	0.00%
2020-05-25	0	0.125	0.125	0.128	0.118	0.127	1,160,000	141,820	0.1223	0.491	0.491	0.503	0.464	0.499	295,088	0.4806	-2.34%
2020-05-22	0	0.128	0.125	0.128	0.123	0.128	6,080,000	757,540	0.1246	0.503	0.491	0.503	0.484	0.503	1,546,667	0.4898	0.79%
2020-05-21	0	0.127	0.125	0.127	0.123	0.128	1,300,000	162,340	0.1249	0.499	0.491	0.499	0.484	0.503	330,702	0.4909	0.00%
2020-05-20	0	0.127	0.125	0.127	0.124	0.128	2,300,000	287,420	0.1250	0.499	0.491	0.499	0.487	0.503	585,088	0.4912	3.25%
2020-05-19	0	0.123	0.123	0.127	0.121	0.130	4,040,000	509,660	0.1262	0.484	0.484	0.499	0.476	0.511	1,027,719	0.4959	0.00%
2020-05-18	0	0.123	0.120	0.123	0.119	0.129	3,740,000	457,680	0.1224	0.484	0.472	0.484	0.468	0.507	951,404	0.4811	6.96%
2020-05-15	0	0.115	0.115	0.116	0.111	0.136	2,060,000	248,580	0.1207	0.452	0.452	0.456	0.436	0.535	524,035	0.4744	5.50%
2020-05-14	0	0.109	0.109	0.114	0.109	0.114	5,620,000	630,960	0.1123	0.428	0.428	0.448	0.428	0.448	1,429,649	0.4413	-2.68%
2020-05-13	0	0.112	0.107	0.112	0.108	0.113	1,810,000	197,500	0.1091	0.440	0.421	0.440	0.425	0.444	460,439	0.4289	0.90%
2020-05-12	0	0.111	0.111	0.115	0.106	0.127	5,500,000	647,220	0.1177	0.436	0.436	0.452	0.417	0.499	1,399,123	0.4626	-0.89%
2020-05-11	0	0.112	0.111	0.120	0.112	0.125	1,020,000	120,480	0.1181	0.440	0.436	0.472	0.440	0.491	259,474	0.4643	3.70%
2020-05-08	0	0.108	0.102	0.109	0.102	0.108	300,000	31,580	0.1053	0.425	0.401	0.428	0.401	0.425	76,316	0.4138	0.93%
2020-05-07	0	0.107	0.102	0.108	0.103	0.108	180,000	19,000	0.1056	0.421	0.401	0.425	0.405	0.425	45,789	0.4149	-0.93%
2020-05-06	0	0.108	0.106	0.108	0.106	0.108	200,000	21,400	0.1070	0.425	0.417	0.425	0.417	0.425	50,877	0.4206	-1.82%
2020-05-05	0	0.110	0.105	0.110	0.110	0.110	20,000	2,200	0.1100	0.432	0.413	0.432	0.432	0.432	5,088	0.4324	0.00%
2020-05-04	0	0.110	0.103	0.110	0.102	0.110	520,000	53,660	0.1032	0.432	0.405	0.432	0.401	0.432	132,281	0.4057	6.80%
2020-04-29	0	0.103	0.102	0.109	0.103	0.112	1,760,000	186,760	0.1061	0.405	0.401	0.428	0.405	0.440	447,719	0.4171	-10.43%
2020-04-28	0	0.115	0.113	0.118	0.115	0.115	2,000,000	230,000	0.1150	0.452	0.444	0.464	0.452	0.452	508,772	0.4521	-3.36%
2020-04-27	0	0.119	0.113	0.119	-	-	0	0	-	0.468	0.444	0.468	-	-	0	-	-0.83%
2020-04-24	0	0.120	0.113	0.120	-	-	0	0	-	0.472	0.444	0.472	-	-	0	-	-1.64%
2020-04-23	0	0.122	0.114	0.122	-	-	0	0	-	0.480	0.448	0.480	-	-	0	-	0.00%
2020-04-22	0	0.122	0.120	0.126	0.120	0.123	2,940,000	352,900	0.1200	0.480	0.472	0.495	0.472	0.484	747,895	0.4719	-0.81%
2020-04-21	0	0.123	0.112	0.123	-	-	0	0	-	0.484	0.440	0.484	-	-	0	-	0.00%
2020-04-20	0	0.123	0.120	0.123	0.120	0.128	80,000	9,780	0.1223	0.484	0.472	0.484	0.472	0.503	20,351	0.4806	3.36%
2020-04-17	0	0.119	0.117	0.120	0.119	0.121	4,660,000	559,120	0.1200	0.468	0.460	0.472	0.468	0.476	1,185,439	0.4717	-3.25%
2020-04-16	0	0.123	0.120	0.124	0.123	0.130	3,120,000	386,740	0.1240	0.484	0.472	0.487	0.484	0.511	793,684	0.4873	-3.91%
2020-04-15	0	0.128	0.123	0.128	0.123	0.132	3,500,000	432,480	0.1236	0.503	0.484	0.503	0.484	0.519	890,351	0.4857	0.00%
2020-04-14	0	0.128	0.124	0.128	0.124	0.128	2,520,000	314,840	0.1249	0.503	0.487	0.503	0.487	0.503	641,053	0.4911	-2.29%
2020-04-09	0	0.131	0.125	0.131	-	-	0	0	-	0.515	0.491	0.515	-	-	0	-	0.00%
2020-04-08	0	0.131	0.121	0.131	0.125	0.132	3,380,000	423,280	0.1252	0.515	0.476	0.515	0.491	0.519	859,825	0.4923	2.34%
2020-04-07	0	0.128	0.125	0.132	0.124	0.128	2,640,000	329,520	0.1248	0.503	0.491	0.519	0.487	0.503	671,579	0.4907	0.79%
2020-04-06	0	0.127	0.117	0.127	0.115	0.129	760,000	90,260	0.1188	0.499	0.460	0.499	0.452	0.507	193,333	0.4669	-3.05%
2020-04-03	0	0.131	0.122	0.133	0.125	0.131	60,000	7,620	0.1270	0.515	0.480	0.523	0.491	0.515	15,263	0.4992	-2.96%
2020-04-02	0	0.135	0.121	0.135	0.135	0.135	20,000	2,700	0.1350	0.531	0.476	0.531	0.531	0.531	5,088	0.5307	3.85%
2020-04-01	0	0.130	0.121	0.133	0.119	0.133	620,000	76,200	0.1229	0.511	0.476	0.523	0.468	0.523	157,719	0.4831	-4.41%
2020-03-31	0	0.136	0.125	0.137	0.115	0.136	2,340,000	311,140	0.1330	0.535	0.491	0.539	0.452	0.535	595,263	0.5227	3.82%
2020-03-30	0	0.131	0.121	0.131	0.119	0.137	400,000	52,120	0.1303	0.515	0.476	0.515	0.468	0.539	101,754	0.5122	3.15%
2020-03-27	0	0.127	0.118	0.128	0.110	0.139	2,180,000	281,020	0.1289	0.499	0.464	0.503	0.432	0.546	554,561	0.5067	15.45%
2020-03-26	0	0.110	0.101	0.112	0.110	0.110	40,000	4,400	0.1100	0.432	0.397	0.440	0.432	0.432	10,175	0.4324	0.92%
2020-03-25	0	0.109	0.101	0.111	0.105	0.112	280,000	29,780	0.1064	0.428	0.397	0.436	0.413	0.440	71,228	0.4181	3.81%
2020-03-24	0	0.105	0.104	0.114	0.105	0.105	100,000	10,500	0.1050	0.413	0.409	0.448	0.413	0.413	25,439	0.4128	0.96%
2020-03-23	0	0.104	0.091	0.104	0.094	0.104	180,000	17,120	0.0951	0.409	0.358	0.409	0.370	0.409	45,789	0.3739	0.00%
2020-03-20	0	0.104	0.100	0.109	0.100	0.105	2,860,000	294,940	0.1031	0.409	0.393	0.428	0.393	0.413	727,544	0.4054	0.97%
2020-03-19	0	0.103	0.097	0.104	0.077	0.114	11,060,000	1,031,200	0.0932	0.405	0.381	0.409	0.303	0.448	2,813,509	0.3665	-4.63%
2020-03-18	0	0.108	0.104	0.109	0.105	0.118	2,460,000	270,620	0.1100	0.425	0.409	0.428	0.413	0.464	625,789	0.4324	-5.26%
2020-03-17	0	0.114	0.107	0.114	0.115	0.118	340,000	39,180	0.1152	0.448	0.421	0.448	0.452	0.464	86,491	0.4530	1.79%
2020-03-16	0	0.112	-	0.112	0.112	0.130	730,000	84,960	0.1164	0.440	-	0.440	0.440	0.511	185,702	0.4575	-7.44%
2020-03-13	0	0.121	0.118	0.125	0.110	0.129	4,220,000	500,520	0.1186	0.476	0.464	0.491	0.432	0.507	1,073,509	0.4662	0.00%
2020-03-12	0	0.121	0.121	0.124	0.121	0.137	2,792,000	348,460	0.1248	0.476	0.476	0.487	0.476	0.539	710,246	0.4906	-2.42%
2020-03-11	0	0.124	0.111	0.124	0.122	0.139	1,370,000	174,260	0.1272	0.487	0.436	0.487	0.480	0.546	348,509	0.5000	-3.88%
2020-03-10	0	0.129	0.125	0.129	0.126	0.129	240,000	30,600	0.1275	0.507	0.491	0.507	0.495	0.507	61,053	0.5012	-0.77%
2020-03-09	0	0.130	0.127	0.132	0.127	0.130	7,580,000	972,440	0.1283	0.511	0.499	0.519	0.499	0.511	1,928,246	0.5043	0.00%
2020-03-06	0	0.130	0.129	0.130	0.130	0.130	720,000	93,580	0.1300	0.511	0.507	0.511	0.511	0.511	183,158	0.5109	-2.26%
2020-03-05	0	0.133	0.131	0.134	0.128	0.135	1,200,000	156,260	0.1302	0.523	0.515	0.527	0.503	0.531	305,263	0.5119	3.91%
2020-03-04	0	0.128	0.126	0.134	0.128	0.138	6,060,000	805,560	0.1329	0.503	0.495	0.527	0.503	0.542	1,541,579	0.5226	-3.76%
2020-03-03	0	0.133	0.128	0.133	0.126	0.135	760,000	98,400	0.1295	0.523	0.503	0.523	0.495	0.531	193,333	0.5090	2.31%
2020-03-02	0	0.130	0.130	0.131	0.130	0.135	221,000	29,000	0.1312	0.511	0.511	0.515	0.511	0.531	56,219	0.5158	-4.41%
2020-02-28	0	0.136	0.130	0.136	0.130	0.136	2,340,000	310,600	0.1327	0.535	0.511	0.535	0.511	0.535	595,263	0.5218	3.82%
2020-02-27	0	0.131	0.130	0.134	0.131	0.132	320,000	42,020	0.1313	0.515	0.511	0.527	0.515	0.519	81,404	0.5162	-2.96%
2020-02-26	0	0.135	0.131	0.136	0.130	0.135	660,000	87,340	0.1323	0.531	0.515	0.535	0.511	0.531	167,895	0.5202	1.50%
2020-02-25	0	0.133	0.132	0.135	0.131	0.136	2,280,000	301,100	0.1321	0.523	0.519	0.531	0.515	0.535	580,000	0.5191	-2.21%
2020-02-24	0	0.136	0.131	0.137	0.133	0.136	180,000	24,000	0.1333	0.535	0.515	0.539	0.523	0.535	45,789	0.5241	2.26%
2020-02-21	0	0.133	0.133	0.135	0.133	0.139	3,800,000	516,400	0.1359	0.523	0.523	0.531	0.523	0.546	966,667	0.5342	-2.21%
2020-02-20	0	0.136	0.136	0.137	0.136	0.141	3,940,000	540,560	0.1372	0.535	0.535	0.539	0.535	0.554	1,002,281	0.5393	-2.86%
2020-02-19	0	0.140	0.140	0.141	0.140	0.141	3,200,000	448,040	0.1400	0.550	0.550	0.554	0.550	0.554	814,035	0.5504	0.00%
2020-02-18	0	0.140	0.137	0.140	-	-	0	0	-	0.550	0.539	0.550	-	-	0	-	-0.71%
2020-02-17	0	0.141	0.137	0.141	0.137	0.141	2,541,000	356,910	0.1405	0.554	0.539	0.554	0.539	0.554	646,395	0.5522	3.68%
2020-02-14	0	0.136	0.136	0.138	0.136	0.141	8,400,000	1,163,240	0.1385	0.535	0.535	0.542	0.535	0.554	2,136,842	0.5444	-1.45%
2020-02-13	0	0.138	0.136	0.139	0.136	0.140	3,640,000	498,640	0.1370	0.542	0.535	0.546	0.535	0.550	925,965	0.5385	-1.43%
2020-02-12	0	0.140	0.137	0.140	0.138	0.140	4,780,000	668,220	0.1398	0.550	0.539	0.550	0.542	0.550	1,215,965	0.5495	0.00%
2020-02-11	0	0.140	0.140	0.141	0.138	0.142	4,260,000	596,000	0.1399	0.550	0.550	0.554	0.542	0.558	1,083,684	0.5500	1.45%
2020-02-10	0	0.138	0.135	0.138	0.134	0.139	5,720,000	769,400	0.1345	0.542	0.531	0.542	0.527	0.546	1,455,088	0.5288	1.47%
2020-02-07	0	0.136	0.136	0.137	0.136	0.139	500,000	68,480	0.1370	0.535	0.535	0.539	0.535	0.546	127,193	0.5384	0.00%
2020-02-06	0	0.136	0.136	0.139	0.135	0.140	4,800,000	653,920	0.1362	0.535	0.535	0.546	0.531	0.550	1,221,053	0.5355	-1.45%
2020-02-05	0	0.138	0.136	0.139	0.136	0.143	2,780,000	385,040	0.1385	0.542	0.535	0.546	0.535	0.562	707,193	0.5445	-1.43%
2020-02-04	0	0.140	0.137	0.140	0.140	0.143	160,000	22,460	0.1404	0.550	0.539	0.550	0.550	0.562	40,702	0.5518	1.45%
2020-02-03	0	0.138	0.131	0.138	0.130	0.142	1,800,000	239,580	0.1331	0.542	0.515	0.542	0.511	0.558	457,895	0.5232	-2.13%
2020-01-31	0	0.141	0.137	0.141	0.141	0.142	100,000	14,140	0.1414	0.554	0.539	0.554	0.554	0.558	25,439	0.5558	4.44%
2020-01-30	0	0.135	0.135	0.137	0.134	0.143	3,240,000	456,440	0.1409	0.531	0.531	0.539	0.527	0.562	824,211	0.5538	-6.25%
2020-01-29	0	0.144	0.140	0.145	0.140	0.145	4,640,000	652,260	0.1406	0.566	0.550	0.570	0.550	0.570	1,180,351	0.5526	-0.69%
2020-01-24	0	0.145	0.140	0.148	0.135	0.145	4,740,000	666,740	0.1407	0.570	0.550	0.582	0.531	0.570	1,205,789	0.5529	2.11%
2020-01-23	0	0.142	0.142	0.144	0.140	0.144	520,000	72,880	0.1402	0.558	0.558	0.566	0.550	0.566	132,281	0.5509	1.43%
2020-01-22	0	0.140	0.140	0.144	0.138	0.145	7,880,000	1,127,780	0.1431	0.550	0.550	0.566	0.542	0.570	2,004,561	0.5626	-2.10%
2020-01-21	0	0.143	0.133	0.143	0.135	0.145	440,000	61,040	0.1387	0.562	0.523	0.562	0.531	0.570	111,930	0.5453	2.88%
2020-01-20	0	0.139	0.138	0.142	0.139	0.145	2,830,000	406,520	0.1436	0.546	0.542	0.558	0.546	0.570	719,912	0.5647	-0.71%
2020-01-17	0	0.140	0.139	0.144	0.138	0.150	6,580,000	955,560	0.1452	0.550	0.546	0.566	0.542	0.590	1,673,860	0.5709	0.00%
2020-01-16	0	0.140	0.140	0.144	0.140	0.148	6,660,000	947,440	0.1423	0.550	0.550	0.566	0.550	0.582	1,694,211	0.5592	-4.11%
2020-01-15	0	0.146	0.141	0.149	0.141	0.149	4,060,000	579,660	0.1428	0.574	0.554	0.586	0.554	0.586	1,032,807	0.5612	-2.67%
2020-01-14	0	0.150	0.145	0.150	0.142	0.153	4,300,000	643,160	0.1496	0.590	0.570	0.590	0.558	0.601	1,093,860	0.5880	0.00%
2020-01-13	0	0.150	0.142	0.150	0.144	0.150	4,940,000	737,820	0.1494	0.590	0.558	0.590	0.566	0.590	1,256,667	0.5871	4.90%
2020-01-10	0	0.143	0.135	0.143	0.130	0.144	3,540,000	473,420	0.1337	0.562	0.531	0.562	0.511	0.566	900,526	0.5257	7.52%
2020-01-09	0	0.133	0.129	0.133	-	-	0	0	-	0.523	0.507	0.523	-	-	0	-	0.00%
2020-01-08	0	0.133	0.128	0.133	0.130	0.133	1,860,000	243,560	0.1309	0.523	0.503	0.523	0.511	0.523	473,158	0.5148	0.00%
2020-01-07	0	0.133	0.129	0.133	0.130	0.140	4,240,000	558,040	0.1316	0.523	0.507	0.523	0.511	0.550	1,078,596	0.5174	-4.32%
2020-01-06	0	0.139	0.135	0.139	-	-	0	0	-	0.546	0.531	0.546	-	-	0	-	0.00%
2020-01-03	0	0.139	0.135	0.139	0.135	0.142	3,060,000	424,660	0.1388	0.546	0.531	0.546	0.531	0.558	778,421	0.5455	0.00%
2020-01-02	0	0.139	0.128	0.134	0.128	0.139	7,900,000	1,029,820	0.1304	0.546	0.503	0.527	0.503	0.546	2,009,649	0.5124	8.59%
2019-12-31	0	0.128	0.128	0.131	0.128	0.133	1,960,000	255,160	0.1302	0.503	0.503	0.515	0.503	0.523	498,596	0.5118	-0.78%
2019-12-30	0	0.129	0.128	0.130	0.128	0.133	1,060,000	137,100	0.1293	0.507	0.503	0.511	0.503	0.523	269,649	0.5084	-1.53%
2019-12-27	0	0.131	0.131	0.133	0.130	0.138	1,800,000	238,120	0.1323	0.515	0.515	0.523	0.511	0.542	457,895	0.5200	-2.24%
2019-12-24	0	0.134	0.131	0.136	0.130	0.134	240,000	31,700	0.1321	0.527	0.515	0.535	0.511	0.527	61,053	0.5192	1.52%
2019-12-23	0	0.132	0.132	0.136	0.130	0.146	4,460,000	600,400	0.1346	0.519	0.519	0.535	0.511	0.574	1,134,561	0.5292	-5.71%
2019-12-20	0	0.140	0.140	0.146	0.138	0.149	3,880,000	556,240	0.1434	0.550	0.550	0.574	0.542	0.586	987,018	0.5636	1.45%
2019-12-19	0	0.138	0.132	0.138	0.129	0.138	3,380,000	444,080	0.1314	0.542	0.519	0.542	0.507	0.542	859,825	0.5165	2.99%
2019-12-18	0	0.134	0.131	0.135	0.126	0.134	3,860,000	502,860	0.1303	0.527	0.515	0.531	0.495	0.527	981,930	0.5121	1.52%
2019-12-17	0	0.132	0.125	0.132	0.125	0.138	2,540,000	324,760	0.1279	0.519	0.491	0.519	0.491	0.542	646,140	0.5026	-0.75%
2019-12-16	0	0.133	0.133	0.137	0.130	0.137	1,360,000	178,520	0.1313	0.523	0.523	0.539	0.511	0.539	345,965	0.5160	2.31%
2019-12-13	0	0.130	0.129	0.135	0.130	0.135	560,000	73,620	0.1315	0.511	0.507	0.531	0.511	0.531	142,456	0.5168	1.56%
2019-12-12	0	0.128	0.128	0.131	0.128	0.139	7,140,000	931,280	0.1304	0.503	0.503	0.515	0.503	0.546	1,816,316	0.5127	-4.48%
2019-12-11	0	0.134	0.129	0.134	0.127	0.134	3,360,000	438,840	0.1306	0.527	0.507	0.527	0.499	0.527	854,737	0.5134	1.52%
2019-12-10	0	0.132	0.130	0.133	0.123	0.137	1,700,000	221,520	0.1303	0.519	0.511	0.523	0.484	0.539	432,456	0.5122	0.00%
2019-12-09	0	0.132	0.129	0.132	0.128	0.140	3,760,000	495,600	0.1318	0.519	0.507	0.519	0.503	0.550	956,491	0.5181	-8.97%
2019-12-06	0	0.145	0.136	0.145	0.139	0.147	100,000	14,340	0.1434	0.570	0.535	0.570	0.546	0.578	25,439	0.5637	4.32%
2019-12-05	0	0.139	0.135	0.139	0.139	0.139	520,000	72,280	0.1390	0.546	0.531	0.546	0.546	0.546	132,281	0.5464	0.00%
2019-12-04	0	0.139	0.132	0.140	0.139	0.139	100,000	13,900	0.1390	0.546	0.519	0.550	0.546	0.546	25,439	0.5464	-2.11%
2019-12-03	0	0.142	0.135	0.143	0.130	0.146	2,480,000	341,100	0.1375	0.558	0.531	0.562	0.511	0.574	630,877	0.5407	-2.74%
2019-12-02	0	0.146	0.140	0.146	0.140	0.150	2,040,000	298,560	0.1464	0.574	0.550	0.574	0.550	0.590	518,947	0.5753	3.55%
2019-11-29	0	0.141	0.139	0.141	0.136	0.157	2,280,000	321,340	0.1409	0.554	0.546	0.554	0.535	0.617	580,000	0.5540	-2.08%
2019-11-28	0	0.144	0.138	0.139	0.133	0.145	6,945,000	965,650	0.1390	0.566	0.542	0.546	0.523	0.570	1,766,711	0.5466	2.86%
2019-11-27	0	0.140	0.139	0.150	0.137	0.154	443,000	63,488	0.1433	0.550	0.546	0.590	0.539	0.605	112,693	0.5634	-1.41%
2019-11-26	0	0.142	0.142	0.150	0.142	0.148	3,020,000	446,840	0.1480	0.558	0.558	0.590	0.558	0.582	768,246	0.5816	-5.33%
2019-11-25	0	0.150	0.144	0.150	0.148	0.154	140,000	21,100	0.1507	0.590	0.566	0.590	0.582	0.605	35,614	0.5925	-1.32%
2019-11-22	0	0.152	0.133	0.146	0.133	0.154	2,340,000	328,660	0.1405	0.598	0.523	0.574	0.523	0.605	595,263	0.5521	4.11%
2019-11-21	0	0.146	0.146	0.151	0.146	0.159	902,000	132,620	0.1470	0.574	0.574	0.594	0.574	0.625	229,456	0.5780	-1.35%
2019-11-20	0	0.148	0.147	0.152	0.148	0.159	60,000	9,280	0.1547	0.582	0.578	0.598	0.582	0.625	15,263	0.6080	-1.33%
2019-11-19	0	0.150	0.155	0.156	0.147	0.158	3,580,000	535,560	0.1496	0.590	0.609	0.613	0.578	0.621	910,702	0.5881	-1.96%
2019-11-18	0	0.153	0.142	0.153	0.144	0.153	1,020,000	149,840	0.1469	0.601	0.558	0.601	0.566	0.601	259,474	0.5775	2.00%
2019-11-15	0	0.150	0.150	0.156	0.150	0.168	140,000	22,340	0.1596	0.590	0.590	0.613	0.590	0.660	35,614	0.6273	2.04%
2019-11-14	0	0.147	0.147	0.150	0.147	0.154	1,840,000	278,600	0.1514	0.578	0.578	0.590	0.578	0.605	468,070	0.5952	0.00%
2019-11-13	0	0.147	0.147	0.151	0.146	0.152	1,900,000	281,760	0.1483	0.578	0.578	0.594	0.574	0.598	483,333	0.5830	-2.00%
2019-11-12	0	0.150	0.149	0.153	0.150	0.156	3,040,000	456,620	0.1502	0.590	0.586	0.601	0.590	0.613	773,333	0.5905	1.35%
2019-11-11	0	0.148	0.148	0.150	0.147	0.159	2,120,000	317,400	0.1497	0.582	0.582	0.590	0.578	0.625	539,298	0.5885	-7.50%
2019-11-08	0	0.160	0.153	0.160	0.155	0.160	1,820,000	289,380	0.1590	0.629	0.601	0.629	0.609	0.629	462,982	0.6250	3.90%
2019-11-07	0	0.154	0.154	0.159	0.143	0.164	1,284,000	193,952	0.1511	0.605	0.605	0.625	0.562	0.645	326,632	0.5938	4.05%
2019-11-06	0	0.148	0.148	0.154	0.148	0.166	1,800,000	269,640	0.1498	0.582	0.582	0.605	0.582	0.653	457,895	0.5889	-8.07%
2019-11-05	0	0.161	0.151	0.160	0.150	0.163	1,200,000	191,200	0.1593	0.633	0.594	0.629	0.590	0.641	305,263	0.6263	0.63%
2019-11-04	0	0.160	0.151	0.160	0.160	0.167	120,000	19,620	0.1635	0.629	0.594	0.629	0.629	0.656	30,526	0.6427	0.00%
2019-11-01	0	0.160	0.155	0.162	0.155	0.164	1,460,000	227,940	0.1561	0.629	0.609	0.637	0.609	0.645	371,404	0.6137	3.23%
2019-10-31	0	0.155	0.149	0.157	0.150	0.168	3,600,000	558,880	0.1552	0.609	0.586	0.617	0.590	0.660	915,789	0.6103	1.97%
2019-10-30	0	0.152	0.148	0.154	0.142	0.164	7,420,000	1,141,400	0.1538	0.598	0.582	0.605	0.558	0.645	1,887,544	0.6047	-3.18%
2019-10-29	0	0.157	0.154	0.159	0.153	0.159	1,240,000	191,680	0.1546	0.617	0.605	0.625	0.601	0.625	315,439	0.6077	9.03%
2019-10-28	0	0.144	0.144	0.145	0.144	0.164	5,500,000	828,060	0.1506	0.566	0.566	0.570	0.566	0.645	1,399,123	0.5918	-5.26%
2019-10-25	0	0.152	0.152	0.158	0.152	0.166	2,080,000	324,160	0.1558	0.598	0.598	0.621	0.598	0.653	529,123	0.6126	-6.75%
2019-10-24	0	0.163	0.156	0.164	0.154	0.170	10,556,000	1,665,580	0.1578	0.641	0.613	0.645	0.605	0.668	2,685,298	0.6203	0.62%
2019-10-23	0	0.162	0.162	0.168	0.160	0.168	3,140,000	509,860	0.1624	0.637	0.637	0.660	0.629	0.660	798,772	0.6383	-1.22%
2019-10-22	0	0.164	0.163	0.169	0.164	0.170	560,000	94,080	0.1680	0.645	0.641	0.664	0.645	0.668	142,456	0.6604	-3.53%
2019-10-21	0	0.170	0.165	0.170	0.164	0.172	9,880,000	1,663,540	0.1684	0.668	0.649	0.668	0.645	0.676	2,513,333	0.6619	0.00%
2019-10-18	0	0.170	0.161	0.170	0.161	0.170	2,140,000	359,600	0.1680	0.668	0.633	0.668	0.633	0.668	544,386	0.6606	2.41%
2019-10-17	0	0.166	0.159	0.168	0.158	0.168	4,240,000	685,620	0.1617	0.653	0.625	0.660	0.621	0.660	1,078,596	0.6357	-2.35%
2019-10-16	0	0.170	0.170	0.173	0.170	0.171	4,440,000	755,200	0.1701	0.668	0.668	0.680	0.668	0.672	1,129,474	0.6686	-0.58%
2019-10-15	0	0.171	0.169	0.171	0.161	0.171	150,000	25,050	0.1670	0.672	0.664	0.672	0.633	0.672	38,158	0.6565	-2.29%
2019-10-14	0	0.175	0.170	0.175	0.170	0.175	6,920,000	1,191,580	0.1722	0.688	0.668	0.688	0.668	0.688	1,760,351	0.6769	4.17%
2019-10-11	0	0.168	0.158	0.169	0.165	0.170	2,120,000	360,080	0.1698	0.660	0.621	0.664	0.649	0.668	539,298	0.6677	1.20%
2019-10-10	0	0.166	0.157	0.169	0.163	0.170	2,040,000	344,760	0.1690	0.653	0.617	0.664	0.641	0.668	518,947	0.6643	-2.35%
2019-10-09	0	0.170	0.160	0.170	0.169	0.172	2,020,000	343,720	0.1702	0.668	0.629	0.668	0.664	0.676	513,860	0.6689	1.80%
2019-10-08	0	0.167	0.157	0.171	0.155	0.169	1,620,000	255,480	0.1577	0.656	0.617	0.672	0.609	0.664	412,105	0.6199	4.37%
2019-10-04	0	0.160	0.160	0.172	0.157	0.157	200,000	31,400	0.1570	0.629	0.629	0.676	0.617	0.617	50,877	0.6172	-6.43%
2019-10-03	0	0.171	0.157	0.172	0.171	0.171	1,000,000	171,000	0.1710	0.672	0.617	0.676	0.672	0.672	254,386	0.6722	-1.16%
2019-10-02	0	0.173	0.159	0.173	0.162	0.173	1,044,000	180,300	0.1727	0.680	0.625	0.680	0.637	0.680	265,579	0.6789	2.98%
2019-09-30	0	0.168	0.156	0.168	0.158	0.173	1,060,000	170,760	0.1611	0.660	0.613	0.660	0.621	0.680	269,649	0.6333	0.60%
2019-09-27	0	0.167	0.167	0.173	0.166	0.170	90,000	15,040	0.1671	0.656	0.656	0.680	0.653	0.668	22,895	0.6569	-3.47%
2019-09-26	0	0.173	0.156	0.173	-	-	0	0	-	0.680	0.613	0.680	-	-	0	-	-0.57%
2019-09-25	0	0.174	0.164	0.174	0.160	0.174	420,000	68,740	0.1637	0.684	0.645	0.684	0.629	0.684	106,842	0.6434	0.00%
2019-09-24	0	0.174	0.160	0.174	0.174	0.175	2,960,000	517,360	0.1748	0.684	0.629	0.684	0.684	0.688	752,982	0.6871	4.82%
2019-09-23	0	0.166	0.161	0.170	0.158	0.170	140,000	22,520	0.1609	0.653	0.633	0.668	0.621	0.668	35,614	0.6323	-5.14%
2019-09-20	0	0.175	0.170	0.180	0.153	0.175	2,575,000	437,025	0.1697	0.688	0.668	0.708	0.601	0.688	655,044	0.6672	2.94%
2019-09-19	0	0.170	0.160	0.170	-	-	0	0	-	0.668	0.629	0.668	-	-	0	-	0.00%
2019-09-18	0	0.170	0.159	0.172	0.155	0.173	2,000,000	318,080	0.1590	0.668	0.625	0.676	0.609	0.680	508,772	0.6252	-1.73%
2019-09-17	0	0.173	0.160	0.173	-	-	0	0	-	0.680	0.629	0.680	-	-	0	-	-0.57%
2019-09-16	0	0.174	0.156	0.174	0.173	0.174	200,000	34,640	0.1732	0.684	0.613	0.684	0.680	0.684	50,877	0.6809	0.00%
2019-09-13	0	0.174	0.156	0.174	-	-	0	0	-	0.684	0.613	0.684	-	-	0	-	0.00%
2019-09-12	0	0.174	0.165	0.175	0.163	0.178	120,000	20,760	0.1730	0.684	0.649	0.688	0.641	0.700	30,526	0.6801	6.75%
2019-09-11	0	0.163	0.163	0.172	0.162	0.172	860,000	143,520	0.1669	0.641	0.641	0.676	0.637	0.676	218,772	0.6560	-5.23%
2019-09-10	0	0.172	0.169	0.172	0.167	0.175	1,720,000	293,680	0.1707	0.676	0.664	0.676	0.656	0.688	437,544	0.6712	-1.15%
2019-09-09	0	0.174	0.169	0.174	0.173	0.177	1,640,000	284,200	0.1733	0.684	0.664	0.684	0.680	0.696	417,193	0.6812	0.00%
2019-09-06	0	0.174	0.173	0.174	0.173	0.176	2,480,000	431,420	0.1740	0.684	0.680	0.684	0.680	0.692	630,877	0.6838	0.00%
2019-09-05	0	0.174	0.173	0.176	0.174	0.180	1,420,000	249,080	0.1754	0.684	0.680	0.692	0.684	0.708	361,228	0.6895	-3.33%
2019-09-04	0	0.180	0.174	0.180	0.173	0.180	3,800,000	674,000	0.1774	0.708	0.684	0.708	0.680	0.708	966,667	0.6972	0.56%
2019-09-03	0	0.179	0.177	0.179	0.179	0.181	3,862,000	693,990	0.1797	0.704	0.696	0.704	0.704	0.712	982,439	0.7064	-0.56%
2019-09-02	0	0.180	0.177	0.180	0.173	0.180	2,540,000	449,560	0.1770	0.708	0.696	0.708	0.680	0.708	646,140	0.6958	4.05%
2019-08-30	0	0.173	0.172	0.173	0.166	0.178	12,661,000	2,193,545	0.1733	0.680	0.676	0.680	0.653	0.700	3,220,781	0.6811	0.58%
2019-08-29	0	0.172	0.171	0.172	0.169	0.178	13,565,000	2,334,980	0.1721	0.676	0.672	0.676	0.664	0.700	3,450,746	0.6767	-0.58%
2019-08-28	0	0.173	0.173	0.176	0.155	0.178	15,537,000	2,480,987	0.1597	0.680	0.680	0.692	0.609	0.700	3,952,395	0.6277	11.61%
2019-08-27	0	0.155	0.151	0.155	0.149	0.156	31,941,000	4,903,765	0.1535	0.609	0.594	0.609	0.586	0.613	8,125,342	0.6035	4.03%
2019-08-26	0	0.149	0.149	0.150	0.149	0.152	9,185,000	1,380,765	0.1503	0.586	0.586	0.590	0.586	0.598	2,336,535	0.5909	-1.97%
2019-08-23	0	0.152	0.152	0.153	0.149	0.153	12,330,000	1,856,010	0.1505	0.598	0.598	0.601	0.586	0.601	3,136,579	0.5917	0.66%
2019-08-22	0	0.151	0.149	0.152	0.147	0.151	14,750,000	2,213,930	0.1501	0.594	0.586	0.598	0.578	0.594	3,752,193	0.5900	-0.66%
2019-08-21	0	0.152	0.151	0.152	0.147	0.155	18,903,000	2,836,567	0.1501	0.598	0.594	0.598	0.578	0.609	4,808,658	0.5899	2.01%
2019-08-20	0	0.149	0.147	0.149	0.147	0.155	16,928,000	2,537,716	0.1499	0.586	0.578	0.586	0.578	0.609	4,306,246	0.5893	-3.87%
2019-08-19	0	0.155	0.155	0.157	0.151	0.161	10,740,000	1,689,340	0.1573	0.609	0.609	0.617	0.594	0.633	2,732,105	0.6183	-3.73%
2019-08-16	0	0.161	0.165	0.166	0.156	0.166	6,915,928	1,126,161	0.1628	0.633	0.649	0.653	0.613	0.653	1,759,315	0.6401	-1.23%
2019-08-15	0	0.163	0.163	0.168	0.162	0.173	6,145,000	1,029,555	0.1675	0.641	0.641	0.660	0.637	0.680	1,563,202	0.6586	-2.98%
2019-08-14	0	0.168	0.165	0.170	0.165	0.175	6,381,000	1,080,545	0.1693	0.660	0.649	0.668	0.649	0.688	1,623,237	0.6657	-1.75%
2019-08-13	0	0.171	0.170	0.172	0.166	0.185	5,172,000	877,960	0.1698	0.672	0.668	0.676	0.653	0.727	1,315,684	0.6673	-5.00%
2019-08-12	0	0.180	0.178	0.180	0.166	0.180	7,880,000	1,399,420	0.1776	0.708	0.700	0.708	0.653	0.708	2,004,561	0.6981	2.86%
2019-08-09	0	0.175	0.174	0.175	0.170	0.178	906,000	155,384	0.1715	0.688	0.684	0.688	0.668	0.700	230,474	0.6742	0.57%
2019-08-08	0	0.174	0.174	0.179	0.161	0.199	9,100,000	1,645,480	0.1808	0.684	0.684	0.704	0.633	0.782	2,314,912	0.7108	2.35%
2019-08-07	0	0.170	0.167	0.170	0.165	0.170	2,420,000	404,800	0.1673	0.668	0.656	0.668	0.649	0.668	615,614	0.6576	4.29%
2019-08-06	0	0.163	0.161	0.170	0.163	0.170	1,700,000	283,900	0.1670	0.641	0.633	0.668	0.641	0.668	432,456	0.6565	-4.12%
2019-08-05	0	0.170	0.167	0.170	0.165	0.174	5,680,000	956,820	0.1685	0.668	0.656	0.668	0.649	0.684	1,444,912	0.6622	-0.58%
2019-08-02	0	0.171	0.172	0.174	0.165	0.179	7,340,000	1,259,180	0.1716	0.672	0.676	0.684	0.649	0.704	1,867,193	0.6744	-5.52%
2019-08-01	0	0.181	0.180	0.181	0.179	0.190	3,700,000	668,400	0.1806	0.712	0.708	0.712	0.704	0.747	941,228	0.7101	0.56%
2019-07-31	0	0.180	0.180	0.181	0.180	0.195	5,000,000	901,920	0.1804	0.708	0.708	0.712	0.708	0.767	1,271,930	0.7091	0.00%
2019-07-30	0	0.180	0.180	0.183	0.179	0.185	2,640,000	477,660	0.1809	0.708	0.708	0.719	0.704	0.727	671,579	0.7112	-3.23%
2019-07-29	0	0.186	0.182	0.186	0.175	0.194	4,000,000	742,860	0.1857	0.731	0.715	0.731	0.688	0.763	1,017,544	0.7301	-1.06%
2019-07-26	0	0.188	0.185	0.189	0.185	0.203	16,640,000	3,251,380	0.1954	0.739	0.727	0.743	0.727	0.798	4,232,982	0.7681	-7.84%
2019-07-25	0	0.204	0.203	0.204	0.194	0.218	73,970,000	14,961,450	0.2023	0.802	0.798	0.802	0.763	0.857	18,816,930	0.7951	2.00%
2019-07-24	0	0.200	0.197	0.200	0.166	0.200	46,360,000	8,626,940	0.1861	0.786	0.774	0.786	0.653	0.786	11,793,333	0.7315	11.11%
2019-07-23	0	0.180	0.179	0.181	0.151	0.208	138,692,000	25,737,854	0.1856	0.708	0.704	0.712	0.594	0.818	35,281,298	0.7295	-5.26%
2019-07-22	0	0.190	0.184	0.190	0.145	0.210	251,688,000	43,631,264	0.1734	0.747	0.723	0.747	0.570	0.826	64,025,895	0.6815	90.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
2019-07-04	0	0.100	0.095	0.100	0.095	0.111	8,280,000	862,800	0.1042	0.393	0.373	0.393	0.373	0.436	2,106,316	0.4096	6.38%
2019-07-03	0	0.094	0.091	0.099	0.088	0.094	400,000	36,500	0.0913	0.370	0.358	0.389	0.346	0.370	101,754	0.3587	1.08%
2019-07-02	0	0.093	0.093	0.095	0.089	0.097	600,000	55,880	0.0931	0.366	0.366	0.373	0.350	0.381	152,632	0.3661	-1.06%
2019-06-28	0	0.094	0.093	0.096	0.094	0.098	1,000,000	97,920	0.0979	0.370	0.366	0.377	0.370	0.385	254,386	0.3849	-2.08%
2019-06-27	0	0.096	0.093	0.099	0.093	0.099	2,040,000	195,360	0.0958	0.377	0.366	0.389	0.366	0.389	518,947	0.3765	-3.03%
2019-06-26	0	0.099	0.091	0.099	0.091	0.099	2,300,000	215,480	0.0937	0.389	0.358	0.389	0.358	0.389	585,088	0.3683	1.02%
2019-06-25	0	0.098	0.094	0.100	0.098	0.100	480,000	47,400	0.0988	0.385	0.370	0.393	0.385	0.393	122,105	0.3882	-1.01%
2019-06-24	0	0.099	0.099	0.100	0.093	0.099	380,000	36,740	0.0967	0.389	0.389	0.393	0.366	0.389	96,667	0.3801	4.21%
2019-06-21	0	0.095	0.095	0.100	0.095	0.103	1,600,000	159,860	0.0999	0.373	0.373	0.393	0.373	0.405	407,018	0.3928	0.00%
2019-06-20	0	0.095	0.092	0.096	0.090	0.096	820,000	75,460	0.0920	0.373	0.362	0.377	0.354	0.377	208,596	0.3618	4.40%
2019-06-19	0	0.091	0.088	0.091	0.088	0.110	3,980,000	371,340	0.0933	0.358	0.346	0.358	0.346	0.432	1,012,456	0.3668	-8.08%
2019-06-18	0	0.099	0.093	0.099	0.092	0.100	1,500,000	148,560	0.0990	0.389	0.366	0.389	0.362	0.393	381,579	0.3893	0.00%
2019-06-17	0	0.099	0.093	0.099	0.091	0.100	4,240,000	400,560	0.0945	0.389	0.366	0.389	0.358	0.393	1,078,596	0.3714	0.00%
2019-06-14	0	0.099	0.099	0.100	0.099	0.099	80,000	7,920	0.0990	0.389	0.389	0.393	0.389	0.389	20,351	0.3892	-1.00%
2019-06-13	0	0.100	0.093	0.100	0.093	0.105	980,000	96,440	0.0984	0.393	0.366	0.393	0.366	0.413	249,298	0.3868	0.00%
2019-06-12	0	0.100	0.093	0.100	0.093	0.103	180,000	17,380	0.0966	0.393	0.366	0.393	0.366	0.405	45,789	0.3796	0.00%
2019-06-11	0	0.100	0.093	0.101	0.087	0.100	454,000	43,662	0.0962	0.393	0.366	0.397	0.342	0.393	115,491	0.3781	8.70%
2019-06-10	0	0.092	0.092	0.094	0.090	0.092	1,220,000	110,840	0.0909	0.362	0.362	0.370	0.354	0.362	310,351	0.3571	1.10%
2019-06-06	0	0.091	0.091	0.095	0.090	0.090	140,000	12,600	0.0900	0.358	0.358	0.373	0.354	0.354	35,614	0.3538	1.11%
2019-06-05	0	0.090	0.090	0.091	0.090	0.099	600,000	54,580	0.0910	0.354	0.354	0.358	0.354	0.389	152,632	0.3576	-3.23%
2019-06-04	0	0.093	0.093	0.098	0.093	0.102	1,060,000	98,960	0.0934	0.366	0.366	0.385	0.366	0.401	269,649	0.3670	-2.11%
2019-06-03	0	0.095	0.095	0.099	0.095	0.105	450,000	43,530	0.0967	0.373	0.373	0.389	0.373	0.413	114,474	0.3803	-6.86%
2019-05-31	0	0.102	0.093	0.102	0.091	0.106	720,000	67,280	0.0934	0.401	0.366	0.401	0.358	0.417	183,158	0.3673	6.25%
2019-05-30	0	0.096	0.094	0.095	0.095	0.110	2,320,000	234,980	0.1013	0.377	0.370	0.373	0.373	0.432	590,175	0.3982	-2.04%
2019-05-29	0	0.098	0.092	0.098	0.091	0.101	3,460,000	328,140	0.0948	0.385	0.362	0.385	0.358	0.397	880,175	0.3728	-7.55%
2019-05-28	0	0.106	0.099	0.106	0.101	0.115	200,000	20,660	0.1033	0.417	0.389	0.417	0.397	0.452	50,877	0.4061	-4.50%
2019-05-27	0	0.111	0.100	0.111	0.100	0.112	760,000	76,960	0.1013	0.436	0.393	0.436	0.393	0.440	193,333	0.3981	0.91%
2019-05-24	0	0.110	0.103	0.111	0.110	0.110	100,000	11,000	0.1100	0.432	0.405	0.436	0.432	0.432	25,439	0.4324	-1.79%
2019-05-23	0	0.112	0.102	0.112	0.099	0.117	240,000	27,380	0.1141	0.440	0.401	0.440	0.389	0.460	61,053	0.4485	7.69%
2019-05-22	0	0.104	0.103	0.104	0.093	0.104	1,160,000	117,900	0.1016	0.409	0.405	0.409	0.366	0.409	295,088	0.3995	0.97%
2019-05-21	0	0.103	0.100	0.103	0.104	0.104	100,000	10,400	0.1040	0.405	0.393	0.405	0.409	0.409	25,439	0.4088	0.00%
2019-05-20	0	0.103	0.100	0.103	0.091	0.106	120,000	11,760	0.0980	0.405	0.393	0.405	0.358	0.417	30,526	0.3852	-5.50%
2019-05-17	0	0.109	0.101	0.109	0.102	0.109	300,000	31,700	0.1057	0.428	0.397	0.428	0.401	0.428	76,316	0.4154	0.00%
2019-05-16	0	0.109	0.104	0.109	0.100	0.114	430,000	45,580	0.1060	0.428	0.409	0.428	0.393	0.448	109,386	0.4167	6.86%
2019-05-15	0	0.102	0.100	0.108	0.102	0.115	880,000	94,940	0.1079	0.401	0.393	0.425	0.401	0.452	223,860	0.4241	-0.97%
2019-05-14	0	0.103	0.100	0.102	0.105	0.105	20,000	2,100	0.1050	0.405	0.393	0.401	0.413	0.413	5,088	0.4128	-3.74%
2019-05-10	0	0.107	0.101	0.107	-	-	0	0	-	0.421	0.397	0.421	-	-	0	-	-2.73%
2019-05-09	0	0.110	0.101	0.113	0.110	0.115	283,000	31,720	0.1121	0.432	0.397	0.444	0.432	0.452	71,991	0.4406	0.00%
2019-05-08	0	0.110	0.110	0.121	0.103	0.112	1,980,000	217,840	0.1100	0.432	0.432	0.476	0.405	0.440	503,684	0.4325	-1.79%
2019-05-07	0	0.112	0.105	0.115	-	-	0	0	-	0.440	0.413	0.452	-	-	0	-	0.00%
2019-05-06	0	0.112	0.106	0.112	0.101	0.114	80,000	8,740	0.1093	0.440	0.417	0.440	0.397	0.448	20,351	0.4295	0.00%
2019-05-03	0	0.112	0.110	0.112	-	-	100,000	11,000	0.1100	0.440	0.432	0.440	-	-	25,439	0.4324	0.00%
2019-05-02	0	0.112	0.108	0.113	0.110	0.112	220,000	24,240	0.1102	0.440	0.425	0.444	0.432	0.440	55,965	0.4331	4.67%
2019-04-30	0	0.107	0.107	0.111	0.107	0.113	520,000	57,500	0.1106	0.421	0.421	0.436	0.421	0.444	132,281	0.4347	-0.93%
2019-04-29	0	0.108	0.107	0.111	0.107	0.117	2,180,000	239,560	0.1099	0.425	0.421	0.436	0.421	0.460	554,561	0.4320	1.89%
2019-04-26	0	0.106	0.105	0.110	0.106	0.109	2,420,000	260,240	0.1075	0.417	0.413	0.432	0.417	0.428	615,614	0.4227	-13.82%
2019-04-25	0	0.123	0.114	0.123	0.120	0.123	118,000	14,069	0.1192	0.484	0.448	0.484	0.472	0.484	30,018	0.4687	-0.81%
2019-04-24	0	0.124	0.112	0.124	0.109	0.126	180,000	19,960	0.1109	0.487	0.440	0.487	0.428	0.495	45,789	0.4359	0.81%
2019-04-23	0	0.123	0.113	0.123	0.105	0.125	620,000	69,020	0.1113	0.484	0.444	0.484	0.413	0.491	157,719	0.4376	-3.91%
2019-04-18	0	0.128	0.111	0.128	0.128	0.130	160,000	20,520	0.1283	0.503	0.436	0.503	0.503	0.511	40,702	0.5042	0.79%
2019-04-17	0	0.127	0.113	0.127	0.123	0.128	340,000	42,260	0.1243	0.499	0.444	0.499	0.484	0.503	86,491	0.4886	2.42%
2019-04-16	0	0.124	0.114	0.124	0.120	0.125	140,000	17,100	0.1221	0.487	0.448	0.487	0.472	0.491	35,614	0.4801	2.48%
2019-04-15	0	0.121	0.113	0.121	0.113	0.122	673,800	79,276	0.1177	0.476	0.444	0.476	0.444	0.480	171,405	0.4625	6.14%
2019-04-12	0	0.114	0.113	0.120	0.111	0.127	2,488,000	284,560	0.1144	0.448	0.444	0.472	0.436	0.499	632,912	0.4496	-3.39%
2019-04-11	0	0.118	0.117	0.119	0.117	0.127	300,000	36,240	0.1208	0.464	0.460	0.468	0.460	0.499	76,316	0.4749	-0.84%
2019-04-10	0	0.119	0.118	0.120	0.117	0.128	2,880,000	346,880	0.1204	0.468	0.464	0.472	0.460	0.503	732,632	0.4735	-0.83%
2019-04-09	0	0.120	0.120	0.124	0.117	0.130	1,720,000	208,320	0.1211	0.472	0.472	0.487	0.460	0.511	437,544	0.4761	-4.76%
2019-04-08	0	0.126	0.123	0.127	0.123	0.128	860,000	106,360	0.1237	0.495	0.484	0.499	0.484	0.503	218,772	0.4862	-3.08%
2019-04-04	0	0.130	0.125	0.130	0.120	0.131	3,800,000	483,640	0.1273	0.511	0.491	0.511	0.472	0.515	966,667	0.5003	0.00%
2019-04-03	0	0.130	0.128	0.130	0.130	0.139	2,880,000	382,460	0.1328	0.511	0.503	0.511	0.511	0.546	732,632	0.5220	-3.70%
2019-04-02	0	0.135	0.129	0.135	0.124	0.144	8,980,000	1,191,860	0.1327	0.531	0.507	0.531	0.487	0.566	2,284,386	0.5217	6.30%
2019-04-01	0	0.127	0.126	0.130	0.124	0.134	1,760,000	224,660	0.1276	0.499	0.495	0.511	0.487	0.527	447,719	0.5018	-1.55%
2019-03-29	0	0.129	0.127	0.132	0.122	0.134	5,500,000	701,340	0.1275	0.507	0.499	0.519	0.480	0.527	1,399,123	0.5013	1.57%
2019-03-28	0	0.127	0.129	0.132	0.126	0.144	5,680,000	733,620	0.1292	0.499	0.507	0.519	0.495	0.566	1,444,912	0.5077	-5.93%
2019-03-27	0	0.135	0.128	0.135	0.132	0.135	1,160,000	154,980	0.1336	0.531	0.503	0.531	0.519	0.531	295,088	0.5252	6.30%
2019-03-26	0	0.127	0.127	0.131	0.126	0.138	4,640,000	609,220	0.1313	0.499	0.499	0.515	0.495	0.542	1,180,351	0.5161	-5.22%
2019-03-25	0	0.134	0.127	0.135	0.122	0.134	3,220,000	410,400	0.1275	0.527	0.499	0.531	0.480	0.527	819,123	0.5010	-1.47%
2019-03-22	0	0.136	0.135	0.136	0.137	0.138	1,480,000	203,980	0.1378	0.535	0.531	0.535	0.539	0.542	376,491	0.5418	2.26%
2019-03-21	0	0.133	0.133	0.138	0.130	0.140	2,060,000	286,520	0.1391	0.523	0.523	0.542	0.511	0.550	524,035	0.5468	-1.48%
2019-03-20	0	0.135	0.135	0.140	0.130	0.142	2,020,000	281,000	0.1391	0.531	0.531	0.550	0.511	0.558	513,860	0.5468	-4.93%
2019-03-19	0	0.142	0.137	0.142	0.133	0.153	7,780,000	1,136,400	0.1461	0.558	0.539	0.558	0.523	0.601	1,979,123	0.5742	-3.40%
2019-03-18	0	0.147	0.142	0.147	0.142	0.148	4,500,000	651,080	0.1447	0.578	0.558	0.578	0.558	0.582	1,144,737	0.5688	6.52%
2019-03-15	0	0.138	0.137	0.139	0.136	0.143	5,840,000	812,400	0.1391	0.542	0.539	0.546	0.535	0.562	1,485,614	0.5468	0.73%
2019-03-14	0	0.137	0.134	0.138	0.131	0.138	1,640,000	221,240	0.1349	0.539	0.527	0.542	0.515	0.542	417,193	0.5303	3.01%
2019-03-13	0	0.133	0.131	0.134	0.129	0.146	28,500,000	3,843,660	0.1349	0.523	0.515	0.527	0.507	0.574	7,250,000	0.5302	-10.14%
2019-03-12	0	0.148	0.146	0.152	0.144	0.159	15,440,000	2,378,080	0.1540	0.582	0.574	0.598	0.566	0.625	3,927,719	0.6055	-3.90%
2019-03-11	0	0.154	0.151	0.154	0.143	0.155	6,364,000	958,716	0.1506	0.605	0.594	0.605	0.562	0.609	1,618,912	0.5922	3.36%
2019-03-08	0	0.149	0.148	0.150	0.144	0.149	2,680,000	395,140	0.1474	0.586	0.582	0.590	0.566	0.586	681,754	0.5796	2.05%
2019-03-07	0	0.146	0.146	0.149	0.142	0.149	4,540,000	666,380	0.1468	0.574	0.574	0.586	0.558	0.586	1,154,912	0.5770	-0.68%
2019-03-06	0	0.147	0.145	0.148	0.133	0.147	13,120,000	1,836,980	0.1400	0.578	0.570	0.582	0.523	0.578	3,337,544	0.5504	7.30%
2019-03-05	0	0.137	0.137	0.139	0.133	0.138	7,040,200	968,846	0.1376	0.539	0.539	0.546	0.523	0.542	1,790,928	0.5410	2.24%
2019-03-04	0	0.134	0.133	0.136	0.126	0.137	8,980,000	1,190,900	0.1326	0.527	0.523	0.535	0.495	0.539	2,284,386	0.5213	4.69%
2019-03-01	0	0.128	0.129	0.132	0.125	0.133	5,360,000	702,260	0.1310	0.503	0.507	0.519	0.491	0.523	1,363,509	0.5150	-2.29%
2019-02-28	0	0.131	0.131	0.133	0.125	0.133	10,760,000	1,404,220	0.1305	0.515	0.515	0.523	0.491	0.523	2,737,193	0.5130	2.34%
2019-02-27	0	0.128	0.128	0.130	0.124	0.131	12,640,000	1,643,260	0.1300	0.503	0.503	0.511	0.487	0.515	3,215,439	0.5111	-2.29%
2019-02-26	0	0.131	0.132	0.133	0.124	0.140	17,820,000	2,370,620	0.1330	0.515	0.519	0.523	0.487	0.550	4,533,158	0.5230	3.15%
2019-02-25	0	0.127	0.127	0.129	0.110	0.130	18,920,000	2,355,220	0.1245	0.499	0.499	0.507	0.432	0.511	4,812,982	0.4893	14.41%
2019-02-22	0	0.111	0.113	0.114	0.107	0.115	7,680,000	846,780	0.1103	0.436	0.444	0.448	0.421	0.452	1,953,684	0.4334	7.77%
2019-02-21	0	0.103	0.103	0.105	0.100	0.106	11,000,000	1,133,940	0.1031	0.405	0.405	0.413	0.393	0.417	2,798,246	0.4052	-0.96%
2019-02-20	0	0.104	0.102	0.104	0.101	0.105	1,080,000	112,440	0.1041	0.409	0.401	0.409	0.397	0.413	274,737	0.4093	1.96%
2019-02-19	0	0.102	0.102	0.107	0.100	0.107	8,064,000	828,684	0.1028	0.401	0.401	0.421	0.393	0.421	2,051,368	0.4040	3.03%
2019-02-18	0	0.099	0.099	0.101	0.099	0.106	8,980,000	903,060	0.1006	0.389	0.389	0.397	0.389	0.417	2,284,386	0.3953	-2.94%
2019-02-15	0	0.102	0.100	0.101	0.092	0.107	18,980,000	1,902,760	0.1003	0.401	0.393	0.397	0.362	0.421	4,828,246	0.3941	13.33%
2019-02-14	0	0.090	0.090	0.091	0.087	0.092	10,620,000	947,340	0.0892	0.354	0.354	0.358	0.342	0.362	2,701,579	0.3507	0.00%
2019-02-13	0	0.090	0.091	0.092	0.082	0.092	34,500,000	3,003,880	0.0871	0.354	0.358	0.362	0.322	0.362	8,776,316	0.3423	9.76%
2019-02-12	0	0.082	0.082	0.084	0.079	0.117	109,300,000	9,868,360	0.0903	0.322	0.322	0.330	0.311	0.460	27,804,386	0.3549	-29.31%
2019-02-11	0	0.116	0.114	0.116	0.113	0.124	11,100,000	1,300,140	0.1171	0.456	0.448	0.456	0.444	0.487	2,823,684	0.4604	0.87%
2019-02-08	0	0.115	0.115	0.116	0.113	0.128	4,940,000	566,160	0.1146	0.452	0.452	0.456	0.444	0.503	1,256,667	0.4505	3.60%
2019-02-04	0	0.111	0.111	0.117	0.103	0.111	3,000,000	330,600	0.1102	0.436	0.436	0.460	0.405	0.436	763,158	0.4332	5.71%
2019-02-01	0	0.105	0.105	0.107	0.103	0.107	4,080,000	428,020	0.1049	0.413	0.413	0.421	0.405	0.421	1,037,895	0.4124	1.94%
2019-01-31	0	0.103	0.102	0.103	0.101	0.111	3,500,000	361,540	0.1033	0.405	0.401	0.405	0.397	0.436	890,351	0.4061	0.00%
2019-01-30	0	0.103	0.101	0.104	0.102	0.104	300,000	30,860	0.1029	0.405	0.397	0.409	0.401	0.409	76,316	0.4044	0.00%
2019-01-29	0	0.103	0.100	0.103	0.103	0.104	320,000	33,120	0.1035	0.405	0.393	0.405	0.405	0.409	81,404	0.4069	0.00%
2019-01-28	0	0.103	0.101	0.103	0.101	0.110	7,840,000	818,040	0.1043	0.405	0.397	0.405	0.397	0.432	1,994,386	0.4102	0.00%
2019-01-25	0	0.103	0.100	0.103	0.103	0.111	2,320,000	241,300	0.1040	0.405	0.393	0.405	0.405	0.436	590,175	0.4089	0.00%
2019-01-24	0	0.103	0.102	0.104	0.102	0.109	24,680,000	2,580,900	0.1046	0.405	0.401	0.409	0.401	0.428	6,278,246	0.4111	-3.74%
2019-01-23	0	0.107	0.105	0.107	0.105	0.111	9,180,000	982,380	0.1070	0.421	0.413	0.421	0.413	0.436	2,335,263	0.4207	-6.14%
2019-01-22	0	0.114	0.109	0.114	0.108	0.116	2,020,000	226,360	0.1121	0.448	0.428	0.448	0.425	0.456	513,860	0.4405	1.79%
2019-01-21	0	0.112	0.110	0.112	0.110	0.122	1,560,000	179,740	0.1152	0.440	0.432	0.440	0.432	0.480	396,842	0.4529	-2.61%
2019-01-18	0	0.115	0.114	0.115	0.110	0.118	16,460,000	1,937,300	0.1177	0.452	0.448	0.452	0.432	0.464	4,187,193	0.4627	0.00%
2019-01-17	0	0.115	0.115	0.116	0.111	0.116	21,220,000	2,426,340	0.1143	0.452	0.452	0.456	0.436	0.456	5,398,070	0.4495	-4.17%
2019-01-16	0	0.120	0.112	0.120	0.113	0.129	7,440,000	916,620	0.1232	0.472	0.440	0.472	0.444	0.507	1,892,632	0.4843	-7.69%
2019-01-15	0	0.130	0.126	0.130	0.120	0.133	21,360,000	2,727,260	0.1277	0.511	0.495	0.511	0.472	0.523	5,433,684	0.5019	0.00%
2019-01-14	0	0.130	0.123	0.130	0.121	0.132	9,921,000	1,265,718	0.1276	0.511	0.484	0.511	0.476	0.519	2,523,763	0.5015	0.78%
2019-01-11	0	0.129	0.122	0.129	0.129	0.129	1,290,000	166,290	0.1289	0.507	0.480	0.507	0.507	0.507	328,158	0.5067	0.78%
2019-01-10	0	0.128	0.120	0.128	0.128	0.129	1,280,000	165,080	0.1290	0.503	0.472	0.503	0.503	0.507	325,614	0.5070	0.00%
2019-01-09	0	0.128	0.123	0.128	0.125	0.129	1,240,000	157,260	0.1268	0.503	0.484	0.503	0.491	0.507	315,439	0.4985	0.00%
2019-01-08	0	0.128	0.123	0.128	0.127	0.129	920,000	117,880	0.1281	0.503	0.484	0.503	0.499	0.507	234,035	0.5037	-0.78%
2019-01-07	0	0.129	0.120	0.129	0.125	0.132	770,000	99,230	0.1289	0.507	0.472	0.507	0.491	0.519	195,877	0.5066	3.20%
2019-01-04	0	0.125	0.122	0.125	0.124	0.136	1,420,000	182,580	0.1286	0.491	0.480	0.491	0.487	0.535	361,228	0.5054	2.46%
2019-01-03	0	0.122	0.119	0.122	0.115	0.134	3,560,000	441,920	0.1241	0.480	0.468	0.480	0.452	0.527	905,614	0.4880	-2.40%
2019-01-02	0	0.125	0.123	0.130	0.124	0.144	5,620,000	744,380	0.1325	0.491	0.484	0.511	0.487	0.566	1,429,649	0.5207	0.81%
2018-12-31	0	0.124	0.124	0.133	0.121	0.123	160,000	19,580	0.1224	0.487	0.487	0.523	0.476	0.484	40,702	0.4811	-9.49%
2018-12-28	0	0.137	0.123	0.140	0.126	0.143	6,820,000	901,880	0.1322	0.539	0.484	0.550	0.495	0.562	1,734,912	0.5198	0.74%
2018-12-27	0	0.136	0.131	0.136	0.130	0.136	2,060,000	273,060	0.1326	0.535	0.515	0.535	0.511	0.535	524,035	0.5211	0.00%
2018-12-24	0	0.136	0.133	0.140	0.126	0.140	1,400,000	191,360	0.1367	0.535	0.523	0.550	0.495	0.550	356,140	0.5373	-4.90%
2018-12-21	0	0.143	0.139	0.143	0.138	0.150	2,438,000	346,306	0.1420	0.562	0.546	0.562	0.542	0.590	620,193	0.5584	0.00%
2018-12-20	0	0.143	0.140	0.143	0.140	0.143	2,540,000	357,460	0.1407	0.562	0.550	0.562	0.550	0.562	646,140	0.5532	0.00%
2018-12-19	0	0.143	0.141	0.143	0.140	0.146	1,780,000	257,260	0.1445	0.562	0.554	0.562	0.550	0.574	452,807	0.5681	-2.05%
2018-12-18	0	0.146	0.140	0.146	0.135	0.148	3,860,000	539,980	0.1399	0.574	0.550	0.574	0.531	0.582	981,930	0.5499	2.82%
2018-12-17	0	0.142	0.141	0.142	0.140	0.144	1,840,000	259,760	0.1412	0.558	0.554	0.558	0.550	0.566	468,070	0.5550	-1.39%
2018-12-14	0	0.144	0.142	0.144	0.142	0.149	2,960,000	434,700	0.1469	0.566	0.558	0.566	0.558	0.586	752,982	0.5773	-2.70%
2018-12-13	0	0.148	0.146	0.148	0.146	0.153	3,140,000	468,200	0.1491	0.582	0.574	0.582	0.574	0.601	798,772	0.5861	-2.63%
2018-12-12	0	0.152	0.146	0.152	0.146	0.153	3,580,000	536,500	0.1499	0.598	0.574	0.598	0.574	0.601	910,702	0.5891	0.66%
2018-12-11	0	0.151	0.148	0.151	0.148	0.152	3,140,000	471,100	0.1500	0.594	0.582	0.594	0.582	0.598	798,772	0.5898	0.00%
2018-12-10	0	0.151	0.145	0.151	0.144	0.152	3,020,000	452,880	0.1500	0.594	0.570	0.594	0.566	0.598	768,246	0.5895	1.34%
2018-12-07	0	0.149	0.143	0.149	0.145	0.149	3,620,000	537,580	0.1485	0.586	0.562	0.586	0.570	0.586	920,877	0.5838	0.00%
2018-12-06	0	0.149	0.144	0.152	0.145	0.152	4,281,000	621,050	0.1451	0.586	0.566	0.598	0.570	0.598	1,089,026	0.5703	3.47%
2018-12-05	0	0.144	0.142	0.144	0.141	0.147	4,300,000	626,440	0.1457	0.566	0.558	0.566	0.554	0.578	1,093,860	0.5727	-1.37%
2018-12-04	0	0.146	0.144	0.146	0.144	0.148	5,140,000	748,360	0.1456	0.574	0.566	0.574	0.566	0.582	1,307,544	0.5723	-1.35%
2018-12-03	0	0.148	0.143	0.148	0.143	0.149	4,480,000	660,800	0.1475	0.582	0.562	0.582	0.562	0.586	1,139,649	0.5798	0.00%
2018-11-30	0	0.148	0.144	0.148	0.144	0.155	4,500,000	674,880	0.1500	0.582	0.566	0.582	0.566	0.609	1,144,737	0.5896	-1.33%
2018-11-29	0	0.150	0.147	0.150	0.149	0.152	4,820,000	720,580	0.1495	0.590	0.578	0.590	0.586	0.598	1,226,140	0.5877	0.00%
2018-11-28	0	0.150	0.148	0.150	0.140	0.152	4,600,000	689,780	0.1500	0.590	0.582	0.590	0.550	0.598	1,170,175	0.5895	-1.32%
2018-11-27	0	0.152	0.146	0.152	0.146	0.154	4,280,200	647,968	0.1514	0.598	0.574	0.598	0.574	0.605	1,088,823	0.5951	-1.30%
2018-11-26	0	0.154	0.151	0.154	0.150	0.155	3,780,000	576,560	0.1525	0.605	0.594	0.605	0.590	0.609	961,579	0.5996	1.32%
2018-11-23	0	0.152	0.151	0.152	0.150	0.155	4,102,000	621,844	0.1516	0.598	0.594	0.598	0.590	0.609	1,043,491	0.5959	0.66%
2018-11-22	0	0.151	0.150	0.151	0.150	0.155	3,500,000	530,560	0.1516	0.594	0.590	0.594	0.590	0.609	890,351	0.5959	-0.66%
2018-11-21	0	0.152	0.149	0.152	0.148	0.155	3,160,000	480,860	0.1522	0.598	0.586	0.598	0.582	0.609	803,860	0.5982	-0.65%
2018-11-20	0	0.153	0.150	0.153	0.150	0.154	2,640,000	403,760	0.1529	0.601	0.590	0.601	0.590	0.605	671,579	0.6012	0.66%
2018-11-19	0	0.152	0.149	0.152	0.149	0.158	3,041,000	466,920	0.1535	0.598	0.586	0.598	0.586	0.621	773,588	0.6036	-1.94%
2018-11-16	0	0.155	0.148	0.155	0.148	0.157	2,780,000	429,080	0.1543	0.609	0.582	0.609	0.582	0.617	707,193	0.6067	1.31%
2018-11-15	0	0.153	0.147	0.153	0.144	0.156	2,785,000	425,095	0.1526	0.601	0.578	0.601	0.566	0.613	708,465	0.6000	2.68%
2018-11-14	0	0.149	0.146	0.149	0.146	0.158	2,840,000	428,120	0.1507	0.586	0.574	0.586	0.574	0.621	722,456	0.5926	0.00%
2018-11-13	0	0.149	0.148	0.152	0.148	0.157	2,700,000	416,740	0.1543	0.586	0.582	0.598	0.582	0.617	686,842	0.6067	-2.61%
2018-11-12	0	0.153	0.148	0.153	0.146	0.166	5,081,000	786,125	0.1547	0.601	0.582	0.601	0.574	0.653	1,292,535	0.6082	-6.13%
2018-11-09	0	0.163	0.152	0.163	0.156	0.167	4,500,000	730,560	0.1623	0.641	0.598	0.641	0.613	0.656	1,144,737	0.6382	-0.61%
2018-11-08	0	0.164	0.161	0.164	0.161	0.167	3,140,000	514,420	0.1638	0.645	0.633	0.645	0.633	0.656	798,772	0.6440	1.86%
2018-11-07	0	0.161	0.159	0.161	0.158	0.167	3,121,000	514,182	0.1647	0.633	0.625	0.633	0.621	0.656	793,939	0.6476	-2.42%
2018-11-06	0	0.165	0.161	0.165	0.163	0.168	2,510,000	417,050	0.1662	0.649	0.633	0.649	0.641	0.660	638,509	0.6532	0.61%
2018-11-05	0	0.164	0.160	0.164	0.156	0.168	2,500,000	412,580	0.1650	0.645	0.629	0.645	0.613	0.660	635,965	0.6487	-2.38%
2018-11-02	0	0.168	0.164	0.168	0.168	0.169	2,960,000	497,960	0.1682	0.660	0.645	0.660	0.660	0.664	752,982	0.6613	1.20%
2018-11-01	0	0.166	0.164	0.166	0.157	0.173	2,340,000	393,440	0.1681	0.653	0.645	0.653	0.617	0.680	595,263	0.6610	0.00%
2018-10-31	0	0.166	0.155	0.166	0.157	0.168	3,080,000	507,900	0.1649	0.653	0.609	0.653	0.617	0.660	783,509	0.6482	-1.19%
2018-10-30	0	0.168	0.163	0.168	0.162	0.170	2,380,000	396,060	0.1664	0.660	0.641	0.660	0.637	0.668	605,439	0.6542	3.70%
2018-10-29	0	0.162	0.158	0.162	0.155	0.167	4,240,000	677,040	0.1597	0.637	0.621	0.637	0.609	0.656	1,078,596	0.6277	2.53%
2018-10-26	0	0.158	0.156	0.158	0.156	0.166	2,600,000	414,120	0.1593	0.621	0.613	0.621	0.613	0.653	661,404	0.6261	2.60%
2018-10-25	0	0.154	0.154	0.156	0.154	0.158	2,600,000	407,260	0.1566	0.605	0.605	0.613	0.605	0.621	661,404	0.6158	-2.53%
2018-10-24	0	0.158	0.158	0.160	0.150	0.150	100,000	15,000	0.1500	0.621	0.621	0.629	0.590	0.590	25,439	0.5897	-2.47%
2018-10-23	0	0.162	0.160	0.162	0.160	0.163	500,000	80,280	0.1606	0.637	0.629	0.637	0.629	0.641	127,193	0.6312	-0.61%
2018-10-22	0	0.163	0.165	0.166	0.163	0.163	1,085,000	176,765	0.1629	0.641	0.649	0.653	0.641	0.641	276,009	0.6404	3.16%
2018-10-19	0	0.158	0.158	0.160	0.150	0.160	500,000	77,660	0.1553	0.621	0.621	0.629	0.590	0.629	127,193	0.6106	6.76%
2018-10-18	0	0.148	0.146	0.148	0.142	0.150	2,420,000	356,260	0.1472	0.582	0.574	0.582	0.558	0.590	615,614	0.5787	0.00%
2018-10-16	0	0.148	0.146	0.148	0.150	0.150	20,000	3,000	0.1500	0.582	0.574	0.582	0.590	0.590	5,088	0.5897	-0.67%
2018-10-15	0	0.149	0.146	0.150	0.146	0.152	160,000	23,900	0.1494	0.586	0.574	0.590	0.574	0.598	40,702	0.5872	2.05%
2018-10-12	0	0.146	0.145	0.159	0.140	0.154	5,340,000	774,440	0.1450	0.574	0.570	0.625	0.550	0.605	1,358,421	0.5701	-2.01%
2018-10-11	0	0.149	0.149	0.150	0.142	0.150	2,740,000	394,240	0.1439	0.586	0.586	0.590	0.558	0.590	697,018	0.5656	-0.67%
2018-10-10	0	0.150	0.150	0.151	0.146	0.151	1,508,000	225,068	0.1492	0.590	0.590	0.594	0.574	0.594	383,614	0.5867	0.00%
2018-10-09	0	0.150	0.150	0.151	0.142	0.153	920,000	137,460	0.1494	0.590	0.590	0.594	0.558	0.601	234,035	0.5873	0.00%
2018-10-08	0	0.150	0.150	0.152	0.146	0.152	1,160,000	172,260	0.1485	0.590	0.590	0.598	0.574	0.598	295,088	0.5838	-0.66%
2018-10-05	0	0.151	0.151	0.154	-	-	0	0	-	0.594	0.594	0.605	-	-	0	-	0.67%
2018-10-04	0	0.150	0.150	0.152	0.145	0.154	520,000	77,820	0.1497	0.590	0.590	0.598	0.570	0.605	132,281	0.5883	0.00%
2018-10-03	0	0.150	0.150	0.154	0.150	0.153	140,000	21,160	0.1511	0.590	0.590	0.605	0.590	0.601	35,614	0.5941	0.00%
2018-10-02	0	0.150	0.150	0.153	0.144	0.159	940,000	140,140	0.1491	0.590	0.590	0.601	0.566	0.625	239,123	0.5861	0.00%
2018-09-28	0	0.150	0.150	0.154	0.148	0.155	2,620,000	392,780	0.1499	0.590	0.590	0.605	0.582	0.609	666,491	0.5893	-1.32%
2018-09-27	0	0.152	0.150	0.152	0.146	0.154	4,460,000	668,460	0.1499	0.598	0.590	0.598	0.574	0.605	1,134,561	0.5892	-0.65%
2018-09-26	0	0.153	0.152	0.153	0.146	0.163	9,220,000	1,386,940	0.1504	0.601	0.598	0.601	0.574	0.641	2,345,439	0.5913	2.00%
2018-09-24	0	0.150	0.149	0.150	0.145	0.159	6,460,000	984,100	0.1523	0.590	0.586	0.590	0.570	0.625	1,643,333	0.5988	-2.60%
2018-09-21	0	0.154	0.152	0.154	0.143	0.160	47,660,000	7,343,240	0.1541	0.605	0.598	0.605	0.562	0.629	12,124,035	0.6057	-0.65%
2018-09-20	0	0.155	0.155	0.158	0.145	0.158	5,328,324	821,088	0.1541	0.609	0.609	0.621	0.570	0.621	1,355,451	0.6058	1.97%
2018-09-19	0	0.152	0.152	0.154	0.152	0.160	6,140,000	945,400	0.1540	0.598	0.598	0.605	0.598	0.629	1,561,930	0.6053	-6.75%
2018-09-18	0	0.163	0.156	0.163	0.156	0.179	8,440,000	1,369,000	0.1622	0.641	0.613	0.641	0.613	0.704	2,147,018	0.6376	-11.89%
2018-09-17	0	0.185	0.164	0.185	0.158	0.185	2,180,000	367,200	0.1684	0.727	0.645	0.727	0.621	0.727	554,561	0.6621	14.20%
2018-09-14	0	0.162	0.161	0.165	0.160	0.162	760,000	122,240	0.1608	0.637	0.633	0.649	0.629	0.637	193,333	0.6323	0.00%
2018-09-13	0	0.162	0.162	0.166	0.160	0.164	660,000	106,380	0.1612	0.637	0.637	0.653	0.629	0.645	167,895	0.6336	-1.22%
2018-09-12	0	0.164	0.162	0.164	0.162	0.184	1,200,000	198,220	0.1652	0.645	0.637	0.645	0.637	0.723	305,263	0.6493	-0.61%
2018-09-11	0	0.165	0.164	0.169	0.160	0.183	4,738,000	786,924	0.1661	0.649	0.645	0.664	0.629	0.719	1,205,281	0.6529	1.85%
2018-09-10	0	0.162	0.162	0.175	0.162	0.189	4,840,000	838,700	0.1733	0.637	0.637	0.688	0.637	0.743	1,231,228	0.6812	-18.18%
2018-09-07	0	0.198	0.189	0.198	0.188	0.204	320,000	61,640	0.1926	0.778	0.743	0.778	0.739	0.802	81,404	0.7572	0.51%
2018-09-06	0	0.197	0.195	0.197	0.185	0.197	1,460,000	280,840	0.1924	0.774	0.767	0.774	0.727	0.774	371,404	0.7562	-0.51%
2018-09-05	0	0.198	0.195	0.198	0.190	0.200	660,000	125,980	0.1909	0.778	0.767	0.778	0.747	0.786	167,895	0.7504	1.54%
2018-09-04	0	0.195	0.192	0.196	0.194	0.199	360,000	70,660	0.1963	0.767	0.755	0.770	0.763	0.782	91,579	0.7716	0.52%
2018-09-03	0	0.194	0.185	0.194	0.178	0.194	940,000	174,420	0.1856	0.763	0.727	0.763	0.700	0.763	239,123	0.7294	8.38%
2018-08-31	0	0.179	0.176	0.180	0.173	0.183	3,500,000	615,060	0.1757	0.704	0.692	0.708	0.680	0.719	890,351	0.6908	-3.24%
2018-08-30	0	0.185	0.185	0.186	0.185	0.200	3,010,000	580,480	0.1929	0.727	0.727	0.731	0.727	0.786	765,702	0.7581	-9.76%
2018-08-29	0	0.205	0.200	0.205	0.205	0.205	20,000	4,100	0.2050	0.806	0.786	0.806	0.806	0.806	5,088	0.8059	0.49%
2018-08-28	0	0.204	0.200	0.204	0.200	0.205	1,620,000	327,700	0.2023	0.802	0.786	0.802	0.786	0.806	412,105	0.7952	-2.39%
2018-08-27	0	0.209	0.204	0.209	0.201	0.209	265,000	55,025	0.2076	0.822	0.802	0.822	0.790	0.822	67,412	0.8162	0.00%
2018-08-24	0	0.209	0.205	0.210	0.202	0.220	2,900,000	620,120	0.2138	0.822	0.806	0.826	0.794	0.865	737,719	0.8406	-0.48%
2018-08-23	0	0.210	0.202	0.210	0.208	0.210	540,000	113,100	0.2094	0.826	0.794	0.826	0.818	0.826	137,368	0.8233	1.94%
2018-08-22	0	0.206	0.199	0.208	0.198	0.210	860,000	176,340	0.2050	0.810	0.782	0.818	0.778	0.826	218,772	0.8060	0.00%
2018-08-21	0	0.206	0.201	0.206	0.206	0.206	140,000	28,840	0.2060	0.810	0.790	0.810	0.810	0.810	35,614	0.8098	0.00%
2018-08-20	0	0.206	0.199	0.206	0.192	0.208	860,000	173,300	0.2015	0.810	0.782	0.810	0.755	0.818	218,772	0.7921	3.00%
2018-08-17	0	0.200	0.198	0.200	0.199	0.209	260,000	52,060	0.2002	0.786	0.778	0.786	0.782	0.822	66,140	0.7871	-0.99%
2018-08-16	0	0.202	0.199	0.202	0.199	0.202	570,000	115,000	0.2018	0.794	0.782	0.794	0.782	0.794	145,000	0.7931	0.00%
2018-08-15	0	0.202	0.200	0.208	0.200	0.219	1,140,000	231,520	0.2031	0.794	0.786	0.818	0.786	0.861	290,000	0.7983	-5.16%
2018-08-14	0	0.213	0.211	0.213	0.205	0.213	100,000	20,780	0.2078	0.837	0.829	0.837	0.806	0.837	25,439	0.8169	0.00%
2018-08-13	0	0.213	0.206	0.213	0.205	0.215	820,000	169,900	0.2072	0.837	0.810	0.837	0.806	0.845	208,596	0.8145	3.90%
2018-08-10	0	0.205	0.205	0.213	0.203	0.213	80,000	16,480	0.2060	0.806	0.806	0.837	0.798	0.837	20,351	0.8098	-4.21%
2018-08-09	0	0.214	0.207	0.214	0.203	0.218	650,000	137,220	0.2111	0.841	0.814	0.841	0.798	0.857	165,351	0.8299	3.38%
2018-08-08	0	0.207	0.208	0.209	0.200	0.213	780,000	158,260	0.2029	0.814	0.818	0.822	0.786	0.837	198,421	0.7976	-1.43%
2018-08-07	0	0.210	0.208	0.210	0.201	0.214	2,140,000	444,000	0.2075	0.826	0.818	0.826	0.790	0.841	544,386	0.8156	-3.67%
2018-08-06	0	0.218	0.205	0.218	-	-	0	0	-	0.857	0.806	0.857	-	-	0	-	-0.91%
2018-08-03	0	0.220	0.205	0.220	0.210	0.220	1,960,000	429,920	0.2193	0.865	0.806	0.865	0.826	0.865	498,596	0.8623	4.76%
2018-08-02	0	0.210	0.201	0.210	0.195	0.210	1,380,000	277,720	0.2012	0.826	0.790	0.826	0.767	0.826	351,053	0.7911	6.06%
2018-08-01	0	0.198	0.198	0.200	0.198	0.214	260,000	52,920	0.2035	0.778	0.778	0.786	0.778	0.841	66,140	0.8001	-0.50%
2018-07-31	0	0.199	0.192	0.210	0.193	0.199	80,000	15,560	0.1945	0.782	0.755	0.826	0.759	0.782	20,351	0.7646	0.00%
2018-07-30	0	0.199	0.194	0.200	0.199	0.201	1,140,000	228,160	0.2001	0.782	0.763	0.786	0.782	0.790	290,000	0.7868	-0.50%
2018-07-27	0	0.200	0.191	0.200	0.191	0.200	300,000	59,160	0.1972	0.786	0.751	0.786	0.751	0.786	76,316	0.7752	0.00%
2018-07-26	0	0.200	0.190	0.200	0.195	0.200	100,000	19,600	0.1960	0.786	0.747	0.786	0.767	0.786	25,439	0.7705	0.00%
2018-07-25	0	0.200	0.193	0.200	0.187	0.204	960,000	188,900	0.1968	0.786	0.759	0.786	0.735	0.802	244,211	0.7735	0.00%
2018-07-24	0	0.200	0.195	0.200	0.200	0.204	140,000	28,300	0.2021	0.786	0.767	0.786	0.786	0.802	35,614	0.7946	0.00%
2018-07-23	0	0.200	0.193	0.200	0.199	0.230	660,000	133,940	0.2029	0.786	0.759	0.786	0.782	0.904	167,895	0.7978	0.00%
2018-07-20	0	0.200	0.196	0.200	0.196	0.204	2,700,000	532,920	0.1974	0.786	0.770	0.786	0.770	0.802	686,842	0.7759	-1.96%
2018-07-19	0	0.204	0.197	0.204	0.205	0.205	620,000	127,100	0.2050	0.802	0.774	0.802	0.806	0.806	157,719	0.8059	0.99%
2018-07-18	0	0.202	0.202	0.210	0.202	0.202	40,000	8,080	0.2020	0.794	0.794	0.826	0.794	0.794	10,175	0.7941	1.51%
2018-07-17	0	0.199	0.199	0.210	0.198	0.198	100,000	19,800	0.1980	0.782	0.782	0.826	0.778	0.778	25,439	0.7783	0.51%
2018-07-16	0	0.198	0.198	0.201	0.195	0.203	520,000	102,560	0.1972	0.778	0.778	0.790	0.767	0.798	132,281	0.7753	-1.00%
2018-07-13	0	0.200	0.192	0.200	0.189	0.200	340,000	67,160	0.1975	0.786	0.755	0.786	0.743	0.786	86,491	0.7765	1.01%
2018-07-12	0	0.198	0.191	0.200	0.191	0.198	1,225,000	240,365	0.1962	0.778	0.751	0.786	0.751	0.778	311,623	0.7713	3.66%
2018-07-11	0	0.191	0.191	0.195	0.191	0.195	580,000	112,380	0.1938	0.751	0.751	0.767	0.751	0.767	147,544	0.7617	-2.55%
2018-07-10	0	0.196	0.196	0.197	0.195	0.199	440,000	86,280	0.1961	0.770	0.770	0.774	0.767	0.782	111,930	0.7708	-1.51%
2018-07-09	0	0.199	0.195	0.199	-	-	0	0	-	0.782	0.767	0.782	-	-	0	-	-1.00%
2018-07-06	0	0.201	0.201	0.215	0.201	0.201	40,000	8,040	0.2010	0.790	0.790	0.845	0.790	0.790	10,175	0.7901	0.50%
2018-07-05	0	0.200	0.186	0.215	-	-	0	0	-	0.786	0.731	0.845	-	-	0	-	0.00%
2018-07-04	0	0.200	0.192	0.200	0.200	0.200	860,000	172,000	0.2000	0.786	0.755	0.786	0.786	0.786	218,772	0.7862	-0.99%
2018-07-03	0	0.202	0.202	0.204	0.200	0.204	2,260,000	457,540	0.2025	0.794	0.794	0.802	0.786	0.802	574,912	0.7958	-0.98%
2018-06-29	0	0.204	0.201	0.204	0.201	0.205	1,280,200	258,339	0.2018	0.802	0.790	0.802	0.790	0.806	325,665	0.7933	1.49%
2018-06-28	0	0.201	0.192	0.201	0.201	0.202	220,000	44,380	0.2017	0.790	0.755	0.790	0.790	0.794	55,965	0.7930	-0.50%
2018-06-27	0	0.202	0.202	0.211	0.201	0.211	320,000	65,540	0.2048	0.794	0.794	0.829	0.790	0.829	81,404	0.8051	-5.61%
2018-06-26	0	0.214	0.204	0.214	0.234	0.234	20,000	4,680	0.2340	0.841	0.802	0.841	0.920	0.920	5,088	0.9199	0.00%
2018-06-25	0	0.214	0.202	0.214	0.214	0.214	142,000	30,362	0.2138	0.841	0.794	0.841	0.841	0.841	36,123	0.8405	0.47%
2018-06-22	0	0.213	0.210	0.213	0.213	0.214	320,000	68,260	0.2133	0.837	0.826	0.837	0.837	0.841	81,404	0.8385	-0.47%
2018-06-21	0	0.214	0.207	0.214	0.206	0.215	2,440,000	510,560	0.2092	0.841	0.814	0.841	0.810	0.845	620,702	0.8226	1.90%
2018-06-20	0	0.210	0.208	0.210	0.210	0.214	100,000	21,160	0.2116	0.826	0.818	0.826	0.826	0.841	25,439	0.8318	0.96%
2018-06-19	0	0.208	0.204	0.213	0.200	0.225	1,960,000	408,860	0.2086	0.818	0.802	0.837	0.786	0.884	498,596	0.8200	-7.56%
2018-06-15	0	0.225	0.225	0.230	0.208	0.230	2,300,000	510,140	0.2218	0.884	0.884	0.904	0.818	0.904	585,088	0.8719	3.69%
2018-06-14	0	0.217	0.217	0.221	0.215	0.225	500,000	110,020	0.2200	0.853	0.853	0.869	0.845	0.884	127,193	0.8650	-2.69%
2018-06-13	0	0.223	0.216	0.223	0.216	0.235	280,000	62,700	0.2239	0.877	0.849	0.877	0.849	0.924	71,228	0.8803	2.76%
2018-06-12	0	0.217	0.214	0.225	0.212	0.230	260,000	56,240	0.2163	0.853	0.841	0.884	0.833	0.904	66,140	0.8503	-4.41%
2018-06-11	0	0.227	0.217	0.227	0.235	0.235	20,000	4,700	0.2350	0.892	0.853	0.892	0.924	0.924	5,088	0.9238	4.13%
2018-06-08	0	0.218	0.216	0.218	0.216	0.230	460,000	100,200	0.2178	0.857	0.849	0.857	0.849	0.904	117,018	0.8563	0.93%
2018-06-07	0	0.216	0.214	0.221	0.210	0.221	3,060,000	665,420	0.2175	0.849	0.841	0.869	0.826	0.869	778,421	0.8548	-0.46%
2018-06-06	0	0.217	0.212	0.217	0.212	0.217	300,000	64,200	0.2140	0.853	0.833	0.853	0.833	0.853	76,316	0.8412	-0.91%
2018-06-05	0	0.219	0.215	0.219	0.203	0.225	4,620,000	1,000,760	0.2166	0.861	0.845	0.861	0.798	0.884	1,175,263	0.8515	0.92%
2018-06-04	0	0.217	0.211	0.220	0.217	0.224	220,000	47,880	0.2176	0.853	0.829	0.865	0.853	0.881	55,965	0.8555	0.00%
2018-06-01	0	0.217	0.217	0.227	0.214	0.220	1,360,000	292,120	0.2148	0.853	0.853	0.892	0.841	0.865	345,965	0.8444	0.46%
2018-05-31	0	0.216	0.216	0.222	0.214	0.220	4,580,000	1,000,020	0.2183	0.849	0.849	0.873	0.841	0.865	1,165,088	0.8583	0.93%
2018-05-30	0	0.214	0.214	0.218	0.211	0.220	190,000	40,350	0.2124	0.841	0.841	0.857	0.829	0.865	48,333	0.8348	-0.93%
2018-05-29	0	0.216	0.216	0.223	0.215	0.235	940,000	204,420	0.2175	0.849	0.849	0.877	0.845	0.924	239,123	0.8549	-4.00%
2018-05-28	0	0.225	0.216	0.225	0.215	0.225	100,000	22,060	0.2206	0.884	0.849	0.884	0.845	0.884	25,439	0.8672	0.00%
2018-05-25	0	0.225	0.222	0.228	0.220	0.235	2,280,000	512,100	0.2246	0.884	0.873	0.896	0.865	0.924	580,000	0.8829	-1.75%
2018-05-24	0	0.229	0.226	0.229	0.219	0.239	4,680,000	1,070,180	0.2287	0.900	0.888	0.900	0.861	0.940	1,190,526	0.8989	4.57%
2018-05-23	0	0.219	0.217	0.219	0.217	0.221	2,260,000	493,900	0.2185	0.861	0.853	0.861	0.853	0.869	574,912	0.8591	4.29%
2018-05-21	0	0.210	0.209	0.217	0.210	0.220	1,480,000	318,320	0.2151	0.826	0.822	0.853	0.826	0.865	376,491	0.8455	-3.23%
2018-05-18	0	0.217	0.201	0.217	0.195	0.230	2,540,000	511,840	0.2015	0.853	0.790	0.853	0.767	0.904	646,140	0.7921	11.28%
2018-05-17	0	0.195	0.195	0.200	0.195	0.196	1,160,000	227,020	0.1957	0.767	0.767	0.786	0.767	0.770	295,088	0.7693	0.52%
2018-05-16	0	0.194	0.192	0.194	0.191	0.194	700,000	134,440	0.1921	0.763	0.755	0.763	0.751	0.763	178,070	0.7550	-1.52%
2018-05-15	0	0.197	0.191	0.198	0.190	0.197	680,000	131,780	0.1938	0.774	0.751	0.778	0.747	0.774	172,982	0.7618	-0.51%
2018-05-14	0	0.198	0.194	0.198	0.191	0.199	900,000	176,160	0.1957	0.778	0.763	0.778	0.751	0.782	228,947	0.7694	3.66%
2018-05-11	0	0.191	0.187	0.192	0.191	0.191	120,000	22,920	0.1910	0.751	0.735	0.755	0.751	0.751	30,526	0.7508	-0.52%
2018-05-10	0	0.192	0.188	0.199	0.186	0.192	60,000	11,400	0.1900	0.755	0.739	0.782	0.731	0.755	15,263	0.7469	1.05%
2018-05-09	0	0.190	0.188	0.194	0.188	0.191	320,000	60,880	0.1903	0.747	0.739	0.763	0.739	0.751	81,404	0.7479	-0.52%
2018-05-08	0	0.191	0.191	0.199	0.187	0.192	4,490,004	849,010	0.1891	0.751	0.751	0.782	0.735	0.755	1,142,194	0.7433	0.00%
2018-05-07	0	0.191	0.190	0.191	0.189	0.191	840,000	159,480	0.1899	0.751	0.747	0.751	0.743	0.751	213,684	0.7463	0.53%
2018-05-04	0	0.190	0.188	0.190	0.188	0.199	1,520,000	293,180	0.1929	0.747	0.739	0.747	0.739	0.782	386,667	0.7582	-5.00%
2018-05-03	0	0.200	0.191	0.200	0.187	0.200	960,000	183,020	0.1906	0.786	0.751	0.786	0.735	0.786	244,211	0.7494	8.70%
2018-05-02	0	0.184	0.184	0.185	0.184	0.188	2,860,000	533,520	0.1865	0.723	0.723	0.727	0.723	0.739	727,544	0.7333	-2.13%
2018-04-30	0	0.188	0.188	0.190	-	-	0	0	-	0.739	0.739	0.747	-	-	0	-	0.00%
2018-04-27	0	0.188	0.188	0.190	0.187	0.190	620,000	117,540	0.1896	0.739	0.739	0.747	0.735	0.747	157,719	0.7452	1.62%
2018-04-26	0	0.185	0.185	0.190	0.185	0.190	700,000	131,700	0.1881	0.727	0.727	0.747	0.727	0.747	178,070	0.7396	-1.60%
2018-04-25	0	0.188	0.188	0.190	0.185	0.186	560,000	103,680	0.1851	0.739	0.739	0.747	0.727	0.731	142,456	0.7278	0.00%
2018-04-24	0	0.188	0.188	0.189	0.185	0.188	920,000	171,800	0.1867	0.739	0.739	0.743	0.727	0.739	234,035	0.7341	0.00%
2018-04-23	0	0.188	0.188	0.190	0.185	0.192	1,480,000	279,640	0.1889	0.739	0.739	0.747	0.727	0.755	376,491	0.7428	-1.05%
2018-04-20	0	0.190	0.190	0.194	0.190	0.200	800,000	154,960	0.1937	0.747	0.747	0.763	0.747	0.786	203,509	0.7614	-2.06%
2018-04-19	0	0.194	0.194	0.198	0.194	0.200	60,000	11,880	0.1980	0.763	0.763	0.778	0.763	0.786	15,263	0.7783	0.00%
2018-04-18	0	0.194	0.194	0.195	0.194	0.194	221,000	42,863	0.1940	0.763	0.763	0.767	0.763	0.763	56,219	0.7624	0.00%
2018-04-17	0	0.194	0.190	0.195	0.194	0.195	220,000	42,800	0.1945	0.763	0.747	0.767	0.763	0.767	55,965	0.7648	-0.51%
2018-04-16	0	0.195	0.195	0.198	0.195	0.200	840,000	165,140	0.1966	0.767	0.767	0.778	0.767	0.786	213,684	0.7728	0.00%
2018-04-13	0	0.195	0.195	0.198	0.195	0.198	1,060,000	209,600	0.1977	0.767	0.767	0.778	0.767	0.778	269,649	0.7773	-1.52%
2018-04-12	0	0.198	0.196	0.198	0.198	0.198	260,000	51,480	0.1980	0.778	0.770	0.778	0.778	0.778	66,140	0.7783	1.54%
2018-04-11	0	0.195	0.197	0.200	0.195	0.195	900,000	175,580	0.1951	0.767	0.774	0.786	0.767	0.767	228,947	0.7669	0.52%
2018-04-10	0	0.194	0.193	0.200	0.194	0.194	60,000	11,640	0.1940	0.763	0.759	0.786	0.763	0.763	15,263	0.7626	-3.00%
2018-04-09	0	0.200	0.200	0.207	0.199	0.200	920,000	183,100	0.1990	0.786	0.786	0.814	0.782	0.786	234,035	0.7824	1.01%
2018-04-06	0	0.198	0.193	0.198	0.199	0.199	180,000	35,820	0.1990	0.778	0.759	0.778	0.782	0.782	45,789	0.7823	-0.50%
2018-04-04	0	0.199	0.199	0.208	-	-	0	0	-	0.782	0.782	0.818	-	-	0	-	0.00%
2018-04-03	0	0.199	0.198	0.204	0.199	0.207	2,180,000	440,460	0.2020	0.782	0.778	0.802	0.782	0.814	554,561	0.7942	-2.45%
2018-03-29	0	0.204	0.204	0.207	0.204	0.208	240,000	49,840	0.2077	0.802	0.802	0.814	0.802	0.818	61,053	0.8163	-2.39%
2018-03-28	0	0.209	0.209	0.214	0.209	0.209	305,000	63,880	0.2094	0.822	0.822	0.841	0.822	0.822	77,588	0.8233	0.00%
2018-03-27	0	0.209	0.209	0.211	0.206	0.214	760,000	160,360	0.2110	0.822	0.822	0.829	0.810	0.841	193,333	0.8294	1.95%
2018-03-26	0	0.205	0.205	0.209	0.203	0.210	2,460,000	504,100	0.2049	0.806	0.806	0.822	0.798	0.826	625,789	0.8055	0.00%
2018-03-23	0	0.205	0.205	0.211	0.203	0.212	2,280,000	472,700	0.2073	0.806	0.806	0.829	0.798	0.833	580,000	0.8150	-3.30%
2018-03-22	0	0.212	0.212	0.213	0.210	0.213	3,760,000	797,360	0.2121	0.833	0.833	0.837	0.826	0.837	956,491	0.8336	0.95%
2018-03-21	0	0.210	0.210	0.211	0.210	0.213	8,200,000	1,723,800	0.2102	0.826	0.826	0.829	0.826	0.837	2,085,965	0.8264	-0.47%
2018-03-20	0	0.211	0.202	0.211	0.200	0.211	3,460,000	710,120	0.2052	0.829	0.794	0.829	0.786	0.829	880,175	0.8068	4.46%
2018-03-19	0	0.202	0.202	0.207	0.202	0.211	764,000	159,940	0.2093	0.794	0.794	0.814	0.794	0.829	194,351	0.8229	0.50%
2018-03-16	0	0.201	0.200	0.205	0.200	0.205	2,620,000	527,480	0.2013	0.790	0.786	0.806	0.786	0.806	666,491	0.7914	-0.99%
2018-03-15	0	0.203	0.203	0.205	0.202	0.205	1,580,000	323,840	0.2050	0.798	0.798	0.806	0.794	0.806	401,930	0.8057	-0.49%
2018-03-14	0	0.204	0.204	0.206	0.204	0.206	220,000	45,160	0.2053	0.802	0.802	0.810	0.802	0.810	55,965	0.8069	-1.92%
2018-03-13	0	0.208	0.201	0.215	0.199	0.208	2,040,000	411,820	0.2019	0.818	0.790	0.845	0.782	0.818	518,947	0.7936	1.96%
2018-03-12	0	0.204	0.205	0.208	0.201	0.217	3,800,000	775,360	0.2040	0.802	0.806	0.818	0.790	0.853	966,667	0.8021	-2.86%
2018-03-09	0	0.210	0.210	0.212	0.203	0.210	1,260,000	260,300	0.2066	0.826	0.826	0.833	0.798	0.826	320,526	0.8121	3.45%
2018-03-08	0	0.203	0.203	0.205	0.203	0.206	1,820,000	372,980	0.2049	0.798	0.798	0.806	0.798	0.810	462,982	0.8056	-2.87%
2018-03-07	0	0.209	0.206	0.210	0.202	0.209	660,000	135,620	0.2055	0.822	0.810	0.826	0.794	0.822	167,895	0.8078	2.45%
2018-03-06	0	0.204	0.204	0.208	0.200	0.218	3,800,000	776,500	0.2043	0.802	0.802	0.818	0.786	0.857	966,667	0.8033	-2.86%
2018-03-05	0	0.210	0.210	0.212	0.210	0.217	2,400,000	506,420	0.2110	0.826	0.826	0.833	0.826	0.853	610,526	0.8295	-3.23%
2018-03-02	0	0.217	0.211	0.217	0.217	0.217	40,000	8,680	0.2170	0.853	0.829	0.853	0.853	0.853	10,175	0.8530	0.00%
2018-03-01	0	0.217	0.215	0.219	0.211	0.217	420,000	90,160	0.2147	0.853	0.845	0.861	0.829	0.853	106,842	0.8439	0.93%
2018-02-28	0	0.215	0.216	0.218	0.210	0.215	160,000	33,720	0.2108	0.845	0.849	0.857	0.826	0.845	40,702	0.8285	0.94%
2018-02-27	0	0.213	0.213	0.214	0.209	0.218	1,840,000	394,180	0.2142	0.837	0.837	0.841	0.822	0.857	468,070	0.8421	0.00%
2018-02-26	0	0.213	0.213	0.218	0.205	0.218	1,140,000	239,340	0.2099	0.837	0.837	0.857	0.806	0.857	290,000	0.8253	2.40%
2018-02-23	0	0.208	0.208	0.209	0.204	0.209	1,120,000	233,020	0.2081	0.818	0.818	0.822	0.802	0.822	284,912	0.8179	4.00%
2018-02-22	0	0.200	0.197	0.204	0.195	0.211	8,000,000	1,605,900	0.2007	0.786	0.774	0.802	0.767	0.829	2,035,088	0.7891	3.63%
2018-02-21	0	0.193	0.191	0.193	0.190	0.199	805,000	157,185	0.1953	0.759	0.751	0.759	0.747	0.782	204,781	0.7676	-1.53%
2018-02-20	0	0.196	0.191	0.196	0.187	0.196	330,000	63,020	0.1910	0.770	0.751	0.770	0.735	0.770	83,947	0.7507	3.70%
2018-02-15	0	0.189	0.183	0.189	0.189	0.189	20,000	3,780	0.1890	0.743	0.719	0.743	0.743	0.743	5,088	0.7430	0.53%
2018-02-14	0	0.188	0.184	0.188	0.182	0.188	3,500,000	648,720	0.1853	0.739	0.723	0.739	0.715	0.739	890,351	0.7286	0.53%
2018-02-13	0	0.187	0.187	0.192	0.182	0.195	1,740,000	326,480	0.1876	0.735	0.735	0.755	0.715	0.767	442,632	0.7376	-1.06%
2018-02-12	0	0.189	0.188	0.189	0.182	0.191	680,000	127,120	0.1869	0.743	0.739	0.743	0.715	0.751	172,982	0.7349	1.61%
2018-02-09	0	0.186	0.186	0.187	0.184	0.188	2,600,000	482,340	0.1855	0.731	0.731	0.735	0.723	0.739	661,404	0.7293	-2.62%
2018-02-08	0	0.191	0.190	0.193	0.190	0.193	2,042,000	388,714	0.1904	0.751	0.747	0.759	0.747	0.759	519,456	0.7483	0.00%
2018-02-07	0	0.191	0.191	0.195	0.190	0.195	2,380,000	462,460	0.1943	0.751	0.751	0.767	0.747	0.767	605,439	0.7638	0.53%
2018-02-06	0	0.190	0.190	0.195	0.188	0.195	2,240,000	428,740	0.1914	0.747	0.747	0.767	0.739	0.767	569,825	0.7524	-2.06%
2018-02-05	0	0.194	0.193	0.196	0.191	0.196	1,940,000	376,160	0.1939	0.763	0.759	0.770	0.751	0.770	493,509	0.7622	-1.02%
2018-02-02	0	0.196	0.196	0.198	0.196	0.204	900,000	178,380	0.1982	0.770	0.770	0.778	0.770	0.802	228,947	0.7791	0.00%
2018-02-01	0	0.196	0.196	0.197	0.191	0.198	980,000	191,000	0.1949	0.770	0.770	0.774	0.751	0.778	249,298	0.7662	-1.01%
2018-01-31	0	0.198	0.197	0.198	0.196	0.199	3,220,000	637,820	0.1981	0.778	0.774	0.778	0.770	0.782	819,123	0.7787	0.00%
2018-01-30	0	0.198	0.198	0.200	0.198	0.201	4,320,000	860,980	0.1993	0.778	0.778	0.786	0.778	0.790	1,098,947	0.7835	-2.94%
2018-01-29	0	0.204	0.202	0.204	0.198	0.207	5,000,000	1,009,880	0.2020	0.802	0.794	0.802	0.778	0.814	1,271,930	0.7940	0.99%
2018-01-26	0	0.202	0.202	0.209	0.200	0.209	7,900,020	1,606,043	0.2033	0.794	0.794	0.822	0.786	0.822	2,009,654	0.7992	0.00%
2018-01-25	0	0.202	0.202	0.209	0.190	0.210	5,640,000	1,142,700	0.2026	0.794	0.794	0.822	0.747	0.826	1,434,737	0.7965	-0.49%
2018-01-24	0	0.203	0.203	0.210	0.202	0.210	10,200,000	2,083,860	0.2043	0.798	0.798	0.826	0.794	0.826	2,594,737	0.8031	-3.33%
2018-01-23	0	0.210	0.206	0.210	0.208	0.211	1,805,000	378,010	0.2094	0.826	0.810	0.826	0.818	0.829	459,167	0.8233	-0.47%
2018-01-22	0	0.211	0.209	0.211	0.208	0.213	920,000	194,740	0.2117	0.829	0.822	0.829	0.818	0.837	234,035	0.8321	0.96%
2018-01-19	0	0.209	0.208	0.209	0.206	0.210	1,880,000	391,820	0.2084	0.822	0.818	0.822	0.810	0.826	478,246	0.8193	-0.48%
2018-01-18	0	0.210	0.208	0.210	0.208	0.210	1,000,000	208,760	0.2088	0.826	0.818	0.826	0.818	0.826	254,386	0.8206	0.48%
2018-01-17	0	0.209	0.207	0.209	0.202	0.210	880,000	180,600	0.2052	0.822	0.814	0.822	0.794	0.826	223,860	0.8068	-0.48%
2018-01-16	0	0.210	0.205	0.210	0.204	0.211	2,960,000	616,840	0.2084	0.826	0.806	0.826	0.802	0.829	752,982	0.8192	3.45%
2018-01-15	0	0.203	0.203	0.209	0.203	0.209	2,640,000	537,040	0.2034	0.798	0.798	0.822	0.798	0.822	671,579	0.7997	-2.87%
2018-01-12	0	0.209	0.203	0.210	0.202	0.209	4,440,000	900,580	0.2028	0.822	0.798	0.826	0.794	0.822	1,129,474	0.7973	0.97%
2018-01-11	0	0.207	0.207	0.210	0.206	0.210	1,542,000	323,420	0.2097	0.814	0.814	0.826	0.810	0.826	392,263	0.8245	-1.43%
2018-01-10	0	0.210	0.209	0.210	0.206	0.219	14,700,000	3,074,580	0.2092	0.826	0.822	0.826	0.810	0.861	3,739,474	0.8222	-2.33%
2018-01-09	0	0.215	0.214	0.215	0.209	0.229	8,400,000	1,802,560	0.2146	0.845	0.841	0.845	0.822	0.900	2,136,842	0.8436	3.37%
2018-01-08	0	0.208	0.208	0.210	0.208	0.212	3,780,000	793,580	0.2099	0.818	0.818	0.826	0.818	0.833	961,579	0.8253	-1.42%
2018-01-05	0	0.211	0.206	0.211	0.206	0.218	7,410,000	1,569,480	0.2118	0.829	0.810	0.829	0.810	0.857	1,885,000	0.8326	-3.21%
2018-01-04	0	0.218	0.218	0.223	0.216	0.226	1,640,000	359,260	0.2191	0.857	0.857	0.877	0.849	0.888	417,193	0.8611	-1.36%
2018-01-03	0	0.221	0.221	0.227	0.219	0.236	1,300,000	287,280	0.2210	0.869	0.869	0.892	0.861	0.928	330,702	0.8687	0.45%
2018-01-02	0	0.220	0.220	0.230	0.218	0.221	4,000,000	879,320	0.2198	0.865	0.865	0.904	0.857	0.869	1,017,544	0.8642	0.00%
2017-12-29	0	0.220	0.216	0.228	0.215	0.220	4,620,000	1,005,460	0.2176	0.865	0.849	0.896	0.845	0.865	1,175,263	0.8555	-0.45%
2017-12-28	0	0.221	0.220	0.224	0.219	0.222	360,000	79,420	0.2206	0.869	0.865	0.881	0.861	0.873	91,579	0.8672	-3.07%
2017-12-27	0	0.228	0.221	0.228	0.215	0.229	3,724,000	817,700	0.2196	0.896	0.869	0.896	0.845	0.900	947,333	0.8632	1.33%
2017-12-22	0	0.225	0.220	0.225	0.225	0.225	24,000	5,260	0.2192	0.884	0.865	0.884	0.884	0.884	6,105	0.8616	2.27%
2017-12-21	0	0.220	0.220	0.225	0.220	0.228	1,460,000	327,380	0.2242	0.865	0.865	0.884	0.865	0.896	371,404	0.8815	-2.65%
2017-12-20	0	0.226	0.221	0.227	0.220	0.229	1,300,000	293,000	0.2254	0.888	0.869	0.892	0.865	0.900	330,702	0.8860	0.89%
2017-12-19	0	0.224	0.224	0.226	0.224	0.224	20,000	4,480	0.2240	0.881	0.881	0.888	0.881	0.881	5,088	0.8806	0.00%
2017-12-18	0	0.224	0.221	0.224	0.219	0.227	760,000	169,980	0.2237	0.881	0.869	0.881	0.861	0.892	193,333	0.8792	2.28%
2017-12-15	0	0.219	0.218	0.231	0.218	0.231	2,100,000	476,880	0.2271	0.861	0.857	0.908	0.857	0.908	534,211	0.8927	-4.78%
2017-12-14	0	0.230	0.229	0.230	0.224	0.230	1,280,000	292,060	0.2282	0.904	0.900	0.904	0.881	0.904	325,614	0.8970	1.32%
2017-12-13	0	0.227	0.227	0.239	0.216	0.248	1,260,000	282,840	0.2245	0.892	0.892	0.940	0.849	0.975	320,526	0.8824	0.00%
2017-12-12	0	0.227	0.220	0.227	0.213	0.227	587,000	130,635	0.2225	0.892	0.865	0.892	0.837	0.892	149,325	0.8748	1.79%
2017-12-11	0	0.223	0.223	0.227	0.218	0.230	1,160,000	259,200	0.2234	0.877	0.877	0.892	0.857	0.904	295,088	0.8784	-1.33%
2017-12-08	0	0.226	0.222	0.227	0.222	0.229	3,780,000	850,960	0.2251	0.888	0.873	0.892	0.873	0.900	961,579	0.8850	-1.31%
2017-12-07	0	0.229	0.226	0.229	0.225	0.230	540,000	123,200	0.2281	0.900	0.888	0.900	0.884	0.904	137,368	0.8969	-2.14%
2017-12-06	0	0.234	0.228	0.234	0.227	0.237	2,640,000	610,700	0.2313	0.920	0.896	0.920	0.892	0.932	671,579	0.9093	-0.85%
2017-12-05	0	0.236	0.233	0.235	0.230	0.237	2,860,000	670,980	0.2346	0.928	0.916	0.924	0.904	0.932	727,544	0.9223	-0.84%
2017-12-04	0	0.238	0.235	0.238	0.234	0.239	760,000	180,720	0.2378	0.936	0.924	0.936	0.920	0.940	193,333	0.9348	-0.42%
2017-12-01	0	0.239	0.236	0.240	0.236	0.242	930,000	221,560	0.2382	0.940	0.928	0.943	0.928	0.951	236,579	0.9365	0.84%
2017-11-30	0	0.237	0.232	0.237	0.232	0.237	670,000	158,080	0.2359	0.932	0.912	0.932	0.912	0.932	170,439	0.9275	-1.25%
2017-11-29	0	0.240	0.236	0.241	0.235	0.243	4,680,800	1,109,484	0.2370	0.943	0.928	0.947	0.924	0.955	1,190,730	0.9318	-0.41%
2017-11-28	0	0.241	0.239	0.241	0.238	0.241	1,060,000	253,240	0.2389	0.947	0.940	0.947	0.936	0.947	269,649	0.9391	-0.41%
2017-11-27	0	0.242	0.240	0.242	0.238	0.242	2,680,000	645,780	0.2410	0.951	0.943	0.951	0.936	0.951	681,754	0.9472	-0.41%
2017-11-24	0	0.243	0.240	0.243	0.237	0.243	770,000	185,360	0.2407	0.955	0.943	0.955	0.932	0.955	195,877	0.9463	1.25%
2017-11-23	0	0.240	0.237	0.240	0.236	0.241	3,680,000	879,560	0.2390	0.943	0.932	0.943	0.928	0.947	936,140	0.9396	-0.83%
2017-11-22	0	0.242	0.240	0.242	0.239	0.250	3,040,000	733,300	0.2412	0.951	0.943	0.951	0.940	0.983	773,333	0.9482	-0.41%
2017-11-21	0	0.243	0.240	0.243	0.237	0.243	5,400,000	1,316,160	0.2437	0.955	0.943	0.955	0.932	0.955	1,373,684	0.9581	0.83%
2017-11-20	0	0.241	0.241	0.243	0.238	0.243	2,595,000	627,330	0.2417	0.947	0.947	0.955	0.936	0.955	660,132	0.9503	-0.82%
2017-11-17	0	0.243	0.237	0.243	0.236	0.244	4,300,000	1,031,240	0.2398	0.955	0.932	0.955	0.928	0.959	1,093,860	0.9428	-0.41%
2017-11-16	0	0.244	0.241	0.244	0.236	0.244	960,000	233,380	0.2431	0.959	0.947	0.959	0.928	0.959	244,211	0.9557	0.00%
2017-11-15	0	0.244	0.241	0.244	0.241	0.244	931,000	226,190	0.2430	0.959	0.947	0.959	0.947	0.959	236,833	0.9551	0.00%
2017-11-14	0	0.244	0.242	0.244	0.239	0.249	13,920,000	3,374,380	0.2424	0.959	0.951	0.959	0.940	0.979	3,541,053	0.9529	-1.21%
2017-11-13	0	0.247	0.244	0.246	0.240	0.248	12,260,000	2,986,180	0.2436	0.971	0.959	0.967	0.943	0.975	3,118,772	0.9575	-0.40%
2017-11-10	0	0.248	0.247	0.248	0.247	0.265	27,300,000	6,844,340	0.2507	0.975	0.971	0.975	0.971	1.042	6,944,737	0.9855	-6.42%
2017-11-09	0	0.265	0.255	0.265	0.255	0.265	1,480,000	383,600	0.2592	1.042	1.002	1.042	1.002	1.042	376,491	1.0189	3.92%
2017-11-08	0	0.255	0.255	0.260	0.249	0.265	21,320,000	5,455,720	0.2559	1.002	1.002	1.022	0.979	1.042	5,423,509	1.0059	0.00%
2017-11-07	0	0.255	0.250	0.255	0.249	0.270	28,840,000	7,307,320	0.2534	1.002	0.983	1.002	0.979	1.061	7,336,491	0.9960	2.00%
2017-11-06	0	0.250	0.249	0.255	0.249	0.260	19,340,000	4,839,600	0.2502	0.983	0.979	1.002	0.979	1.022	4,919,825	0.9837	-3.85%
2017-11-03	0	0.260	0.255	0.260	0.250	0.260	5,784,000	1,473,350	0.2547	1.022	1.002	1.022	0.983	1.022	1,471,368	1.0013	0.00%
2017-11-02	0	0.260	0.255	0.260	0.255	0.260	1,060,000	272,000	0.2566	1.022	1.002	1.022	1.002	1.022	269,649	1.0087	0.00%
2017-11-01	0	0.260	0.255	0.260	0.255	0.260	3,140,000	806,200	0.2568	1.022	1.002	1.022	1.002	1.022	798,772	1.0093	0.00%
2017-10-31	0	0.260	0.255	0.260	0.255	0.260	1,160,000	296,400	0.2555	1.022	1.002	1.022	1.002	1.022	295,088	1.0044	0.00%
2017-10-30	0	0.260	0.255	0.260	0.255	0.260	1,977,200	504,914	0.2554	1.022	1.002	1.022	1.002	1.022	502,972	1.0039	0.00%
2017-10-27	0	0.260	0.255	0.260	0.250	0.260	4,100,000	1,050,000	0.2561	1.022	1.002	1.022	0.983	1.022	1,042,982	1.0067	0.00%
2017-10-26	0	0.260	0.255	0.260	0.250	0.260	4,400,000	1,122,600	0.2551	1.022	1.002	1.022	0.983	1.022	1,119,298	1.0029	0.00%
2017-10-25	0	0.260	0.255	0.260	0.255	0.260	3,800,000	972,000	0.2558	1.022	1.002	1.022	1.002	1.022	966,667	1.0055	0.00%
2017-10-24	0	0.260	0.255	0.260	0.250	0.260	9,600,000	2,455,200	0.2558	1.022	1.002	1.022	0.983	1.022	2,442,105	1.0054	0.00%
2017-10-23	0	0.260	0.255	0.260	0.255	0.270	7,550,000	1,959,850	0.2596	1.022	1.002	1.022	1.002	1.061	1,920,614	1.0204	0.00%
2017-10-20	0	0.260	0.260	0.265	0.260	0.265	360,000	94,000	0.2611	1.022	1.022	1.042	1.022	1.042	91,579	1.0264	-1.89%
2017-10-19	0	0.265	0.260	0.265	0.260	0.270	4,189,000	1,109,305	0.2648	1.042	1.022	1.042	1.022	1.061	1,065,623	1.0410	-3.64%
2017-10-18	0	0.275	0.270	0.275	0.265	0.275	4,360,000	1,179,200	0.2705	1.081	1.061	1.081	1.042	1.081	1,109,123	1.0632	1.85%
2017-10-17	0	0.270	0.265	0.270	0.265	0.275	9,140,000	2,456,700	0.2688	1.061	1.042	1.061	1.042	1.081	2,325,088	1.0566	-1.82%
2017-10-16	0	0.275	0.270	0.275	0.270	0.280	7,842,000	2,149,100	0.2740	1.081	1.061	1.081	1.061	1.101	1,994,895	1.0773	0.00%
2017-10-13	0	0.275	0.270	0.275	0.270	0.300	21,340,000	5,965,800	0.2796	1.081	1.061	1.081	1.061	1.179	5,428,596	1.0990	1.85%
2017-10-12	0	0.270	0.265	0.270	0.255	0.270	68,800,000	17,758,600	0.2581	1.061	1.042	1.061	1.002	1.061	17,501,754	1.0147	3.85%
2017-10-11	0	0.260	0.260	0.265	0.250	0.265	58,202,000	14,864,690	0.2554	1.022	1.022	1.042	0.983	1.042	14,805,772	1.0040	-1.89%
2017-10-10	0	0.265	0.255	0.265	0.247	0.265	31,220,000	7,924,760	0.2538	1.042	1.002	1.042	0.971	1.042	7,941,930	0.9978	6.43%
2017-10-09	0	0.249	0.248	0.250	0.248	0.255	17,465,000	4,357,830	0.2495	0.979	0.975	0.983	0.975	1.002	4,442,851	0.9809	-2.35%
2017-10-06	0	0.255	0.255	0.260	0.248	0.255	6,423,000	1,617,229	0.2518	1.002	1.002	1.022	0.975	1.002	1,633,921	0.9898	2.00%
2017-10-04	0	0.250	0.250	0.255	0.250	0.260	4,701,000	1,178,642	0.2507	0.983	0.983	1.002	0.983	1.022	1,195,868	0.9856	0.00%
2017-10-03	0	0.250	0.250	0.255	0.250	0.270	2,360,000	611,000	0.2589	0.983	0.983	1.002	0.983	1.061	600,351	1.0177	-3.85%
2017-09-29	0	0.260	0.255	0.260	0.250	0.265	10,270,000	2,624,220	0.2555	1.022	1.002	1.022	0.983	1.042	2,612,544	1.0045	1.96%
2017-09-28	0	0.255	0.249	0.250	0.249	0.255	12,940,000	3,244,340	0.2507	1.002	0.979	0.983	0.979	1.002	3,291,754	0.9856	0.00%
2017-09-27	0	0.255	0.250	0.255	0.249	0.260	16,052,000	4,036,652	0.2515	1.002	0.983	1.002	0.979	1.022	4,083,404	0.9886	-1.92%
2017-09-26	0	0.260	0.250	0.255	0.250	0.260	17,160,000	4,336,400	0.2527	1.022	0.983	1.002	0.983	1.022	4,365,263	0.9934	0.00%
2017-09-25	0	0.260	0.255	0.260	0.249	0.265	37,380,000	9,462,540	0.2531	1.022	1.002	1.022	0.979	1.042	9,508,947	0.9951	-1.89%
2017-09-22	0	0.265	0.265	0.275	0.250	0.275	25,300,000	6,515,000	0.2575	1.042	1.042	1.081	0.983	1.081	6,435,965	1.0123	-1.85%
2017-09-21	0	0.270	0.255	0.270	0.242	0.270	24,180,000	6,086,500	0.2517	1.061	1.002	1.061	0.951	1.061	6,151,053	0.9895	1.89%
2017-09-20	0	0.265	0.260	0.265	0.260	0.270	1,320,000	349,700	0.2649	1.042	1.022	1.042	1.022	1.061	335,789	1.0414	0.00%
2017-09-19	0	0.265	0.260	0.270	0.260	0.270	2,214,000	580,686	0.2623	1.042	1.022	1.061	1.022	1.061	563,211	1.0310	0.00%
2017-09-18	0	0.265	0.260	0.265	0.255	0.275	8,800,000	2,298,900	0.2612	1.042	1.022	1.042	1.002	1.081	2,238,596	1.0269	-3.64%
2017-09-15	0	0.275	0.270	0.275	0.255	0.275	5,661,000	1,500,855	0.2651	1.081	1.061	1.081	1.002	1.081	1,440,079	1.0422	3.77%
2017-09-14	0	0.265	0.255	0.265	0.255	0.265	840,000	218,000	0.2595	1.042	1.002	1.042	1.002	1.042	213,684	1.0202	0.00%
2017-09-13	0	0.265	0.255	0.265	0.247	0.265	5,180,000	1,314,600	0.2538	1.042	1.002	1.042	0.971	1.042	1,317,719	0.9976	6.00%
2017-09-12	0	0.250	0.250	0.255	0.245	0.270	8,525,000	2,161,780	0.2536	0.983	0.983	1.002	0.963	1.061	2,168,640	0.9968	0.00%
2017-09-11	0	0.250	0.246	0.250	0.243	0.250	3,846,000	950,340	0.2471	0.983	0.967	0.983	0.955	0.983	978,368	0.9714	-1.96%
2017-09-08	0	0.255	0.247	0.255	0.241	0.265	8,580,000	2,165,000	0.2523	1.002	0.971	1.002	0.947	1.042	2,182,632	0.9919	-3.77%
2017-09-07	0	0.265	0.260	0.265	0.265	0.275	780,000	208,200	0.2669	1.042	1.022	1.042	1.042	1.081	198,421	1.0493	0.00%
2017-09-06	0	0.265	0.255	0.265	0.255	0.265	3,520,000	918,800	0.2610	1.042	1.002	1.042	1.002	1.042	895,439	1.0261	0.00%
2017-09-05	0	0.265	0.260	0.265	0.255	0.280	8,728,000	2,296,100	0.2631	1.042	1.022	1.042	1.002	1.101	2,220,281	1.0341	-3.64%
2017-09-04	0	0.275	0.270	0.275	0.250	0.280	24,250,000	6,574,000	0.2711	1.081	1.061	1.081	0.983	1.101	6,168,860	1.0657	12.70%
2017-09-01	0	0.244	0.239	0.244	0.230	0.250	8,100,000	1,952,160	0.2410	0.959	0.940	0.959	0.904	0.983	2,060,526	0.9474	3.39%
2017-08-31	0	0.236	0.234	0.236	0.234	0.236	3,720,000	873,680	0.2349	0.928	0.920	0.928	0.920	0.928	946,316	0.9232	0.85%
2017-08-30	0	0.234	0.228	0.234	0.227	0.235	1,880,000	436,320	0.2321	0.920	0.896	0.920	0.892	0.924	478,246	0.9123	1.74%
2017-08-29	0	0.230	0.224	0.230	0.226	0.230	3,640,000	830,000	0.2280	0.904	0.881	0.904	0.888	0.904	925,965	0.8964	1.77%
2017-08-28	0	0.226	0.214	0.226	0.200	0.230	4,120,000	902,500	0.2191	0.888	0.841	0.888	0.786	0.904	1,048,070	0.8611	3.20%
2017-08-25	0	0.219	0.214	0.219	0.214	0.220	2,660,000	578,040	0.2173	0.861	0.841	0.861	0.841	0.865	676,667	0.8542	0.00%
2017-08-24	0	0.219	0.213	0.219	0.214	0.219	1,820,000	395,240	0.2172	0.861	0.837	0.861	0.841	0.861	462,982	0.8537	0.00%
2017-08-22	0	0.219	0.215	0.219	0.212	0.220	1,740,000	377,300	0.2168	0.861	0.845	0.861	0.833	0.865	442,632	0.8524	0.92%
2017-08-21	0	0.217	0.206	0.217	0.209	0.217	1,765,000	372,265	0.2109	0.853	0.810	0.853	0.822	0.853	448,991	0.8291	2.36%
2017-08-18	0	0.212	0.203	0.212	0.203	0.212	1,108,000	229,496	0.2071	0.833	0.798	0.833	0.798	0.833	281,860	0.8142	3.92%
2017-08-17	0	0.204	0.204	0.208	0.203	0.212	2,220,000	456,440	0.2056	0.802	0.802	0.818	0.798	0.833	564,737	0.8082	-1.92%
2017-08-16	0	0.208	0.208	0.210	0.201	0.206	6,240,000	1,274,340	0.2042	0.818	0.818	0.826	0.790	0.810	1,587,368	0.8028	1.46%
2017-08-15	0	0.205	0.201	0.205	0.200	0.205	740,000	148,780	0.2011	0.806	0.790	0.806	0.786	0.806	188,246	0.7904	0.00%
2017-08-14	0	0.205	0.205	0.206	0.200	0.206	4,980,000	1,001,300	0.2011	0.806	0.806	0.810	0.786	0.810	1,266,842	0.7904	0.00%
2017-08-11	0	0.205	0.201	0.205	0.198	0.205	1,420,000	288,340	0.2031	0.806	0.790	0.806	0.778	0.806	361,228	0.7982	0.00%
2017-08-10	0	0.205	0.205	0.208	0.201	0.208	7,220,000	1,472,980	0.2040	0.806	0.806	0.818	0.790	0.818	1,836,667	0.8020	-0.49%
2017-08-09	0	0.206	0.206	0.210	0.201	0.210	3,280,000	668,900	0.2039	0.810	0.810	0.826	0.790	0.826	834,386	0.8017	-1.90%
2017-08-08	0	0.210	0.206	0.210	0.200	0.213	3,620,000	750,120	0.2072	0.826	0.810	0.826	0.786	0.837	920,877	0.8146	-0.94%
2017-08-07	0	0.212	0.211	0.212	0.210	0.215	580,000	123,300	0.2126	0.833	0.829	0.833	0.826	0.845	147,544	0.8357	-0.47%
2017-08-04	0	0.213	0.213	0.218	0.210	0.220	2,120,000	453,420	0.2139	0.837	0.837	0.857	0.826	0.865	539,298	0.8408	0.95%
2017-08-03	0	0.211	0.210	0.218	0.207	0.211	700,000	147,020	0.2100	0.829	0.826	0.857	0.814	0.829	178,070	0.8256	-0.47%
2017-08-02	0	0.212	0.212	0.217	0.209	0.213	1,204,000	254,460	0.2113	0.833	0.833	0.853	0.822	0.837	306,281	0.8308	-0.47%
2017-08-01	0	0.213	0.213	0.220	0.212	0.212	80,000	16,960	0.2120	0.837	0.837	0.865	0.833	0.833	20,351	0.8334	0.47%
2017-07-31	0	0.212	0.210	0.214	0.212	0.215	460,000	98,000	0.2130	0.833	0.826	0.841	0.833	0.845	117,018	0.8375	-0.93%
2017-07-28	0	0.214	0.214	0.215	0.214	0.216	1,680,000	361,020	0.2149	0.841	0.841	0.845	0.841	0.849	427,368	0.8448	-2.73%
2017-07-27	0	0.220	0.215	0.220	0.214	0.220	3,680,000	794,240	0.2158	0.865	0.845	0.865	0.841	0.865	936,140	0.8484	1.38%
2017-07-26	0	0.217	0.217	0.219	0.215	0.217	920,000	198,640	0.2159	0.853	0.853	0.861	0.845	0.853	234,035	0.8488	0.00%
2017-07-25	0	0.217	0.215	0.217	0.212	0.217	480,000	102,780	0.2141	0.853	0.845	0.853	0.833	0.853	122,105	0.8417	1.88%
2017-07-24	0	0.213	0.213	0.215	0.212	0.214	760,000	161,920	0.2131	0.837	0.837	0.845	0.833	0.841	193,333	0.8375	-0.47%
2017-07-21	0	0.214	0.214	0.215	0.208	0.216	2,120,000	451,100	0.2128	0.841	0.841	0.845	0.818	0.849	539,298	0.8365	1.42%
2017-07-20	0	0.211	0.211	0.215	0.209	0.212	4,032,000	850,464	0.2109	0.829	0.829	0.845	0.822	0.833	1,025,684	0.8292	0.00%
2017-07-19	0	0.211	0.211	0.214	0.210	0.215	1,120,000	236,260	0.2109	0.829	0.829	0.841	0.826	0.845	284,912	0.8292	-1.86%
2017-07-18	0	0.215	0.210	0.215	0.209	0.215	1,820,000	386,460	0.2123	0.845	0.826	0.845	0.822	0.845	462,982	0.8347	2.87%
2017-07-17	0	0.209	0.205	0.210	0.209	0.220	1,170,000	247,070	0.2112	0.822	0.806	0.826	0.822	0.865	297,632	0.8301	-1.42%
2017-07-14	0	0.212	0.209	0.216	0.209	0.218	2,400,000	505,180	0.2105	0.833	0.822	0.849	0.822	0.857	610,526	0.8275	-0.47%
2017-07-13	0	0.213	0.213	0.215	0.213	0.215	502,000	107,112	0.2134	0.837	0.837	0.845	0.837	0.845	127,702	0.8388	0.47%
2017-07-12	0	0.212	0.212	0.218	0.212	0.213	1,900,000	404,080	0.2127	0.833	0.833	0.857	0.833	0.837	483,333	0.8360	-1.40%
2017-07-11	0	0.215	0.213	0.218	0.212	0.218	1,120,000	240,940	0.2151	0.845	0.837	0.857	0.833	0.857	284,912	0.8457	1.42%
2017-07-10	0	0.212	0.212	0.214	0.210	0.217	3,560,000	763,720	0.2145	0.833	0.833	0.841	0.826	0.853	905,614	0.8433	-1.85%
2017-07-07	0	0.216	0.215	0.216	0.211	0.217	1,240,000	268,060	0.2162	0.849	0.845	0.849	0.829	0.853	315,439	0.8498	-0.46%
2017-07-06	0	0.217	0.217	0.218	0.216	0.218	180,000	39,040	0.2169	0.853	0.853	0.857	0.849	0.857	45,789	0.8526	0.46%
2017-07-05	0	0.216	0.216	0.220	0.215	0.220	1,160,000	253,260	0.2183	0.849	0.849	0.865	0.845	0.865	295,088	0.8583	-1.82%
2017-07-04	0	0.220	0.219	0.220	0.218	0.222	1,540,000	337,220	0.2190	0.865	0.861	0.865	0.857	0.873	391,754	0.8608	0.46%
2017-07-03	0	0.219	0.219	0.220	0.216	0.222	1,460,000	321,340	0.2201	0.861	0.861	0.865	0.849	0.873	371,404	0.8652	1.39%
2017-06-30	0	0.216	0.216	0.219	0.215	0.222	1,700,000	373,280	0.2196	0.849	0.849	0.861	0.845	0.873	432,456	0.8632	-0.92%
2017-06-29	0	0.218	0.217	0.220	0.215	0.218	980,000	213,100	0.2174	0.857	0.853	0.865	0.845	0.857	249,298	0.8548	-0.91%
2017-06-28	0	0.220	0.219	0.220	0.215	0.222	4,140,000	912,720	0.2205	0.865	0.861	0.865	0.845	0.873	1,053,158	0.8667	0.92%
2017-06-27	0	0.218	0.218	0.220	0.217	0.220	3,460,000	755,700	0.2184	0.857	0.857	0.865	0.853	0.865	880,175	0.8586	0.93%
2017-06-26	0	0.216	0.216	0.220	0.216	0.220	1,180,000	256,860	0.2177	0.849	0.849	0.865	0.849	0.865	300,175	0.8557	-1.82%
2017-06-23	0	0.220	0.220	0.222	0.217	0.222	880,000	193,020	0.2193	0.865	0.865	0.873	0.853	0.873	223,860	0.8622	1.38%
2017-06-22	0	0.217	0.217	0.220	0.208	0.220	1,460,000	316,180	0.2166	0.853	0.853	0.865	0.818	0.865	371,404	0.8513	-0.46%
2017-06-21	0	0.218	0.218	0.223	0.218	0.224	1,220,000	268,920	0.2204	0.857	0.857	0.877	0.857	0.881	310,351	0.8665	0.93%
2017-06-20	0	0.216	0.216	0.220	0.216	0.219	3,440,000	743,740	0.2162	0.849	0.849	0.865	0.849	0.861	875,088	0.8499	0.47%
2017-06-19	0	0.215	0.215	0.220	0.214	0.215	440,000	94,580	0.2150	0.845	0.845	0.865	0.841	0.845	111,930	0.8450	-0.46%
2017-06-16	0	0.216	0.213	0.216	0.213	0.216	790,000	169,660	0.2148	0.849	0.837	0.849	0.837	0.849	200,965	0.8442	0.00%
2017-06-15	0	0.216	0.215	0.220	0.216	0.219	800,000	174,440	0.2181	0.849	0.845	0.865	0.849	0.861	203,509	0.8572	0.47%
2017-06-14	0	0.215	0.215	0.218	0.211	0.219	3,640,000	781,100	0.2146	0.845	0.845	0.857	0.829	0.861	925,965	0.8436	-2.27%
2017-06-13	0	0.220	0.217	0.220	0.217	0.222	2,020,000	443,840	0.2197	0.865	0.853	0.865	0.853	0.873	513,860	0.8637	0.46%
2017-06-12	0	0.219	0.217	0.219	0.215	0.223	2,640,000	576,180	0.2183	0.861	0.853	0.861	0.845	0.877	671,579	0.8579	-2.67%
2017-06-09	0	0.225	0.220	0.225	0.217	0.226	2,940,000	656,280	0.2232	0.884	0.865	0.884	0.853	0.888	747,895	0.8775	0.45%
2017-06-08	0	0.224	0.220	0.224	0.219	0.229	510,000	112,850	0.2213	0.881	0.865	0.881	0.861	0.900	129,737	0.8698	-0.44%
2017-06-07	0	0.225	0.219	0.227	0.215	0.226	4,720,000	1,038,960	0.2201	0.884	0.861	0.892	0.845	0.888	1,200,702	0.8653	2.27%
2017-06-06	0	0.220	0.220	0.224	0.215	0.223	2,840,000	619,440	0.2181	0.865	0.865	0.881	0.845	0.877	722,456	0.8574	2.33%
2017-06-05	0	0.215	0.215	0.222	0.210	0.220	7,400,000	1,599,540	0.2162	0.845	0.845	0.873	0.826	0.865	1,882,456	0.8497	-1.38%
2017-06-02	0	0.218	0.218	0.220	0.214	0.224	12,310,000	2,678,460	0.2176	0.857	0.857	0.865	0.841	0.881	3,131,491	0.8553	0.46%
2017-06-01	0	0.217	0.219	0.222	0.215	0.226	10,937,420	2,460,787	0.2250	0.853	0.861	0.873	0.845	0.888	2,782,326	0.8844	-4.82%
2017-05-31	0	0.228	0.218	0.219	0.219	0.233	18,812,000	4,271,256	0.2270	0.896	0.857	0.861	0.861	0.916	4,785,509	0.8925	-0.44%
2017-05-29	0	0.229	0.225	0.230	0.225	0.230	404,000	91,520	0.2265	0.900	0.884	0.904	0.884	0.904	102,772	0.8905	0.00%
2017-05-26	0	0.229	0.226	0.229	0.228	0.230	560,000	128,100	0.2288	0.900	0.888	0.900	0.896	0.904	142,456	0.8992	0.44%
2017-05-25	0	0.228	0.227	0.228	0.223	0.229	900,000	202,080	0.2245	0.896	0.892	0.896	0.877	0.900	228,947	0.8826	1.33%
2017-05-24	0	0.225	0.222	0.225	0.220	0.227	3,540,000	786,840	0.2223	0.884	0.873	0.884	0.865	0.892	900,526	0.8738	2.74%
2017-05-23	0	0.219	0.219	0.224	0.219	0.233	3,300,000	741,920	0.2248	0.861	0.861	0.881	0.861	0.916	839,474	0.8838	-5.60%
2017-05-22	0	0.232	0.226	0.238	0.221	0.238	16,260,000	3,691,980	0.2271	0.912	0.888	0.936	0.869	0.936	4,136,316	0.8926	1.75%
2017-05-19	0	0.228	0.227	0.232	0.228	0.238	4,800,000	1,104,860	0.2302	0.896	0.892	0.912	0.896	0.936	1,221,053	0.9048	-2.98%
2017-05-18	0	0.235	0.235	0.243	0.228	0.243	16,530,000	3,902,340	0.2361	0.924	0.924	0.955	0.896	0.955	4,205,000	0.9280	-1.26%
2017-05-17	0	0.238	0.237	0.238	0.237	0.245	1,060,000	252,980	0.2387	0.936	0.932	0.936	0.932	0.963	269,649	0.9382	-2.06%
2017-05-16	0	0.243	0.240	0.243	0.233	0.244	13,243,000	3,166,335	0.2391	0.955	0.943	0.955	0.916	0.959	3,368,833	0.9399	1.67%
2017-05-15	0	0.239	0.233	0.239	0.226	0.244	12,220,000	2,866,680	0.2346	0.940	0.916	0.940	0.888	0.959	3,108,596	0.9222	0.42%
2017-05-12	0	0.238	0.229	0.238	0.225	0.239	6,280,000	1,484,860	0.2364	0.936	0.900	0.936	0.884	0.940	1,597,544	0.9295	4.85%
2017-05-11	0	0.227	0.227	0.228	0.226	0.230	5,120,000	1,164,340	0.2274	0.892	0.892	0.896	0.888	0.904	1,302,456	0.8940	-1.30%
2017-05-10	0	0.230	0.230	0.233	0.230	0.234	4,160,000	958,500	0.2304	0.904	0.904	0.916	0.904	0.920	1,058,246	0.9057	-0.43%
2017-05-09	0	0.231	0.231	0.235	0.226	0.230	540,000	122,600	0.2270	0.908	0.908	0.924	0.888	0.904	137,368	0.8925	0.43%
2017-05-08	0	0.230	0.230	0.231	0.228	0.236	3,580,000	828,880	0.2315	0.904	0.904	0.908	0.896	0.928	910,702	0.9102	-2.54%
2017-05-05	0	0.236	0.232	0.236	0.231	0.238	3,700,000	867,040	0.2343	0.928	0.912	0.928	0.908	0.936	941,228	0.9212	-0.84%
2017-05-04	0	0.238	0.238	0.243	0.238	0.238	562,000	133,740	0.2380	0.936	0.936	0.955	0.936	0.936	142,965	0.9355	0.00%
2017-05-02	0	0.238	0.238	0.239	0.238	0.244	4,980,000	1,189,860	0.2389	0.936	0.936	0.940	0.936	0.959	1,266,842	0.9392	-3.64%
2017-04-28	0	0.247	0.246	0.250	0.247	0.255	580,000	144,140	0.2485	0.971	0.967	0.983	0.971	1.002	147,544	0.9769	-3.14%
2017-04-27	0	0.255	0.248	0.255	0.247	0.255	3,060,000	765,960	0.2503	1.002	0.975	1.002	0.971	1.002	778,421	0.9840	2.82%
2017-04-26	0	0.248	0.243	0.248	0.242	0.248	4,150,000	1,014,830	0.2445	0.975	0.955	0.975	0.951	0.975	1,055,702	0.9613	1.22%
2017-04-25	0	0.245	0.244	0.247	0.239	0.250	5,590,000	1,369,570	0.2450	0.963	0.959	0.971	0.940	0.983	1,422,018	0.9631	0.00%
2017-04-24	0	0.245	0.240	0.248	0.241	0.245	460,000	111,260	0.2419	0.963	0.943	0.975	0.947	0.963	117,018	0.9508	-2.00%
2017-04-21	0	0.250	0.240	0.250	0.230	0.255	12,260,000	2,974,100	0.2426	0.983	0.943	0.983	0.904	1.002	3,118,772	0.9536	7.30%
2017-04-20	0	0.233	0.233	0.234	0.231	0.237	3,640,000	848,920	0.2332	0.916	0.916	0.920	0.908	0.932	925,965	0.9168	0.00%
2017-04-19	0	0.233	0.234	0.239	0.231	0.249	35,080,000	8,489,500	0.2420	0.916	0.920	0.940	0.908	0.979	8,923,860	0.9513	-6.05%
2017-04-18	0	0.248	0.245	0.248	0.243	0.249	3,180,000	779,320	0.2451	0.975	0.963	0.975	0.955	0.979	808,947	0.9634	-0.40%
2017-04-13	0	0.249	0.245	0.249	0.237	0.250	15,980,000	3,889,640	0.2434	0.979	0.963	0.979	0.932	0.983	4,065,088	0.9568	3.75%
2017-04-12	0	0.240	0.240	0.242	0.231	0.255	17,360,000	4,126,280	0.2377	0.943	0.943	0.951	0.908	1.002	4,416,140	0.9344	1.69%
2017-04-11	0	0.236	0.233	0.238	0.223	0.239	17,880,000	4,131,840	0.2311	0.928	0.916	0.936	0.877	0.940	4,548,421	0.9084	-0.84%
2017-04-10	0	0.238	0.227	0.236	0.221	0.241	33,640,000	7,769,080	0.2309	0.936	0.892	0.928	0.869	0.947	8,557,544	0.9079	-2.06%
2017-04-07	0	0.243	0.241	0.243	0.240	0.245	1,200,000	288,840	0.2407	0.955	0.947	0.955	0.943	0.963	305,263	0.9462	-1.22%
2017-04-06	0	0.246	0.242	0.246	0.243	0.255	10,005,000	2,469,660	0.2468	0.967	0.951	0.967	0.955	1.002	2,545,132	0.9703	-1.20%
2017-04-05	0	0.249	0.249	0.250	0.249	0.255	3,940,000	985,040	0.2500	0.979	0.979	0.983	0.979	1.002	1,002,281	0.9828	-0.40%
2017-04-03	0	0.250	0.250	0.255	0.250	0.260	2,480,000	622,500	0.2510	0.983	0.983	1.002	0.983	1.022	630,877	0.9867	0.00%
2017-03-31	0	0.250	0.250	0.260	0.250	0.260	900,000	228,700	0.2541	0.983	0.983	1.022	0.983	1.022	228,947	0.9989	-1.96%
2017-03-30	0	0.255	0.250	0.255	0.255	0.260	2,240,000	578,700	0.2583	1.002	0.983	1.002	1.002	1.022	569,825	1.0156	2.00%
2017-03-29	0	0.250	0.250	0.255	0.246	0.255	3,560,000	893,940	0.2511	0.983	0.983	1.002	0.967	1.002	905,614	0.9871	0.00%
2017-03-28	0	0.250	0.250	0.255	0.250	0.260	9,540,000	2,396,000	0.2512	0.983	0.983	1.002	0.983	1.022	2,426,842	0.9873	-3.85%
2017-03-27	0	0.260	0.255	0.260	0.255	0.260	620,000	158,200	0.2552	1.022	1.002	1.022	1.002	1.022	157,719	1.0030	1.96%
2017-03-24	0	0.255	0.250	0.260	0.250	0.260	1,020,000	259,100	0.2540	1.002	0.983	1.022	0.983	1.022	259,474	0.9986	0.00%
2017-03-23	0	0.255	0.250	0.255	0.255	0.255	740,000	188,700	0.2550	1.002	0.983	1.002	1.002	1.002	188,246	1.0024	0.00%
2017-03-22	0	0.255	0.250	0.255	0.250	0.255	5,480,000	1,383,900	0.2525	1.002	0.983	1.002	0.983	1.002	1,394,035	0.9927	2.00%
2017-03-21	0	0.250	0.250	0.255	0.250	0.260	11,160,000	2,827,100	0.2533	0.983	0.983	1.002	0.983	1.022	2,838,947	0.9958	-3.85%
2017-03-20	0	0.260	0.255	0.260	0.255	0.280	19,903,600	5,263,992	0.2645	1.022	1.002	1.022	1.002	1.101	5,063,196	1.0397	-5.45%
2017-03-17	0	0.275	0.270	0.275	0.265	0.285	14,180,000	3,911,900	0.2759	1.081	1.061	1.081	1.042	1.120	3,607,193	1.0845	1.85%
2017-03-16	0	0.270	0.265	0.270	0.260	0.270	6,080,000	1,611,300	0.2650	1.061	1.042	1.061	1.022	1.061	1,546,667	1.0418	3.85%
2017-03-15	0	0.260	0.255	0.260	0.255	0.260	720,000	184,600	0.2564	1.022	1.002	1.022	1.002	1.022	183,158	1.0079	0.00%
2017-03-14	0	0.260	0.255	0.265	0.260	0.260	605,000	157,225	0.2599	1.022	1.002	1.042	1.022	1.022	153,904	1.0216	0.00%
2017-03-13	0	0.260	0.255	0.260	0.255	0.265	3,438,000	889,874	0.2588	1.022	1.002	1.022	1.002	1.042	874,579	1.0175	0.00%
2017-03-10	0	0.260	0.255	0.260	0.250	0.260	2,980,000	752,200	0.2524	1.022	1.002	1.022	0.983	1.022	758,070	0.9923	1.96%
2017-03-09	0	0.255	0.250	0.255	0.246	0.260	12,040,000	3,047,360	0.2531	1.002	0.983	1.002	0.967	1.022	3,062,807	0.9950	-5.56%
2017-03-08	0	0.270	0.265	0.270	0.265	0.270	240,000	64,600	0.2692	1.061	1.042	1.061	1.042	1.061	61,053	1.0581	0.00%
2017-03-07	0	0.270	0.260	0.270	0.265	0.275	3,600,000	959,500	0.2665	1.061	1.022	1.061	1.042	1.081	915,789	1.0477	-1.82%
2017-03-06	0	0.275	0.270	0.275	0.260	0.275	3,280,000	879,600	0.2682	1.081	1.061	1.081	1.022	1.081	834,386	1.0542	5.77%
2017-03-03	0	0.260	0.260	0.265	0.255	0.275	8,137,328	2,163,424	0.2659	1.022	1.022	1.042	1.002	1.081	2,070,022	1.0451	-3.70%
2017-03-02	0	0.270	0.265	0.270	0.265	0.270	1,160,000	308,400	0.2659	1.061	1.042	1.061	1.042	1.061	295,088	1.0451	1.89%
2017-03-01	0	0.265	0.260	0.270	0.255	0.270	2,948,000	768,460	0.2607	1.042	1.022	1.061	1.002	1.061	749,930	1.0247	0.00%
2017-02-28	0	0.265	0.260	0.265	0.260	0.275	11,020,000	2,934,400	0.2663	1.042	1.022	1.042	1.022	1.081	2,803,333	1.0468	-5.36%
2017-02-27	0	0.280	0.275	0.280	0.265	0.285	11,200,000	3,076,200	0.2747	1.101	1.081	1.101	1.042	1.120	2,849,123	1.0797	1.82%
2017-02-24	0	0.275	0.265	0.275	0.260	0.285	8,702,900	2,348,219	0.2698	1.081	1.042	1.081	1.022	1.120	2,213,896	1.0607	-1.79%
2017-02-23	0	0.280	0.275	0.280	0.265	0.300	36,800,000	10,439,400	0.2837	1.101	1.081	1.101	1.042	1.179	9,361,404	1.1152	3.70%
2017-02-22	0	0.270	0.265	0.270	0.250	0.275	7,340,000	1,948,000	0.2654	1.061	1.042	1.061	0.983	1.081	1,867,193	1.0433	5.88%
2017-02-21	0	0.255	0.255	0.260	0.255	0.260	860,000	219,900	0.2557	1.002	1.002	1.022	1.002	1.022	218,772	1.0052	-1.92%
2017-02-20	0	0.260	0.255	0.260	0.246	0.260	17,580,000	4,438,980	0.2525	1.022	1.002	1.022	0.967	1.022	4,472,105	0.9926	4.00%
2017-02-17	0	0.250	0.250	0.255	0.250	0.265	22,680,000	5,812,400	0.2563	0.983	0.983	1.002	0.983	1.042	5,769,474	1.0074	-1.96%
2017-02-16	0	0.255	0.250	0.255	0.248	0.265	22,800,000	5,794,140	0.2541	1.002	0.983	1.002	0.975	1.042	5,800,000	0.9990	2.00%
2017-02-15	0	0.250	0.250	0.255	0.250	0.265	4,200,000	1,054,100	0.2510	0.983	0.983	1.002	0.983	1.042	1,068,421	0.9866	-3.85%
2017-02-14	0	0.260	0.250	0.260	0.244	0.265	14,300,000	3,622,960	0.2534	1.022	0.983	1.022	0.959	1.042	3,637,719	0.9959	6.56%
2017-02-13	0	0.244	0.243	0.244	0.242	0.244	980,000	238,120	0.2430	0.959	0.955	0.959	0.951	0.959	249,298	0.9552	0.00%
2017-02-10	0	0.244	0.243	0.246	0.242	0.260	5,120,000	1,293,660	0.2527	0.959	0.955	0.967	0.951	1.022	1,302,456	0.9932	-6.15%
2017-02-09	0	0.260	0.260	0.265	0.250	0.265	9,920,000	2,576,300	0.2597	1.022	1.022	1.042	0.983	1.042	2,523,509	1.0209	-1.89%
2017-02-08	0	0.265	0.265	0.270	0.265	0.280	12,240,000	3,338,100	0.2727	1.042	1.042	1.061	1.042	1.101	3,113,684	1.0721	-3.64%
2017-02-07	0	0.275	0.275	0.280	0.265	0.280	8,640,000	2,354,000	0.2725	1.081	1.081	1.101	1.042	1.101	2,197,895	1.0710	1.85%
2017-02-06	0	0.270	0.265	0.270	0.260	0.270	2,000,000	529,400	0.2647	1.061	1.042	1.061	1.022	1.061	508,772	1.0405	1.89%
2017-02-03	0	0.265	0.260	0.265	0.260	0.265	1,813,000	472,785	0.2608	1.042	1.022	1.042	1.022	1.042	461,202	1.0251	1.92%
2017-02-02	0	0.260	0.260	0.265	0.260	0.270	1,700,000	445,400	0.2620	1.022	1.022	1.042	1.022	1.061	432,456	1.0299	0.00%
2017-02-01	0	0.260	0.260	0.265	0.250	0.270	3,280,000	843,700	0.2572	1.022	1.022	1.042	0.983	1.061	834,386	1.0112	0.00%
2017-01-27	0	0.260	0.260	0.265	0.255	0.260	1,640,000	426,100	0.2598	1.022	1.022	1.042	1.002	1.022	417,193	1.0213	0.00%
2017-01-26	0	0.260	0.255	0.265	0.249	0.260	3,190,000	820,980	0.2574	1.022	1.002	1.042	0.979	1.022	811,491	1.0117	0.00%
2017-01-25	0	0.260	0.255	0.260	0.240	0.260	16,420,000	4,088,120	0.2490	1.022	1.002	1.022	0.943	1.022	4,177,018	0.9787	4.00%
2017-01-24	0	0.250	0.246	0.250	0.246	0.255	1,520,000	377,420	0.2483	0.983	0.967	0.983	0.967	1.002	386,667	0.9761	-1.96%
2017-01-23	0	0.255	0.250	0.255	0.241	0.270	16,910,000	4,300,600	0.2543	1.002	0.983	1.002	0.947	1.061	4,301,667	0.9998	5.81%
2017-01-20	0	0.241	0.241	0.243	0.229	0.244	2,920,000	695,500	0.2382	0.947	0.947	0.955	0.900	0.959	742,807	0.9363	2.55%
2017-01-19	0	0.235	0.232	0.237	0.215	0.238	52,760,000	12,056,500	0.2285	0.924	0.912	0.932	0.845	0.936	13,421,404	0.8983	7.80%
2017-01-18	0	0.218	0.216	0.218	0.215	0.222	340,000	73,320	0.2156	0.857	0.849	0.857	0.845	0.873	86,491	0.8477	0.93%
2017-01-17	0	0.216	0.211	0.216	0.208	0.217	3,322,400	706,840	0.2127	0.849	0.829	0.849	0.818	0.853	845,172	0.8363	5.37%
2017-01-16	0	0.205	0.202	0.225	0.205	0.216	3,880,000	818,140	0.2109	0.806	0.794	0.884	0.806	0.849	987,018	0.8289	-5.09%
2017-01-13	0	0.216	0.215	0.221	0.215	0.220	960,000	209,180	0.2179	0.849	0.845	0.869	0.845	0.865	244,211	0.8566	-2.26%
2017-01-12	0	0.221	0.221	0.225	0.221	0.227	160,000	35,480	0.2218	0.869	0.869	0.884	0.869	0.892	40,702	0.8717	0.00%
2017-01-11	0	0.221	0.218	0.221	0.218	0.222	762,000	168,464	0.2211	0.869	0.857	0.869	0.857	0.873	193,842	0.8691	1.84%
2017-01-10	0	0.217	0.217	0.220	0.213	0.220	1,700,000	370,260	0.2178	0.853	0.853	0.865	0.837	0.865	432,456	0.8562	2.36%
2017-01-09	0	0.212	0.211	0.215	0.210	0.217	520,000	110,980	0.2134	0.833	0.829	0.845	0.826	0.853	132,281	0.8390	0.95%
2017-01-06	0	0.210	0.210	0.213	0.210	0.220	1,764,600	379,012	0.2148	0.826	0.826	0.837	0.826	0.865	448,889	0.8443	-4.55%
2017-01-05	0	0.220	0.220	0.223	0.216	0.223	593,000	130,109	0.2194	0.865	0.865	0.877	0.849	0.877	150,851	0.8625	0.00%
2017-01-04	0	0.220	0.218	0.220	0.216	0.221	760,000	166,020	0.2184	0.865	0.857	0.865	0.849	0.869	193,333	0.8587	0.00%
2017-01-03	0	0.220	0.220	0.225	0.216	0.225	226,000	49,696	0.2199	0.865	0.865	0.884	0.849	0.884	57,491	0.8644	0.92%
2016-12-30	0	0.218	0.218	0.221	0.215	0.222	4,100,000	896,080	0.2186	0.857	0.857	0.869	0.845	0.873	1,042,982	0.8592	-1.36%
2016-12-29	0	0.221	0.221	0.227	0.218	0.225	1,540,000	340,200	0.2209	0.869	0.869	0.892	0.857	0.884	391,754	0.8684	-3.07%
2016-12-28	0	0.228	0.222	0.229	0.223	0.235	4,960,000	1,111,700	0.2241	0.896	0.873	0.900	0.877	0.924	1,261,754	0.8811	1.33%
2016-12-23	0	0.225	0.223	0.231	0.224	0.235	5,360,000	1,217,920	0.2272	0.884	0.877	0.908	0.881	0.924	1,363,509	0.8932	-4.26%
2016-12-22	0	0.235	0.230	0.235	0.214	0.237	44,360,000	9,820,180	0.2214	0.924	0.904	0.924	0.841	0.932	11,284,561	0.8702	4.91%
2016-12-21	0	0.224	0.216	0.224	0.214	0.225	1,080,000	233,180	0.2159	0.881	0.849	0.881	0.841	0.884	274,737	0.8487	1.82%
2016-12-20	0	0.220	0.216	0.225	-	-	0	0	-	0.865	0.849	0.884	-	-	0	-	0.00%
2016-12-19	0	0.220	0.216	0.220	0.211	0.228	27,700,000	6,223,160	0.2247	0.865	0.849	0.865	0.829	0.896	7,046,491	0.8832	-0.45%
2016-12-16	0	0.221	0.216	0.219	0.216	0.224	27,080,000	5,961,720	0.2202	0.869	0.849	0.861	0.849	0.881	6,888,772	0.8654	0.45%
2016-12-15	0	0.220	0.219	0.220	0.219	0.241	31,380,000	6,978,700	0.2224	0.865	0.861	0.865	0.861	0.947	7,982,632	0.8742	-0.90%
2016-12-14	0	0.222	0.222	0.230	0.222	0.235	5,460,000	1,255,840	0.2300	0.873	0.873	0.904	0.873	0.924	1,388,947	0.9042	-5.53%
2016-12-13	0	0.235	0.234	0.235	0.234	0.235	1,463,000	343,641	0.2349	0.924	0.920	0.924	0.920	0.924	372,167	0.9234	0.43%
2016-12-12	0	0.234	0.230	0.235	0.228	0.250	11,440,000	2,727,380	0.2384	0.920	0.904	0.924	0.896	0.983	2,910,175	0.9372	-6.02%
2016-12-09	0	0.249	0.246	0.249	0.245	0.255	2,200,000	549,140	0.2496	0.979	0.967	0.979	0.963	1.002	559,649	0.9812	-0.40%
2016-12-08	0	0.250	0.250	0.255	0.250	0.255	541,000	135,345	0.2502	0.983	0.983	1.002	0.983	1.002	137,623	0.9834	-1.96%
2016-12-07	0	0.255	0.250	0.255	0.250	0.255	2,060,000	520,000	0.2524	1.002	0.983	1.002	0.983	1.002	524,035	0.9923	2.41%
2016-12-06	0	0.249	0.245	0.249	0.245	0.249	460,000	113,360	0.2464	0.979	0.963	0.979	0.963	0.979	117,018	0.9687	0.81%
2016-12-05	0	0.247	0.246	0.247	0.245	0.260	8,650,000	2,146,240	0.2481	0.971	0.967	0.971	0.963	1.022	2,200,439	0.9754	-1.20%
2016-12-02	0	0.250	0.250	0.255	0.250	0.255	4,640,000	1,175,200	0.2533	0.983	0.983	1.002	0.983	1.002	1,180,351	0.9956	-1.96%
2016-12-01	0	0.255	0.255	0.260	0.255	0.260	780,000	202,400	0.2595	1.002	1.002	1.022	1.002	1.022	198,421	1.0201	-1.92%
2016-11-30	0	0.260	0.255	0.260	0.250	0.260	1,204,000	309,568	0.2571	1.022	1.002	1.022	0.983	1.022	306,281	1.0107	1.96%
2016-11-29	0	0.255	0.250	0.255	0.250	0.260	1,645,000	414,500	0.2520	1.002	0.983	1.002	0.983	1.022	418,465	0.9905	0.00%
2016-11-28	0	0.255	0.250	0.255	0.248	0.255	2,740,000	691,460	0.2524	1.002	0.983	1.002	0.975	1.002	697,018	0.9920	0.00%
2016-11-25	0	0.255	0.250	0.255	0.247	0.255	2,140,000	542,100	0.2533	1.002	0.983	1.002	0.971	1.002	544,386	0.9958	0.00%
2016-11-24	0	0.255	0.250	0.255	0.255	0.260	700,000	178,900	0.2556	1.002	0.983	1.002	1.002	1.022	178,070	1.0047	-1.92%
2016-11-23	0	0.260	0.250	0.260	0.250	0.260	3,920,000	984,900	0.2513	1.022	0.983	1.022	0.983	1.022	997,193	0.9877	4.00%
2016-11-22	0	0.250	0.250	0.255	0.240	0.265	8,280,000	2,085,780	0.2519	0.983	0.983	1.002	0.943	1.042	2,106,316	0.9903	-3.85%
2016-11-21	0	0.260	0.250	0.260	0.249	0.275	14,740,000	3,823,580	0.2594	1.022	0.983	1.022	0.979	1.081	3,749,649	1.0197	-3.70%
2016-11-18	0	0.270	0.270	0.275	0.265	0.280	12,220,000	3,301,000	0.2701	1.061	1.061	1.081	1.042	1.101	3,108,596	1.0619	-3.57%
2016-11-17	0	0.280	0.275	0.280	0.280	0.290	11,562,000	3,252,360	0.2813	1.101	1.081	1.101	1.101	1.140	2,941,211	1.1058	-3.45%
2016-11-16	0	0.290	0.285	0.290	0.280	0.290	7,840,000	2,218,800	0.2830	1.140	1.120	1.140	1.101	1.140	1,994,386	1.1125	0.00%
2016-11-15	0	0.290	0.280	0.290	0.285	0.295	9,227,000	2,653,555	0.2876	1.140	1.101	1.140	1.120	1.160	2,347,219	1.1305	0.00%
2016-11-14	0	0.290	0.285	0.290	0.285	0.305	24,632,000	7,260,540	0.2948	1.140	1.120	1.140	1.120	1.199	6,266,035	1.1587	0.00%
2016-11-11	0	0.290	0.285	0.290	0.285	0.295	3,980,000	1,148,200	0.2885	1.140	1.120	1.140	1.120	1.160	1,012,456	1.1341	-1.69%
2016-11-10	0	0.295	0.290	0.295	0.290	0.295	5,220,000	1,515,000	0.2902	1.160	1.140	1.160	1.140	1.160	1,327,895	1.1409	3.51%
2016-11-09	0	0.285	0.285	0.290	0.285	0.290	9,920,000	2,841,800	0.2865	1.120	1.120	1.140	1.120	1.140	2,523,509	1.1261	0.00%
2016-11-08	0	0.285	0.285	0.295	0.285	0.305	11,484,000	3,338,580	0.2907	1.120	1.120	1.160	1.120	1.199	2,921,368	1.1428	-6.56%
2016-11-07	0	0.305	0.300	0.310	0.300	0.310	1,620,000	489,300	0.3020	1.199	1.179	1.219	1.179	1.219	412,105	1.1873	1.67%
2016-11-04	0	0.300	0.295	0.300	0.295	0.305	2,900,000	863,800	0.2979	1.179	1.160	1.179	1.160	1.199	737,719	1.1709	0.00%
2016-11-03	0	0.300	0.295	0.300	0.300	0.310	8,098,000	2,449,090	0.3024	1.179	1.160	1.179	1.179	1.219	2,060,018	1.1889	-3.23%
2016-11-02	0	0.310	0.305	0.310	0.300	0.320	3,980,000	1,227,700	0.3085	1.219	1.199	1.219	1.179	1.258	1,012,456	1.2126	-3.12%
2016-11-01	0	0.320	0.315	0.320	0.315	0.325	3,023,000	966,300	0.3196	1.258	1.238	1.258	1.238	1.278	769,009	1.2566	-1.54%
2016-10-31	0	0.325	0.315	0.320	0.315	0.335	3,316,000	1,070,760	0.3229	1.278	1.238	1.258	1.238	1.317	843,544	1.2694	1.56%
2016-10-28	0	0.320	0.320	0.325	0.310	0.370	19,900,000	6,718,300	0.3376	1.258	1.258	1.278	1.219	1.454	5,062,281	1.3271	-9.86%
2016-10-27	0	0.355	0.350	0.355	0.330	0.375	24,760,000	8,810,000	0.3558	1.396	1.376	1.396	1.297	1.474	6,298,596	1.3987	-4.05%
2016-10-26	0	0.370	0.365	0.370	0.320	0.370	18,920,000	6,558,200	0.3466	1.454	1.435	1.454	1.258	1.454	4,812,982	1.3626	13.85%
2016-10-25	0	0.325	0.320	0.330	0.295	0.330	11,340,000	3,566,700	0.3145	1.278	1.258	1.297	1.160	1.297	2,884,737	1.2364	-1.52%
2016-10-24	0	0.330	0.320	0.330	0.290	0.335	37,940,000	11,464,900	0.3022	1.297	1.258	1.297	1.140	1.317	9,651,404	1.1879	10.00%
2016-10-20	0	0.300	0.300	0.305	0.300	0.305	1,060,000	318,100	0.3001	1.179	1.179	1.199	1.179	1.199	269,649	1.1797	1.69%
2016-10-19	0	0.295	0.295	0.300	0.285	0.305	1,880,000	559,200	0.2974	1.160	1.160	1.179	1.120	1.199	478,246	1.1693	1.72%
2016-10-18	0	0.290	0.280	0.290	0.280	0.300	9,860,000	2,873,800	0.2915	1.140	1.101	1.140	1.101	1.179	2,508,246	1.1457	-1.69%
2016-10-17	0	0.295	0.285	0.295	0.285	0.295	5,440,000	1,579,500	0.2903	1.160	1.120	1.160	1.120	1.160	1,383,860	1.1414	0.00%
2016-10-14	0	0.295	0.285	0.295	0.290	0.300	3,681,000	1,069,165	0.2905	1.160	1.120	1.160	1.140	1.179	936,395	1.1418	-1.67%
2016-10-13	0	0.300	0.295	0.300	0.285	0.300	4,820,000	1,413,800	0.2933	1.179	1.160	1.179	1.120	1.179	1,226,140	1.1530	0.00%
2016-10-12	0	0.300	0.295	0.300	0.290	0.300	440,000	130,600	0.2968	1.179	1.160	1.179	1.140	1.179	111,930	1.1668	0.00%
2016-10-11	0	0.300	0.290	0.300	0.290	0.300	800,000	235,800	0.2948	1.179	1.140	1.179	1.140	1.179	203,509	1.1587	0.00%
2016-10-07	0	0.300	0.285	0.300	0.285	0.315	6,820,000	1,978,800	0.2901	1.179	1.120	1.179	1.120	1.238	1,734,912	1.1406	1.69%
2016-10-06	0	0.295	0.290	0.305	0.295	0.305	1,240,000	369,400	0.2979	1.160	1.140	1.199	1.160	1.199	315,439	1.1711	-1.67%
2016-10-05	0	0.300	0.290	0.300	0.295	0.305	1,260,000	375,600	0.2981	1.179	1.140	1.179	1.160	1.199	320,526	1.1718	0.00%
2016-10-04	0	0.300	0.300	0.310	0.300	0.315	385,000	118,300	0.3073	1.179	1.179	1.219	1.179	1.238	97,939	1.2079	-4.76%
2016-10-03	0	0.315	0.310	0.315	0.305	0.315	13,100,000	4,061,800	0.3101	1.238	1.219	1.238	1.199	1.238	3,332,456	1.2189	0.00%
2016-09-30	0	0.315	0.285	0.315	0.285	0.315	2,020,000	592,700	0.2934	1.238	1.120	1.238	1.120	1.238	513,860	1.1534	5.00%
2016-09-29	0	0.300	0.290	0.300	0.290	0.300	600,000	176,300	0.2938	1.179	1.140	1.179	1.140	1.179	152,632	1.1551	1.69%
2016-09-28	0	0.295	0.290	0.295	0.285	0.310	2,280,000	670,800	0.2942	1.160	1.140	1.160	1.120	1.219	580,000	1.1566	-4.84%
2016-09-27	0	0.310	0.300	0.310	0.295	0.310	520,000	157,000	0.3019	1.219	1.179	1.219	1.160	1.219	132,281	1.1869	0.00%
2016-09-26	0	0.310	0.310	0.320	0.305	0.315	369,000	115,165	0.3121	1.219	1.219	1.258	1.199	1.238	93,868	1.2269	-3.12%
2016-09-23	0	0.320	0.310	0.320	0.310	0.320	400,000	125,600	0.3140	1.258	1.219	1.258	1.219	1.258	101,754	1.2343	0.00%
2016-09-22	0	0.320	0.315	0.320	0.315	0.320	880,000	281,000	0.3193	1.258	1.238	1.258	1.238	1.258	223,860	1.2553	0.00%
2016-09-21	0	0.320	0.315	0.320	0.315	0.325	700,000	222,700	0.3181	1.258	1.238	1.258	1.238	1.278	178,070	1.2506	-1.54%
2016-09-20	0	0.325	0.315	0.325	0.320	0.325	540,000	173,000	0.3204	1.278	1.238	1.278	1.258	1.278	137,368	1.2594	0.00%
2016-09-19	0	0.325	0.320	0.325	0.315	0.330	820,000	263,100	0.3209	1.278	1.258	1.278	1.238	1.297	208,596	1.2613	0.00%
2016-09-15	0	0.325	0.320	0.330	0.315	0.330	2,180,000	700,900	0.3215	1.278	1.258	1.297	1.238	1.297	554,561	1.2639	3.17%
2016-09-14	0	0.315	0.310	0.320	0.310	0.320	13,170,000	4,152,900	0.3153	1.238	1.219	1.258	1.219	1.258	3,350,263	1.2396	0.00%
2016-09-13	0	0.315	0.310	0.320	0.315	0.320	3,016,000	951,420	0.3155	1.238	1.219	1.258	1.238	1.258	767,228	1.2401	0.00%
2016-09-12	0	0.315	0.310	0.320	0.310	0.320	2,860,000	897,900	0.3140	1.238	1.219	1.258	1.219	1.258	727,544	1.2342	0.00%
2016-09-09	0	0.315	0.315	0.320	0.300	0.320	7,000,000	2,196,100	0.3137	1.238	1.238	1.258	1.179	1.258	1,780,702	1.2333	5.00%
2016-09-08	0	0.300	0.300	0.305	0.300	0.300	540,000	162,000	0.3000	1.179	1.179	1.199	1.179	1.179	137,368	1.1793	-1.64%
2016-09-07	0	0.305	0.300	0.305	0.300	0.305	660,000	200,500	0.3038	1.199	1.179	1.199	1.179	1.199	167,895	1.1942	0.00%
2016-09-06	0	0.305	0.300	0.305	0.300	0.305	4,000,000	1,202,600	0.3007	1.199	1.179	1.199	1.179	1.199	1,017,544	1.1819	0.00%
2016-09-05	0	0.305	0.305	0.310	0.305	0.315	2,240,000	689,700	0.3079	1.199	1.199	1.219	1.199	1.238	569,825	1.2104	-3.17%
2016-09-02	0	0.315	0.305	0.315	0.285	0.320	8,798,100	2,720,201	0.3092	1.238	1.199	1.238	1.120	1.258	2,238,113	1.2154	5.00%
2016-09-01	0	0.300	0.295	0.300	0.295	0.300	4,560,000	1,367,900	0.3000	1.179	1.160	1.179	1.160	1.179	1,160,000	1.1792	-1.64%
2016-08-31	0	0.305	0.300	0.305	0.300	0.305	7,120,000	2,140,500	0.3006	1.199	1.179	1.199	1.179	1.199	1,811,228	1.1818	5.17%
2016-08-30	0	0.290	0.285	0.290	0.285	0.290	820,000	234,400	0.2859	1.140	1.120	1.140	1.120	1.140	208,596	1.1237	1.75%
2016-08-29	0	0.285	0.285	0.290	0.280	0.290	1,240,000	353,600	0.2852	1.120	1.120	1.140	1.101	1.140	315,439	1.1210	-1.72%
2016-08-26	0	0.290	0.285	0.290	0.280	0.295	4,980,000	1,423,800	0.2859	1.140	1.120	1.140	1.101	1.160	1,266,842	1.1239	0.00%
2016-08-25	0	0.290	0.290	0.295	0.290	0.295	1,440,000	422,000	0.2931	1.140	1.140	1.160	1.140	1.160	366,316	1.1520	-1.69%
2016-08-24	0	0.295	0.295	0.300	0.295	0.300	1,160,000	342,700	0.2954	1.160	1.160	1.179	1.160	1.179	295,088	1.1613	1.72%
2016-08-23	0	0.290	0.290	0.295	0.285	0.290	2,830,000	816,500	0.2885	1.140	1.140	1.160	1.120	1.140	719,912	1.1342	0.00%
2016-08-22	0	0.290	0.285	0.290	0.290	0.300	3,140,000	918,000	0.2924	1.140	1.120	1.140	1.140	1.179	798,772	1.1493	-3.33%
2016-08-19	0	0.300	0.300	0.305	0.300	0.305	1,160,000	349,500	0.3013	1.179	1.179	1.199	1.179	1.199	295,088	1.1844	-3.23%
2016-08-18	0	0.310	0.300	0.310	0.300	0.315	2,893,334	877,233	0.3032	1.219	1.179	1.219	1.179	1.238	736,024	1.1919	-1.59%
2016-08-17	0	0.315	0.310	0.315	0.310	0.320	2,142,800	680,426	0.3175	1.238	1.219	1.238	1.219	1.258	545,098	1.2483	1.61%
2016-08-16	0	0.310	0.310	0.315	0.310	0.320	2,700,000	859,800	0.3184	1.219	1.219	1.238	1.219	1.258	686,842	1.2518	-1.59%
2016-08-15	0	0.315	0.310	0.315	0.295	0.315	3,400,000	1,044,200	0.3071	1.238	1.219	1.238	1.160	1.238	864,912	1.2073	1.61%
2016-08-12	0	0.310	0.305	0.315	0.310	0.320	720,000	224,100	0.3113	1.219	1.199	1.238	1.219	1.258	183,158	1.2235	-3.12%
2016-08-11	0	0.320	0.315	0.320	0.305	0.320	5,189,000	1,620,115	0.3122	1.258	1.238	1.258	1.199	1.258	1,320,009	1.2274	1.59%
2016-08-10	0	0.315	0.310	0.315	0.315	0.315	180,000	56,400	0.3133	1.238	1.219	1.238	1.238	1.238	45,789	1.2317	-1.56%
2016-08-09	0	0.320	0.310	0.320	0.310	0.320	2,060,000	652,900	0.3169	1.258	1.219	1.258	1.219	1.258	524,035	1.2459	0.00%
2016-08-08	0	0.320	0.315	0.320	0.300	0.335	8,860,000	2,831,300	0.3196	1.258	1.238	1.258	1.179	1.317	2,253,860	1.2562	8.47%
2016-08-05	0	0.295	0.295	0.300	0.290	0.295	500,000	146,700	0.2934	1.160	1.160	1.179	1.140	1.160	127,193	1.1534	3.51%
2016-08-04	0	0.285	0.285	0.290	0.285	0.300	1,640,000	479,500	0.2924	1.120	1.120	1.140	1.120	1.179	417,193	1.1493	-1.72%
2016-08-03	0	0.290	0.285	0.290	0.285	0.305	25,860,000	7,653,800	0.2960	1.140	1.120	1.140	1.120	1.199	6,578,421	1.1635	-3.33%
2016-08-01	0	0.300	0.295	0.300	0.280	0.335	41,640,000	12,469,900	0.2995	1.179	1.160	1.179	1.101	1.317	10,592,632	1.1772	-9.09%
2016-07-29	0	0.330	0.330	0.340	0.325	0.340	3,745,800	1,240,527	0.3312	1.297	1.297	1.337	1.278	1.337	952,879	1.3019	-1.49%
2016-07-28	0	0.335	0.335	0.340	0.335	0.350	1,520,001	514,700	0.3386	1.317	1.317	1.337	1.317	1.376	386,667	1.3311	-1.47%
2016-07-27	0	0.340	0.335	0.340	0.335	0.340	3,040,000	1,029,800	0.3388	1.337	1.317	1.337	1.317	1.337	773,333	1.3316	0.00%
2016-07-26	0	0.340	0.340	0.350	0.340	0.345	2,640,000	898,400	0.3403	1.337	1.337	1.376	1.337	1.356	671,579	1.3377	-1.45%
2016-07-25	0	0.345	0.345	0.350	0.340	0.350	1,740,000	595,200	0.3421	1.356	1.356	1.376	1.337	1.376	442,632	1.3447	1.47%
2016-07-22	0	0.340	0.340	0.345	0.340	0.360	2,180,000	757,800	0.3476	1.337	1.337	1.356	1.337	1.415	554,561	1.3665	-5.56%
2016-07-21	0	0.360	0.360	0.365	0.340	0.375	3,417,100	1,205,541	0.3528	1.415	1.415	1.435	1.337	1.474	869,262	1.3869	0.00%
2016-07-20	0	0.360	0.350	0.360	0.345	0.365	3,200,000	1,129,500	0.3530	1.415	1.376	1.415	1.356	1.435	814,035	1.3875	1.41%
2016-07-19	0	0.355	0.355	0.365	-	-	0	0	-	1.396	1.396	1.435	-	-	0	-	0.00%
2016-07-18	0	0.355	0.355	0.365	0.355	0.365	460,000	165,900	0.3607	1.396	1.396	1.435	1.396	1.435	117,018	1.4177	-2.74%
2016-07-15	0	0.365	0.365	0.370	0.360	0.390	5,640,000	2,142,100	0.3798	1.435	1.435	1.454	1.415	1.533	1,434,737	1.4930	1.39%
2016-07-14	0	0.360	0.350	0.360	0.355	0.365	700,000	252,200	0.3603	1.415	1.376	1.415	1.396	1.435	178,070	1.4163	7.46%
2016-07-13	0	0.335	0.335	0.355	0.335	0.345	500,000	170,200	0.3404	1.317	1.317	1.396	1.317	1.356	127,193	1.3381	-2.90%
2016-07-12	0	0.345	0.340	0.355	0.345	0.345	640,000	220,800	0.3450	1.356	1.337	1.396	1.356	1.356	162,807	1.3562	0.00%
2016-07-11	0	0.345	0.345	0.355	0.345	0.350	580,000	200,600	0.3459	1.356	1.356	1.396	1.356	1.376	147,544	1.3596	-2.82%
2016-07-08	0	0.355	0.355	0.365	0.355	0.360	120,000	42,700	0.3558	1.396	1.396	1.435	1.396	1.415	30,526	1.3988	-2.74%
2016-07-07	0	0.365	0.355	0.370	0.350	0.370	1,440,000	522,500	0.3628	1.435	1.396	1.454	1.376	1.454	366,316	1.4264	1.39%
2016-07-06	0	0.360	0.355	0.360	0.350	0.360	400,000	141,200	0.3530	1.415	1.396	1.415	1.376	1.415	101,754	1.3877	1.41%
2016-07-05	0	0.355	0.345	0.355	0.345	0.355	802,000	279,860	0.3490	1.396	1.356	1.396	1.356	1.396	204,018	1.3717	-1.39%
2016-07-04	0	0.360	0.355	0.360	0.355	0.360	220,000	78,300	0.3559	1.415	1.396	1.415	1.396	1.415	55,965	1.3991	0.00%
2016-06-30	0	0.360	0.350	0.360	0.345	0.360	930,000	327,750	0.3524	1.415	1.376	1.415	1.356	1.415	236,579	1.3854	4.35%
2016-06-29	0	0.345	0.340	0.345	0.345	0.350	1,340,000	464,400	0.3466	1.356	1.337	1.356	1.356	1.376	340,877	1.3624	-2.82%
2016-06-28	0	0.355	0.350	0.355	0.350	0.360	1,480,000	530,900	0.3587	1.396	1.376	1.396	1.376	1.415	376,491	1.4101	0.00%
2016-06-27	0	0.355	0.350	0.355	0.350	0.360	780,000	279,800	0.3587	1.396	1.376	1.396	1.376	1.415	198,421	1.4101	-1.39%
2016-06-24	0	0.360	0.350	0.360	0.340	0.360	2,420,000	855,900	0.3537	1.415	1.376	1.415	1.337	1.415	615,614	1.3903	0.00%
2016-06-23	0	0.360	0.360	0.370	0.355	0.380	20,800,000	7,681,700	0.3693	1.415	1.415	1.454	1.396	1.494	5,291,228	1.4518	-4.00%
2016-06-22	0	0.375	0.375	0.380	0.335	0.390	54,380,000	19,393,700	0.3566	1.474	1.474	1.494	1.317	1.533	13,833,509	1.4019	11.94%
2016-06-21	0	0.335	0.330	0.340	0.330	0.340	3,420,200	1,156,864	0.3382	1.317	1.297	1.337	1.297	1.337	870,051	1.3297	-1.47%
2016-06-20	0	0.340	0.340	0.345	0.340	0.340	40,000	13,600	0.3400	1.337	1.337	1.356	1.337	1.337	10,175	1.3366	0.00%
2016-06-17	0	0.340	0.335	0.340	0.330	0.345	2,504,000	842,440	0.3364	1.337	1.317	1.337	1.297	1.356	636,982	1.3225	1.49%
2016-06-16	0	0.335	0.330	0.340	0.335	0.365	8,740,000	3,011,300	0.3445	1.317	1.297	1.337	1.317	1.435	2,223,333	1.3544	-4.29%
2016-06-15	0	0.350	0.345	0.350	0.345	0.355	8,520,000	2,970,200	0.3486	1.376	1.356	1.376	1.356	1.396	2,167,368	1.3704	-4.11%
2016-06-14	0	0.365	0.365	0.375	0.365	0.365	40,000	14,600	0.3650	1.435	1.435	1.474	1.435	1.435	10,175	1.4348	1.39%
2016-06-13	0	0.360	0.360	0.370	0.355	0.375	2,098,900	763,126	0.3636	1.415	1.415	1.454	1.396	1.474	533,931	1.4293	-6.49%
2016-06-10	0	0.385	0.375	0.390	0.380	0.390	496,272	189,957	0.3828	1.513	1.474	1.533	1.494	1.533	126,245	1.5047	0.00%
2016-06-08	0	0.385	0.380	0.385	0.380	0.395	4,880,000	1,893,900	0.3881	1.513	1.494	1.513	1.494	1.553	1,241,404	1.5256	-1.28%
2016-06-07	0	0.390	0.385	0.390	0.370	0.390	860,000	328,600	0.3821	1.533	1.513	1.533	1.454	1.533	218,772	1.5020	1.30%
2016-06-06	0	0.385	0.380	0.385	0.375	0.390	11,380,000	4,326,500	0.3802	1.513	1.494	1.513	1.474	1.533	2,894,912	1.4945	1.32%
2016-06-03	0	0.380	0.375	0.380	0.365	0.385	1,890,000	711,400	0.3764	1.494	1.474	1.494	1.435	1.513	480,789	1.4796	2.70%
2016-06-02	0	0.370	0.370	0.375	0.370	0.380	460,400	173,252	0.3763	1.454	1.454	1.474	1.454	1.494	117,119	1.4793	-2.63%
2016-06-01	0	0.380	0.370	0.380	0.360	0.380	1,260,000	474,200	0.3763	1.494	1.454	1.494	1.415	1.494	320,526	1.4794	2.70%
2016-05-31	0	0.370	0.370	0.375	0.365	0.380	3,194,000	1,187,330	0.3717	1.454	1.454	1.474	1.435	1.494	812,509	1.4613	-1.33%
2016-05-30	0	0.375	0.370	0.375	0.350	0.380	5,040,000	1,843,200	0.3657	1.474	1.454	1.474	1.376	1.494	1,282,105	1.4376	8.70%
2016-05-27	0	0.345	0.335	0.350	0.335	0.345	3,080,000	1,042,900	0.3386	1.356	1.317	1.376	1.317	1.356	783,509	1.3311	2.99%
2016-05-26	0	0.335	0.335	0.340	0.330	0.350	3,040,000	1,031,900	0.3394	1.317	1.317	1.337	1.297	1.376	773,333	1.3344	-1.47%
2016-05-25	0	0.340	0.335	0.340	0.335	0.350	6,300,000	2,168,400	0.3442	1.337	1.317	1.337	1.317	1.376	1,602,632	1.3530	-2.86%
2016-05-24	0	0.350	0.350	0.355	0.350	0.360	860,000	304,800	0.3544	1.376	1.376	1.396	1.376	1.415	218,772	1.3932	0.00%
2016-05-23	0	0.350	0.345	0.355	0.340	0.355	1,520,000	529,400	0.3483	1.376	1.356	1.396	1.337	1.396	386,667	1.3691	-2.78%
2016-05-20	0	0.360	0.355	0.360	0.350	0.385	5,740,000	2,075,200	0.3615	1.415	1.396	1.415	1.376	1.513	1,460,175	1.4212	-7.69%
2016-05-19	0	0.390	0.375	0.390	0.370	0.400	2,920,000	1,113,300	0.3813	1.533	1.474	1.533	1.454	1.572	742,807	1.4988	-1.27%
2016-05-18	0	0.395	0.390	0.395	0.360	0.400	10,930,000	4,242,300	0.3881	1.553	1.533	1.553	1.415	1.572	2,780,439	1.5258	5.33%
2016-05-17	0	0.375	0.370	0.375	0.345	0.415	19,790,000	7,457,750	0.3768	1.474	1.454	1.474	1.356	1.631	5,034,298	1.4814	10.29%
2016-05-16	0	0.340	0.335	0.340	0.330	0.340	2,260,000	755,300	0.3342	1.337	1.317	1.337	1.297	1.337	574,912	1.3138	3.03%
2016-05-13	0	0.330	0.325	0.335	0.330	0.335	3,340,000	1,108,600	0.3319	1.297	1.278	1.317	1.297	1.317	849,649	1.3048	-1.49%
2016-05-12	0	0.335	0.330	0.340	0.330	0.340	3,780,000	1,263,700	0.3343	1.317	1.297	1.337	1.297	1.337	961,579	1.3142	-1.47%
2016-05-11	0	0.340	0.335	0.340	0.330	0.345	2,280,000	770,400	0.3379	1.337	1.317	1.337	1.297	1.356	580,000	1.3283	4.62%
2016-05-10	0	0.325	0.325	0.330	0.325	0.335	1,200,000	398,700	0.3323	1.278	1.278	1.297	1.278	1.317	305,263	1.3061	-2.99%
2016-05-09	0	0.335	0.330	0.335	0.335	0.350	1,640,000	561,700	0.3425	1.317	1.297	1.317	1.317	1.376	417,193	1.3464	1.52%
2016-05-06	0	0.330	0.330	0.335	0.325	0.345	5,380,000	1,785,300	0.3318	1.297	1.297	1.317	1.278	1.356	1,368,596	1.3045	-4.35%
2016-05-05	0	0.345	0.345	0.350	0.340	0.360	9,980,000	3,493,000	0.3500	1.356	1.356	1.376	1.337	1.415	2,538,772	1.3759	-5.48%
2016-05-04	0	0.365	0.360	0.365	0.350	0.370	4,290,000	1,538,150	0.3585	1.435	1.415	1.435	1.376	1.454	1,091,316	1.4094	0.00%
2016-05-03	0	0.365	0.350	0.365	0.350	0.370	3,240,000	1,153,400	0.3560	1.435	1.376	1.435	1.376	1.454	824,211	1.3994	1.39%
2016-04-29	0	0.360	0.355	0.365	0.350	0.360	2,080,000	741,600	0.3565	1.415	1.396	1.435	1.376	1.415	529,123	1.4016	-1.37%
2016-04-28	0	0.365	0.360	0.365	0.355	0.375	4,440,000	1,623,100	0.3656	1.435	1.415	1.435	1.396	1.474	1,129,474	1.4370	-1.35%
2016-04-27	0	0.370	0.370	0.375	0.365	0.385	4,100,000	1,535,300	0.3745	1.454	1.454	1.474	1.435	1.513	1,042,982	1.4720	-2.63%
2016-04-26	0	0.380	0.375	0.380	0.380	0.395	5,977,500	2,301,875	0.3851	1.494	1.474	1.494	1.494	1.553	1,520,592	1.5138	-1.30%
2016-04-25	0	0.385	0.380	0.385	0.380	0.385	814,000	310,310	0.3812	1.513	1.494	1.513	1.494	1.513	207,070	1.4986	0.00%
2016-04-22	0	0.385	0.380	0.385	0.375	0.390	7,082,000	2,700,920	0.3814	1.513	1.494	1.513	1.474	1.533	1,801,561	1.4992	0.00%
2016-04-21	0	0.385	0.375	0.385	0.375	0.385	8,340,000	3,163,600	0.3793	1.513	1.474	1.513	1.474	1.513	2,121,579	1.4912	1.32%
2016-04-20	0	0.380	0.375	0.380	0.375	0.390	616,000	234,660	0.3809	1.494	1.474	1.494	1.474	1.533	156,702	1.4975	-2.56%
2016-04-19	0	0.390	0.375	0.390	0.375	0.390	1,711,400	650,397	0.3800	1.533	1.474	1.533	1.474	1.533	435,356	1.4939	2.63%
2016-04-18	0	0.380	0.375	0.380	0.375	0.385	2,980,000	1,134,600	0.3807	1.494	1.474	1.494	1.474	1.513	758,070	1.4967	-1.30%
2016-04-15	0	0.385	0.385	0.390	0.385	0.395	960,200	374,784	0.3903	1.513	1.513	1.533	1.513	1.553	244,261	1.5344	0.00%
2016-04-14	0	0.385	0.380	0.390	0.385	0.400	3,136,000	1,222,820	0.3899	1.513	1.494	1.533	1.513	1.572	797,754	1.5328	-2.53%
2016-04-13	0	0.395	0.390	0.395	0.385	0.400	19,340,000	7,542,900	0.3900	1.553	1.533	1.553	1.513	1.572	4,919,825	1.5332	2.60%
2016-04-12	0	0.385	0.380	0.395	0.380	0.395	1,640,000	635,800	0.3877	1.513	1.494	1.553	1.494	1.553	417,193	1.5240	-2.53%
2016-04-11	0	0.395	0.385	0.395	0.390	0.395	40,000	15,700	0.3925	1.553	1.513	1.553	1.533	1.553	10,175	1.5429	0.00%
2016-04-08	0	0.395	0.380	0.395	0.380	0.400	1,280,000	496,800	0.3881	1.553	1.494	1.553	1.494	1.572	325,614	1.5257	0.00%
2016-04-07	0	0.395	0.380	0.395	0.380	0.395	870,000	337,300	0.3877	1.553	1.494	1.553	1.494	1.553	221,316	1.5241	3.95%
2016-04-06	0	0.380	0.380	0.385	0.380	0.385	1,060,000	405,100	0.3822	1.494	1.494	1.513	1.494	1.513	269,649	1.5023	-2.56%
2016-04-05	0	0.390	0.385	0.390	0.380	0.400	920,000	356,300	0.3873	1.533	1.513	1.533	1.494	1.572	234,035	1.5224	-1.27%
2016-04-01	0	0.395	0.385	0.400	0.385	0.395	1,590,000	620,300	0.3901	1.553	1.513	1.572	1.513	1.553	404,474	1.5336	0.00%
2016-03-31	0	0.395	0.390	0.400	0.390	0.400	1,740,000	686,500	0.3945	1.553	1.533	1.572	1.533	1.572	442,632	1.5510	0.00%
2016-03-30	0	0.395	0.395	0.400	0.380	0.410	1,800,000	701,500	0.3897	1.553	1.553	1.572	1.494	1.612	457,895	1.5320	-1.25%
2016-03-29	0	0.400	0.400	0.405	0.385	0.405	62,540,000	24,713,200	0.3952	1.572	1.572	1.592	1.513	1.592	15,909,298	1.5534	0.00%
2016-03-24	0	0.400	0.390	0.400	0.390	0.400	760,000	298,900	0.3933	1.572	1.533	1.572	1.533	1.572	193,333	1.5460	1.27%
2016-03-23	0	0.395	0.390	0.395	0.390	0.405	1,240,000	490,800	0.3958	1.553	1.533	1.553	1.533	1.592	315,439	1.5559	0.00%
2016-03-22	0	0.395	0.390	0.395	0.380	0.400	3,000,000	1,165,200	0.3884	1.553	1.533	1.553	1.494	1.572	763,158	1.5268	0.00%
2016-03-21	0	0.395	0.390	0.395	0.390	0.400	3,300,000	1,302,100	0.3946	1.553	1.533	1.553	1.533	1.572	839,474	1.5511	-3.66%
2016-03-18	0	0.410	0.405	0.415	0.400	0.415	1,240,000	503,600	0.4061	1.612	1.592	1.631	1.572	1.631	315,439	1.5965	1.23%
2016-03-17	0	0.405	0.400	0.405	0.400	0.415	3,360,000	1,353,100	0.4027	1.592	1.572	1.592	1.572	1.631	854,737	1.5831	-2.41%
2016-03-16	0	0.415	0.405	0.415	0.400	0.415	7,200,000	2,902,900	0.4032	1.631	1.592	1.631	1.572	1.631	1,831,579	1.5849	0.00%
2016-03-15	0	0.415	0.405	0.420	0.400	0.420	6,860,000	2,794,800	0.4074	1.631	1.592	1.651	1.572	1.651	1,745,088	1.6015	-3.49%
2016-03-14	0	0.430	0.420	0.430	0.405	0.430	2,168,500	901,462	0.4157	1.690	1.651	1.690	1.592	1.690	551,636	1.6342	1.18%
2016-03-11	0	0.425	0.415	0.425	0.415	0.425	480,000	199,600	0.4158	1.671	1.631	1.671	1.631	1.671	122,105	1.6347	0.00%
2016-03-10	0	0.425	0.420	0.425	0.415	0.430	1,120,000	477,700	0.4265	1.671	1.651	1.671	1.631	1.690	284,912	1.6767	3.66%
2016-03-09	0	0.410	0.410	0.420	0.410	0.425	1,300,000	538,900	0.4145	1.612	1.612	1.651	1.612	1.671	330,702	1.6296	-4.65%
2016-03-08	0	0.430	0.420	0.430	0.410	0.440	4,060,000	1,705,100	0.4200	1.690	1.651	1.690	1.612	1.730	1,032,807	1.6509	-2.27%
2016-03-07	0	0.440	0.435	0.440	0.425	0.440	1,780,000	770,900	0.4331	1.730	1.710	1.730	1.671	1.730	452,807	1.7025	3.53%
2016-03-04	0	0.425	0.420	0.425	0.420	0.445	4,920,000	2,113,900	0.4297	1.671	1.651	1.671	1.651	1.749	1,251,579	1.6890	0.00%
2016-03-03	0	0.425	0.420	0.430	0.415	0.435	1,720,000	729,800	0.4243	1.671	1.651	1.690	1.631	1.710	437,544	1.6679	0.00%
2016-03-02	0	0.425	0.420	0.430	0.420	0.440	3,250,000	1,387,300	0.4269	1.671	1.651	1.690	1.651	1.730	826,754	1.6780	-1.16%
2016-03-01	0	0.430	0.415	0.430	0.415	0.440	3,406,000	1,450,880	0.4260	1.690	1.631	1.690	1.631	1.730	866,439	1.6745	-1.15%
2016-02-29	0	0.435	0.410	0.435	0.390	0.455	9,603,000	3,930,110	0.4093	1.710	1.612	1.710	1.533	1.789	2,442,868	1.6088	10.13%
2016-02-26	0	0.395	0.385	0.395	0.360	0.400	6,140,000	2,376,600	0.3871	1.553	1.513	1.553	1.415	1.572	1,561,930	1.5216	1.28%
2016-02-25	0	0.390	0.390	0.395	0.385	0.400	3,700,000	1,452,700	0.3926	1.533	1.533	1.553	1.513	1.572	941,228	1.5434	-1.27%
2016-02-24	0	0.395	0.395	0.405	0.395	0.400	360,000	143,300	0.3981	1.553	1.553	1.592	1.553	1.572	91,579	1.5648	-1.25%
2016-02-23	0	0.400	0.400	0.405	0.400	0.405	480,000	192,600	0.4013	1.572	1.572	1.592	1.572	1.592	122,105	1.5773	0.00%
2016-02-22	0	0.400	0.395	0.405	0.390	0.400	2,040,000	804,900	0.3946	1.572	1.553	1.592	1.533	1.572	518,947	1.5510	1.27%
2016-02-19	0	0.395	0.395	0.400	0.395	0.400	100,000	39,900	0.3990	1.553	1.553	1.572	1.553	1.572	25,439	1.5685	-1.25%
2016-02-18	0	0.400	0.390	0.400	0.390	0.410	4,708,000	1,863,280	0.3958	1.572	1.533	1.572	1.533	1.612	1,197,649	1.5558	0.00%
2016-02-17	0	0.400	0.400	0.410	0.400	0.415	560,000	225,200	0.4021	1.572	1.572	1.612	1.572	1.631	142,456	1.5808	-3.61%
2016-02-16	0	0.415	0.420	0.425	0.400	0.420	1,820,000	739,400	0.4063	1.631	1.651	1.671	1.572	1.651	462,982	1.5970	3.75%
2016-02-15	0	0.400	0.400	0.405	0.395	0.415	314,000	126,210	0.4019	1.572	1.572	1.592	1.553	1.631	79,877	1.5801	-2.44%
2016-02-12	0	0.410	0.395	0.410	0.385	0.410	6,800,000	2,719,500	0.3999	1.612	1.553	1.612	1.513	1.612	1,729,825	1.5721	2.50%
2016-02-11	0	0.400	0.390	0.405	0.380	0.405	1,140,000	452,800	0.3972	1.572	1.533	1.592	1.494	1.592	290,000	1.5614	0.00%
2016-02-05	0	0.400	0.400	0.410	0.400	0.400	250,000	99,750	0.3990	1.572	1.572	1.612	1.572	1.572	63,596	1.5685	0.00%
2016-02-04	0	0.400	0.400	0.410	0.395	0.410	720,000	290,400	0.4033	1.572	1.572	1.612	1.553	1.612	183,158	1.5855	1.27%
2016-02-03	0	0.395	0.390	0.395	0.395	0.400	1,080,000	428,400	0.3967	1.553	1.533	1.553	1.553	1.572	274,737	1.5593	-2.47%
2016-02-02	0	0.405	0.405	0.415	0.400	0.425	4,860,000	1,998,000	0.4111	1.592	1.592	1.631	1.572	1.671	1,236,316	1.6161	1.25%
2016-02-01	0	0.400	0.405	0.410	0.400	0.425	2,680,000	1,108,400	0.4136	1.572	1.592	1.612	1.572	1.671	681,754	1.6258	-3.61%
2016-01-29	0	0.415	0.410	0.420	0.395	0.420	11,160,000	4,428,000	0.3968	1.631	1.612	1.651	1.553	1.651	2,838,947	1.5597	1.22%
2016-01-28	0	0.410	0.405	0.415	0.395	0.415	3,120,000	1,257,700	0.4031	1.612	1.592	1.631	1.553	1.631	793,684	1.5846	2.50%
2016-01-27	0	0.400	0.395	0.405	0.395	0.405	4,100,000	1,645,200	0.4013	1.572	1.553	1.592	1.553	1.592	1,042,982	1.5774	0.00%
2016-01-26	0	0.400	0.400	0.405	0.400	0.410	2,360,000	955,300	0.4048	1.572	1.572	1.592	1.572	1.612	600,351	1.5912	-3.61%
2016-01-25	0	0.415	0.415	0.425	0.410	0.435	1,820,000	757,200	0.4160	1.631	1.631	1.671	1.612	1.710	462,982	1.6355	-4.60%
2016-01-22	0	0.435	0.425	0.430	0.430	0.455	760,000	332,000	0.4368	1.710	1.671	1.690	1.690	1.789	193,333	1.7172	-2.25%
2016-01-21	0	0.445	0.415	0.450	0.410	0.450	4,340,000	1,862,700	0.4292	1.749	1.631	1.769	1.612	1.769	1,104,035	1.6872	-1.11%
2016-01-20	0	0.450	0.440	0.450	0.430	0.450	3,190,000	1,395,500	0.4375	1.769	1.730	1.769	1.690	1.769	811,491	1.7197	0.00%
2016-01-19	0	0.450	0.445	0.455	0.435	0.455	2,995,000	1,339,575	0.4473	1.769	1.749	1.789	1.710	1.789	761,886	1.7582	-1.10%
2016-01-18	0	0.455	0.450	0.455	0.430	0.455	3,620,000	1,608,600	0.4444	1.789	1.769	1.789	1.690	1.789	920,877	1.7468	1.11%
2016-01-15	0	0.450	0.445	0.455	0.445	0.480	17,220,000	7,827,400	0.4546	1.769	1.749	1.789	1.749	1.887	4,380,526	1.7869	-5.26%
2016-01-14	0	0.475	0.475	0.480	0.470	0.480	3,420,000	1,627,600	0.4759	1.867	1.867	1.887	1.848	1.887	870,000	1.8708	-3.06%
2016-01-13	0	0.490	0.480	0.490	0.480	0.500	21,280,000	10,554,600	0.4960	1.926	1.887	1.926	1.887	1.966	5,413,333	1.9497	2.08%
2016-01-12	0	0.480	0.480	0.485	0.480	0.510	2,340,000	1,153,300	0.4929	1.887	1.887	1.907	1.887	2.005	595,263	1.9375	-4.00%
2016-01-11	0	0.500	0.480	0.500	0.460	0.500	14,720,000	7,113,000	0.4832	1.966	1.887	1.966	1.808	1.966	3,744,561	1.8996	-1.96%
2016-01-08	0	0.510	0.495	0.510	0.465	0.520	16,300,000	7,795,300	0.4782	2.005	1.946	2.005	1.828	2.044	4,146,491	1.8800	9.68%
2016-01-07	0	0.465	0.465	0.470	0.460	0.470	2,120,000	992,400	0.4681	1.828	1.828	1.848	1.808	1.848	539,298	1.8402	-3.12%
2016-01-06	0	0.480	0.475	0.485	0.475	0.490	4,180,000	2,021,900	0.4837	1.887	1.867	1.907	1.867	1.926	1,063,333	1.9015	-1.03%
2016-01-05	0	0.485	0.485	0.490	0.470	0.500	8,460,000	4,130,800	0.4883	1.907	1.907	1.926	1.848	1.966	2,152,105	1.9194	2.11%
2016-01-04	0	0.475	0.475	0.480	0.475	0.485	1,680,000	805,500	0.4795	1.867	1.867	1.887	1.867	1.907	427,368	1.8848	-3.06%
2015-12-31	0	0.490	0.485	0.490	0.490	0.495	280,000	137,600	0.4914	1.926	1.907	1.926	1.926	1.946	71,228	1.9318	-1.01%
2015-12-30	0	0.495	0.485	0.495	0.480	0.495	2,076,000	1,014,780	0.4888	1.946	1.907	1.946	1.887	1.946	528,105	1.9215	2.06%
2015-12-29	0	0.485	0.480	0.485	0.480	0.490	380,000	183,400	0.4826	1.907	1.887	1.907	1.887	1.926	96,667	1.8972	0.00%
2015-12-28	0	0.485	0.485	0.490	0.460	0.495	5,160,000	2,474,800	0.4796	1.907	1.907	1.926	1.808	1.946	1,312,632	1.8854	-3.00%
2015-12-24	0	0.500	0.495	0.500	0.495	0.510	2,440,000	1,215,700	0.4982	1.966	1.946	1.966	1.946	2.005	620,702	1.9586	0.00%
2015-12-23	0	0.500	0.495	0.500	0.495	0.510	3,160,000	1,588,900	0.5028	1.966	1.946	1.966	1.946	2.005	803,860	1.9766	2.04%
2015-12-22	0	0.490	0.490	0.500	0.490	0.500	1,020,000	504,700	0.4948	1.926	1.926	1.966	1.926	1.966	259,474	1.9451	-3.92%
2015-12-21	0	0.510	0.495	0.510	0.495	0.510	1,228,000	616,000	0.5016	2.005	1.946	2.005	1.946	2.005	312,386	1.9719	0.00%
2015-12-18	0	0.510	0.500	0.510	0.490	0.510	1,901,200	950,264	0.4998	2.005	1.966	2.005	1.926	2.005	483,639	1.9648	2.00%
2015-12-17	0	0.500	0.490	0.500	0.485	0.500	1,420,000	698,300	0.4918	1.966	1.926	1.966	1.907	1.966	361,228	1.9331	3.09%
2015-12-16	0	0.485	0.485	0.495	0.485	0.500	5,908,000	2,913,000	0.4931	1.907	1.907	1.946	1.907	1.966	1,502,912	1.9382	-2.02%
2015-12-15	0	0.495	0.495	0.500	0.490	0.520	4,100,000	2,041,900	0.4980	1.946	1.946	1.966	1.926	2.044	1,042,982	1.9578	-4.81%
2015-12-14	0	0.520	0.520	0.530	0.510	0.530	5,304,000	2,763,160	0.5210	2.044	2.044	2.083	2.005	2.083	1,349,263	2.0479	-3.70%
2015-12-11	0	0.540	0.520	0.540	0.520	0.540	6,270,000	3,301,300	0.5265	2.123	2.044	2.123	2.044	2.123	1,595,000	2.0698	0.00%
2015-12-10	0	0.540	0.530	0.540	0.510	0.540	11,100,000	5,780,800	0.5208	2.123	2.083	2.123	2.005	2.123	2,823,684	2.0473	3.85%
2015-12-09	0	0.520	0.500	0.520	0.495	0.520	9,777,435	4,950,891	0.5064	2.044	1.966	2.044	1.946	2.044	2,487,242	1.9905	1.96%
2015-12-08	0	0.510	0.500	0.510	0.490	0.510	7,264,000	3,610,900	0.4971	2.005	1.966	2.005	1.926	2.005	1,847,860	1.9541	2.00%
2015-12-07	0	0.500	0.490	0.500	0.485	0.510	5,414,000	2,682,830	0.4955	1.966	1.926	1.966	1.907	2.005	1,377,246	1.9480	2.04%
2015-12-04	0	0.490	0.480	0.490	0.455	0.510	19,760,000	9,640,100	0.4879	1.926	1.887	1.926	1.789	2.005	5,026,667	1.9178	5.38%
2015-12-03	0	0.465	0.465	0.470	0.455	0.470	2,560,000	1,193,100	0.4661	1.828	1.828	1.848	1.789	1.848	651,228	1.8321	1.09%
2015-12-02	0	0.460	0.455	0.460	0.445	0.475	13,300,000	6,067,340	0.4562	1.808	1.789	1.808	1.749	1.867	3,383,333	1.7933	-2.13%
2015-12-01	0	0.470	0.465	0.475	0.465	0.485	11,160,000	5,274,620	0.4726	1.848	1.828	1.867	1.828	1.907	2,838,947	1.8579	0.00%
2015-11-30	0	0.470	0.450	0.455	0.455	0.510	38,504,000	18,583,600	0.4826	1.848	1.769	1.789	1.789	2.005	9,794,877	1.8973	-1.05%
2015-11-27	0	0.475	0.470	0.475	0.470	0.490	6,107,000	2,915,630	0.4774	1.867	1.848	1.867	1.848	1.926	1,553,535	1.8768	-3.06%
2015-11-26	0	0.490	0.485	0.490	0.480	0.495	4,089,000	1,986,710	0.4859	1.926	1.907	1.926	1.887	1.946	1,040,184	1.9100	0.00%
2015-11-25	0	0.490	0.485	0.490	0.485	0.495	7,041,000	3,443,430	0.4891	1.926	1.907	1.926	1.907	1.946	1,791,132	1.9225	0.00%
2015-11-24	0	0.490	0.490	0.495	0.485	0.500	2,520,000	1,238,300	0.4914	1.926	1.926	1.946	1.907	1.966	641,053	1.9317	-1.01%
2015-11-23	0	0.495	0.490	0.495	0.490	0.510	5,640,000	2,777,700	0.4925	1.946	1.926	1.946	1.926	2.005	1,434,737	1.9360	0.00%
2015-11-20	0	0.495	0.490	0.495	0.485	0.495	2,740,000	1,346,200	0.4913	1.946	1.926	1.946	1.907	1.946	697,018	1.9314	1.02%
2015-11-19	0	0.490	0.480	0.495	0.480	0.510	10,400,000	5,105,300	0.4909	1.926	1.887	1.946	1.887	2.005	2,645,614	1.9297	-2.00%
2015-11-18	0	0.500	0.495	0.500	0.495	0.510	5,560,000	2,790,200	0.5018	1.966	1.946	1.966	1.946	2.005	1,414,386	1.9727	-1.96%
2015-11-17	0	0.510	0.500	0.510	0.500	0.530	4,860,000	2,486,000	0.5115	2.005	1.966	2.005	1.966	2.083	1,236,316	2.0108	0.00%
2015-11-16	0	0.510	0.510	0.520	0.460	0.530	22,460,000	11,299,060	0.5031	2.005	2.005	2.044	1.808	2.083	5,713,509	1.9776	0.00%
2015-11-13	0	0.510	0.500	0.510	0.465	0.510	16,470,000	8,124,290	0.4933	2.005	1.966	2.005	1.828	2.005	4,189,737	1.9391	10.87%
2015-11-12	0	0.460	0.450	0.460	0.450	0.470	7,520,000	3,426,300	0.4556	1.808	1.769	1.808	1.769	1.848	1,912,982	1.7911	-1.08%
2015-11-11	0	0.465	0.455	0.465	0.450	0.465	4,420,000	2,021,300	0.4573	1.828	1.789	1.828	1.769	1.828	1,124,386	1.7977	0.00%
2015-11-10	0	0.465	0.460	0.465	0.450	0.470	3,140,000	1,446,600	0.4607	1.828	1.808	1.828	1.769	1.848	798,772	1.8110	-1.06%
2015-11-09	0	0.470	0.455	0.470	0.455	0.470	9,280,000	4,269,300	0.4601	1.848	1.789	1.848	1.789	1.848	2,360,702	1.8085	0.00%
2015-11-06	0	0.470	0.465	0.470	0.460	0.485	17,140,000	8,024,400	0.4682	1.848	1.828	1.848	1.808	1.907	4,360,175	1.8404	-4.08%
2015-11-05	0	0.490	0.490	0.495	0.485	0.500	5,262,000	2,589,440	0.4921	1.926	1.926	1.946	1.907	1.966	1,338,579	1.9345	-1.01%
2015-11-04	0	0.495	0.490	0.495	0.495	0.510	3,220,000	1,605,300	0.4985	1.946	1.926	1.946	1.946	2.005	819,123	1.9598	-1.00%
2015-11-03	0	0.500	0.495	0.500	0.490	0.510	4,425,000	2,212,500	0.5000	1.966	1.946	1.966	1.926	2.005	1,125,658	1.9655	-1.96%
2015-11-02	0	0.510	0.495	0.510	0.485	0.510	8,305,000	4,125,550	0.4968	2.005	1.946	2.005	1.907	2.005	2,112,675	1.9528	0.00%
2015-10-30	0	0.510	0.500	0.510	0.495	0.510	5,080,000	2,534,300	0.4989	2.005	1.966	2.005	1.946	2.005	1,292,281	1.9611	2.00%
2015-10-29	0	0.500	0.500	0.510	0.490	0.520	8,160,000	4,098,800	0.5023	1.966	1.966	2.005	1.926	2.044	2,075,789	1.9746	1.01%
2015-10-28	0	0.495	0.490	0.500	0.485	0.500	2,700,000	1,324,100	0.4904	1.946	1.926	1.966	1.907	1.966	686,842	1.9278	-1.00%
2015-10-27	0	0.500	0.495	0.500	0.485	0.510	5,240,000	2,603,000	0.4968	1.966	1.946	1.966	1.907	2.005	1,332,982	1.9528	0.00%
2015-10-26	0	0.500	0.490	0.500	0.490	0.520	5,960,000	2,978,400	0.4997	1.966	1.926	1.966	1.926	2.044	1,516,140	1.9645	-1.96%
2015-10-23	0	0.510	0.500	0.510	0.500	0.540	12,100,000	6,129,200	0.5065	2.005	1.966	2.005	1.966	2.123	3,078,070	1.9912	-3.77%
2015-10-22	0	0.530	0.520	0.530	0.510	0.530	7,600,000	3,995,600	0.5257	2.083	2.044	2.083	2.005	2.083	1,933,333	2.0667	-1.85%
2015-10-20	0	0.540	0.520	0.540	0.520	0.550	33,080,000	17,355,600	0.5247	2.123	2.044	2.123	2.044	2.162	8,415,088	2.0624	0.00%
2015-10-19	0	0.540	0.530	0.540	0.530	0.550	3,780,000	2,039,800	0.5396	2.123	2.083	2.123	2.083	2.162	961,579	2.1213	0.00%
2015-10-16	0	0.540	0.540	0.550	0.540	0.560	7,136,000	3,911,760	0.5482	2.123	2.123	2.162	2.123	2.201	1,815,298	2.1549	-3.57%
2015-10-15	0	0.560	0.550	0.560	0.540	0.560	3,260,000	1,784,600	0.5474	2.201	2.162	2.201	2.123	2.201	829,298	2.1519	0.00%
2015-10-14	0	0.560	0.550	0.560	0.540	0.560	4,180,000	2,316,600	0.5542	2.201	2.162	2.201	2.123	2.201	1,063,333	2.1786	0.00%
2015-10-13	0	0.560	0.560	0.570	0.550	0.570	4,480,000	2,487,600	0.5553	2.201	2.201	2.241	2.162	2.241	1,139,649	2.1828	0.00%
2015-10-12	0	0.560	0.560	0.570	0.560	0.590	7,960,000	4,543,200	0.5708	2.201	2.201	2.241	2.201	2.319	2,024,912	2.2437	0.00%
2015-10-09	0	0.560	0.550	0.560	0.530	0.560	193,270,000	104,406,600	0.5402	2.201	2.162	2.201	2.083	2.201	49,165,175	2.1236	3.70%
2015-10-08	0	0.540	0.530	0.540	0.530	0.550	4,470,000	2,377,750	0.5319	2.123	2.083	2.123	2.083	2.162	1,137,105	2.0911	-1.82%
2015-10-07	0	0.550	0.540	0.550	0.530	0.550	10,578,342	5,728,279	0.5415	2.162	2.123	2.162	2.083	2.162	2,690,982	2.1287	1.85%
2015-10-06	0	0.540	0.530	0.540	0.530	0.580	13,040,000	7,142,000	0.5477	2.123	2.083	2.123	2.083	2.280	3,317,193	2.1530	-3.57%
2015-10-05	0	0.560	0.550	0.560	0.540	0.590	12,780,000	7,147,800	0.5593	2.201	2.162	2.201	2.123	2.319	3,251,053	2.1986	3.70%
2015-10-02	0	0.540	0.530	0.540	0.510	0.540	4,100,000	2,166,200	0.5283	2.123	2.083	2.123	2.005	2.123	1,042,982	2.0769	8.00%
2015-09-30	0	0.500	0.495	0.510	0.490	0.500	2,047,000	1,016,760	0.4967	1.966	1.946	2.005	1.926	1.966	520,728	1.9526	2.04%
2015-09-29	0	0.490	0.485	0.490	0.485	0.500	5,320,000	2,616,500	0.4918	1.926	1.907	1.926	1.907	1.966	1,353,333	1.9334	-2.00%
2015-09-25	0	0.500	0.500	0.510	0.500	0.510	4,940,000	2,474,400	0.5009	1.966	1.966	2.005	1.966	2.005	1,256,667	1.9690	-1.96%
2015-09-24	0	0.510	0.510	0.520	0.510	0.540	6,440,000	3,310,000	0.5140	2.005	2.005	2.044	2.005	2.123	1,638,246	2.0205	0.00%
2015-09-23	0	0.510	0.510	0.520	0.500	0.540	6,060,000	3,117,800	0.5145	2.005	2.005	2.044	1.966	2.123	1,541,579	2.0225	-5.56%
2015-09-22	0	0.540	0.530	0.540	0.530	0.560	4,980,000	2,723,600	0.5469	2.123	2.083	2.123	2.083	2.201	1,266,842	2.1499	-3.57%
2015-09-21	0	0.560	0.550	0.560	0.540	0.560	7,170,000	3,964,000	0.5529	2.201	2.162	2.201	2.123	2.201	1,823,947	2.1733	1.82%
2015-09-18	0	0.550	0.550	0.560	0.510	0.570	65,020,000	35,469,600	0.5455	2.162	2.162	2.201	2.005	2.241	16,540,175	2.1445	3.77%
2015-09-17	0	0.530	0.520	0.530	0.520	0.560	17,180,000	9,315,300	0.5422	2.083	2.044	2.083	2.044	2.201	4,370,351	2.1315	-5.36%
2015-09-16	0	0.560	0.550	0.560	0.550	0.580	14,400,000	8,051,400	0.5591	2.201	2.162	2.201	2.162	2.280	3,663,158	2.1979	0.00%
2015-09-15	0	0.560	0.550	0.560	0.550	0.590	13,860,000	7,819,200	0.5642	2.201	2.162	2.201	2.162	2.319	3,525,789	2.2177	-3.45%
2015-09-14	0	0.580	0.560	0.570	0.550	0.590	13,000,000	7,378,400	0.5676	2.280	2.201	2.241	2.162	2.319	3,307,018	2.2311	-1.69%
2015-09-11	0	0.590	0.570	0.590	0.580	0.620	55,220,000	32,886,200	0.5955	2.319	2.241	2.319	2.280	2.437	14,047,193	2.3411	1.72%
2015-09-10	0	0.580	0.570	0.580	0.530	0.590	63,680,000	35,425,000	0.5563	2.280	2.241	2.280	2.083	2.319	16,199,298	2.1868	-3.33%
2015-09-09	0	0.600	0.580	0.590	0.465	0.640	141,898,000	79,722,660	0.5618	2.359	2.280	2.319	1.828	2.516	36,096,860	2.2086	23.71%
2015-09-08	0	0.485	0.485	0.490	0.450	0.490	43,880,000	20,489,000	0.4669	1.907	1.907	1.926	1.769	1.926	11,162,456	1.8355	2.11%
2015-09-07	0	0.475	0.465	0.475	0.460	0.485	12,240,000	5,762,600	0.4708	1.867	1.828	1.867	1.808	1.907	3,113,684	1.8507	1.06%
2015-09-04	0	0.470	0.470	0.480	0.460	0.480	4,730,000	2,224,800	0.4704	1.848	1.848	1.887	1.808	1.887	1,203,246	1.8490	2.17%
2015-09-02	0	0.460	0.450	0.460	0.415	0.500	11,080,000	5,110,000	0.4612	1.808	1.769	1.808	1.631	1.966	2,818,596	1.8130	0.00%
2015-09-01	0	0.460	0.450	0.465	0.450	0.470	4,140,000	1,905,000	0.4601	1.808	1.769	1.828	1.769	1.848	1,053,158	1.8088	-4.17%
2015-08-31	0	0.480	0.465	0.480	0.450	0.490	8,360,000	3,888,700	0.4652	1.887	1.828	1.887	1.769	1.926	2,126,667	1.8285	-2.04%
2015-08-28	0	0.490	0.485	0.490	0.465	0.520	9,480,000	4,654,100	0.4909	1.926	1.907	1.926	1.828	2.044	2,411,579	1.9299	0.00%
2015-08-27	0	0.490	0.485	0.490	0.420	0.500	15,680,000	7,028,100	0.4482	1.926	1.907	1.926	1.651	1.966	3,988,772	1.7620	19.51%
2015-08-26	0	0.410	0.405	0.410	0.400	0.430	14,620,000	6,058,900	0.4144	1.612	1.592	1.612	1.572	1.690	3,719,123	1.6291	2.50%
2015-08-25	0	0.400	0.400	0.405	0.385	0.440	13,420,000	5,534,400	0.4124	1.572	1.572	1.592	1.513	1.730	3,413,860	1.6212	-1.23%
2015-08-24	0	0.405	0.405	0.410	0.390	0.435	119,052,000	48,806,460	0.4100	1.592	1.592	1.612	1.533	1.710	30,285,158	1.6116	-15.62%
2015-08-21	0	0.480	0.475	0.480	0.470	0.520	8,850,000	4,277,200	0.4833	1.887	1.867	1.887	1.848	2.044	2,251,316	1.8999	-7.69%
2015-08-20	0	0.520	0.500	0.520	0.500	0.560	10,848,000	5,654,000	0.5212	2.044	1.966	2.044	1.966	2.201	2,759,579	2.0489	-7.14%
2015-08-19	0	0.560	0.560	0.570	0.540	0.580	3,760,000	2,089,000	0.5556	2.201	2.201	2.241	2.123	2.280	956,491	2.1840	0.00%
2015-08-18	0	0.560	0.560	0.570	0.550	0.600	5,400,000	3,095,200	0.5732	2.201	2.201	2.241	2.162	2.359	1,373,684	2.2532	-3.45%
2015-08-17	0	0.580	0.580	0.590	0.580	0.600	4,586,000	2,720,700	0.5933	2.280	2.280	2.319	2.280	2.359	1,166,614	2.3321	-3.33%
2015-08-14	0	0.600	0.580	0.600	0.570	0.600	2,160,000	1,252,200	0.5797	2.359	2.280	2.359	2.241	2.359	549,474	2.2789	3.45%
2015-08-13	0	0.580	0.570	0.590	0.570	0.580	1,400,000	811,400	0.5796	2.280	2.241	2.319	2.241	2.280	356,140	2.2783	-3.33%
2015-08-12	0	0.600	0.570	0.590	0.560	0.600	4,480,000	2,566,600	0.5729	2.359	2.241	2.319	2.201	2.359	1,139,649	2.2521	1.69%
2015-08-11	0	0.590	0.570	0.580	0.570	0.610	2,980,000	1,742,200	0.5846	2.319	2.241	2.280	2.241	2.398	758,070	2.2982	-1.67%
2015-08-10	0	0.600	0.590	0.600	0.580	0.630	14,280,000	8,567,600	0.6000	2.359	2.319	2.359	2.280	2.477	3,632,632	2.3585	5.26%
2015-08-07	0	0.570	0.570	0.580	0.560	0.580	9,922,400	5,659,696	0.5704	2.241	2.241	2.280	2.201	2.280	2,524,119	2.2422	-1.72%
2015-08-06	0	0.580	0.580	0.600	0.570	0.600	10,768,000	6,266,080	0.5819	2.280	2.280	2.359	2.241	2.359	2,739,228	2.2875	-3.33%
2015-08-05	0	0.600	0.580	0.600	0.580	0.610	12,280,000	7,271,200	0.5921	2.359	2.280	2.359	2.280	2.398	3,123,860	2.3276	0.00%
2015-08-04	0	0.600	0.590	0.600	0.570	0.610	15,800,000	9,244,200	0.5851	2.359	2.319	2.359	2.241	2.398	4,019,298	2.3000	0.00%
2015-08-03	0	0.600	0.600	0.610	0.600	0.640	7,820,000	4,760,600	0.6088	2.359	2.359	2.398	2.359	2.516	1,989,298	2.3931	-4.76%
2015-07-31	0	0.630	0.630	0.640	0.620	0.640	7,240,000	4,579,800	0.6326	2.477	2.477	2.516	2.437	2.516	1,841,754	2.4867	-1.56%
2015-07-30	0	0.640	0.640	0.650	0.630	0.660	3,860,000	2,469,600	0.6398	2.516	2.516	2.555	2.477	2.594	981,930	2.5150	0.00%
2015-07-29	0	0.640	0.640	0.650	0.620	0.660	5,920,000	3,809,200	0.6434	2.516	2.516	2.555	2.437	2.594	1,505,965	2.5294	1.59%
2015-07-28	0	0.630	0.630	0.640	0.600	0.660	8,980,000	5,689,000	0.6335	2.477	2.477	2.516	2.359	2.594	2,284,386	2.4904	-1.56%
2015-07-27	0	0.640	0.620	0.640	0.600	0.680	20,280,000	12,829,800	0.6326	2.516	2.437	2.516	2.359	2.673	5,158,947	2.4869	-5.88%
2015-07-24	0	0.680	0.680	0.710	0.630	0.700	26,480,000	17,688,800	0.6680	2.673	2.673	2.791	2.477	2.752	6,736,140	2.6260	3.03%
2015-07-23	0	0.660	0.650	0.660	0.650	0.690	12,010,000	7,956,700	0.6625	2.594	2.555	2.594	2.555	2.712	3,055,175	2.6043	0.00%
2015-07-22	0	0.660	0.650	0.660	0.630	0.670	6,560,000	4,252,400	0.6482	2.594	2.555	2.594	2.477	2.634	1,668,772	2.5482	1.54%
2015-07-21	0	0.650	0.650	0.660	0.640	0.680	11,460,000	7,565,400	0.6602	2.555	2.555	2.594	2.516	2.673	2,915,263	2.5951	-2.99%
2015-07-20	0	0.670	0.660	0.670	0.660	0.710	18,120,000	12,304,800	0.6791	2.634	2.594	2.634	2.594	2.791	4,609,474	2.6695	-1.47%
2015-07-17	0	0.680	0.670	0.680	0.650	0.690	15,560,000	10,403,800	0.6686	2.673	2.634	2.673	2.555	2.712	3,958,246	2.6284	4.62%
2015-07-16	0	0.650	0.650	0.660	0.550	0.690	37,400,000	23,888,000	0.6387	2.555	2.555	2.594	2.162	2.712	9,514,035	2.5108	0.00%
2015-07-15	0	0.650	0.640	0.660	0.620	0.750	75,040,000	51,681,000	0.6887	2.555	2.516	2.594	2.437	2.948	19,089,123	2.7074	-13.33%
2015-07-14	0	0.750	0.730	0.750	0.700	0.790	80,030,000	58,671,300	0.7331	2.948	2.870	2.948	2.752	3.106	20,358,509	2.8819	2.74%
2015-07-13	0	0.730	0.720	0.730	0.670	0.730	42,773,500	29,999,180	0.7013	2.870	2.830	2.870	2.634	2.870	10,880,978	2.7570	4.29%
2015-07-10	0	0.700	0.690	0.710	0.640	0.820	98,430,000	70,386,720	0.7151	2.752	2.712	2.791	2.516	3.223	25,039,211	2.8111	6.06%
2015-07-09	0	0.660	0.660	0.670	0.390	0.670	167,462,000	93,280,000	0.5570	2.594	2.594	2.634	1.533	2.634	42,599,982	2.1897	71.43%
2015-07-08	0	0.385	0.385	0.405	0.330	0.570	155,862,800	63,519,594	0.4075	1.513	1.513	1.592	1.297	2.241	39,649,309	1.6020	-37.90%
2015-07-07	0	0.620	0.600	0.620	0.550	0.700	70,680,000	43,487,600	0.6153	2.437	2.359	2.437	2.162	2.752	17,980,000	2.4187	1.64%
2015-07-06	0	0.610	0.600	0.620	0.520	0.750	77,750,000	47,213,300	0.6072	2.398	2.359	2.437	2.044	2.948	19,778,509	2.3871	-15.28%
2015-07-03	0	0.720	0.690	0.720	0.650	0.770	64,070,000	45,550,600	0.7110	2.830	2.712	2.830	2.555	3.027	16,298,509	2.7948	-8.86%
2015-07-02	0	0.790	0.780	0.800	0.750	0.850	49,750,000	39,791,100	0.7998	3.106	3.066	3.145	2.948	3.341	12,655,702	3.1441	-7.06%
2015-06-30	0	0.850	0.840	0.850	0.670	0.860	57,660,000	42,972,800	0.7453	3.341	3.302	3.341	2.634	3.381	14,667,895	2.9297	13.33%
2015-06-29	0	0.750	0.750	0.760	0.630	0.890	86,385,000	65,143,850	0.7541	2.948	2.948	2.988	2.477	3.499	21,975,132	2.9644	-13.79%
2015-06-26	0	0.870	0.860	0.870	0.860	0.910	27,160,000	23,824,200	0.8772	3.420	3.381	3.420	3.381	3.577	6,909,123	3.4482	-4.40%
2015-06-25	0	0.910	0.910	0.920	0.910	0.960	14,210,000	13,174,000	0.9271	3.577	3.577	3.617	3.577	3.774	3,614,825	3.6444	-5.21%
2015-06-24	0	0.960	0.950	0.960	0.910	0.980	22,560,000	21,204,000	0.9399	3.774	3.734	3.774	3.577	3.852	5,738,947	3.6948	4.35%
2015-06-23	0	0.920	0.920	0.930	0.890	0.930	22,438,000	20,509,140	0.9140	3.617	3.617	3.656	3.499	3.656	5,707,912	3.5931	-1.08%
2015-06-22	0	0.930	0.930	0.940	0.910	0.950	17,113,000	15,871,500	0.9275	3.656	3.656	3.695	3.577	3.734	4,353,307	3.6458	-2.11%
2015-06-19	0	0.950	0.940	0.950	0.930	1.010	24,640,000	23,716,100	0.9625	3.734	3.695	3.734	3.656	3.970	6,268,070	3.7836	-5.94%
2015-06-18	0	1.010	1.000	1.010	0.970	1.050	26,451,000	26,814,430	1.0137	3.970	3.931	3.970	3.813	4.128	6,728,763	3.9850	4.12%
2015-06-17	0	0.970	0.960	0.980	0.930	0.980	16,530,000	15,747,800	0.9527	3.813	3.774	3.852	3.656	3.852	4,205,000	3.7450	4.30%
2015-06-16	0	0.930	0.930	0.940	0.920	0.960	32,595,000	30,599,050	0.9388	3.656	3.656	3.695	3.617	3.774	8,291,711	3.6903	1.09%
2015-06-15	0	0.920	0.920	0.930	0.890	0.960	38,380,000	35,331,400	0.9206	3.617	3.617	3.656	3.499	3.774	9,763,333	3.6188	-4.17%
2015-06-12	0	0.960	0.950	0.960	0.950	1.000	34,460,000	33,387,600	0.9689	3.774	3.734	3.774	3.734	3.931	8,766,140	3.8087	-4.00%
2015-06-11	0	1.000	0.990	1.000	0.920	1.060	62,250,000	62,394,000	1.0023	3.931	3.892	3.931	3.617	4.167	15,835,526	3.9401	-0.99%
2015-06-10	0	1.010	1.000	1.010	1.000	1.070	125,119,000	128,500,080	1.0270	3.970	3.931	3.970	3.931	4.206	31,828,518	4.0373	-2.88%
2015-06-09	0	1.040	1.040	1.050	1.000	1.060	112,808,000	116,024,220	1.0285	4.088	4.088	4.128	3.931	4.167	28,696,772	4.0431	-1.89%
2015-06-08	0	1.060	1.060	1.080	1.000	1.120	74,120,000	79,059,600	1.0666	4.167	4.167	4.246	3.931	4.403	18,855,088	4.1930	4.95%
2015-06-05	0	1.010	1.000	1.010	0.990	1.060	45,313,800	45,980,782	1.0147	3.970	3.931	3.970	3.892	4.167	11,527,195	3.9889	-3.81%
2015-06-04	0	1.050	1.050	1.060	1.000	1.070	43,390,000	44,844,300	1.0335	4.128	4.128	4.167	3.931	4.206	11,037,807	4.0628	0.00%
2015-06-03	0	1.050	1.040	1.060	1.030	1.090	37,094,000	38,987,020	1.0510	4.128	4.088	4.167	4.049	4.285	9,436,193	4.1316	-2.78%
2015-06-02	0	1.080	1.070	1.080	1.060	1.130	46,251,940	50,383,262	1.0893	4.246	4.206	4.246	4.167	4.442	11,765,844	4.2822	-1.82%
2015-06-01	0	1.100	1.100	1.110	1.040	1.140	63,265,000	69,437,460	1.0976	4.324	4.324	4.363	4.088	4.481	16,093,728	4.3146	1.85%
2015-05-29	0	1.080	1.060	1.090	0.990	1.170	199,930,000	212,250,500	1.0616	4.246	4.167	4.285	3.892	4.599	50,859,386	4.1733	-2.70%
2015-05-28	0	1.110	1.110	1.120	1.090	1.320	282,682,000	320,363,680	1.1333	4.363	4.363	4.403	4.285	5.189	71,910,333	4.4550	-9.02%
2015-05-27	0	1.220	1.200	1.210	1.090	1.230	189,181,410	214,665,220	1.1347	4.796	4.717	4.757	4.285	4.835	48,125,096	4.4606	11.93%
2015-05-26	0	1.090	1.080	1.090	0.980	1.130	182,135,900	194,458,476	1.0677	4.285	4.246	4.285	3.852	4.442	46,332,817	4.1970	13.54%
2015-05-22	0	0.960	0.950	0.960	0.940	0.980	30,580,000	29,127,600	0.9525	3.774	3.734	3.774	3.695	3.852	7,779,123	3.7443	2.13%
2015-05-21	0	0.940	0.940	0.950	0.940	1.010	88,928,000	87,205,120	0.9806	3.695	3.695	3.734	3.695	3.970	22,622,035	3.8549	-1.05%
2015-05-20	0	0.950	0.940	0.950	0.860	0.970	101,100,000	91,649,600	0.9065	3.734	3.695	3.734	3.381	3.813	25,718,421	3.5636	2.15%
2015-05-19	0	0.930	0.930	0.940	0.920	1.020	53,730,000	51,474,600	0.9580	3.656	3.656	3.695	3.617	4.010	13,668,158	3.7660	-6.06%
2015-05-18	0	0.990	0.980	0.990	0.970	1.040	51,273,900	51,053,760	0.9957	3.892	3.852	3.892	3.813	4.088	13,043,361	3.9142	-1.98%
2015-05-15	0	1.010	1.010	1.020	0.940	1.060	111,022,000	112,304,978	1.0116	3.970	3.970	4.010	3.695	4.167	28,242,439	3.9765	2.02%
2015-05-14	0	0.990	0.980	0.990	0.920	1.040	162,136,800	159,379,910	0.9830	3.892	3.852	3.892	3.617	4.088	41,245,326	3.8642	2.06%
2015-05-13	0	0.970	0.960	0.970	0.830	0.980	269,519,600	246,684,902	0.9153	3.813	3.774	3.813	3.263	3.852	68,562,004	3.5980	16.87%
2015-05-12	0	0.830	0.820	0.830	0.710	0.830	169,006,000	131,147,140	0.7760	3.263	3.223	3.263	2.791	3.263	42,992,754	3.0504	16.90%
2015-05-11	0	0.710	0.700	0.720	0.670	0.730	72,555,000	50,591,300	0.6973	2.791	2.752	2.830	2.634	2.870	18,456,974	2.7410	-1.39%
2015-05-08	0	0.720	0.700	0.730	0.700	0.730	30,200,000	21,510,400	0.7123	2.830	2.752	2.870	2.752	2.870	7,682,456	2.7999	1.41%
2015-05-07	0	0.710	0.700	0.710	0.680	0.720	37,170,000	26,034,200	0.7004	2.791	2.752	2.791	2.673	2.830	9,455,526	2.7533	1.43%
2015-05-06	0	0.700	0.700	0.710	0.670	0.750	119,930,000	84,713,400	0.7064	2.752	2.752	2.791	2.634	2.948	30,508,509	2.7767	1.45%
2015-05-05	0	0.690	0.680	0.700	0.680	0.720	43,130,000	30,084,200	0.6975	2.712	2.673	2.752	2.673	2.830	10,971,667	2.7420	0.00%
2015-05-04	0	0.690	0.690	0.700	0.620	0.730	88,180,000	59,825,400	0.6784	2.712	2.712	2.752	2.437	2.870	22,431,754	2.6670	-2.82%
2015-04-30	0	0.710	0.700	0.710	0.690	0.750	53,630,000	38,528,600	0.7184	2.791	2.752	2.791	2.712	2.948	13,642,719	2.8241	-2.74%
2015-04-29	0	0.730	0.720	0.730	0.660	0.800	97,238,000	71,440,360	0.7347	2.870	2.830	2.870	2.594	3.145	24,735,982	2.8881	-6.41%
2015-04-28	0	0.780	0.770	0.780	0.770	0.810	32,300,000	25,353,460	0.7849	3.066	3.027	3.066	3.027	3.184	8,216,667	3.0856	-2.50%
2015-04-27	0	0.800	0.790	0.800	0.780	0.820	74,397,000	59,393,620	0.7983	3.145	3.106	3.145	3.066	3.223	18,925,553	3.1383	3.90%
2015-04-24	0	0.770	0.770	0.790	0.760	0.850	91,461,000	74,876,540	0.8187	3.027	3.027	3.106	2.988	3.341	23,266,395	3.2182	-3.75%
2015-04-23	0	0.800	0.790	0.800	0.790	0.810	61,473,000	48,924,680	0.7959	3.145	3.106	3.145	3.106	3.184	15,637,868	3.1286	1.27%
2015-04-22	0	0.790	0.780	0.790	0.760	0.800	89,620,000	69,538,000	0.7759	3.106	3.066	3.106	2.988	3.145	22,798,070	3.0502	1.28%
2015-04-21	0	0.780	0.770	0.780	0.710	0.800	138,403,000	106,407,980	0.7688	3.066	3.027	3.066	2.791	3.145	35,207,781	3.0223	9.86%
2015-04-20	0	0.710	0.700	0.710	0.680	0.770	149,006,033	108,344,486	0.7271	2.791	2.752	2.791	2.673	3.027	37,905,043	2.8583	2.90%
2015-04-17	0	0.690	0.690	0.700	0.680	0.740	79,348,000	55,528,060	0.6998	2.712	2.712	2.752	2.673	2.909	20,185,018	2.7510	-4.17%
2015-04-16	0	0.720	0.720	0.730	0.710	0.760	67,301,000	48,954,690	0.7274	2.830	2.830	2.870	2.791	2.988	17,120,430	2.8594	-2.70%
2015-04-15	0	0.740	0.730	0.740	0.720	0.760	74,024,000	54,758,630	0.7397	2.909	2.870	2.909	2.830	2.988	18,830,667	2.9079	4.23%
2015-04-14	0	0.710	0.710	0.720	0.680	0.770	181,555,000	131,236,000	0.7228	2.791	2.791	2.830	2.673	3.027	46,185,044	2.8415	4.41%
2015-04-13	0	0.680	0.680	0.690	0.550	0.710	231,518,000	149,263,800	0.6447	2.673	2.673	2.712	2.162	2.791	58,894,930	2.5344	21.43%
2015-04-10	0	0.560	0.550	0.560	0.520	0.570	67,118,167	36,561,544	0.5447	2.201	2.162	2.201	2.044	2.241	17,073,920	2.1414	-1.75%
2015-04-09	0	0.570	0.560	0.570	0.550	0.600	110,746,000	63,451,640	0.5729	2.241	2.201	2.241	2.162	2.359	28,172,228	2.2523	-1.72%
2015-04-08	0	0.580	0.570	0.590	0.540	0.600	192,100,040	111,562,421	0.5808	2.280	2.241	2.319	2.123	2.359	48,867,554	2.2830	3.57%
2015-04-02	0	0.560	0.550	0.560	0.540	0.620	294,778,000	170,470,580	0.5783	2.201	2.162	2.201	2.123	2.437	74,987,386	2.2733	0.00%
2015-04-01	0	0.560	0.550	0.560	0.490	0.560	204,092,000	106,938,720	0.5240	2.201	2.162	2.201	1.926	2.201	51,918,140	2.0598	9.80%
2015-03-31	0	0.510	0.500	0.510	0.480	0.530	143,516,000	71,641,530	0.4992	2.005	1.966	2.005	1.887	2.083	36,508,456	1.9623	0.00%
2015-03-30	0	0.510	0.500	0.510	0.455	0.510	220,823,800	107,510,648	0.4869	2.005	1.966	2.005	1.789	2.005	56,174,475	1.9139	13.33%
2015-03-27	0	0.450	0.440	0.445	0.400	0.465	154,480,000	68,805,650	0.4454	1.769	1.730	1.749	1.572	1.828	39,297,544	1.7509	11.11%
2015-03-26	0	0.405	0.400	0.405	0.395	0.415	26,232,000	10,630,202	0.4052	1.592	1.572	1.592	1.553	1.631	6,673,053	1.5930	0.00%
2015-03-25	0	0.405	0.400	0.405	0.400	0.420	31,854,000	13,108,950	0.4115	1.592	1.572	1.592	1.572	1.651	8,103,211	1.6177	1.25%
2015-03-24	0	0.400	0.395	0.400	0.380	0.410	35,253,000	14,065,625	0.3990	1.572	1.553	1.572	1.494	1.612	8,967,868	1.5684	6.67%
2015-03-23	0	0.375	0.375	0.380	0.365	0.395	44,970,000	17,101,050	0.3803	1.474	1.474	1.494	1.435	1.553	11,439,737	1.4949	-3.85%
2015-03-20	0	0.390	0.390	0.395	0.385	0.415	68,841,000	27,294,635	0.3965	1.533	1.533	1.553	1.513	1.631	17,512,184	1.5586	-6.02%
2015-03-19	0	0.415	0.410	0.415	0.405	0.430	42,946,000	17,836,140	0.4153	1.631	1.612	1.631	1.592	1.690	10,924,860	1.6326	-1.19%
2015-03-18	0	0.420	0.410	0.420	0.405	0.420	32,435,900	13,365,290	0.4121	1.651	1.612	1.651	1.592	1.651	8,251,238	1.6198	2.44%
2015-03-17	0	0.410	0.405	0.410	0.405	0.425	32,772,400	13,677,740	0.4174	1.612	1.592	1.612	1.592	1.671	8,336,839	1.6406	-2.38%
2015-03-16	0	0.420	0.415	0.420	0.415	0.435	38,929,000	16,464,590	0.4229	1.651	1.631	1.651	1.631	1.710	9,902,991	1.6626	-1.18%
2015-03-13	0	0.425	0.415	0.420	0.410	0.470	160,658,000	70,233,590	0.4372	1.671	1.631	1.651	1.612	1.848	40,869,140	1.7185	1.19%
2015-03-12	0	0.420	0.415	0.420	0.405	0.435	45,940,000	19,177,500	0.4174	1.651	1.631	1.651	1.592	1.710	11,686,491	1.6410	1.20%
2015-03-11	0	0.415	0.410	0.415	0.380	0.425	133,419,000	54,200,790	0.4062	1.631	1.612	1.631	1.494	1.671	33,939,921	1.5970	0.00%
2015-03-10	0	0.415	0.415	0.420	0.410	0.450	103,339,000	43,923,260	0.4250	1.631	1.631	1.651	1.612	1.769	26,287,991	1.6708	0.00%
2015-03-09	0	0.415	0.415	0.420	0.390	0.500	864,535,000	390,714,480	0.4519	1.631	1.631	1.651	1.533	1.966	219,925,570	1.7766	18.57%
2015-03-06	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	1.376	-	-	-	-	0	-	0.00%
2015-02-06	0	0.350	0.345	0.350	0.300	0.355	408,895,801	132,004,317	0.3228	1.376	1.356	1.376	1.179	1.396	104,017,353	1.2691	16.67%
2015-02-05	0	0.300	0.295	0.300	0.295	0.310	53,120,000	15,960,400	0.3005	1.179	1.160	1.179	1.160	1.219	13,512,982	1.1811	0.00%
2015-02-04	0	0.300	0.295	0.300	0.290	0.305	36,665,000	10,838,275	0.2956	1.179	1.160	1.179	1.140	1.199	9,327,061	1.1620	1.69%
2015-02-03	0	0.295	0.295	0.300	0.285	0.305	66,030,000	19,431,650	0.2943	1.160	1.160	1.179	1.120	1.199	16,797,105	1.1568	0.00%
2015-02-02	0	0.295	0.290	0.295	0.265	0.295	78,903,000	22,224,380	0.2817	1.160	1.140	1.160	1.042	1.160	20,071,816	1.1072	11.32%
2015-01-30	0	0.265	0.260	0.265	0.260	0.285	33,720,000	8,899,900	0.2639	1.042	1.022	1.042	1.022	1.120	8,577,895	1.0375	-5.36%
2015-01-29	0	0.280	0.275	0.280	0.270	0.305	113,600,000	31,427,800	0.2767	1.101	1.081	1.101	1.061	1.199	28,898,246	1.0875	-3.45%
2015-01-28	0	0.290	0.290	0.295	0.275	0.305	91,004,000	26,583,280	0.2921	1.140	1.140	1.160	1.081	1.199	23,150,140	1.1483	3.57%
2015-01-27	0	0.280	0.275	0.280	0.250	0.285	143,600,000	37,824,600	0.2634	1.101	1.081	1.101	0.983	1.120	36,529,825	1.0354	9.80%
2015-01-26	0	0.255	0.250	0.255	0.240	0.285	88,930,000	23,193,180	0.2608	1.002	0.983	1.002	0.943	1.120	22,622,544	1.0252	5.37%
2015-01-23	0	0.242	0.242	0.243	0.242	0.250	154,040,000	38,015,600	0.2468	0.951	0.951	0.955	0.951	0.983	39,185,614	0.9701	-2.02%
2015-01-22	0	0.247	0.242	0.248	0.242	0.265	179,903,000	44,861,890	0.2494	0.971	0.951	0.975	0.951	1.042	45,764,798	0.9803	-1.20%
2015-01-21	0	0.250	0.249	0.250	0.236	0.255	184,030,000	45,903,120	0.2494	0.983	0.979	0.983	0.928	1.002	46,814,649	0.9805	3.73%
2015-01-20	0	0.241	0.239	0.241	0.231	0.244	101,780,000	24,128,240	0.2371	0.947	0.940	0.947	0.908	0.959	25,891,404	0.9319	2.55%
2015-01-19	0	0.235	0.231	0.235	0.229	0.240	18,220,000	4,304,460	0.2362	0.924	0.908	0.924	0.900	0.943	4,634,912	0.9287	0.43%
2015-01-16	0	0.234	0.233	0.235	0.233	0.240	11,220,000	2,653,380	0.2365	0.920	0.916	0.924	0.916	0.943	2,854,211	0.9296	-2.50%
2015-01-15	0	0.240	0.240	0.241	0.235	0.248	4,020,000	967,120	0.2406	0.943	0.943	0.947	0.924	0.975	1,022,632	0.9457	-1.64%
2015-01-14	0	0.244	0.244	0.245	0.238	0.245	22,960,000	5,574,520	0.2428	0.959	0.959	0.963	0.936	0.963	5,840,702	0.9544	-0.41%
2015-01-13	0	0.245	0.241	0.245	0.241	0.248	17,200,000	4,239,680	0.2465	0.963	0.947	0.963	0.947	0.975	4,375,439	0.9690	-0.41%
2015-01-12	0	0.246	0.244	0.246	0.241	0.249	14,000,000	3,438,020	0.2456	0.967	0.959	0.967	0.947	0.979	3,561,404	0.9654	1.23%
2015-01-09	0	0.243	0.242	0.243	0.240	0.250	54,570,000	13,398,780	0.2455	0.955	0.951	0.955	0.943	0.983	13,881,842	0.9652	1.25%
2015-01-08	0	0.240	0.238	0.240	0.240	0.250	27,568,000	6,752,120	0.2449	0.943	0.936	0.943	0.943	0.983	7,012,912	0.9628	-4.00%
2015-01-07	0	0.250	0.250	0.255	0.235	0.255	19,040,000	4,665,120	0.2450	0.983	0.983	1.002	0.924	1.002	4,843,509	0.9632	5.93%
2015-01-06	0	0.236	0.236	0.238	0.235	0.246	16,374,000	3,945,382	0.2410	0.928	0.928	0.936	0.924	0.967	4,165,316	0.9472	-4.84%
2015-01-05	0	0.248	0.247	0.250	0.245	0.260	17,060,000	4,273,360	0.2505	0.975	0.971	0.983	0.963	1.022	4,339,825	0.9847	-2.75%
2015-01-02	0	0.255	0.255	0.260	0.247	0.260	17,360,000	4,377,980	0.2522	1.002	1.002	1.022	0.971	1.022	4,416,140	0.9914	2.00%
2014-12-31	0	0.250	0.250	0.255	0.249	0.255	4,756,000	1,188,536	0.2499	0.983	0.983	1.002	0.979	1.002	1,209,860	0.9824	0.40%
2014-12-30	0	0.249	0.247	0.249	0.246	0.255	448,400,000	90,829,620	0.2026	0.979	0.971	0.979	0.967	1.002	114,066,667	0.7963	-2.35%
2014-12-29	0	0.255	0.250	0.255	0.249	0.260	14,445,377	3,660,930	0.2534	1.002	0.983	1.002	0.979	1.022	3,674,701	0.9963	0.00%
2014-12-24	0	0.255	0.249	0.255	0.248	0.255	14,140,000	3,533,380	0.2499	1.002	0.979	1.002	0.975	1.002	3,597,018	0.9823	-1.92%
2014-12-23	0	0.260	0.250	0.260	0.243	0.260	5,384,000	1,349,016	0.2506	1.022	0.983	1.022	0.955	1.022	1,369,614	0.9850	4.00%
2014-12-22	0	0.250	0.250	0.255	0.246	0.260	22,798,000	5,694,020	0.2498	0.983	0.983	1.002	0.967	1.022	5,799,491	0.9818	-3.85%
2014-12-19	0	0.260	0.255	0.260	0.250	0.280	24,260,000	6,390,500	0.2634	1.022	1.002	1.022	0.983	1.101	6,171,404	1.0355	-7.14%
2014-12-18	0	0.280	0.275	0.280	0.270	0.290	12,200,000	3,383,540	0.2773	1.101	1.081	1.101	1.061	1.140	3,103,509	1.0902	1.82%
2014-12-17	0	0.275	0.275	0.280	0.275	0.295	61,208,000	17,444,580	0.2850	1.081	1.081	1.101	1.081	1.160	15,570,456	1.1204	-1.79%
2014-12-16	0	0.280	0.275	0.280	0.250	0.300	85,700,100	23,812,827	0.2779	1.101	1.081	1.101	0.983	1.179	21,800,903	1.0923	9.80%
2014-12-15	0	0.255	0.250	0.255	0.218	0.255	279,165,396	66,757,019	0.2391	1.002	0.983	1.002	0.857	1.002	71,015,759	0.9400	2.00%
2014-12-12	0	0.250	0.250	0.255	0.245	0.270	116,396,000	29,584,070	0.2542	0.983	0.983	1.002	0.963	1.061	29,609,509	0.9991	-5.66%
2014-12-11	0	0.265	0.265	0.270	0.255	0.275	42,720,000	11,208,400	0.2624	1.042	1.042	1.061	1.002	1.081	10,867,368	1.0314	-1.85%
2014-12-10	0	0.270	0.270	0.275	0.250	0.275	187,378,000	48,970,120	0.2613	1.061	1.061	1.081	0.983	1.081	47,666,333	1.0274	-3.57%
2014-12-09	0	0.280	0.270	0.280	0.249	0.320	151,195,000	43,074,510	0.2849	1.101	1.061	1.101	0.979	1.258	38,461,886	1.1199	-12.50%
2014-12-08	0	0.320	0.315	0.320	0.315	0.350	171,938,807	56,404,242	0.3280	1.258	1.238	1.258	1.238	1.376	43,738,819	1.2896	-4.48%
2014-12-05	0	0.335	0.330	0.335	0.305	0.350	210,983,000	66,735,635	0.3163	1.317	1.297	1.317	1.199	1.376	53,671,114	1.2434	6.35%
2014-12-04	0	0.315	0.310	0.320	0.305	0.335	58,023,600	18,393,907	0.3170	1.238	1.219	1.258	1.199	1.317	14,760,389	1.2462	-1.56%
2014-12-03	0	0.320	0.310	0.315	0.285	0.335	127,398,000	39,451,560	0.3097	1.258	1.219	1.238	1.120	1.317	32,408,263	1.2173	1.59%
2014-12-02	0	0.315	0.315	0.320	0.310	0.360	459,689,071	151,028,811	0.3285	1.238	1.238	1.258	1.219	1.415	116,938,448	1.2915	-12.50%
2014-12-01	0	0.360	0.350	0.355	0.300	0.370	958,651,500	321,368,825	0.3352	1.415	1.376	1.396	1.179	1.454	243,867,487	1.3178	26.32%
2014-11-28	0	0.285	0.280	0.290	0.224	0.290	1,228,347,280	268,675,347	0.2187	1.120	1.101	1.140	0.881	1.140	312,474,308	0.8598	28.38%
2014-11-27	0	0.222	0.222	0.226	0.217	0.250	108,704,000	25,123,906	0.2311	0.873	0.873	0.888	0.853	0.983	27,652,772	0.9085	-8.26%
2014-11-26	0	0.242	0.241	0.242	0.225	0.265	298,452,480	73,213,736	0.2453	0.951	0.947	0.951	0.884	1.042	75,922,122	0.9643	10.00%
2014-11-25	1	0.220	0.218	0.220	0.182	0.228	254,402,820	53,695,201	0.2111	0.865	0.857	0.865	0.715	0.896	64,716,507	0.8297	20.88%
2014-11-24	0	0.182	0.181	0.183	0.154	0.189	286,537,599	49,734,539	0.1736	0.715	0.712	0.719	0.605	0.743	72,891,144	0.6823	19.74%
2014-11-21	0	0.152	0.151	0.152	0.141	0.156	135,656,797	20,486,233	0.1510	0.598	0.594	0.598	0.554	0.613	34,509,185	0.5936	7.80%
2014-11-20	0	0.141	0.142	0.143	0.135	0.142	29,544,400	4,091,017	0.1385	0.554	0.558	0.562	0.531	0.558	7,515,681	0.5443	3.68%
2014-11-19	0	0.136	0.136	0.137	0.128	0.144	94,239,000	13,061,234	0.1386	0.535	0.535	0.539	0.503	0.566	23,973,079	0.5448	6.25%
2014-11-18	0	0.128	0.128	0.129	0.125	0.135	26,304,000	3,392,828	0.1290	0.503	0.503	0.507	0.491	0.531	6,691,368	0.5070	-3.76%
2014-11-17	0	0.133	0.132	0.134	0.118	0.139	92,617,944	12,254,965	0.1323	0.523	0.519	0.527	0.464	0.546	23,560,705	0.5201	12.71%
2014-11-14	0	0.118	0.118	0.119	0.114	0.120	6,012,132	705,514	0.1173	0.464	0.464	0.468	0.448	0.472	1,529,402	0.4613	0.00%
2014-11-13	0	0.118	0.117	0.119	0.116	0.122	13,516,044	1,595,154	0.1180	0.464	0.460	0.468	0.456	0.480	3,438,292	0.4639	-3.28%
2014-11-12	0	0.122	0.121	0.122	0.120	0.126	10,990,000	1,356,006	0.1234	0.480	0.476	0.480	0.472	0.495	2,795,702	0.4850	0.00%
2014-11-11	0	0.122	0.121	0.123	0.121	0.124	13,850,000	1,689,850	0.1220	0.480	0.476	0.484	0.476	0.487	3,523,246	0.4796	-2.40%
2014-11-10	0	0.125	0.124	0.125	0.123	0.127	8,180,159	1,023,798	0.1252	0.491	0.487	0.491	0.484	0.499	2,080,918	0.4920	0.81%
2014-11-07	0	0.124	0.123	0.124	0.122	0.125	11,423,840	1,409,477	0.1234	0.487	0.484	0.487	0.480	0.491	2,906,065	0.4850	-0.80%
2014-11-06	0	0.125	0.124	0.125	0.122	0.128	24,132,000	3,019,060	0.1251	0.491	0.487	0.491	0.480	0.503	6,138,842	0.4918	-3.10%
2014-11-05	0	0.129	0.128	0.130	0.125	0.134	32,548,696	4,197,805	0.1290	0.507	0.503	0.511	0.491	0.527	8,279,931	0.5070	0.78%
2014-11-04	0	0.128	0.128	0.129	0.127	0.136	43,840,841	5,723,326	0.1305	0.503	0.503	0.507	0.499	0.535	11,152,495	0.5132	-2.29%
2014-11-03	0	0.131	0.131	0.132	0.112	0.134	224,010,539	28,306,137	0.1264	0.515	0.515	0.519	0.440	0.527	56,985,137	0.4967	14.91%
2014-10-31	0	0.114	0.114	0.115	0.112	0.116	86,840,801	9,865,698	0.1136	0.448	0.448	0.452	0.440	0.456	22,091,081	0.4466	-4.20%
2014-10-30	0	0.119	0.119	0.120	0.115	0.124	36,194,260	4,323,725	0.1195	0.468	0.468	0.472	0.452	0.487	9,207,312	0.4696	-4.80%
2014-10-29	0	0.125	0.125	0.126	0.111	0.131	51,284,000	6,210,118	0.1211	0.491	0.491	0.495	0.436	0.515	13,045,930	0.4760	-8.09%
2014-10-28	0	0.136	0.134	0.136	0.134	0.154	19,423,998	2,824,907	0.1454	0.535	0.527	0.535	0.527	0.605	4,941,192	0.5717	-11.69%
2014-10-27	0	0.154	0.151	0.155	0.122	0.159	23,886,000	3,518,898	0.1473	0.605	0.594	0.609	0.480	0.625	6,076,263	0.5791	25.20%
2014-10-24	0	0.123	0.123	0.128	0.122	0.130	2,704,000	334,916	0.1239	0.484	0.484	0.503	0.480	0.511	687,860	0.4869	-1.60%
2014-10-23	0	0.125	0.125	0.128	0.124	0.125	190,000	23,730	0.1249	0.491	0.491	0.503	0.487	0.491	48,333	0.4910	-1.57%
2014-10-22	0	0.127	0.126	0.131	0.127	0.135	2,018,000	264,352	0.1310	0.499	0.495	0.515	0.499	0.531	513,351	0.5150	-4.51%
2014-10-21	0	0.133	0.128	0.133	0.122	0.134	1,860,000	235,358	0.1265	0.523	0.503	0.523	0.480	0.527	473,158	0.4974	7.26%
2014-10-20	0	0.124	0.124	0.128	0.123	0.131	2,376,000	298,452	0.1256	0.487	0.487	0.503	0.484	0.515	604,421	0.4938	-5.34%
2014-10-17	0	0.131	0.129	0.131	0.127	0.134	6,896,000	896,542	0.1300	0.515	0.507	0.515	0.499	0.527	1,754,246	0.5111	2.34%
2014-10-16	0	0.128	0.128	0.130	0.122	0.138	3,120,000	399,404	0.1280	0.503	0.503	0.511	0.480	0.542	793,684	0.5032	-0.78%
2014-10-15	0	0.129	0.129	0.130	0.129	0.137	6,376,000	851,252	0.1335	0.507	0.507	0.511	0.507	0.539	1,621,965	0.5248	-4.44%
2014-10-14	0	0.135	0.135	0.137	0.132	0.143	5,464,400	739,682	0.1354	0.531	0.531	0.539	0.519	0.562	1,390,067	0.5321	-2.88%
2014-10-13	0	0.139	0.139	0.140	0.135	0.144	4,655,000	648,280	0.1393	0.546	0.546	0.550	0.531	0.566	1,184,167	0.5475	-2.80%
2014-10-10	0	0.143	0.142	0.143	0.135	0.155	10,482,000	1,493,894	0.1425	0.562	0.558	0.562	0.531	0.609	2,666,474	0.5603	-7.74%
2014-10-09	0	0.155	0.154	0.155	0.155	0.170	10,443,000	1,691,557	0.1620	0.609	0.605	0.609	0.609	0.668	2,656,553	0.6367	-2.52%
2014-10-08	0	0.159	0.159	0.160	0.138	0.181	53,108,000	8,624,996	0.1624	0.625	0.625	0.629	0.542	0.712	13,509,930	0.6384	22.31%
2014-10-07	0	0.130	0.129	0.130	0.129	0.135	1,834,000	240,560	0.1312	0.511	0.507	0.511	0.507	0.531	466,544	0.5156	0.00%
2014-10-06	0	0.130	0.128	0.130	0.128	0.139	566,000	75,512	0.1334	0.511	0.503	0.511	0.503	0.546	143,982	0.5245	0.78%
2014-10-03	0	0.129	0.129	0.132	0.124	0.134	1,710,000	218,854	0.1280	0.507	0.507	0.519	0.487	0.527	435,000	0.5031	-3.73%
2014-09-30	0	0.134	0.134	0.136	0.129	0.145	2,936,000	402,774	0.1372	0.527	0.527	0.535	0.507	0.570	746,877	0.5393	0.75%
2014-09-29	0	0.133	0.133	0.134	0.125	0.152	6,652,000	908,068	0.1365	0.523	0.523	0.527	0.491	0.598	1,692,175	0.5366	-14.74%
2014-09-26	0	0.156	0.156	0.160	0.150	0.202	67,914,040	12,111,724	0.1783	0.613	0.613	0.629	0.590	0.794	17,276,379	0.7011	30.60%
2014-09-25	0	0.275	0.280	0.285	0.275	0.310	12,591,100	3,670,820	0.2915	0.470	0.478	0.487	0.470	0.529	7,374,347	0.4978	0.00%
2014-09-24	0	0.275	0.265	0.280	0.265	0.330	9,552,000	2,823,640	0.2956	0.470	0.452	0.478	0.452	0.563	5,594,409	0.5047	-15.38%
2014-09-23	0	0.325	0.320	0.325	0.315	0.335	908,315	296,514	0.3264	0.555	0.546	0.555	0.538	0.572	531,981	0.5574	1.56%
2014-09-22	0	0.320	0.320	0.325	0.310	0.345	3,029,000	986,060	0.3255	0.546	0.546	0.555	0.529	0.589	1,774,023	0.5558	-9.86%
2014-09-19	0	0.355	0.355	0.365	0.345	0.355	1,341,000	469,050	0.3498	0.606	0.606	0.623	0.589	0.606	785,396	0.5972	-1.39%
2014-09-18	0	0.360	0.360	0.365	0.355	0.365	3,894,000	1,402,850	0.3603	0.615	0.615	0.623	0.606	0.623	2,280,635	0.6151	-1.37%
2014-09-17	0	0.365	0.360	0.365	0.355	0.380	2,004,000	733,080	0.3658	0.623	0.615	0.623	0.606	0.649	1,173,701	0.6246	-2.67%
2014-09-16	0	0.375	0.370	0.375	0.360	0.380	2,752,000	1,023,750	0.3720	0.640	0.632	0.640	0.615	0.649	1,611,789	0.6352	1.35%
2014-09-15	0	0.370	0.365	0.370	0.330	0.375	4,781,380	1,683,944	0.3522	0.632	0.623	0.632	0.563	0.640	2,800,355	0.6013	8.82%
2014-09-12	0	0.340	0.335	0.340	0.330	0.350	3,748,000	1,277,940	0.3410	0.581	0.572	0.581	0.563	0.598	2,195,126	0.5822	-2.86%
2014-09-11	0	0.350	0.345	0.350	0.315	0.350	9,709,000	3,286,930	0.3385	0.598	0.589	0.598	0.538	0.598	5,686,360	0.5780	11.11%
2014-09-10	0	0.315	0.315	0.320	0.305	0.315	4,421,000	1,385,660	0.3134	0.538	0.538	0.546	0.521	0.538	2,589,288	0.5352	1.61%
2014-09-08	0	0.310	0.310	0.315	0.285	0.320	9,030,000	2,787,240	0.3087	0.529	0.529	0.538	0.487	0.546	5,288,684	0.5270	8.77%
2014-09-05	0	0.285	0.285	0.290	0.280	0.285	842,100	239,099	0.2839	0.487	0.487	0.495	0.478	0.487	493,201	0.4848	0.00%
2014-09-04	0	0.285	0.280	0.285	0.280	0.285	712,000	202,070	0.2838	0.487	0.478	0.487	0.478	0.487	417,004	0.4846	-1.72%
2014-09-03	0	0.290	0.280	0.290	0.280	0.295	1,286,000	369,110	0.2870	0.495	0.478	0.495	0.478	0.504	753,184	0.4901	-1.69%
2014-09-02	0	0.295	0.280	0.295	0.270	0.295	1,816,100	500,192	0.2754	0.504	0.478	0.504	0.461	0.504	1,063,652	0.4703	9.26%
2014-09-01	0	0.270	0.265	0.270	0.260	0.280	792,000	212,970	0.2689	0.461	0.452	0.461	0.444	0.478	463,858	0.4591	-1.82%
2014-08-29	0	0.275	0.270	0.275	0.270	0.275	3,002,600	820,465	0.2733	0.470	0.461	0.470	0.461	0.470	1,758,561	0.4666	-1.79%
2014-08-28	0	0.280	0.275	0.280	0.270	0.285	778,000	216,690	0.2785	0.478	0.470	0.478	0.461	0.487	455,659	0.4756	-1.75%
2014-08-27	0	0.285	0.280	0.285	0.280	0.290	278,000	78,780	0.2834	0.487	0.478	0.487	0.478	0.495	162,819	0.4839	0.00%
2014-08-26	0	0.285	0.280	0.285	0.270	0.290	1,970,000	553,670	0.2811	0.487	0.478	0.487	0.461	0.495	1,153,788	0.4799	3.64%
2014-08-25	0	0.275	0.275	0.280	0.270	0.285	6,778,000	1,888,550	0.2786	0.470	0.470	0.478	0.461	0.487	3,969,734	0.4757	-6.78%
2014-08-22	0	0.295	0.290	0.295	0.290	0.300	941,000	277,528	0.2949	0.504	0.495	0.504	0.495	0.512	551,124	0.5036	1.72%
2014-08-21	0	0.290	0.290	0.300	0.290	0.295	1,642,400	483,260	0.2942	0.495	0.495	0.512	0.495	0.504	961,920	0.5024	-1.69%
2014-08-20	0	0.295	0.295	0.300	0.290	0.300	2,484,100	739,510	0.2977	0.504	0.504	0.512	0.495	0.512	1,454,886	0.5083	0.00%
2014-08-19	0	0.295	0.295	0.300	0.290	0.310	3,042,000	914,470	0.3006	0.504	0.504	0.512	0.495	0.529	1,781,636	0.5133	-1.67%
2014-08-18	0	0.300	0.300	0.310	0.280	0.310	4,034,000	1,209,240	0.2998	0.512	0.512	0.529	0.478	0.529	2,362,630	0.5118	0.00%
2014-08-15	0	0.300	0.300	0.305	0.290	0.310	949,300	283,848	0.2990	0.512	0.512	0.521	0.495	0.529	555,985	0.5105	1.69%
2014-08-14	0	0.295	0.295	0.300	0.290	0.305	2,156,000	641,870	0.2977	0.504	0.504	0.512	0.495	0.521	1,262,725	0.5083	0.00%
2014-08-13	0	0.295	0.295	0.305	0.290	0.300	3,721,000	1,099,890	0.2956	0.504	0.504	0.521	0.495	0.512	2,179,313	0.5047	-1.67%
2014-08-12	0	0.300	0.300	0.305	0.260	0.320	10,504,380	3,128,934	0.2979	0.512	0.512	0.521	0.444	0.546	6,152,198	0.5086	-14.29%
2014-08-11	0	0.350	0.340	0.350	0.340	0.360	4,144,000	1,433,970	0.3460	0.598	0.581	0.598	0.581	0.615	2,427,055	0.5908	-5.41%
2014-08-08	0	0.370	0.360	0.370	0.350	0.375	946,000	341,110	0.3606	0.632	0.615	0.632	0.598	0.640	554,053	0.6157	5.71%
2014-08-07	0	0.350	0.350	0.360	0.350	0.365	418,000	148,130	0.3544	0.598	0.598	0.615	0.598	0.623	244,814	0.6051	-4.11%
2014-08-06	0	0.365	0.360	0.365	0.345	0.370	2,326,000	831,050	0.3573	0.623	0.615	0.623	0.589	0.632	1,362,290	0.6100	1.39%
2014-08-05	0	0.360	0.360	0.370	0.350	0.370	2,200,000	796,300	0.3620	0.615	0.615	0.632	0.598	0.632	1,288,494	0.6180	-2.70%
2014-08-04	0	0.370	0.370	0.375	0.370	0.380	2,414,000	896,730	0.3715	0.632	0.632	0.640	0.632	0.649	1,413,830	0.6343	-2.63%
2014-08-01	0	0.380	0.375	0.380	0.355	0.385	4,470,000	1,657,070	0.3707	0.649	0.640	0.649	0.606	0.657	2,617,987	0.6330	-1.30%
2014-07-31	0	0.385	0.385	0.390	0.365	0.405	32,058,000	12,397,170	0.3867	0.657	0.657	0.666	0.623	0.692	18,775,707	0.6603	-20.62%
2014-07-30	1	0.485	0.480	0.490	0.420	0.520	21,810,000	10,718,880	0.4915	0.828	0.820	0.837	0.717	0.888	12,773,666	0.8391	14.12%
2014-07-29	0	0.425	0.425	0.435	0.415	0.435	1,366,000	582,310	0.4263	0.726	0.726	0.743	0.709	0.743	800,038	0.7279	-3.41%
2014-07-28	0	0.440	0.420	0.435	0.415	0.440	2,887,000	1,209,120	0.4188	0.751	0.717	0.743	0.709	0.751	1,690,856	0.7151	1.15%
2014-07-25	0	0.435	0.430	0.435	0.380	0.435	20,512,000	8,436,410	0.4113	0.743	0.734	0.743	0.649	0.743	12,013,454	0.7022	16.00%
2014-07-24	0	0.375	0.370	0.375	0.370	0.390	3,100,000	1,167,680	0.3767	0.640	0.632	0.640	0.632	0.666	1,815,606	0.6431	-1.32%
2014-07-23	0	0.380	0.370	0.375	0.360	0.395	6,352,000	2,419,930	0.3810	0.649	0.632	0.640	0.615	0.674	3,720,235	0.6505	1.33%
2014-07-22	0	0.375	0.370	0.375	0.365	0.405	4,960,000	1,878,120	0.3787	0.640	0.632	0.640	0.623	0.692	2,904,969	0.6465	0.00%
2014-07-21	0	0.375	0.365	0.375	0.370	0.390	1,314,000	494,940	0.3767	0.640	0.623	0.640	0.632	0.666	769,583	0.6431	0.00%
2014-07-18	0	0.375	0.370	0.380	0.370	0.395	3,706,000	1,418,450	0.3827	0.640	0.632	0.649	0.632	0.674	2,170,528	0.6535	-3.85%
2014-07-17	0	0.390	0.385	0.390	0.385	0.400	2,178,000	857,870	0.3939	0.666	0.657	0.666	0.657	0.683	1,275,610	0.6725	-2.50%
2014-07-16	0	0.400	0.395	0.405	0.395	0.420	5,604,000	2,258,820	0.4031	0.683	0.674	0.692	0.674	0.717	3,282,147	0.6882	0.00%
2014-07-15	0	0.400	0.395	0.400	0.390	0.405	5,436,000	2,148,550	0.3952	0.683	0.674	0.683	0.666	0.692	3,183,753	0.6748	2.56%
2014-07-14	0	0.390	0.380	0.390	0.380	0.415	4,098,000	1,601,810	0.3909	0.666	0.649	0.666	0.649	0.709	2,400,114	0.6674	-4.88%
2014-07-11	0	0.410	0.405	0.410	0.405	0.425	3,835,000	1,578,315	0.4116	0.700	0.692	0.700	0.692	0.726	2,246,080	0.7027	-3.53%
2014-07-10	0	0.425	0.415	0.425	0.405	0.430	2,384,000	983,820	0.4127	0.726	0.709	0.726	0.692	0.734	1,396,259	0.7046	3.66%
2014-07-09	0	0.410	0.400	0.410	0.400	0.420	1,470,000	602,760	0.4100	0.700	0.683	0.700	0.683	0.717	860,949	0.7001	-2.38%
2014-07-08	0	0.420	0.415	0.420	0.415	0.435	1,844,000	775,660	0.4206	0.717	0.709	0.717	0.709	0.743	1,079,993	0.7182	-2.33%
2014-07-07	0	0.430	0.425	0.430	0.425	0.445	2,426,000	1,049,910	0.4328	0.734	0.726	0.734	0.726	0.760	1,420,858	0.7389	-2.27%
2014-07-04	0	0.440	0.430	0.440	0.415	0.440	4,496,000	1,912,160	0.4253	0.751	0.734	0.751	0.709	0.751	2,633,214	0.7262	4.76%
2014-07-03	0	0.420	0.415	0.420	0.415	0.430	2,124,000	896,010	0.4219	0.717	0.709	0.717	0.709	0.734	1,243,983	0.7203	-2.33%
2014-07-02	0	0.430	0.425	0.435	0.405	0.435	5,106,000	2,131,180	0.4174	0.734	0.726	0.743	0.692	0.743	2,990,479	0.7127	2.38%
2014-06-30	0	0.420	0.410	0.420	0.410	0.430	1,032,000	430,840	0.4175	0.717	0.700	0.717	0.700	0.734	604,421	0.7128	0.00%
2014-06-27	0	0.420	0.415	0.425	0.420	0.435	927,000	394,460	0.4255	0.717	0.709	0.726	0.717	0.743	542,925	0.7265	-1.18%
2014-06-26	0	0.425	0.420	0.425	0.425	0.455	2,026,000	870,290	0.4296	0.726	0.717	0.726	0.726	0.777	1,186,586	0.7334	-4.49%
2014-06-25	0	0.445	0.435	0.450	0.435	0.460	634,000	282,800	0.4461	0.760	0.743	0.768	0.743	0.785	371,321	0.7616	-2.20%
2014-06-24	0	0.455	0.440	0.455	0.440	0.465	688,000	310,640	0.4515	0.777	0.751	0.777	0.751	0.794	402,947	0.7709	0.00%
2014-06-23	0	0.455	0.440	0.455	0.445	0.485	4,152,000	1,903,880	0.4585	0.777	0.751	0.777	0.760	0.828	2,431,741	0.7829	2.25%
2014-06-20	0	0.445	0.435	0.445	0.435	0.450	1,084,000	480,170	0.4430	0.760	0.743	0.760	0.743	0.768	634,876	0.7563	0.00%
2014-06-19	0	0.445	0.435	0.445	0.435	0.455	1,254,000	554,840	0.4425	0.760	0.743	0.760	0.743	0.777	734,442	0.7555	0.00%
2014-06-18	0	0.445	0.435	0.445	0.435	0.460	1,154,000	510,770	0.4426	0.760	0.743	0.760	0.743	0.785	675,874	0.7557	1.14%
2014-06-17	0	0.440	0.435	0.440	0.440	0.450	1,160,000	513,270	0.4425	0.751	0.743	0.751	0.751	0.768	679,388	0.7555	0.00%
2014-06-16	0	0.440	0.430	0.440	0.430	0.450	392,000	173,960	0.4438	0.751	0.734	0.751	0.734	0.768	229,586	0.7577	-2.22%
2014-06-13	0	0.450	0.445	0.450	0.450	0.455	276,000	124,550	0.4513	0.768	0.760	0.768	0.768	0.777	161,647	0.7705	0.00%
2014-06-12	0	0.450	0.435	0.450	0.435	0.455	704,000	312,710	0.4442	0.768	0.743	0.768	0.743	0.777	412,318	0.7584	0.00%
2014-06-11	0	0.450	0.440	0.450	0.440	0.465	824,000	367,990	0.4466	0.768	0.751	0.768	0.751	0.794	482,600	0.7625	-2.17%
2014-06-10	0	0.460	0.450	0.460	0.455	0.480	1,488,000	689,450	0.4633	0.785	0.768	0.785	0.777	0.820	871,491	0.7911	1.10%
2014-06-09	0	0.455	0.445	0.455	0.445	0.465	354,000	161,460	0.4561	0.777	0.760	0.777	0.760	0.794	207,330	0.7788	-3.19%
2014-06-06	0	0.470	0.460	0.470	0.460	0.480	2,068,000	967,940	0.4681	0.802	0.785	0.802	0.785	0.820	1,211,185	0.7992	-1.05%
2014-06-05	0	0.475	0.470	0.475	0.470	0.510	3,656,000	1,776,750	0.4860	0.811	0.802	0.811	0.802	0.871	2,141,244	0.8298	-5.00%
2014-06-04	0	0.500	0.485	0.500	0.485	0.590	10,834,000	5,650,520	0.5216	0.854	0.828	0.854	0.828	1.007	6,345,250	0.8905	-1.96%
2014-06-03	0	0.510	0.495	0.510	0.495	0.540	1,998,000	1,025,540	0.5133	0.871	0.845	0.871	0.845	0.922	1,170,187	0.8764	0.00%
2014-05-30	0	0.510	0.490	0.520	0.480	0.580	6,276,000	3,271,770	0.5213	0.871	0.837	0.888	0.820	0.990	3,675,723	0.8901	2.00%
2014-05-29	0	0.500	0.480	0.500	0.470	0.530	1,284,000	633,360	0.4933	0.854	0.820	0.854	0.802	0.905	752,012	0.8422	6.38%
2014-05-28	0	0.470	0.465	0.480	0.470	0.470	4,000	1,880	0.4700	0.802	0.794	0.820	0.802	0.802	2,343	0.8025	-2.08%
2014-05-27	0	0.480	0.465	0.480	0.460	0.480	122,000	56,560	0.4636	0.820	0.794	0.820	0.785	0.820	71,453	0.7916	1.05%
2014-05-26	0	0.475	0.475	0.485	0.465	0.485	50,000	23,790	0.4758	0.811	0.811	0.828	0.794	0.828	29,284	0.8124	0.00%
2014-05-23	0	0.475	0.475	0.480	0.470	0.485	784,000	373,900	0.4769	0.811	0.811	0.820	0.802	0.828	459,173	0.8143	0.00%
2014-05-22	0	0.475	0.475	0.480	0.465	0.485	38,000	17,750	0.4671	0.811	0.811	0.820	0.794	0.828	22,256	0.7975	2.15%
2014-05-21	0	0.465	0.465	0.475	0.450	0.480	787,000	361,240	0.4590	0.794	0.794	0.811	0.768	0.820	460,930	0.7837	-1.06%
2014-05-20	0	0.470	0.460	0.470	0.460	0.470	596,000	275,040	0.4615	0.802	0.785	0.802	0.785	0.802	349,065	0.7879	2.17%
2014-05-19	0	0.460	0.450	0.460	0.415	0.460	300,000	133,370	0.4446	0.785	0.768	0.785	0.709	0.785	175,704	0.7591	0.00%
2014-05-16	0	0.460	0.460	0.470	0.430	0.490	1,248,000	575,170	0.4609	0.785	0.785	0.802	0.734	0.837	730,928	0.7869	6.98%
2014-05-15	0	0.430	0.425	0.435	0.420	0.450	198,000	84,510	0.4268	0.734	0.726	0.743	0.717	0.768	115,965	0.7288	1.18%
2014-05-14	0	0.425	0.425	0.430	0.420	0.425	68,000	28,750	0.4228	0.726	0.726	0.734	0.717	0.726	39,826	0.7219	0.00%
2014-05-13	0	0.425	0.420	0.425	0.420	0.430	52,000	22,140	0.4258	0.726	0.717	0.726	0.717	0.734	30,455	0.7270	-5.56%
2014-05-12	0	0.450	0.410	0.450	0.460	0.460	40,000	18,400	0.4600	0.768	0.700	0.768	0.785	0.785	23,427	0.7854	7.14%
2014-05-09	0	0.420	0.420	0.430	0.415	0.435	180,000	76,530	0.4252	0.717	0.717	0.734	0.709	0.743	105,422	0.7259	0.00%
2014-05-08	0	0.420	0.415	0.445	0.420	0.450	468,000	204,500	0.4370	0.717	0.709	0.760	0.717	0.768	274,098	0.7461	-3.45%
2014-05-07	0	0.435	0.425	0.440	0.405	0.435	8,000	3,420	0.4275	0.743	0.726	0.751	0.692	0.743	4,685	0.7299	1.16%
2014-05-05	0	0.430	0.420	0.430	0.420	0.445	450,000	191,770	0.4262	0.734	0.717	0.734	0.717	0.760	263,556	0.7276	-3.37%
2014-05-02	0	0.445	0.430	0.445	0.445	0.445	18,000	8,010	0.4450	0.760	0.734	0.760	0.760	0.760	10,542	0.7598	-1.11%
2014-04-30	0	0.450	0.425	0.460	0.450	0.450	50,000	22,500	0.4500	0.768	0.726	0.785	0.768	0.768	29,284	0.7683	-1.10%
2014-04-29	0	0.455	0.460	0.475	0.445	0.455	118,000	53,250	0.4513	0.777	0.785	0.811	0.760	0.777	69,110	0.7705	0.00%
2014-04-28	0	0.455	0.455	0.465	0.450	0.470	276,000	127,630	0.4624	0.777	0.777	0.794	0.768	0.802	161,647	0.7896	-5.21%
2014-04-25	0	0.480	0.475	0.480	-	-	0	0	-	0.820	0.811	0.820	-	-	0	-	0.00%
2014-04-24	0	0.480	0.480	0.500	0.470	0.510	352,000	167,380	0.4755	0.820	0.820	0.854	0.802	0.871	206,159	0.8119	0.00%
2014-04-23	0	0.480	0.460	0.485	0.475	0.480	10,000	4,760	0.4760	0.820	0.785	0.828	0.811	0.820	5,857	0.8127	-1.03%
2014-04-22	0	0.485	0.460	0.485	0.485	0.500	42,000	20,780	0.4948	0.828	0.785	0.828	0.828	0.854	24,599	0.8448	-2.02%
2014-04-17	0	0.495	0.490	0.495	0.495	0.495	6,000	2,970	0.4950	0.845	0.837	0.845	0.845	0.845	3,514	0.8452	1.02%
2014-04-16	0	0.490	0.490	0.510	0.490	0.510	124,000	62,180	0.5015	0.837	0.837	0.871	0.837	0.871	72,624	0.8562	-3.92%
2014-04-15	0	0.510	0.480	0.520	-	-	0	0	-	0.871	0.820	0.888	-	-	0	-	0.00%
2014-04-14	0	0.510	0.480	0.510	0.450	0.520	407,200	190,626	0.4681	0.871	0.820	0.871	0.768	0.888	238,489	0.7993	3.03%
2014-04-11	0	0.495	0.485	0.510	0.485	0.510	214,000	105,450	0.4928	0.845	0.828	0.871	0.828	0.871	125,335	0.8413	0.00%
2014-04-10	0	0.495	0.485	0.530	0.490	0.510	216,000	106,980	0.4953	0.845	0.828	0.905	0.837	0.871	126,507	0.8456	-1.00%
2014-04-09	0	0.500	0.500	0.520	0.500	0.530	476,000	242,600	0.5097	0.854	0.854	0.888	0.854	0.905	278,783	0.8702	-1.96%
2014-04-08	0	0.510	0.510	0.530	0.510	0.550	704,200	370,316	0.5259	0.871	0.871	0.905	0.871	0.939	412,435	0.8979	-5.56%
2014-04-07	0	0.540	0.540	0.560	0.540	0.580	214,000	121,400	0.5673	0.922	0.922	0.956	0.922	0.990	125,335	0.9686	-3.57%
2014-04-04	0	0.560	0.540	0.560	0.530	0.580	716,000	394,640	0.5512	0.956	0.922	0.956	0.905	0.990	419,346	0.9411	-3.45%
2014-04-03	0	0.580	0.580	0.600	0.530	0.640	3,022,000	1,784,040	0.5904	0.990	0.990	1.024	0.905	1.093	1,769,923	1.0080	18.37%
2014-04-02	0	0.490	0.490	0.510	0.470	0.570	546,800	276,864	0.5063	0.837	0.837	0.871	0.802	0.973	320,249	0.8645	6.52%
2014-04-01	0	0.460	0.460	0.470	0.450	0.470	152,000	69,680	0.4584	0.785	0.785	0.802	0.768	0.802	89,023	0.7827	-2.13%
2014-03-31	0	0.470	0.370	0.520	-	-	0	0	-	0.802	0.632	0.888	-	-	0	-	0.00%
2014-03-28	0	0.470	0.470	0.480	0.465	0.480	120,000	57,480	0.4790	0.802	0.802	0.820	0.794	0.820	70,282	0.8179	-2.08%
2014-03-27	0	0.480	0.455	0.485	0.480	0.480	2,000	960	0.4800	0.820	0.777	0.828	0.820	0.820	1,171	0.8196	-2.04%
2014-03-26	0	0.490	0.415	0.490	-	-	0	0	-	0.837	0.709	0.837	-	-	0	-	0.00%
2014-03-25	0	0.490	0.480	0.490	0.490	0.500	59,000	29,290	0.4964	0.837	0.820	0.837	0.837	0.854	34,555	0.8476	-1.01%
2014-03-24	0	0.495	0.490	0.495	0.495	0.495	28,000	13,860	0.4950	0.845	0.837	0.845	0.845	0.845	16,399	0.8452	1.02%
2014-03-21	0	0.490	0.460	0.490	-	-	0	0	-	0.837	0.785	0.837	-	-	0	-	0.00%
2014-03-20	0	0.490	0.480	0.495	-	-	0	0	-	0.837	0.820	0.845	-	-	0	-	0.00%
2014-03-19	0	0.490	0.475	0.490	0.490	0.495	220,000	107,900	0.4905	0.837	0.811	0.837	0.837	0.845	128,849	0.8374	0.00%
2014-03-18	0	0.490	0.490	0.495	0.485	0.485	8,000	3,880	0.4850	0.837	0.837	0.845	0.828	0.828	4,685	0.8281	2.08%
2014-03-17	0	0.480	0.470	0.485	0.465	0.510	148,000	72,450	0.4895	0.820	0.802	0.828	0.794	0.871	86,681	0.8358	-2.04%
2014-03-14	0	0.490	0.475	0.490	0.455	0.490	124,000	57,910	0.4670	0.837	0.811	0.837	0.777	0.837	72,624	0.7974	-1.01%
2014-03-13	0	0.495	0.490	0.495	0.490	0.520	707,000	354,320	0.5012	0.845	0.837	0.845	0.837	0.888	414,075	0.8557	1.02%
2014-03-12	0	0.490	0.485	0.520	0.490	0.550	1,718,000	871,010	0.5070	0.837	0.828	0.888	0.837	0.939	1,006,197	0.8656	-10.91%
2014-03-11	0	0.550	0.510	0.550	0.485	0.550	2,726,000	1,395,290	0.5118	0.939	0.871	0.939	0.828	0.939	1,596,562	0.8739	0.00%
2014-03-10	0	0.550	0.540	0.550	0.530	0.550	436,000	232,880	0.5341	0.939	0.922	0.939	0.905	0.939	255,356	0.9120	0.00%
2014-03-07	0	0.550	0.530	0.560	0.510	0.570	278,000	151,220	0.5440	0.939	0.905	0.956	0.871	0.973	162,819	0.9288	-3.51%
2014-03-06	0	0.570	0.560	0.580	0.550	0.590	2,842,000	1,586,420	0.5582	0.973	0.956	0.990	0.939	1.007	1,664,501	0.9531	-5.00%
2014-03-05	0	0.600	0.600	0.610	0.600	0.600	16,000	9,600	0.6000	1.024	1.024	1.042	1.024	1.024	9,371	1.0245	0.00%
2014-03-04	0	0.600	0.590	0.600	0.600	0.600	200,000	120,000	0.6000	1.024	1.007	1.024	1.024	1.024	117,136	1.0245	0.00%
2014-03-03	0	0.600	0.600	0.620	0.600	0.630	448,000	274,480	0.6127	1.024	1.024	1.059	1.024	1.076	262,384	1.0461	-3.23%
2014-02-28	0	0.620	0.620	0.630	0.600	0.630	466,000	288,340	0.6188	1.059	1.059	1.076	1.024	1.076	272,927	1.0565	1.64%
2014-02-27	0	0.610	0.600	0.610	0.580	0.720	2,611,000	1,677,570	0.6425	1.042	1.024	1.042	0.990	1.229	1,529,209	1.0970	5.17%
2014-02-26	0	0.580	0.570	0.630	-	-	0	0	-	0.990	0.973	1.076	-	-	0	-	0.00%
2014-02-25	0	0.580	0.580	0.600	0.580	0.590	54,000	31,620	0.5856	0.990	0.990	1.024	0.990	1.007	31,627	0.9998	-3.33%
2014-02-24	0	0.600	0.590	0.610	0.600	0.600	454,000	272,400	0.6000	1.024	1.007	1.042	1.024	1.024	265,898	1.0245	0.00%
2014-02-21	0	0.600	0.590	0.620	0.580	0.640	110,000	68,480	0.6225	1.024	1.007	1.059	0.990	1.093	64,425	1.0629	3.45%
2014-02-20	0	0.580	0.580	0.590	0.580	0.580	3,800	2,150	0.5658	0.990	0.990	1.007	0.990	0.990	2,226	0.9660	0.00%
2014-02-19	0	0.580	0.580	0.590	0.570	0.590	621,000	361,340	0.5819	0.990	0.990	1.007	0.973	1.007	363,707	0.9935	-4.92%
2014-02-18	0	0.610	0.600	0.630	0.570	0.620	556,000	330,020	0.5936	1.042	1.024	1.076	0.973	1.059	325,638	1.0135	5.17%
2014-02-17	0	0.580	0.580	0.590	0.540	0.590	868,000	496,020	0.5715	0.990	0.990	1.007	0.922	1.007	508,370	0.9757	-1.69%
2014-02-14	0	0.590	0.590	0.600	0.590	0.610	456,000	274,800	0.6026	1.007	1.007	1.024	1.007	1.042	267,070	1.0289	-1.67%
2014-02-13	0	0.600	0.590	0.610	0.600	0.610	282,000	169,400	0.6007	1.024	1.007	1.042	1.024	1.042	165,162	1.0257	1.69%
2014-02-12	0	0.590	0.590	0.640	0.580	0.610	34,000	20,040	0.5894	1.007	1.007	1.093	0.990	1.042	19,913	1.0064	-3.28%
2014-02-11	0	0.610	0.600	0.610	0.610	0.650	288,000	180,800	0.6278	1.042	1.024	1.042	1.042	1.110	168,676	1.0719	-3.17%
2014-02-10	0	0.630	0.630	0.640	0.620	0.650	210,000	135,100	0.6433	1.076	1.076	1.093	1.059	1.110	122,993	1.0984	5.00%
2014-02-07	0	0.600	0.600	0.610	0.570	0.580	124,000	76,820	0.6195	1.024	1.024	1.042	0.973	0.990	72,624	1.0578	-1.64%
2014-02-06	0	0.610	0.600	0.610	0.600	0.630	56,000	34,220	0.6111	1.042	1.024	1.042	1.024	1.076	32,798	1.0434	-4.69%
2014-02-05	0	0.640	0.620	0.650	-	-	0	0	-	1.093	1.059	1.110	-	-	0	-	0.00%
2014-02-04	0	0.640	0.620	0.650	0.640	0.690	140,000	94,000	0.6714	1.093	1.059	1.110	1.093	1.178	81,995	1.1464	-3.03%
2014-01-30	0	0.660	0.630	0.660	0.630	0.790	344,000	225,460	0.6554	1.127	1.076	1.127	1.076	1.349	201,474	1.1191	8.20%
2014-01-29	0	0.610	0.580	0.650	0.590	0.610	35,000	21,170	0.6049	1.042	0.990	1.110	1.007	1.042	20,499	1.0327	0.00%
2014-01-28	0	0.610	0.580	0.610	0.610	0.610	4,000	2,440	0.6100	1.042	0.990	1.042	1.042	1.042	2,343	1.0415	0.00%
2014-01-27	0	0.610	0.600	0.610	0.590	0.630	306,000	186,360	0.6090	1.042	1.024	1.042	1.007	1.076	179,218	1.0399	3.39%
2014-01-24	0	0.590	0.540	0.600	0.590	0.610	252,000	150,200	0.5960	1.007	0.922	1.024	1.007	1.042	147,591	1.0177	-3.28%
2014-01-23	0	0.610	0.580	0.620	0.610	0.630	312,000	194,320	0.6228	1.042	0.990	1.059	1.042	1.076	182,732	1.0634	-1.61%
2014-01-22	0	0.620	0.620	0.640	0.620	0.670	242,000	155,320	0.6418	1.059	1.059	1.093	1.059	1.144	141,734	1.0959	0.00%
2014-01-21	0	0.620	0.620	0.640	0.600	0.670	358,000	225,880	0.6309	1.059	1.059	1.093	1.024	1.144	209,673	1.0773	5.08%
2014-01-20	0	0.590	0.590	0.610	0.530	0.640	168,000	100,600	0.5988	1.007	1.007	1.042	0.905	1.093	98,394	1.0224	5.36%
2014-01-17	0	0.560	0.560	0.600	0.560	0.600	102,000	59,340	0.5818	0.956	0.956	1.024	0.956	1.024	59,739	0.9933	-6.67%
2014-01-16	0	0.600	0.590	0.620	0.540	0.650	697,000	422,370	0.6060	1.024	1.007	1.059	0.922	1.110	408,218	1.0347	9.09%
2014-01-15	0	0.550	0.530	0.550	0.500	0.570	948,000	498,380	0.5257	0.939	0.905	0.939	0.854	0.973	555,224	0.8976	-3.51%
2014-01-14	0	0.570	0.570	0.600	0.530	0.600	179,000	102,710	0.5738	0.973	0.973	1.024	0.905	1.024	104,837	0.9797	-5.00%
2014-01-13	0	0.600	0.530	0.600	-	-	0	0	-	1.024	0.905	1.024	-	-	0	-	0.00%
2014-01-10	0	0.600	0.580	0.600	0.600	0.610	180,000	108,800	0.6044	1.024	0.990	1.024	1.024	1.042	105,422	1.0320	-1.64%
2014-01-09	0	0.610	0.610	0.620	0.580	0.650	448,000	276,960	0.6182	1.042	1.042	1.059	0.990	1.110	262,384	1.0556	-6.15%
2014-01-08	0	0.650	0.650	0.660	0.650	0.680	142,000	94,520	0.6656	1.110	1.110	1.127	1.110	1.161	83,166	1.1365	-4.41%
2014-01-07	0	0.680	0.650	0.680	0.650	0.680	466,000	315,500	0.6770	1.161	1.110	1.161	1.110	1.161	272,927	1.1560	6.25%
2014-01-06	0	0.640	0.620	0.660	0.600	0.680	636,000	414,620	0.6519	1.093	1.059	1.127	1.024	1.161	372,492	1.1131	-9.86%
2014-01-03	0	0.710	0.710	0.740	0.680	0.710	244,000	169,740	0.6957	1.212	1.212	1.263	1.161	1.212	142,906	1.1878	0.00%
2014-01-02	0	0.710	0.710	0.730	0.710	0.740	156,000	114,080	0.7313	1.212	1.212	1.246	1.212	1.263	91,366	1.2486	-4.05%
2013-12-31	0	0.740	0.730	0.740	0.730	0.750	342,000	253,720	0.7419	1.263	1.246	1.263	1.246	1.281	200,302	1.2667	-5.13%
2013-12-30	0	0.780	0.760	0.780	0.690	0.820	11,630,000	9,235,900	0.7941	1.332	1.298	1.332	1.178	1.400	6,811,450	1.3559	11.43%
2013-12-27	0	0.700	0.670	0.710	0.700	0.700	40,000	28,000	0.7000	1.195	1.144	1.212	1.195	1.195	23,427	1.1952	0.00%
2013-12-24	0	0.700	0.690	0.700	0.640	0.720	468,000	323,300	0.6908	1.195	1.178	1.195	1.093	1.229	274,098	1.1795	4.48%
2013-12-23	0	0.670	0.660	0.690	0.670	0.900	6,826,000	5,226,000	0.7656	1.144	1.127	1.178	1.144	1.537	3,997,847	1.3072	-15.19%
2013-12-20	0	0.790	0.790	0.800	0.750	0.800	1,847,200	1,431,954	0.7752	1.349	1.349	1.366	1.281	1.366	1,081,867	1.3236	6.76%
2013-12-19	0	0.740	0.740	0.760	0.710	0.740	530,000	386,380	0.7290	1.263	1.263	1.298	1.212	1.263	310,410	1.2447	1.37%
2013-12-18	0	0.730	0.710	0.730	0.730	0.740	280,000	205,200	0.7329	1.246	1.212	1.246	1.246	1.263	163,990	1.2513	-1.35%
2013-12-17	0	0.740	0.720	0.740	0.740	0.780	610,000	461,600	0.7567	1.263	1.229	1.263	1.263	1.332	357,264	1.2920	-1.33%
2013-12-16	0	0.750	0.710	0.760	0.750	0.750	254,000	190,500	0.7500	1.281	1.212	1.298	1.281	1.281	148,763	1.2806	0.00%
2013-12-13	0	0.750	0.740	0.750	0.740	0.760	322,000	239,900	0.7450	1.281	1.263	1.281	1.263	1.298	188,589	1.2721	1.35%
2013-12-12	0	0.740	0.740	0.750	0.710	0.740	36,000	26,300	0.7306	1.263	1.263	1.281	1.212	1.263	21,084	1.2474	-5.13%
2013-12-11	0	0.780	0.740	0.780	0.730	0.790	1,034,000	786,640	0.7608	1.332	1.263	1.332	1.246	1.349	605,592	1.2990	6.85%
2013-12-10	0	0.730	0.730	0.740	0.700	0.740	2,516,000	1,817,500	0.7224	1.246	1.246	1.263	1.195	1.263	1,473,569	1.2334	1.39%
2013-12-09	0	0.720	0.720	0.730	0.710	0.730	858,000	617,620	0.7198	1.229	1.229	1.246	1.212	1.246	502,513	1.2291	0.00%
2013-12-06	0	0.720	0.710	0.720	0.700	0.720	592,000	418,240	0.7065	1.229	1.212	1.229	1.195	1.229	346,722	1.2063	0.00%
2013-12-05	0	0.720	0.700	0.720	0.690	0.730	2,355,000	1,673,690	0.7107	1.229	1.195	1.229	1.178	1.246	1,379,275	1.2135	2.86%
2013-12-04	0	0.700	0.690	0.700	0.660	0.740	3,712,000	2,542,720	0.6850	1.195	1.178	1.195	1.127	1.263	2,174,042	1.1696	-4.11%
2013-12-03	0	0.730	0.720	0.730	0.710	0.790	2,538,000	1,849,780	0.7288	1.246	1.229	1.246	1.212	1.349	1,486,454	1.2444	-5.19%
2013-12-02	0	0.770	0.770	0.780	0.640	0.780	3,415,000	2,545,190	0.7453	1.315	1.315	1.332	1.093	1.332	2,000,095	1.2725	4.05%
2013-11-29	0	0.740	0.710	0.750	0.740	0.740	180,000	133,200	0.7400	1.263	1.212	1.281	1.263	1.263	105,422	1.2635	-1.33%
2013-11-28	0	0.750	0.750	0.770	0.720	0.770	1,668,000	1,254,880	0.7523	1.281	1.281	1.315	1.229	1.315	976,913	1.2845	4.17%
2013-11-27	0	0.720	0.710	0.740	0.710	0.770	1,694,000	1,239,640	0.7318	1.229	1.212	1.263	1.212	1.315	992,141	1.2495	-7.69%
2013-11-26	0	0.780	0.770	0.780	0.750	0.850	6,452,000	5,135,680	0.7960	1.332	1.315	1.332	1.281	1.451	3,778,803	1.3591	-10.34%
2013-11-25	0	0.870	0.870	0.880	0.800	0.900	5,826,000	5,039,980	0.8651	1.485	1.485	1.503	1.366	1.537	3,412,168	1.4771	-4.40%
2013-11-22	0	0.910	0.900	0.910	0.900	0.930	1,532,000	1,403,620	0.9162	1.554	1.537	1.554	1.537	1.588	897,261	1.5643	0.00%
2013-11-21	0	0.910	0.890	0.910	0.890	0.950	1,764,000	1,607,660	0.9114	1.554	1.520	1.554	1.520	1.622	1,033,138	1.5561	2.25%
2013-11-20	0	0.890	0.890	0.900	0.860	0.900	720,000	635,200	0.8822	1.520	1.520	1.537	1.468	1.537	421,689	1.5063	-1.11%
2013-11-19	0	0.900	0.900	0.910	0.860	0.930	3,055,000	2,733,420	0.8947	1.537	1.537	1.554	1.468	1.588	1,789,250	1.5277	4.65%
2013-11-18	0	0.860	0.860	0.870	0.790	1.050	9,830,000	8,945,820	0.9101	1.468	1.468	1.485	1.349	1.793	5,757,228	1.5538	-12.24%
2013-11-15	0	0.980	0.970	0.990	0.940	0.990	2,359,666	2,281,099	0.9667	1.673	1.656	1.690	1.605	1.690	1,382,008	1.6506	0.00%
2013-11-14	0	0.980	0.990	1.000	0.940	1.020	5,532,000	5,488,240	0.9921	1.673	1.690	1.707	1.605	1.742	3,239,978	1.6939	3.16%
2013-11-13	0	0.950	0.950	0.970	0.930	0.980	2,961,000	2,833,320	0.9569	1.622	1.622	1.656	1.588	1.673	1,734,196	1.6338	-3.06%
2013-11-12	0	0.980	0.960	0.980	0.950	1.020	5,054,000	5,011,100	0.9915	1.673	1.639	1.673	1.622	1.742	2,960,023	1.6929	3.16%
2013-11-11	0	0.950	0.940	0.950	0.930	1.050	12,355,000	12,184,350	0.9862	1.622	1.605	1.622	1.588	1.793	7,236,068	1.6838	4.40%
2013-11-08	0	0.910	0.910	0.920	0.710	1.000	29,537,133	26,944,665	0.9122	1.554	1.554	1.571	1.212	1.707	17,299,288	1.5576	28.17%
2013-11-07	0	0.710	0.700	0.710	0.630	0.710	8,226,000	5,685,680	0.6912	1.212	1.195	1.212	1.076	1.212	4,817,798	1.1801	12.70%
2013-11-06	0	0.630	0.630	0.640	0.620	0.700	3,890,200	2,546,640	0.6546	1.076	1.076	1.093	1.059	1.195	2,278,410	1.1177	-4.55%
2013-11-05	0	0.660	0.640	0.660	0.530	0.660	6,794,000	4,062,280	0.5979	1.127	1.093	1.127	0.905	1.127	3,979,105	1.0209	24.53%
2013-11-04	0	0.530	0.520	0.530	0.495	0.530	288,000	146,700	0.5094	0.905	0.888	0.905	0.845	0.905	168,676	0.8697	3.92%
2013-11-01	0	0.510	0.510	0.520	0.475	0.550	1,612,000	830,480	0.5152	0.871	0.871	0.888	0.811	0.939	944,115	0.8796	4.08%
2013-10-31	0	0.490	0.490	0.495	0.465	0.495	1,082,000	525,120	0.4853	0.837	0.837	0.845	0.794	0.845	633,705	0.8287	3.16%
2013-10-30	0	0.475	0.475	0.485	0.465	0.485	2,190,000	1,035,500	0.4728	0.811	0.811	0.828	0.794	0.828	1,282,638	0.8073	1.06%
2013-10-29	0	0.470	0.465	0.480	0.470	0.500	2,329,000	1,119,990	0.4809	0.802	0.794	0.820	0.802	0.854	1,364,047	0.8211	-7.84%
2013-10-28	0	0.510	0.500	0.510	0.500	0.510	582,000	293,600	0.5045	0.871	0.854	0.871	0.854	0.871	340,865	0.8613	-1.92%
2013-10-25	0	0.520	0.510	0.520	0.500	0.520	2,846,319	1,436,133	0.5046	0.888	0.871	0.888	0.854	0.888	1,667,030	0.8615	4.00%
2013-10-24	0	0.500	0.500	0.510	0.490	0.550	5,778,000	2,981,920	0.5161	0.854	0.854	0.871	0.837	0.939	3,384,055	0.8812	-5.66%
2013-10-23	0	0.530	0.530	0.540	0.520	0.590	6,860,000	3,785,760	0.5519	0.905	0.905	0.922	0.888	1.007	4,017,760	0.9423	1.92%
2013-10-22	0	0.520	0.520	0.530	0.480	0.570	14,757,000	7,771,185	0.5266	0.888	0.888	0.905	0.820	0.973	8,642,870	0.8991	1.96%
2013-10-21	0	0.510	0.520	0.530	0.400	0.540	19,052,319	9,284,407	0.4873	0.871	0.888	0.905	0.683	0.922	11,158,549	0.8320	29.11%
2013-10-18	0	0.395	0.390	0.400	0.350	0.465	15,173,000	6,323,010	0.4167	0.674	0.666	0.683	0.598	0.794	8,886,512	0.7115	16.18%
2013-10-17	0	0.340	0.325	0.340	0.325	0.340	719,000	238,305	0.3314	0.581	0.555	0.581	0.555	0.581	421,103	0.5659	4.62%
2013-10-16	0	0.325	0.320	0.345	0.325	0.325	20,000	6,500	0.3250	0.555	0.546	0.589	0.555	0.555	11,714	0.5549	-5.80%
2013-10-15	0	0.345	0.320	0.345	0.330	0.345	120,000	41,100	0.3425	0.589	0.546	0.589	0.563	0.589	70,282	0.5848	2.99%
2013-10-11	0	0.335	0.335	0.345	0.310	0.355	1,388,000	467,850	0.3371	0.572	0.572	0.589	0.529	0.606	812,923	0.5755	1.52%
2013-10-10	0	0.330	0.315	0.330	-	-	200	60	0.3000	0.563	0.538	0.563	-	-	117	0.5122	0.00%
2013-10-09	0	0.330	0.330	0.345	0.330	0.335	104,000	34,350	0.3303	0.563	0.563	0.589	0.563	0.572	60,911	0.5639	-2.94%
2013-10-08	0	0.340	0.335	0.340	0.330	0.345	696,000	233,430	0.3354	0.581	0.572	0.581	0.563	0.589	407,633	0.5726	7.94%
2013-10-07	0	0.315	0.315	0.335	0.310	0.325	340,000	106,790	0.3141	0.538	0.538	0.572	0.529	0.555	199,131	0.5363	-1.56%
2013-10-04	0	0.320	0.315	0.325	0.310	0.320	72,000	22,410	0.3113	0.546	0.538	0.555	0.529	0.546	42,169	0.5314	0.00%
2013-10-03	0	0.320	0.320	0.325	0.315	0.325	462,000	147,830	0.3200	0.546	0.546	0.555	0.538	0.555	270,584	0.5463	0.00%
2013-10-02	0	0.320	0.315	0.320	0.305	0.320	120,000	38,100	0.3175	0.546	0.538	0.546	0.521	0.546	70,282	0.5421	3.23%
2013-09-30	0	0.310	0.310	0.320	0.310	0.310	218,000	67,580	0.3100	0.529	0.529	0.546	0.529	0.529	127,678	0.5293	-4.62%
2013-09-27	0	0.325	0.315	0.325	0.310	0.325	310,000	98,050	0.3163	0.555	0.538	0.555	0.529	0.555	181,561	0.5400	3.17%
2013-09-26	0	0.315	0.315	0.320	0.315	0.320	80,000	25,450	0.3181	0.538	0.538	0.546	0.538	0.546	46,854	0.5432	-4.55%
2013-09-25	0	0.330	0.325	0.330	0.315	0.330	824,000	263,840	0.3202	0.563	0.555	0.563	0.538	0.563	482,600	0.5467	4.76%
2013-09-24	0	0.315	0.315	0.320	-	-	0	0	-	0.538	0.538	0.546	-	-	0	-	1.61%
2013-09-23	0	0.310	0.305	0.325	0.310	0.325	160,000	50,500	0.3156	0.529	0.521	0.555	0.529	0.555	93,709	0.5389	-4.62%
2013-09-19	0	0.325	0.310	0.325	-	-	0	0	-	0.555	0.529	0.555	-	-	0	-	0.00%
2013-09-18	0	0.325	0.325	0.330	0.325	0.335	522,000	170,920	0.3274	0.555	0.555	0.563	0.555	0.572	305,725	0.5591	0.00%
2013-09-17	0	0.325	0.325	0.330	0.320	0.330	463,000	149,940	0.3238	0.555	0.555	0.563	0.546	0.563	271,170	0.5529	-1.52%
2013-09-16	0	0.330	0.325	0.330	0.325	0.340	962,000	314,580	0.3270	0.563	0.555	0.563	0.555	0.581	563,424	0.5583	-2.94%
2013-09-13	0	0.340	0.325	0.340	0.325	0.340	1,028,000	338,500	0.3293	0.581	0.555	0.581	0.555	0.581	602,078	0.5622	-2.86%
2013-09-12	0	0.350	0.340	0.350	0.335	0.355	54,000	18,160	0.3363	0.598	0.581	0.598	0.572	0.606	31,627	0.5742	2.94%
2013-09-11	0	0.340	0.330	0.340	0.325	0.375	3,148,000	1,096,620	0.3484	0.581	0.563	0.581	0.555	0.640	1,843,718	0.5948	-5.56%
2013-09-10	0	0.360	0.350	0.360	0.295	0.440	12,994,888	4,807,513	0.3700	0.615	0.598	0.615	0.504	0.751	7,610,837	0.6317	30.91%
2013-09-09	0	0.275	0.275	0.295	0.265	0.265	10,000	2,650	0.2650	0.470	0.470	0.504	0.452	0.452	5,857	0.4525	-1.79%
2013-09-06	0	0.280	0.275	0.300	-	-	0	0	-	0.478	0.470	0.512	-	-	0	-	0.00%
2013-09-05	0	0.280	0.280	0.300	-	-	0	0	-	0.478	0.478	0.512	-	-	0	-	1.82%
2013-09-04	0	0.275	0.270	0.295	0.275	0.275	40,000	11,000	0.2750	0.470	0.461	0.504	0.470	0.470	23,427	0.4695	0.00%
2013-09-03	0	0.275	0.270	0.295	-	-	0	0	-	0.470	0.461	0.504	-	-	0	-	0.00%
2013-09-02	0	0.275	0.275	0.300	0.275	0.275	40,000	11,000	0.2750	0.470	0.470	0.512	0.470	0.470	23,427	0.4695	-3.51%
2013-08-30	0	0.285	0.275	0.300	-	-	0	0	-	0.487	0.470	0.512	-	-	0	-	0.00%
2013-08-29	0	0.285	0.280	0.300	-	-	0	0	-	0.487	0.478	0.512	-	-	0	-	0.00%
2013-08-28	0	0.285	0.285	0.300	0.280	0.285	52,000	14,720	0.2831	0.487	0.487	0.512	0.478	0.487	30,455	0.4833	-6.56%
2013-08-27	0	0.305	0.285	0.305	0.300	0.305	60,000	18,010	0.3002	0.521	0.487	0.521	0.512	0.521	35,141	0.5125	-1.61%
2013-08-26	0	0.310	0.300	0.310	0.275	0.310	423,000	128,440	0.3036	0.529	0.512	0.529	0.470	0.529	247,742	0.5184	5.08%
2013-08-23	0	0.295	0.255	0.300	0.290	0.295	140,000	40,800	0.2914	0.504	0.435	0.512	0.495	0.504	81,995	0.4976	9.26%
2013-08-22	0	0.270	0.270	0.290	0.270	0.270	6,000	1,620	0.2700	0.461	0.461	0.495	0.461	0.461	3,514	0.4610	-1.82%
2013-08-21	0	0.275	0.250	0.280	-	-	0	0	-	0.470	0.427	0.478	-	-	0	-	0.00%
2013-08-20	0	0.275	0.255	0.285	-	-	0	0	-	0.470	0.435	0.487	-	-	0	-	0.00%
2013-08-19	0	0.275	0.275	0.280	0.270	0.270	118,000	31,860	0.2700	0.470	0.470	0.478	0.461	0.461	69,110	0.4610	-1.79%
2013-08-16	0	0.280	0.260	0.295	-	-	0	0	-	0.478	0.444	0.504	-	-	0	-	0.00%
2013-08-15	0	0.280	0.280	0.290	0.280	0.280	18,000	5,040	0.2800	0.478	0.478	0.495	0.478	0.478	10,542	0.4781	0.00%
2013-08-13	0	0.280	0.270	0.280	0.270	0.285	90,000	25,120	0.2791	0.478	0.461	0.478	0.461	0.487	52,711	0.4766	1.82%
2013-08-12	0	0.275	0.275	0.295	0.260	0.275	24,000	6,530	0.2721	0.470	0.470	0.504	0.444	0.470	14,056	0.4646	1.85%
2013-08-09	0	0.270	0.265	0.280	-	-	0	0	-	0.461	0.452	0.478	-	-	0	-	0.00%
2013-08-08	0	0.270	0.270	0.275	0.255	0.275	362,000	95,820	0.2647	0.461	0.461	0.470	0.435	0.470	212,016	0.4519	0.00%
2013-08-07	0	0.270	0.270	0.290	-	-	0	0	-	0.461	0.461	0.495	-	-	0	-	0.00%
2013-08-06	0	0.270	0.270	0.300	-	-	0	0	-	0.461	0.461	0.512	-	-	0	-	0.00%
2013-08-05	0	0.270	0.270	0.290	-	-	0	0	-	0.461	0.461	0.495	-	-	0	-	0.00%
2013-08-02	0	0.270	0.270	0.290	0.270	0.275	130,000	35,130	0.2702	0.461	0.461	0.495	0.461	0.470	76,138	0.4614	-8.47%
2013-08-01	0	0.295	0.295	0.300	0.295	0.295	12,000	3,540	0.2950	0.504	0.504	0.512	0.504	0.504	7,028	0.5037	0.00%
2013-07-31	0	0.295	0.290	0.295	0.285	0.300	178,000	52,570	0.2953	0.504	0.495	0.504	0.487	0.512	104,251	0.5043	5.36%
2013-07-30	0	0.280	0.270	0.290	0.280	0.280	20,000	5,600	0.2800	0.478	0.461	0.495	0.478	0.478	11,714	0.4781	0.00%
2013-07-29	0	0.280	0.270	0.280	0.270	0.280	32,000	8,800	0.2750	0.478	0.461	0.478	0.461	0.478	18,742	0.4695	0.00%
2013-07-26	0	0.280	0.265	0.285	-	-	0	0	-	0.478	0.452	0.487	-	-	0	-	0.00%
2013-07-25	0	0.280	0.265	0.290	-	-	0	0	-	0.478	0.452	0.495	-	-	0	-	0.00%
2013-07-24	0	0.280	0.265	0.285	0.280	0.290	130,000	37,300	0.2869	0.478	0.452	0.487	0.478	0.495	76,138	0.4899	0.00%
2013-07-23	0	0.280	0.260	0.280	0.265	0.295	210,000	60,100	0.2862	0.478	0.444	0.478	0.452	0.504	122,993	0.4886	3.70%
2013-07-22	0	0.270	0.250	0.270	0.270	0.270	48,000	12,960	0.2700	0.461	0.427	0.461	0.461	0.461	28,113	0.4610	0.00%
2013-07-19	0	0.270	0.250	0.270	-	-	0	0	-	0.461	0.427	0.461	-	-	0	-	0.00%
2013-07-18	0	0.270	0.250	0.270	0.250	0.270	10,000	2,540	0.2540	0.461	0.427	0.461	0.427	0.461	5,857	0.4337	3.85%
2013-07-17	0	0.260	0.218	0.270	0.260	0.260	10,000	2,600	0.2600	0.444	0.372	0.461	0.444	0.444	5,857	0.4439	4.00%
2013-07-16	0	0.250	0.250	0.280	0.250	0.250	30,000	7,500	0.2500	0.427	0.427	0.478	0.427	0.427	17,570	0.4269	0.00%
2013-07-15	0	0.250	0.244	0.250	-	-	0	0	-	0.427	0.417	0.427	-	-	0	-	0.00%
2013-07-12	0	0.250	0.240	0.250	-	-	0	0	-	0.427	0.410	0.427	-	-	0	-	0.00%
2013-07-11	0	0.250	0.246	0.270	0.240	0.250	440,000	108,210	0.2459	0.427	0.420	0.461	0.410	0.427	257,699	0.4199	0.00%
2013-07-10	0	0.250	0.246	0.250	0.250	0.260	306,000	76,540	0.2501	0.427	0.420	0.427	0.427	0.444	179,218	0.4271	-3.85%
2013-07-09	0	0.260	0.244	0.285	-	-	800	197	0.2463	0.444	0.417	0.487	-	-	469	0.4205	0.00%
2013-07-08	0	0.260	0.241	0.285	-	-	0	0	-	0.444	0.411	0.487	-	-	0	-	0.00%
2013-07-05	0	0.260	0.255	0.280	0.260	0.260	3,000	760	0.2533	0.444	0.435	0.478	0.444	0.444	1,757	0.4325	0.00%
2013-07-04	0	0.260	0.250	0.260	0.255	0.260	130,000	33,650	0.2588	0.444	0.427	0.444	0.435	0.444	76,138	0.4420	1.96%
2013-07-03	0	0.255	0.249	0.255	0.250	0.260	714,000	180,340	0.2526	0.435	0.425	0.435	0.427	0.444	418,175	0.4313	-7.27%
2013-07-02	0	0.275	0.260	0.275	-	-	0	0	-	0.470	0.444	0.470	-	-	0	-	0.00%
2013-06-28	0	0.275	0.275	0.290	0.255	0.255	10,000	2,550	0.2550	0.470	0.470	0.495	0.435	0.435	5,857	0.4354	1.85%
2013-06-27	0	0.270	0.255	0.290	-	-	0	0	-	0.461	0.435	0.495	-	-	0	-	0.00%
2013-06-26	0	0.270	0.270	0.290	-	-	0	0	-	0.461	0.461	0.495	-	-	0	-	1.89%
2013-06-25	0	0.265	0.265	0.285	0.265	0.265	10,000	2,650	0.2650	0.452	0.452	0.487	0.452	0.452	5,857	0.4525	0.00%
2013-06-24	0	0.265	0.260	0.295	-	-	5	1	0.2000	0.452	0.444	0.504	-	-	3	0.3415	0.00%
2013-06-21	0	0.265	0.265	0.290	-	-	0	0	-	0.452	0.452	0.495	-	-	0	-	0.00%
2013-06-20	0	0.265	0.265	0.295	0.265	0.265	11,800	3,102	0.2629	0.452	0.452	0.504	0.452	0.452	6,911	0.4488	-1.85%
2013-06-19	0	0.270	0.270	0.290	0.270	0.270	2,005	541	0.2698	0.461	0.461	0.495	0.461	0.461	1,174	0.4607	1.89%
2013-06-18	0	0.265	0.265	0.290	0.260	0.265	30,000	7,810	0.2603	0.452	0.452	0.495	0.444	0.452	17,570	0.4445	-10.17%
2013-06-17	0	0.295	0.260	0.295	0.295	0.295	30,000	8,850	0.2950	0.504	0.444	0.504	0.504	0.504	17,570	0.5037	1.72%
2013-06-14	0	0.290	0.270	0.295	0.285	0.290	72,000	20,620	0.2864	0.495	0.461	0.504	0.487	0.495	42,169	0.4890	11.54%
2013-06-13	0	0.260	0.260	0.270	0.230	0.270	280,000	74,120	0.2647	0.444	0.444	0.461	0.393	0.461	163,990	0.4520	-5.45%
2013-06-11	0	0.275	0.255	0.275	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2013-06-10	0	0.275	0.260	0.295	-	-	0	0	-	0.470	0.444	0.504	-	-	0	-	0.00%
2013-06-07	0	0.275	0.265	0.295	-	-	0	0	-	0.470	0.452	0.504	-	-	0	-	0.00%
2013-06-06	0	0.275	0.275	0.285	0.270	0.270	54,000	14,580	0.2700	0.470	0.470	0.487	0.461	0.461	31,627	0.4610	0.00%
2013-06-05	0	0.275	0.270	0.295	0.275	0.275	18,000	4,950	0.2750	0.470	0.461	0.504	0.470	0.470	10,542	0.4695	0.00%
2013-06-04	0	0.275	0.270	0.275	-	-	0	0	-	0.470	0.461	0.470	-	-	0	-	0.00%
2013-06-03	0	0.275	0.275	0.290	0.270	0.280	110,000	29,930	0.2721	0.470	0.470	0.495	0.461	0.478	64,425	0.4646	-5.17%
2013-05-31	0	0.290	0.275	0.290	0.295	0.295	16,000	4,720	0.2950	0.495	0.470	0.495	0.504	0.504	9,371	0.5037	-1.69%
2013-05-30	0	0.295	0.275	0.295	0.295	0.295	50,000	14,750	0.2950	0.504	0.470	0.504	0.504	0.504	29,284	0.5037	-1.67%
2013-05-29	0	0.300	0.280	0.300	0.255	0.300	80,000	22,580	0.2823	0.512	0.478	0.512	0.435	0.512	46,854	0.4819	7.14%
2013-05-28	0	0.280	0.270	0.295	-	-	0	0	-	0.478	0.461	0.504	-	-	0	-	0.00%
2013-05-27	0	0.280	0.275	0.290	0.275	0.290	16,000	4,510	0.2819	0.478	0.470	0.495	0.470	0.495	9,371	0.4813	0.00%
2013-05-24	0	0.280	0.275	0.280	0.275	0.280	430,000	119,770	0.2785	0.478	0.470	0.478	0.470	0.478	251,842	0.4756	3.70%
2013-05-23	0	0.270	0.270	0.285	0.270	0.270	2,000	540	0.2700	0.461	0.461	0.487	0.461	0.461	1,171	0.4610	-1.82%
2013-05-22	0	0.275	0.265	0.290	-	-	0	0	-	0.470	0.452	0.495	-	-	0	-	0.00%
2013-05-21	0	0.275	0.275	0.285	0.265	0.285	440,000	120,440	0.2737	0.470	0.470	0.487	0.452	0.487	257,699	0.4674	-1.79%
2013-05-20	0	0.280	0.280	0.320	0.280	0.290	100,000	28,380	0.2838	0.478	0.478	0.546	0.478	0.495	58,568	0.4846	-6.67%
2013-05-16	0	0.300	0.270	0.300	-	-	600	150	0.2500	0.512	0.461	0.512	-	-	351	0.4269	0.00%
2013-05-15	0	0.300	0.275	0.300	-	-	0	0	-	0.512	0.470	0.512	-	-	0	-	0.00%
2013-05-14	0	0.300	0.275	0.300	0.305	0.305	42,000	12,610	0.3002	0.512	0.470	0.512	0.521	0.521	24,599	0.5126	11.11%
2013-05-13	0	0.270	0.270	0.300	-	-	0	0	-	0.461	0.461	0.512	-	-	0	-	0.00%
2013-05-10	0	0.270	0.270	0.300	0.260	0.270	4,000	1,060	0.2650	0.461	0.461	0.512	0.444	0.461	2,343	0.4525	-10.00%
2013-05-09	0	0.300	0.270	0.300	-	-	0	0	-	0.512	0.461	0.512	-	-	0	-	0.00%
2013-05-08	0	0.300	0.280	0.300	0.280	0.300	24,000	6,780	0.2825	0.512	0.478	0.512	0.478	0.512	14,056	0.4823	7.14%
2013-05-07	0	0.280	0.270	0.290	-	-	0	0	-	0.478	0.461	0.495	-	-	0	-	0.00%
2013-05-06	0	0.280	0.270	0.290	-	-	0	0	-	0.478	0.461	0.495	-	-	0	-	0.00%
2013-05-03	0	0.280	0.280	0.290	0.275	0.300	73,000	21,610	0.2960	0.478	0.478	0.495	0.470	0.512	42,755	0.5054	-6.67%
2013-05-02	0	0.300	0.285	0.300	0.290	0.345	176,000	52,390	0.2977	0.512	0.487	0.512	0.495	0.589	103,080	0.5082	11.11%
2013-04-30	0	0.270	0.270	0.300	0.265	0.270	28,000	7,440	0.2657	0.461	0.461	0.512	0.452	0.461	16,399	0.4537	-3.57%
2013-04-29	0	0.280	0.270	0.335	-	-	0	0	-	0.478	0.461	0.572	-	-	0	-	0.00%
2013-04-26	0	0.280	0.270	0.310	0.260	0.290	156,000	42,380	0.2717	0.478	0.461	0.529	0.444	0.495	91,366	0.4638	-1.75%
2013-04-25	0	0.285	0.280	0.330	0.285	0.285	2,000	570	0.2850	0.487	0.478	0.563	0.487	0.487	1,171	0.4866	-3.39%
2013-04-24	0	0.295	0.280	0.335	-	-	0	0	-	0.504	0.478	0.572	-	-	0	-	0.00%
2013-04-23	0	0.295	0.275	0.320	0.295	0.295	100,000	29,500	0.2950	0.504	0.470	0.546	0.504	0.504	58,568	0.5037	-7.81%
2013-04-22	0	0.320	0.305	0.335	-	-	0	0	-	0.546	0.521	0.572	-	-	0	-	0.00%
2013-04-19	0	0.320	0.305	0.335	-	-	0	0	-	0.546	0.521	0.572	-	-	0	-	0.00%
2013-04-18	0	0.320	0.300	0.320	-	-	0	0	-	0.546	0.512	0.546	-	-	0	-	-1.54%
2013-04-17	0	0.325	0.275	0.325	-	-	0	0	-	0.555	0.470	0.555	-	-	0	-	0.00%
2013-04-16	0	0.325	0.300	0.325	-	-	0	0	-	0.555	0.512	0.555	-	-	0	-	0.00%
2013-04-15	0	0.325	0.285	0.325	0.345	0.345	44,000	15,180	0.3450	0.555	0.487	0.555	0.589	0.589	25,770	0.5891	0.00%
2013-04-12	0	0.325	0.285	0.325	-	-	0	0	-	0.555	0.487	0.555	-	-	0	-	0.00%
2013-04-11	0	0.325	0.325	0.330	0.275	0.305	200,000	59,640	0.2982	0.555	0.555	0.563	0.470	0.521	117,136	0.5092	4.84%
2013-04-10	0	0.310	0.300	0.330	-	-	0	0	-	0.529	0.512	0.563	-	-	0	-	0.00%
2013-04-09	0	0.310	0.290	0.340	-	-	0	0	-	0.529	0.495	0.581	-	-	0	-	0.00%
2013-04-08	0	0.310	0.275	0.330	-	-	0	0	-	0.529	0.470	0.563	-	-	0	-	0.00%
2013-04-05	0	0.310	0.275	0.310	-	-	0	0	-	0.529	0.470	0.529	-	-	0	-	-3.12%
2013-04-03	0	0.320	0.295	0.345	-	-	0	0	-	0.546	0.504	0.589	-	-	0	-	0.00%
2013-04-02	0	0.320	0.295	0.320	-	-	0	0	-	0.546	0.504	0.546	-	-	0	-	0.00%
2013-03-28	0	0.320	0.295	0.320	0.300	0.325	104,000	33,290	0.3201	0.546	0.504	0.546	0.512	0.555	60,911	0.5465	0.00%
2013-03-27	0	0.320	0.300	0.320	0.300	0.320	90,000	28,910	0.3212	0.546	0.512	0.546	0.512	0.546	52,711	0.5485	6.67%
2013-03-26	0	0.300	0.285	0.300	0.290	0.300	282,000	85,950	0.3048	0.512	0.487	0.512	0.495	0.512	165,162	0.5204	0.00%
2013-03-25	0	0.300	0.290	0.320	-	-	0	0	-	0.512	0.495	0.546	-	-	0	-	0.00%
2013-03-22	0	0.300	0.275	0.335	-	-	0	0	-	0.512	0.470	0.572	-	-	0	-	0.00%
2013-03-21	0	0.300	0.270	0.335	-	-	50,000	17,000	0.3400	0.512	0.461	0.572	-	-	29,284	0.5805	0.00%
2013-03-20	0	0.300	0.270	0.320	-	-	0	0	-	0.512	0.461	0.546	-	-	0	-	0.00%
2013-03-19	0	0.300	0.270	0.320	-	-	0	0	-	0.512	0.461	0.546	-	-	0	-	0.00%
2013-03-18	0	0.300	0.290	0.300	0.300	0.325	168,000	50,550	0.3009	0.512	0.495	0.512	0.512	0.555	98,394	0.5138	-6.25%
2013-03-15	0	0.320	0.295	0.320	-	-	0	0	-	0.546	0.504	0.546	-	-	0	-	0.00%
2013-03-14	0	0.320	0.300	0.320	-	-	0	0	-	0.546	0.512	0.546	-	-	0	-	0.00%
2013-03-13	0	0.320	0.300	0.320	0.340	0.340	42,000	14,280	0.3400	0.546	0.512	0.546	0.581	0.581	24,599	0.5805	3.23%
2013-03-12	0	0.310	0.300	0.310	0.285	0.310	11,000	3,305	0.3005	0.529	0.512	0.529	0.487	0.529	6,442	0.5130	1.64%
2013-03-11	0	0.305	0.300	0.310	-	-	0	0	-	0.521	0.512	0.529	-	-	0	-	0.00%
2013-03-08	0	0.305	0.305	0.330	0.305	0.305	4,000	1,220	0.3050	0.521	0.521	0.563	0.521	0.521	2,343	0.5208	0.00%
2013-03-07	0	0.305	0.300	0.325	-	-	0	0	-	0.521	0.512	0.555	-	-	0	-	0.00%
2013-03-06	0	0.305	0.305	0.315	0.305	0.330	100,000	32,000	0.3200	0.521	0.521	0.538	0.521	0.563	58,568	0.5464	0.00%
2013-03-05	0	0.305	0.305	0.325	0.300	0.325	122,000	36,770	0.3014	0.521	0.521	0.555	0.512	0.555	71,453	0.5146	-3.17%
2013-03-04	0	0.315	0.310	0.320	-	-	0	0	-	0.538	0.529	0.546	-	-	0	-	0.00%
2013-03-01	0	0.315	0.315	0.325	0.315	0.330	220,000	71,000	0.3227	0.538	0.538	0.555	0.538	0.563	128,849	0.5510	5.00%
2013-02-28	0	0.300	0.290	0.300	0.290	0.300	170,000	50,900	0.2994	0.512	0.495	0.512	0.495	0.512	99,565	0.5112	0.00%
2013-02-27	0	0.300	0.290	0.330	-	-	0	0	-	0.512	0.495	0.563	-	-	0	-	0.00%
2013-02-26	0	0.300	0.295	0.300	0.300	0.300	70,000	21,000	0.3000	0.512	0.504	0.512	0.512	0.512	40,998	0.5122	-3.23%
2013-02-25	0	0.310	0.300	0.335	-	-	0	0	-	0.529	0.512	0.572	-	-	0	-	0.00%
2013-02-22	0	0.310	0.300	0.310	-	-	0	0	-	0.529	0.512	0.529	-	-	0	-	0.00%
2013-02-21	0	0.310	0.290	0.340	-	-	0	0	-	0.529	0.495	0.581	-	-	0	-	0.00%
2013-02-20	0	0.310	0.310	0.340	0.300	0.300	34,000	10,200	0.3000	0.529	0.529	0.581	0.512	0.512	19,913	0.5122	0.00%
2013-02-19	0	0.310	0.300	0.340	-	-	0	0	-	0.529	0.512	0.581	-	-	0	-	0.00%
2013-02-18	0	0.310	0.305	0.325	0.310	0.310	10,000	3,100	0.3100	0.529	0.521	0.555	0.529	0.529	5,857	0.5293	-7.46%
2013-02-15	0	0.335	0.305	0.335	0.305	0.335	24,000	7,480	0.3117	0.572	0.521	0.572	0.521	0.572	14,056	0.5321	8.06%
2013-02-14	0	0.310	0.300	0.345	-	-	0	0	-	0.529	0.512	0.589	-	-	0	-	0.00%
2013-02-08	0	0.310	0.300	0.345	-	-	0	0	-	0.529	0.512	0.589	-	-	0	-	0.00%
2013-02-07	0	0.310	0.305	0.320	0.310	0.310	4,000	1,240	0.3100	0.529	0.521	0.546	0.529	0.529	2,343	0.5293	-3.12%
2013-02-06	0	0.320	0.305	0.320	0.310	0.325	118,000	38,120	0.3231	0.546	0.521	0.546	0.529	0.555	69,110	0.5516	0.00%
2013-02-05	0	0.320	0.300	0.345	-	-	0	0	-	0.546	0.512	0.589	-	-	0	-	0.00%
2013-02-04	0	0.320	0.300	0.340	-	-	1,000	280	0.2800	0.546	0.512	0.581	-	-	586	0.4781	0.00%
2013-02-01	0	0.320	0.320	0.345	0.320	0.320	10,000	3,200	0.3200	0.546	0.546	0.589	0.546	0.546	5,857	0.5464	-4.48%
2013-01-31	0	0.335	0.335	0.340	0.290	0.335	58,000	17,030	0.2936	0.572	0.572	0.581	0.495	0.572	33,969	0.5013	3.08%
2013-01-30	0	0.325	0.315	0.330	0.310	0.325	666,000	210,070	0.3154	0.555	0.538	0.563	0.529	0.555	390,062	0.5386	-2.99%
2013-01-29	0	0.335	0.300	0.345	0.330	0.335	58,000	19,240	0.3317	0.572	0.512	0.589	0.563	0.572	33,969	0.5664	4.69%
2013-01-28	0	0.320	0.295	0.335	0.320	0.320	36,000	11,520	0.3200	0.546	0.504	0.572	0.546	0.546	21,084	0.5464	3.23%
2013-01-25	0	0.310	0.290	0.320	-	-	0	0	-	0.529	0.495	0.546	-	-	0	-	0.00%
2013-01-24	0	0.310	0.295	0.325	-	-	0	0	-	0.529	0.504	0.555	-	-	0	-	0.00%
2013-01-23	0	0.310	0.290	0.340	0.300	0.315	230,000	71,050	0.3089	0.529	0.495	0.581	0.512	0.538	134,706	0.5274	3.33%
2013-01-22	0	0.300	0.300	0.310	0.295	0.300	16,000	4,750	0.2969	0.512	0.512	0.529	0.504	0.512	9,371	0.5069	-4.76%
2013-01-21	0	0.315	0.295	0.335	-	-	0	0	-	0.538	0.504	0.572	-	-	0	-	0.00%
2013-01-18	0	0.315	0.315	0.320	-	-	0	0	-	0.538	0.538	0.546	-	-	0	-	8.62%
2013-01-17	0	0.290	0.280	0.320	-	-	0	0	-	0.495	0.478	0.546	-	-	0	-	0.00%
2013-01-16	0	0.290	0.290	0.320	0.290	0.300	20,000	5,900	0.2950	0.495	0.495	0.546	0.495	0.512	11,714	0.5037	-3.33%
2013-01-15	0	0.300	0.300	0.330	0.300	0.300	40,000	12,000	0.3000	0.512	0.512	0.563	0.512	0.512	23,427	0.5122	0.00%
2013-01-14	0	0.300	0.295	0.325	-	-	0	0	-	0.512	0.504	0.555	-	-	0	-	0.00%
2013-01-11	0	0.300	0.300	0.305	0.280	0.300	232,000	68,370	0.2947	0.512	0.512	0.521	0.478	0.512	135,878	0.5032	-6.25%
2013-01-10	0	0.320	0.310	0.320	0.310	0.325	205,000	65,075	0.3174	0.546	0.529	0.546	0.529	0.555	120,064	0.5420	-5.88%
2013-01-09	0	0.340	0.325	0.340	0.315	0.345	74,979	24,567	0.3277	0.581	0.555	0.581	0.538	0.589	43,914	0.5594	1.49%
2013-01-08	0	0.335	0.320	0.335	0.335	0.345	52,000	17,770	0.3417	0.572	0.546	0.572	0.572	0.589	30,455	0.5835	-5.63%
2013-01-07	0	0.355	0.355	0.365	0.310	0.380	1,298,000	453,350	0.3493	0.606	0.606	0.623	0.529	0.649	760,212	0.5963	16.39%
2013-01-04	0	0.305	0.300	0.310	0.295	0.305	146,000	44,200	0.3027	0.521	0.512	0.529	0.504	0.521	85,509	0.5169	-1.61%
2013-01-03	0	0.310	0.300	0.310	0.310	0.310	8,000	2,480	0.3100	0.529	0.512	0.529	0.529	0.529	4,685	0.5293	6.90%
2013-01-02	0	0.290	0.290	0.300	0.290	0.305	22,000	6,410	0.2914	0.495	0.495	0.512	0.495	0.521	12,885	0.4975	-3.33%
2012-12-31	0	0.300	0.285	0.305	0.295	0.300	18,000	5,370	0.2983	0.512	0.487	0.521	0.504	0.512	10,542	0.5094	3.45%
2012-12-28	0	0.290	0.290	0.340	0.290	0.290	10,000	2,900	0.2900	0.495	0.495	0.581	0.495	0.495	5,857	0.4952	-4.92%
2012-12-27	0	0.305	0.295	0.310	-	-	0	0	-	0.521	0.504	0.529	-	-	0	-	0.00%
2012-12-24	0	0.305	0.290	0.310	-	-	73	19	0.2603	0.521	0.495	0.529	-	-	43	0.4444	0.00%
2012-12-21	0	0.305	0.295	0.310	0.305	0.305	24,000	7,320	0.3050	0.521	0.504	0.529	0.521	0.521	14,056	0.5208	3.39%
2012-12-20	0	0.295	0.295	0.315	0.295	0.300	86,000	25,560	0.2972	0.504	0.504	0.538	0.504	0.512	50,368	0.5075	-3.28%
2012-12-19	0	0.305	0.300	0.310	0.295	0.305	42,000	12,660	0.3014	0.521	0.512	0.529	0.504	0.521	24,599	0.5147	-1.61%
2012-12-18	0	0.310	0.300	0.310	0.290	0.310	122,000	36,120	0.2961	0.529	0.512	0.529	0.495	0.529	71,453	0.5055	6.90%
2012-12-17	0	0.290	0.290	0.305	0.290	0.290	80,000	23,200	0.2900	0.495	0.495	0.521	0.495	0.495	46,854	0.4952	0.00%
2012-12-14	0	0.290	0.290	0.310	0.290	0.290	20,000	5,800	0.2900	0.495	0.495	0.529	0.495	0.495	11,714	0.4952	-1.69%
2012-12-13	0	0.295	0.295	0.300	0.295	0.300	190,000	56,310	0.2964	0.504	0.504	0.512	0.504	0.512	111,279	0.5060	-1.67%
2012-12-12	0	0.300	0.295	0.300	0.285	0.320	838,000	249,130	0.2973	0.512	0.504	0.512	0.487	0.546	490,799	0.5076	3.45%
2012-12-11	0	0.290	0.285	0.290	0.285	0.305	356,000	102,630	0.2883	0.495	0.487	0.495	0.487	0.521	208,502	0.4922	3.57%
2012-12-10	0	0.280	0.280	0.285	0.280	0.300	16,000	4,570	0.2856	0.478	0.478	0.487	0.478	0.512	9,371	0.4877	0.00%
2012-12-07	0	0.280	0.280	0.290	0.270	0.290	407,000	112,670	0.2768	0.478	0.478	0.495	0.461	0.495	238,371	0.4727	0.00%
2012-12-06	0	0.280	0.275	0.280	0.275	0.280	100,000	27,650	0.2765	0.478	0.470	0.478	0.470	0.478	58,568	0.4721	0.00%
2012-12-05	0	0.280	0.280	0.290	0.270	0.290	190,000	53,800	0.2832	0.478	0.478	0.495	0.461	0.495	111,279	0.4835	3.70%
2012-12-04	0	0.270	0.265	0.310	0.270	0.300	306,000	82,930	0.2710	0.461	0.452	0.529	0.461	0.512	179,218	0.4627	-10.00%
2012-12-03	0	0.300	0.285	0.300	-	-	1,000	240	0.2400	0.512	0.487	0.512	-	-	586	0.4098	0.00%
2012-11-30	0	0.300	0.300	0.310	0.290	0.300	92,000	27,500	0.2989	0.512	0.512	0.529	0.495	0.512	53,882	0.5104	-4.76%
2012-11-29	0	0.315	0.300	0.315	-	-	0	0	-	0.538	0.512	0.538	-	-	0	-	0.00%
2012-11-28	0	0.315	0.310	0.315	0.315	0.330	506,000	163,040	0.3222	0.538	0.529	0.538	0.538	0.563	296,354	0.5502	1.61%
2012-11-27	0	0.310	0.305	0.315	0.280	0.320	1,138,000	351,140	0.3086	0.529	0.521	0.538	0.478	0.546	666,503	0.5268	10.71%
2012-11-26	0	0.280	0.265	0.280	-	-	0	0	-	0.478	0.452	0.478	-	-	0	-	0.00%
2012-11-23	0	0.280	0.280	0.290	0.275	0.290	174,000	48,810	0.2805	0.478	0.478	0.495	0.470	0.495	101,908	0.4790	-3.45%
2012-11-22	0	0.290	0.285	0.290	0.250	0.300	748,000	215,040	0.2875	0.495	0.487	0.495	0.427	0.512	438,088	0.4909	20.83%
2012-11-21	0	0.240	0.240	0.270	-	-	0	0	-	0.410	0.410	0.461	-	-	0	-	0.00%
2012-11-20	0	0.240	0.240	0.260	-	-	0	0	-	0.410	0.410	0.444	-	-	0	-	1.69%
2012-11-19	0	0.236	0.236	0.265	0.230	0.230	20,000	4,600	0.2300	0.403	0.403	0.452	0.393	0.393	11,714	0.3927	-2.48%
2012-11-16	0	0.242	0.227	0.290	-	-	0	0	-	0.413	0.388	0.495	-	-	0	-	0.00%
2012-11-15	0	0.242	0.235	0.260	-	-	0	0	-	0.413	0.401	0.444	-	-	0	-	0.00%
2012-11-14	0	0.242	0.242	0.265	0.242	0.242	20,000	4,840	0.2420	0.413	0.413	0.452	0.413	0.413	11,714	0.4132	-5.10%
2012-11-13	0	0.255	0.243	0.255	0.238	0.255	246,000	61,236	0.2489	0.435	0.415	0.435	0.406	0.435	144,077	0.4250	-1.92%
2012-11-12	0	0.260	0.250	0.265	-	-	0	0	-	0.444	0.427	0.452	-	-	0	-	0.00%
2012-11-09	0	0.260	0.260	0.270	0.255	0.265	60,000	15,540	0.2590	0.444	0.444	0.461	0.435	0.452	35,141	0.4422	0.00%
2012-11-08	0	0.260	0.260	0.280	0.250	0.260	86,000	22,250	0.2587	0.444	0.444	0.478	0.427	0.444	50,368	0.4417	-1.89%
2012-11-07	0	0.265	0.265	0.290	0.260	0.265	54,000	14,290	0.2646	0.452	0.452	0.495	0.444	0.452	31,627	0.4518	0.00%
2012-11-06	0	0.265	0.265	0.280	0.260	0.275	396,000	104,740	0.2645	0.452	0.452	0.478	0.444	0.470	231,929	0.4516	-5.36%
2012-11-05	0	0.280	0.275	0.280	0.270	0.280	70,000	19,050	0.2721	0.478	0.470	0.478	0.461	0.478	40,998	0.4647	1.82%
2012-11-02	0	0.275	0.275	0.280	0.265	0.280	392,000	105,260	0.2685	0.470	0.470	0.478	0.452	0.478	229,586	0.4585	-5.17%
2012-11-01	0	0.290	0.280	0.295	0.280	0.335	2,044,000	602,680	0.2949	0.495	0.478	0.504	0.478	0.572	1,197,129	0.5034	-12.12%
2012-10-31	1	0.330	0.315	0.330	0.249	0.390	5,472,000	1,643,946	0.3004	0.563	0.538	0.563	0.425	0.666	3,204,837	0.5130	43.48%
2012-10-30	0	0.230	0.228	0.245	-	-	0	0	-	0.393	0.389	0.418	-	-	0	-	0.00%
2012-10-29	0	0.230	0.230	0.250	0.230	0.230	40,000	9,200	0.2300	0.393	0.393	0.427	0.393	0.393	23,427	0.3927	-2.54%
2012-10-26	0	0.236	0.236	0.265	0.230	0.245	8,000	1,912	0.2390	0.403	0.403	0.452	0.393	0.418	4,685	0.4081	-0.84%
2012-10-25	0	0.238	0.238	0.250	0.237	0.250	8,000	1,950	0.2438	0.406	0.406	0.427	0.405	0.427	4,685	0.4162	-0.83%
2012-10-24	0	0.240	0.228	0.270	-	-	0	0	-	0.410	0.389	0.461	-	-	0	-	0.00%
2012-10-22	0	0.240	0.230	0.260	0.240	0.240	2,000	480	0.2400	0.410	0.393	0.444	0.410	0.410	1,171	0.4098	0.00%
2012-10-19	0	0.240	0.240	0.248	0.235	0.241	65,000	15,440	0.2375	0.410	0.410	0.423	0.401	0.411	38,069	0.4056	-7.69%
2012-10-18	0	0.260	0.239	0.260	0.260	0.260	36,000	9,360	0.2600	0.444	0.408	0.444	0.444	0.444	21,084	0.4439	4.00%
2012-10-17	0	0.250	0.236	0.260	0.250	0.250	96,000	24,000	0.2500	0.427	0.403	0.444	0.427	0.427	56,225	0.4269	6.38%
2012-10-16	0	0.235	0.234	0.255	0.235	0.235	40,000	9,400	0.2350	0.401	0.400	0.435	0.401	0.401	23,427	0.4012	-0.42%
2012-10-15	0	0.236	0.236	0.260	0.235	0.235	100,000	23,500	0.2350	0.403	0.403	0.444	0.401	0.401	58,568	0.4012	-9.23%
2012-10-12	0	0.260	0.240	0.260	-	-	0	0	-	0.444	0.410	0.444	-	-	0	-	0.00%
2012-10-11	0	0.260	0.245	0.260	0.240	0.260	328,000	79,288	0.2417	0.444	0.418	0.444	0.410	0.444	192,103	0.4127	11.59%
2012-10-10	0	0.233	0.233	0.260	-	-	0	0	-	0.398	0.398	0.444	-	-	0	-	0.43%
2012-10-09	0	0.232	0.232	0.260	0.232	0.250	155,000	38,653	0.2494	0.396	0.396	0.444	0.396	0.427	90,780	0.4258	-10.77%
2012-10-08	0	0.260	0.240	0.260	-	-	0	0	-	0.444	0.410	0.444	-	-	0	-	0.00%
2012-10-05	0	0.260	0.209	0.275	-	-	0	0	-	0.444	0.357	0.470	-	-	0	-	0.00%
2012-10-04	0	0.260	0.232	0.275	-	-	0	0	-	0.444	0.396	0.470	-	-	0	-	0.00%
2012-10-03	0	0.260	0.237	0.260	0.260	0.260	960,000	240,020	0.2500	0.444	0.405	0.444	0.444	0.444	562,252	0.4269	1.96%
2012-09-28	0	0.255	0.235	0.255	-	-	0	0	-	0.435	0.401	0.435	-	-	0	-	0.00%
2012-09-27	0	0.255	0.222	0.285	-	-	0	0	-	0.435	0.379	0.487	-	-	0	-	0.00%
2012-09-26	0	0.255	0.235	0.270	-	-	0	0	-	0.435	0.401	0.461	-	-	0	-	0.00%
2012-09-25	0	0.255	0.228	0.255	0.255	0.260	96,000	24,800	0.2583	0.435	0.389	0.435	0.435	0.444	56,225	0.4411	4.08%
2012-09-24	0	0.245	0.226	0.265	-	-	0	0	-	0.418	0.386	0.452	-	-	0	-	0.00%
2012-09-21	0	0.245	0.213	0.250	-	-	0	0	-	0.418	0.364	0.427	-	-	0	-	0.00%
2012-09-20	0	0.245	0.227	0.250	-	-	0	0	-	0.418	0.388	0.427	-	-	0	-	0.00%
2012-09-19	0	0.245	0.226	0.245	-	-	0	0	-	0.418	0.386	0.418	-	-	0	-	-2.00%
2012-09-18	0	0.250	0.230	0.250	-	-	0	0	-	0.427	0.393	0.427	-	-	0	-	0.00%
2012-09-17	0	0.250	0.235	0.265	0.223	0.250	54,000	12,750	0.2361	0.427	0.401	0.452	0.381	0.427	31,627	0.4031	6.38%
2012-09-14	0	0.235	0.231	0.240	0.230	0.246	304,000	71,856	0.2364	0.401	0.394	0.410	0.393	0.420	178,047	0.4036	-0.42%
2012-09-13	0	0.236	0.235	0.250	0.236	0.236	30,000	7,080	0.2360	0.403	0.401	0.427	0.403	0.403	17,570	0.4030	-1.67%
2012-09-12	0	0.240	0.230	0.255	-	-	0	0	-	0.410	0.393	0.435	-	-	0	-	0.00%
2012-09-11	0	0.240	0.240	0.249	0.240	0.265	26,000	6,592	0.2535	0.410	0.410	0.425	0.410	0.452	15,228	0.4329	-1.64%
2012-09-10	0	0.244	0.223	0.244	-	-	0	0	-	0.417	0.381	0.417	-	-	0	-	-2.01%
2012-09-07	0	0.249	0.241	0.250	0.233	0.285	166,000	42,366	0.2552	0.425	0.411	0.427	0.398	0.487	97,223	0.4358	8.26%
2012-09-06	0	0.230	0.230	0.250	0.220	0.220	100,000	22,000	0.2200	0.393	0.393	0.427	0.376	0.376	58,568	0.3756	0.00%
2012-09-05	0	0.230	0.214	0.230	-	-	0	0	-	0.393	0.365	0.393	-	-	0	-	-1.29%
2012-09-04	0	0.233	0.220	0.265	-	-	0	0	-	0.398	0.376	0.452	-	-	0	-	0.00%
2012-09-03	0	0.233	0.182	0.255	-	-	0	0	-	0.398	0.311	0.435	-	-	0	-	0.00%
2012-08-31	0	0.233	0.224	0.248	-	-	0	0	-	0.398	0.382	0.423	-	-	0	-	0.00%
2012-08-30	0	0.233	0.226	0.246	0.226	0.233	8,000	1,850	0.2313	0.398	0.386	0.420	0.386	0.398	4,685	0.3948	-2.92%
2012-08-29	0	0.240	0.223	0.248	-	-	0	0	-	0.410	0.381	0.423	-	-	0	-	0.00%
2012-08-28	0	0.240	0.230	0.250	0.230	0.240	90,000	20,720	0.2302	0.410	0.393	0.427	0.393	0.410	52,711	0.3931	3.00%
2012-08-27	0	0.233	0.218	0.260	-	-	0	0	-	0.398	0.372	0.444	-	-	0	-	0.00%
2012-08-24	0	0.233	0.222	0.239	-	-	0	0	-	0.398	0.379	0.408	-	-	0	-	0.00%
2012-08-23	0	0.233	0.233	0.260	0.226	0.233	110,000	25,240	0.2295	0.398	0.398	0.444	0.386	0.398	64,425	0.3918	0.00%
2012-08-22	0	0.233	0.229	0.240	0.215	0.233	38,000	8,486	0.2233	0.398	0.391	0.410	0.367	0.398	22,256	0.3813	1.75%
2012-08-21	0	0.229	0.229	0.240	0.227	0.243	53,000	12,444	0.2348	0.391	0.391	0.410	0.388	0.415	31,041	0.4009	-5.76%
2012-08-20	0	0.243	0.232	0.243	0.234	0.243	6,000	1,422	0.2370	0.415	0.396	0.415	0.400	0.415	3,514	0.4047	3.85%
2012-08-17	0	0.234	0.234	0.243	0.226	0.229	98,000	22,228	0.2268	0.400	0.400	0.415	0.386	0.391	57,397	0.3873	-3.70%
2012-08-16	0	0.243	0.223	0.243	-	-	0	0	-	0.415	0.381	0.415	-	-	0	-	0.00%
2012-08-15	0	0.243	0.232	0.243	-	-	0	0	-	0.415	0.396	0.415	-	-	0	-	0.00%
2012-08-14	0	0.243	0.227	0.243	-	-	800	176	0.2200	0.415	0.388	0.415	-	-	469	0.3756	0.00%
2012-08-13	0	0.243	0.232	0.248	0.239	0.245	98,000	23,718	0.2420	0.415	0.396	0.423	0.408	0.418	57,397	0.4132	10.45%
2012-08-10	0	0.220	0.230	0.275	0.220	0.220	100,000	22,000	0.2200	0.376	0.393	0.470	0.376	0.376	58,568	0.3756	-6.38%
2012-08-09	0	0.235	0.235	0.255	0.228	0.230	100,000	22,880	0.2288	0.401	0.401	0.435	0.389	0.393	58,568	0.3907	-4.08%
2012-08-08	0	0.245	0.228	0.250	0.228	0.245	14,000	3,376	0.2411	0.418	0.389	0.427	0.389	0.418	8,200	0.4117	3.81%
2012-08-07	0	0.236	0.228	0.255	-	-	0	0	-	0.403	0.389	0.435	-	-	0	-	0.00%
2012-08-06	0	0.236	0.228	0.255	-	-	0	0	-	0.403	0.389	0.435	-	-	0	-	0.00%
2012-08-03	0	0.236	0.228	0.255	0.236	0.236	50,000	11,800	0.2360	0.403	0.389	0.435	0.403	0.403	29,284	0.4030	0.00%
2012-08-02	0	0.236	0.226	0.238	0.225	0.238	64,000	15,464	0.2416	0.403	0.386	0.406	0.384	0.406	37,483	0.4126	0.43%
2012-08-01	0	0.235	0.235	0.244	0.223	0.235	168,000	39,000	0.2321	0.401	0.401	0.417	0.381	0.401	98,394	0.3964	5.86%
2012-07-31	0	0.222	0.222	0.250	0.222	0.222	12,000	2,664	0.2220	0.379	0.379	0.427	0.379	0.379	7,028	0.3790	-5.13%
2012-07-30	0	0.234	0.216	0.250	-	-	0	0	-	0.400	0.369	0.427	-	-	0	-	0.00%
2012-07-27	0	0.234	0.210	0.235	0.220	0.235	16,000	3,728	0.2330	0.400	0.359	0.401	0.376	0.401	9,371	0.3978	0.00%
2012-07-26	0	0.234	0.230	0.234	0.225	0.234	14,000	3,186	0.2276	0.400	0.393	0.400	0.384	0.400	8,200	0.3886	1.74%
2012-07-25	0	0.230	0.219	0.250	-	-	0	0	-	0.393	0.374	0.427	-	-	0	-	0.00%
2012-07-24	0	0.230	-	0.250	-	-	0	0	-	0.393	-	0.427	-	-	0	-	0.00%
2012-07-23	0	0.230	0.221	0.230	0.230	0.230	50,000	11,500	0.2300	0.393	0.377	0.393	0.393	0.393	29,284	0.3927	-1.71%
2012-07-20	0	0.234	0.225	0.234	0.232	0.234	28,000	6,516	0.2327	0.400	0.384	0.400	0.396	0.400	16,399	0.3973	-0.43%
2012-07-19	0	0.235	0.235	0.240	0.227	0.227	216,000	49,032	0.2270	0.401	0.401	0.410	0.388	0.388	126,507	0.3876	-2.49%
2012-07-18	0	0.241	0.229	0.242	-	-	0	0	-	0.411	0.391	0.413	-	-	0	-	0.00%
2012-07-17	0	0.241	0.217	0.241	-	-	0	0	-	0.411	0.371	0.411	-	-	0	-	0.00%
2012-07-16	0	0.241	0.219	0.245	-	-	0	0	-	0.411	0.374	0.418	-	-	0	-	0.00%
2012-07-13	0	0.241	0.214	0.241	-	-	0	0	-	0.411	0.365	0.411	-	-	0	-	-1.23%
2012-07-12	0	0.244	0.224	0.244	-	-	0	0	-	0.417	0.382	0.417	-	-	0	-	-0.41%
2012-07-11	0	0.245	0.235	0.246	-	-	0	0	-	0.418	0.401	0.420	-	-	0	-	0.00%
2012-07-10	0	0.245	0.237	0.245	0.233	0.245	540,000	125,964	0.2333	0.418	0.405	0.418	0.398	0.418	316,267	0.3983	4.26%
2012-07-09	0	0.235	0.237	0.240	-	-	0	0	-	0.401	0.405	0.410	-	-	0	-	0.00%
2012-07-06	0	0.235	0.235	0.242	0.233	0.233	12,000	2,796	0.2330	0.401	0.401	0.413	0.398	0.398	7,028	0.3978	-4.47%
2012-07-05	0	0.246	0.232	0.246	0.246	0.246	19,000	4,658	0.2452	0.420	0.396	0.420	0.420	0.420	11,128	0.4186	-0.40%
2012-07-04	0	0.247	0.234	0.249	0.230	0.250	215,000	51,997	0.2418	0.422	0.400	0.425	0.393	0.427	125,921	0.4129	-0.80%
2012-07-03	0	0.249	0.225	0.249	-	-	0	0	-	0.425	0.384	0.425	-	-	0	-	-0.40%
2012-06-29	0	0.250	0.231	0.250	0.250	0.250	8,000	2,000	0.2500	0.427	0.394	0.427	0.427	0.427	4,685	0.4269	2.04%
2012-06-28	0	0.245	0.245	0.255	0.226	0.226	6,000	1,356	0.2260	0.418	0.418	0.435	0.386	0.386	3,514	0.3859	-0.41%
2012-06-27	0	0.246	0.249	0.260	0.239	0.240	20,000	4,790	0.2395	0.420	0.425	0.444	0.408	0.410	11,714	0.4089	-1.20%
2012-06-26	0	0.249	0.229	0.249	-	-	0	0	-	0.425	0.391	0.425	-	-	0	-	-0.40%
2012-06-25	0	0.250	0.230	0.260	-	-	0	0	-	0.427	0.393	0.444	-	-	0	-	0.00%
2012-06-22	0	0.250	0.250	0.255	0.250	0.260	250,000	64,000	0.2560	0.427	0.427	0.435	0.427	0.444	146,420	0.4371	-1.96%
2012-06-21	0	0.255	0.250	0.270	0.250	0.255	224,000	56,160	0.2507	0.435	0.427	0.461	0.427	0.435	131,192	0.4281	-12.07%
2012-06-20	0	0.290	0.265	0.290	0.255	0.290	84,000	23,420	0.2788	0.495	0.452	0.495	0.435	0.495	49,197	0.4760	3.57%
2012-06-19	0	0.280	0.280	0.285	0.249	0.295	556,000	151,326	0.2722	0.478	0.478	0.487	0.425	0.504	325,638	0.4647	12.45%
2012-06-18	0	0.249	0.249	0.280	0.238	0.238	100,000	23,800	0.2380	0.425	0.425	0.478	0.406	0.406	58,568	0.4064	0.00%
2012-06-15	0	0.249	0.232	0.275	-	-	0	0	-	0.425	0.396	0.470	-	-	0	-	0.00%
2012-06-14	0	0.249	0.231	0.255	-	-	0	0	-	0.425	0.394	0.435	-	-	0	-	0.00%
2012-06-13	0	0.249	0.232	0.270	0.249	0.249	6,000	1,494	0.2490	0.425	0.396	0.461	0.425	0.425	3,514	0.4251	3.75%
2012-06-12	0	0.240	0.230	0.265	0.240	0.240	100,000	24,000	0.2400	0.410	0.393	0.452	0.410	0.410	58,568	0.4098	-3.61%
2012-06-11	0	0.249	0.230	0.249	-	-	0	0	-	0.425	0.393	0.425	-	-	0	-	0.00%
2012-06-08	0	0.249	0.205	0.249	0.249	0.249	6,000	1,494	0.2490	0.425	0.350	0.425	0.425	0.425	3,514	0.4251	1.22%
2012-06-07	0	0.246	0.246	0.249	-	-	0	0	-	0.420	0.420	0.425	-	-	0	-	0.41%
2012-06-06	0	0.245	0.240	0.250	0.245	0.245	110,000	26,950	0.2450	0.418	0.410	0.427	0.418	0.418	64,425	0.4183	2.08%
2012-06-05	0	0.240	0.228	0.245	-	-	0	0	-	0.410	0.389	0.418	-	-	0	-	0.00%
2012-06-04	0	0.240	0.240	0.245	0.240	0.240	10,000	2,400	0.2400	0.410	0.410	0.418	0.410	0.410	5,857	0.4098	-5.88%
2012-06-01	0	0.255	0.237	0.260	-	-	0	0	-	0.435	0.405	0.444	-	-	0	-	0.00%
2012-05-31	0	0.255	0.243	0.280	-	-	0	0	-	0.435	0.415	0.478	-	-	0	-	0.00%
2012-05-30	0	0.255	0.245	0.280	-	-	0	0	-	0.435	0.418	0.478	-	-	0	-	0.00%
2012-05-29	0	0.255	0.255	0.260	0.242	0.255	4,000	994	0.2485	0.435	0.435	0.444	0.413	0.435	2,343	0.4243	-1.92%
2012-05-28	0	0.260	0.240	0.260	0.240	0.260	22,000	5,320	0.2418	0.444	0.410	0.444	0.410	0.444	12,885	0.4129	1.96%
2012-05-25	0	0.255	0.245	0.275	-	-	0	0	-	0.435	0.418	0.470	-	-	0	-	0.00%
2012-05-24	0	0.255	0.245	0.260	-	-	0	0	-	0.435	0.418	0.444	-	-	0	-	0.00%
2012-05-23	0	0.255	0.255	0.280	0.233	0.270	158,000	37,660	0.2384	0.435	0.435	0.478	0.398	0.461	92,537	0.4070	-3.77%
2012-05-22	0	0.265	0.242	0.280	-	-	0	0	-	0.452	0.413	0.478	-	-	0	-	0.00%
2012-05-21	0	0.265	0.260	0.265	0.270	0.270	4,000	1,080	0.2700	0.452	0.444	0.452	0.461	0.461	2,343	0.4610	0.00%
2012-05-18	0	0.265	0.240	0.265	0.255	0.265	24,000	6,180	0.2575	0.452	0.410	0.452	0.435	0.452	14,056	0.4397	1.92%
2012-05-17	0	0.260	0.240	0.260	0.245	0.260	198,000	48,560	0.2453	0.444	0.410	0.444	0.418	0.444	115,965	0.4187	4.00%
2012-05-16	0	0.250	0.240	0.250	0.250	0.270	342,000	90,180	0.2637	0.427	0.410	0.427	0.427	0.461	200,302	0.4502	-10.71%
2012-05-15	0	0.280	0.265	0.280	0.280	0.280	46,000	12,880	0.2800	0.478	0.452	0.478	0.478	0.478	26,941	0.4781	0.00%
2012-05-14	0	0.280	0.280	0.295	0.280	0.280	310,000	89,800	0.2897	0.478	0.478	0.504	0.478	0.478	181,561	0.4946	-3.45%
2012-05-11	0	0.290	0.280	0.290	0.290	0.300	192,000	56,660	0.2951	0.495	0.478	0.495	0.495	0.512	112,450	0.5039	-1.69%
2012-05-10	0	0.295	0.275	0.300	-	-	0	0	-	0.504	0.470	0.512	-	-	0	-	0.00%
2012-05-09	0	0.295	0.295	0.310	0.280	0.290	22,000	6,300	0.2864	0.504	0.504	0.529	0.478	0.495	12,885	0.4889	-1.67%
2012-05-08	0	0.300	0.290	0.310	0.300	0.305	60,000	18,200	0.3033	0.512	0.495	0.529	0.512	0.521	35,141	0.5179	-1.64%
2012-05-07	0	0.305	0.265	0.305	-	-	0	0	-	0.521	0.452	0.521	-	-	0	-	0.00%
2012-05-04	0	0.305	0.275	0.305	0.280	0.305	28,000	8,340	0.2979	0.521	0.470	0.521	0.478	0.521	16,399	0.5086	5.17%
2012-05-03	0	0.290	0.260	0.300	0.260	0.290	31,000	8,520	0.2748	0.495	0.444	0.512	0.444	0.495	18,156	0.4693	1.75%
2012-05-02	0	0.285	0.265	0.310	-	-	0	0	-	0.487	0.452	0.529	-	-	0	-	0.00%
2012-04-30	0	0.285	0.265	0.300	0.290	0.290	10,000	2,900	0.2900	0.487	0.452	0.512	0.495	0.495	5,857	0.4952	0.00%
2012-04-27	0	0.285	0.265	0.290	-	-	0	0	-	0.487	0.452	0.495	-	-	0	-	0.00%
2012-04-26	0	0.285	0.285	0.290	0.280	0.285	46,000	12,910	0.2807	0.487	0.487	0.495	0.478	0.487	26,941	0.4792	0.00%
2012-04-25	0	0.285	0.275	0.295	-	-	0	0	-	0.487	0.470	0.504	-	-	0	-	0.00%
2012-04-24	0	0.285	0.280	0.295	0.260	0.285	50,000	14,000	0.2800	0.487	0.478	0.504	0.444	0.487	29,284	0.4781	0.00%
2012-04-23	0	0.285	0.265	0.285	-	-	0	0	-	0.487	0.452	0.487	-	-	0	-	-3.39%
2012-04-20	0	0.295	0.275	0.295	0.295	0.295	2,000	590	0.2950	0.504	0.470	0.504	0.504	0.504	1,171	0.5037	3.51%
2012-04-19	0	0.285	0.280	0.300	0.285	0.290	28,000	8,080	0.2886	0.487	0.478	0.512	0.487	0.495	16,399	0.4927	3.64%
2012-04-18	0	0.275	0.275	0.290	0.260	0.275	50,000	13,300	0.2660	0.470	0.470	0.495	0.444	0.470	29,284	0.4542	-5.17%
2012-04-17	0	0.290	0.255	0.305	0.270	0.290	14,000	3,940	0.2814	0.495	0.435	0.521	0.461	0.495	8,200	0.4805	0.00%
2012-04-16	0	0.290	0.270	0.290	0.300	0.340	20,000	6,080	0.3040	0.495	0.461	0.495	0.512	0.581	11,714	0.5191	0.00%
2012-04-13	0	0.290	0.255	0.295	0.290	0.290	10,000	2,900	0.2900	0.495	0.435	0.504	0.495	0.495	5,857	0.4952	1.75%
2012-04-12	0	0.285	0.255	0.300	-	-	0	0	-	0.487	0.435	0.512	-	-	0	-	0.00%
2012-04-11	0	0.285	0.255	0.295	-	-	0	0	-	0.487	0.435	0.504	-	-	0	-	0.00%
2012-04-10	0	0.285	0.275	0.295	0.285	0.285	16,000	4,560	0.2850	0.487	0.470	0.504	0.487	0.487	9,371	0.4866	-1.72%
2012-04-05	0	0.290	0.275	0.295	0.270	0.300	40,000	11,740	0.2935	0.495	0.470	0.504	0.461	0.512	23,427	0.5011	3.57%
2012-04-03	0	0.280	0.260	0.290	0.270	0.280	22,000	6,000	0.2727	0.478	0.444	0.495	0.461	0.478	12,885	0.4657	0.00%
2012-04-02	0	0.280	0.260	0.280	-	-	0	0	-	0.478	0.444	0.478	-	-	0	-	0.00%
2012-03-30	0	0.280	0.270	0.280	0.260	0.280	122,000	32,810	0.2689	0.478	0.461	0.478	0.444	0.478	71,453	0.4592	-3.45%
2012-03-29	0	0.290	0.265	0.290	-	-	0	0	-	0.495	0.452	0.495	-	-	0	-	-1.69%
2012-03-28	0	0.295	0.275	0.295	-	-	0	0	-	0.504	0.470	0.504	-	-	0	-	0.00%
2012-03-27	0	0.295	0.290	0.305	0.280	0.295	210,000	60,770	0.2894	0.504	0.495	0.521	0.478	0.504	122,993	0.4941	0.00%
2012-03-26	0	0.295	0.260	0.295	-	-	0	0	-	0.504	0.444	0.504	-	-	0	-	0.00%
2012-03-23	0	0.295	0.275	0.295	0.290	0.295	106,000	30,780	0.2904	0.504	0.470	0.504	0.495	0.504	62,082	0.4958	5.36%
2012-03-22	0	0.280	0.280	0.290	0.275	0.280	72,000	20,050	0.2785	0.478	0.478	0.495	0.470	0.478	42,169	0.4755	-3.45%
2012-03-21	0	0.290	0.280	0.300	0.260	0.290	58,000	15,710	0.2709	0.495	0.478	0.512	0.444	0.495	33,969	0.4625	0.00%
2012-03-20	0	0.290	0.260	0.300	0.290	0.300	426,000	127,740	0.2999	0.495	0.444	0.512	0.495	0.512	249,499	0.5120	-3.33%
2012-03-19	0	0.300	0.300	0.305	0.300	0.320	15,000	4,550	0.3033	0.512	0.512	0.521	0.512	0.546	8,785	0.5179	-3.23%
2012-03-16	0	0.310	0.305	0.330	0.310	0.310	26,000	8,060	0.3100	0.529	0.521	0.563	0.529	0.529	15,228	0.5293	0.00%
2012-03-15	0	0.310	0.300	0.320	0.300	0.310	100,000	30,470	0.3047	0.529	0.512	0.546	0.512	0.529	58,568	0.5203	-3.12%
2012-03-14	0	0.320	0.300	0.330	0.320	0.320	11,000	3,500	0.3182	0.546	0.512	0.563	0.546	0.546	6,442	0.5433	-3.03%
2012-03-13	0	0.330	0.330	0.340	0.320	0.330	110,000	35,580	0.3235	0.563	0.563	0.581	0.546	0.563	64,425	0.5523	3.13%
2012-03-12	0	0.320	0.320	0.340	0.305	0.335	252,000	79,180	0.3142	0.546	0.546	0.581	0.521	0.572	147,591	0.5365	0.00%
2012-03-09	0	0.320	0.310	0.345	0.320	0.320	10,000	3,200	0.3200	0.546	0.529	0.589	0.546	0.546	5,857	0.5464	0.00%
2012-03-08	0	0.320	0.315	0.320	0.300	0.320	126,000	39,070	0.3101	0.546	0.538	0.546	0.512	0.546	73,796	0.5294	1.59%
2012-03-07	0	0.315	0.315	0.350	0.310	0.310	10,000	3,100	0.3100	0.538	0.538	0.598	0.529	0.529	5,857	0.5293	-1.56%
2012-03-06	0	0.320	0.320	0.335	0.315	0.335	424,000	134,940	0.3183	0.546	0.546	0.572	0.538	0.572	248,328	0.5434	-4.48%
2012-03-05	0	0.335	0.355	0.360	0.335	0.335	60,000	20,100	0.3350	0.572	0.606	0.615	0.572	0.572	35,141	0.5720	0.00%
2012-03-02	0	0.335	0.335	0.370	0.330	0.330	18,000	5,940	0.3300	0.572	0.572	0.632	0.563	0.563	10,542	0.5634	-8.22%
2012-03-01	0	0.365	0.335	0.375	-	-	0	0	-	0.623	0.572	0.640	-	-	0	-	0.00%
2012-02-29	0	0.365	0.365	0.370	0.350	0.380	540,000	197,660	0.3660	0.623	0.623	0.632	0.598	0.649	316,267	0.6250	4.29%
2012-02-28	0	0.350	0.335	0.360	0.335	0.355	141,000	49,205	0.3490	0.598	0.572	0.615	0.572	0.606	82,581	0.5958	1.45%
2012-02-27	0	0.345	0.340	0.350	0.335	0.355	304,000	105,240	0.3462	0.589	0.581	0.598	0.572	0.606	178,047	0.5911	2.99%
2012-02-24	0	0.335	0.335	0.360	0.330	0.330	14,000	4,620	0.3300	0.572	0.572	0.615	0.563	0.563	8,200	0.5634	1.52%
2012-02-23	0	0.330	0.330	0.355	0.310	0.335	100,000	32,780	0.3278	0.563	0.563	0.606	0.529	0.572	58,568	0.5597	-2.94%
2012-02-22	0	0.340	0.340	0.360	0.340	0.340	140,000	47,600	0.3400	0.581	0.581	0.615	0.581	0.581	81,995	0.5805	0.00%
2012-02-21	0	0.340	0.340	0.355	0.330	0.360	284,000	100,120	0.3525	0.581	0.581	0.606	0.563	0.615	166,333	0.6019	0.00%
2012-02-20	0	0.340	0.340	0.350	0.340	0.360	380,000	135,500	0.3566	0.581	0.581	0.598	0.581	0.615	222,558	0.6088	-8.11%
2012-02-17	0	0.370	0.335	0.370	0.335	0.380	242,000	89,880	0.3714	0.632	0.572	0.632	0.572	0.649	141,734	0.6341	1.37%
2012-02-16	0	0.365	0.345	0.365	0.305	0.370	1,462,000	504,480	0.3451	0.623	0.589	0.623	0.521	0.632	856,263	0.5892	19.67%
2012-02-15	0	0.305	0.300	0.305	0.280	0.320	565,000	169,515	0.3000	0.521	0.512	0.521	0.478	0.546	330,909	0.5123	1.67%
2012-02-14	0	0.300	0.295	0.300	0.300	0.310	802,000	240,870	0.3003	0.512	0.504	0.512	0.512	0.529	469,715	0.5128	-6.25%
2012-02-13	0	0.320	0.320	0.345	0.290	0.330	1,072,000	340,650	0.3178	0.546	0.546	0.589	0.495	0.563	627,848	0.5426	4.92%
2012-02-10	0	0.305	0.305	0.315	0.300	0.365	2,130,000	694,930	0.3263	0.521	0.521	0.538	0.512	0.623	1,247,497	0.5571	-16.44%
2012-02-09	0	0.365	0.365	0.375	0.250	0.445	9,620,000	3,671,790	0.3817	0.623	0.623	0.640	0.427	0.760	5,634,235	0.6517	50.21%
2012-02-08	0	0.243	0.243	0.255	0.243	0.245	90,000	21,990	0.2443	0.415	0.415	0.435	0.415	0.418	52,711	0.4172	0.83%
2012-02-07	0	0.241	0.240	0.248	0.240	0.250	90,000	21,738	0.2415	0.411	0.410	0.423	0.410	0.427	52,711	0.4124	0.42%
2012-02-06	0	0.240	0.240	0.250	0.240	0.250	114,000	27,900	0.2447	0.410	0.410	0.427	0.410	0.427	66,767	0.4179	-2.04%
2012-02-03	0	0.245	0.245	0.255	0.240	0.250	252,000	61,946	0.2458	0.418	0.418	0.435	0.410	0.427	147,591	0.4197	-1.21%
2012-02-02	0	0.248	0.240	0.248	0.236	0.249	129,000	31,684	0.2456	0.423	0.410	0.423	0.403	0.425	75,553	0.4194	5.53%
2012-02-01	0	0.235	0.230	0.240	0.225	0.235	98,000	22,430	0.2289	0.401	0.393	0.410	0.384	0.401	57,397	0.3908	2.17%
2012-01-31	0	0.230	0.230	0.240	0.225	0.226	100,000	22,508	0.2251	0.393	0.393	0.410	0.384	0.386	58,568	0.3843	-2.95%
2012-01-30	0	0.237	0.224	0.240	0.222	0.237	20,000	4,606	0.2303	0.405	0.382	0.410	0.379	0.405	11,714	0.3932	-1.25%
2012-01-27	0	0.240	0.226	0.250	0.240	0.250	40,000	9,800	0.2450	0.410	0.386	0.427	0.410	0.427	23,427	0.4183	-4.00%
2012-01-26	0	0.250	0.226	0.250	0.250	0.250	112,000	28,000	0.2500	0.427	0.386	0.427	0.427	0.427	65,596	0.4269	4.17%
2012-01-20	0	0.240	0.221	0.270	-	-	0	0	-	0.410	0.377	0.461	-	-	0	-	0.00%
2012-01-19	0	0.240	0.240	0.247	-	-	0	0	-	0.410	0.410	0.422	-	-	0	-	2.13%
2012-01-18	0	0.235	0.230	0.247	-	-	0	0	-	0.401	0.393	0.422	-	-	0	-	0.00%
2012-01-17	0	0.235	0.225	0.235	0.215	0.235	80,000	17,756	0.2220	0.401	0.384	0.401	0.367	0.401	46,854	0.3790	-1.26%
2012-01-16	0	0.238	0.238	0.255	-	-	0	0	-	0.406	0.406	0.435	-	-	0	-	1.28%
2012-01-13	0	0.235	0.227	0.246	0.235	0.243	208,000	48,944	0.2353	0.401	0.388	0.420	0.401	0.415	121,821	0.4018	-2.08%
2012-01-12	0	0.240	0.231	0.249	0.231	0.240	24,000	5,666	0.2361	0.410	0.394	0.425	0.394	0.410	14,056	0.4031	3.90%
2012-01-11	0	0.231	0.230	0.245	0.231	0.238	10,000	2,366	0.2366	0.394	0.393	0.418	0.394	0.406	5,857	0.4040	-2.94%
2012-01-10	0	0.238	0.237	0.250	-	-	0	0	-	0.406	0.405	0.427	-	-	0	-	0.00%
2012-01-09	0	0.238	0.226	0.249	-	-	0	0	-	0.406	0.386	0.425	-	-	0	-	0.00%
2012-01-06	0	0.238	0.238	0.255	0.236	0.249	104,000	24,574	0.2363	0.406	0.406	0.435	0.403	0.425	60,911	0.4034	1.28%
2012-01-05	0	0.235	0.235	0.305	0.231	0.231	10,000	2,310	0.2310	0.401	0.401	0.521	0.394	0.394	5,857	0.3944	-7.84%
2012-01-04	0	0.255	0.240	0.260	-	-	0	0	-	0.435	0.410	0.444	-	-	0	-	0.00%
2012-01-03	0	0.255	0.240	0.300	-	-	0	0	-	0.435	0.410	0.512	-	-	0	-	0.00%
2011-12-30	0	0.255	0.235	0.315	0.255	0.255	50,000	12,750	0.2550	0.435	0.401	0.538	0.435	0.435	29,284	0.4354	0.00%
2011-12-29	0	0.255	0.235	0.275	-	-	0	0	-	0.435	0.401	0.470	-	-	0	-	0.00%
2011-12-28	0	0.255	0.240	0.260	0.240	0.255	4,000	990	0.2475	0.435	0.410	0.444	0.410	0.435	2,343	0.4226	-1.92%
2011-12-23	0	0.260	0.255	0.260	0.243	0.260	8,000	2,012	0.2515	0.444	0.435	0.444	0.415	0.444	4,685	0.4294	10.17%
2011-12-22	0	0.236	0.236	0.265	0.236	0.236	4,000	944	0.2360	0.403	0.403	0.452	0.403	0.403	2,343	0.4030	-7.45%
2011-12-21	0	0.255	0.250	0.255	0.240	0.255	204,000	50,950	0.2498	0.435	0.427	0.435	0.410	0.435	119,479	0.4264	6.25%
2011-12-20	0	0.240	0.230	0.240	-	-	0	0	-	0.410	0.393	0.410	-	-	0	-	0.00%
2011-12-19	0	0.240	0.223	0.240	0.240	0.240	12,000	2,880	0.2400	0.410	0.381	0.410	0.410	0.410	7,028	0.4098	0.00%
2011-12-16	0	0.240	0.240	0.280	0.240	0.240	34,000	8,160	0.2400	0.410	0.410	0.478	0.410	0.410	19,913	0.4098	0.84%
2011-12-15	0	0.238	0.230	0.238	0.237	0.238	6,000	1,424	0.2373	0.406	0.393	0.406	0.405	0.406	3,514	0.4052	1.71%
2011-12-14	0	0.234	0.232	0.234	0.230	0.240	124,000	28,864	0.2328	0.400	0.396	0.400	0.393	0.410	72,624	0.3974	-3.31%
2011-12-13	0	0.242	0.242	0.280	0.232	0.232	5,000	1,150	0.2300	0.413	0.413	0.478	0.396	0.396	2,928	0.3927	-2.81%
2011-12-12	0	0.249	0.249	0.270	0.249	0.249	18,000	4,482	0.2490	0.425	0.425	0.461	0.425	0.425	10,542	0.4251	-0.40%
2011-12-09	0	0.250	0.242	0.270	-	-	0	0	-	0.427	0.413	0.461	-	-	0	-	0.00%
2011-12-08	0	0.250	0.244	0.280	-	-	0	0	-	0.427	0.417	0.478	-	-	0	-	0.00%
2011-12-07	0	0.250	0.250	0.265	-	-	0	0	-	0.427	0.427	0.452	-	-	0	-	0.00%
2011-12-06	0	0.250	0.244	0.250	0.232	0.250	119,000	29,473	0.2477	0.427	0.417	0.427	0.396	0.427	69,696	0.4229	0.00%
2011-12-05	0	0.250	0.231	0.250	0.250	0.250	228,000	57,000	0.2500	0.427	0.394	0.427	0.427	0.427	133,535	0.4269	0.00%
2011-12-02	0	0.250	0.250	0.270	0.250	0.250	112,000	28,000	0.2500	0.427	0.427	0.461	0.427	0.427	65,596	0.4269	7.76%
2011-12-01	0	0.232	0.230	0.244	0.232	0.245	52,000	12,426	0.2390	0.396	0.393	0.417	0.396	0.418	30,455	0.4080	-5.31%
2011-11-30	0	0.245	0.228	0.245	-	-	0	0	-	0.418	0.389	0.418	-	-	0	-	0.00%
2011-11-29	0	0.245	0.230	0.245	-	-	0	0	-	0.418	0.393	0.418	-	-	0	-	0.00%
2011-11-28	0	0.245	0.233	0.245	0.245	0.245	8,000	1,960	0.2450	0.418	0.398	0.418	0.418	0.418	4,685	0.4183	0.00%
2011-11-25	0	0.245	0.232	0.249	-	-	0	0	-	0.418	0.396	0.425	-	-	0	-	0.00%
2011-11-24	0	0.245	0.231	0.245	0.226	0.245	180,000	43,690	0.2427	0.418	0.394	0.418	0.386	0.418	105,422	0.4144	-2.00%
2011-11-23	0	0.250	0.230	0.250	0.250	0.250	10,000	2,500	0.2500	0.427	0.393	0.427	0.427	0.427	5,857	0.4269	0.00%
2011-11-22	0	0.250	0.228	0.250	-	-	0	0	-	0.427	0.389	0.427	-	-	0	-	0.00%
2011-11-21	0	0.250	0.250	0.255	-	-	0	0	-	0.427	0.427	0.435	-	-	0	-	8.70%
2011-11-18	0	0.230	0.223	0.250	0.230	0.230	116,000	26,680	0.2300	0.393	0.381	0.427	0.393	0.393	67,939	0.3927	-8.00%
2011-11-17	0	0.250	0.231	0.260	-	-	0	0	-	0.427	0.394	0.444	-	-	0	-	0.00%
2011-11-16	0	0.250	0.234	0.255	-	-	0	0	-	0.427	0.400	0.435	-	-	0	-	0.00%
2011-11-15	0	0.250	0.238	0.250	0.260	0.260	30,000	7,800	0.2600	0.427	0.406	0.427	0.444	0.444	17,570	0.4439	-3.85%
2011-11-14	0	0.260	0.223	0.260	0.260	0.260	100,000	26,000	0.2600	0.444	0.381	0.444	0.444	0.444	58,568	0.4439	-3.70%
2011-11-11	0	0.270	0.246	0.270	0.247	0.270	234,000	58,140	0.2485	0.461	0.420	0.461	0.422	0.461	137,049	0.4242	9.76%
2011-11-10	0	0.246	0.249	0.250	-	-	0	0	-	0.420	0.425	0.427	-	-	0	-	0.00%
2011-11-09	0	0.246	0.243	0.260	-	-	0	0	-	0.420	0.415	0.444	-	-	0	-	0.00%
2011-11-08	0	0.246	0.246	0.270	0.245	0.270	14,000	3,580	0.2557	0.420	0.420	0.461	0.418	0.461	8,200	0.4366	-5.38%
2011-11-07	0	0.260	0.245	0.260	0.260	0.260	108,000	27,080	0.2507	0.444	0.418	0.444	0.444	0.444	63,253	0.4281	4.00%
2011-11-04	0	0.250	0.250	0.270	0.250	0.270	524,000	131,230	0.2504	0.427	0.427	0.461	0.427	0.461	306,896	0.4276	-3.85%
2011-11-03	0	0.260	0.255	0.260	0.260	0.260	20,000	5,200	0.2600	0.444	0.435	0.444	0.444	0.444	11,714	0.4439	0.00%
2011-11-02	0	0.260	0.250	0.260	0.246	0.260	60,000	15,000	0.2500	0.444	0.427	0.444	0.420	0.444	35,141	0.4269	6.56%
2011-11-01	0	0.244	0.244	0.248	0.235	0.260	332,000	81,408	0.2452	0.417	0.417	0.423	0.401	0.444	194,446	0.4187	-9.63%
2011-10-31	0	0.270	0.243	0.270	0.270	0.270	12,000	3,240	0.2700	0.461	0.415	0.461	0.461	0.461	7,028	0.4610	5.88%
2011-10-28	0	0.255	0.245	0.255	0.234	0.285	599,000	157,538	0.2630	0.435	0.418	0.435	0.400	0.487	350,822	0.4491	-1.92%
2011-10-27	0	0.260	0.245	0.260	0.242	0.260	124,000	32,060	0.2585	0.444	0.418	0.444	0.413	0.444	72,624	0.4415	-1.89%
2011-10-26	0	0.265	0.265	0.280	0.240	0.240	14,000	3,360	0.2400	0.452	0.452	0.478	0.410	0.410	8,200	0.4098	10.42%
2011-10-25	0	0.240	0.236	0.270	0.240	0.240	272,000	65,280	0.2400	0.410	0.403	0.461	0.410	0.410	159,305	0.4098	0.00%
2011-10-24	0	0.240	0.260	0.270	0.240	0.240	80,000	19,200	0.2400	0.410	0.444	0.461	0.410	0.410	46,854	0.4098	-11.11%
2011-10-21	0	0.270	0.232	0.270	0.270	0.270	6,000	1,620	0.2700	0.461	0.396	0.461	0.461	0.461	3,514	0.4610	8.87%
2011-10-20	0	0.248	0.248	0.250	0.245	0.245	20,000	4,900	0.2450	0.423	0.423	0.427	0.418	0.418	11,714	0.4183	-0.80%
2011-10-19	0	0.250	0.246	0.280	-	-	0	0	-	0.427	0.420	0.478	-	-	0	-	0.00%
2011-10-18	0	0.250	0.246	0.250	0.245	0.250	286,000	70,400	0.2462	0.427	0.420	0.427	0.418	0.427	167,504	0.4203	-10.71%
2011-10-17	0	0.280	0.270	0.280	0.240	0.280	102,000	24,560	0.2408	0.478	0.461	0.478	0.410	0.478	59,739	0.4111	12.00%
2011-10-14	0	0.250	0.250	0.265	0.248	0.250	392,000	97,876	0.2497	0.427	0.427	0.452	0.423	0.427	229,586	0.4263	-5.66%
2011-10-13	0	0.265	0.250	0.275	0.255	0.265	360,000	92,200	0.2561	0.452	0.427	0.470	0.435	0.452	210,845	0.4373	3.92%
2011-10-12	0	0.255	0.236	0.255	0.230	0.255	286,000	67,668	0.2366	0.435	0.403	0.435	0.393	0.435	167,504	0.4040	2.00%
2011-10-11	0	0.250	0.236	0.250	-	-	0	0	-	0.427	0.403	0.427	-	-	0	-	-5.66%
2011-10-10	0	0.265	0.255	0.265	0.265	0.265	148,000	39,220	0.2650	0.452	0.435	0.452	0.452	0.452	86,681	0.4525	0.00%
2011-10-07	0	0.265	0.265	0.290	-	-	0	0	-	0.452	0.452	0.495	-	-	0	-	8.16%
2011-10-06	0	0.245	0.202	0.249	0.245	0.245	2,000	490	0.2450	0.418	0.345	0.425	0.418	0.418	1,171	0.4183	0.00%
2011-10-04	0	0.245	0.235	0.245	0.245	0.255	208,000	51,040	0.2454	0.418	0.401	0.418	0.418	0.435	121,821	0.4190	0.00%
2011-10-03	0	0.245	0.245	0.250	0.236	0.250	84,000	20,128	0.2396	0.418	0.418	0.427	0.403	0.427	49,197	0.4091	-2.00%
2011-09-30	0	0.250	0.250	0.255	0.249	0.255	312,000	78,590	0.2519	0.427	0.427	0.435	0.425	0.435	182,732	0.4301	-7.41%
2011-09-28	0	0.270	0.270	0.290	0.255	0.285	50,000	13,740	0.2748	0.461	0.461	0.495	0.435	0.487	29,284	0.4692	-10.00%
2011-09-27	0	0.300	0.265	0.300	0.250	0.300	80,000	21,020	0.2628	0.512	0.452	0.512	0.427	0.512	46,854	0.4486	-3.23%
2011-09-26	0	0.310	0.242	0.310	-	-	0	0	-	0.529	0.413	0.529	-	-	0	-	0.00%
2011-09-23	0	0.310	0.250	0.310	-	-	10,000	2,900	0.2900	0.529	0.427	0.529	-	-	5,857	0.4952	-1.59%
2011-09-22	0	0.315	0.290	0.315	-	-	0	0	-	0.538	0.495	0.538	-	-	0	-	-1.56%
2011-09-21	0	0.320	0.280	0.320	-	-	0	0	-	0.546	0.478	0.546	-	-	0	-	0.00%
2011-09-20	0	0.320	0.280	0.320	-	-	0	0	-	0.546	0.478	0.546	-	-	0	-	0.00%
2011-09-19	0	0.320	0.290	0.320	0.340	0.355	18,000	6,240	0.3467	0.546	0.495	0.546	0.581	0.606	10,542	0.5919	-1.54%
2011-09-16	0	0.325	0.290	0.325	0.290	0.325	32,000	9,530	0.2978	0.555	0.495	0.555	0.495	0.555	18,742	0.5085	1.56%
2011-09-15	0	0.320	0.300	0.320	0.300	0.320	26,000	7,920	0.3046	0.546	0.512	0.546	0.512	0.546	15,228	0.5201	6.67%
2011-09-14	0	0.300	0.300	0.310	0.275	0.280	246,000	67,930	0.2761	0.512	0.512	0.529	0.470	0.478	144,077	0.4715	-3.23%
2011-09-12	0	0.310	0.270	0.310	0.310	0.310	10,000	3,100	0.3100	0.529	0.461	0.529	0.529	0.529	5,857	0.5293	0.00%
2011-09-09	0	0.310	0.290	0.350	-	-	0	0	-	0.529	0.495	0.598	-	-	0	-	0.00%
2011-09-08	0	0.310	0.310	0.350	-	-	0	0	-	0.529	0.529	0.598	-	-	0	-	0.00%
2011-09-07	0	0.310	0.305	0.310	0.310	0.310	18,000	5,580	0.3100	0.529	0.521	0.529	0.529	0.529	10,542	0.5293	0.00%
2011-09-06	0	0.310	0.285	0.310	-	-	0	0	-	0.529	0.487	0.529	-	-	0	-	0.00%
2011-09-05	0	0.310	0.300	0.345	-	-	0	0	-	0.529	0.512	0.589	-	-	0	-	0.00%
2011-09-02	0	0.310	0.310	0.330	0.310	0.310	30,000	9,300	0.3100	0.529	0.529	0.563	0.529	0.529	17,570	0.5293	-6.06%
2011-09-01	0	0.330	0.310	0.330	0.330	0.330	326,000	107,060	0.3284	0.563	0.529	0.563	0.563	0.563	190,931	0.5607	3.13%
2011-08-31	0	0.320	0.320	0.325	0.310	0.320	180,000	56,100	0.3117	0.546	0.546	0.555	0.529	0.546	105,422	0.5321	3.23%
2011-08-30	0	0.310	0.310	0.320	0.305	0.305	32,000	9,760	0.3050	0.529	0.529	0.546	0.521	0.521	18,742	0.5208	0.00%
2011-08-29	0	0.310	0.310	0.320	0.300	0.310	128,000	39,600	0.3094	0.529	0.529	0.546	0.512	0.529	74,967	0.5282	0.00%
2011-08-26	0	0.310	0.300	0.320	0.310	0.310	50,000	15,500	0.3100	0.529	0.512	0.546	0.529	0.529	29,284	0.5293	0.00%
2011-08-25	0	0.310	0.310	0.320	0.310	0.320	300,000	93,320	0.3111	0.529	0.529	0.546	0.529	0.546	175,704	0.5311	-6.06%
2011-08-24	0	0.330	0.320	0.330	0.300	0.330	682,000	213,350	0.3128	0.563	0.546	0.563	0.512	0.563	399,433	0.5341	4.76%
2011-08-23	0	0.315	0.315	0.345	0.315	0.350	460,000	151,950	0.3303	0.538	0.538	0.589	0.538	0.598	269,412	0.5640	-1.56%
2011-08-22	0	0.320	0.305	0.330	0.310	0.350	678,000	218,240	0.3219	0.546	0.521	0.563	0.529	0.598	397,091	0.5496	-8.57%
2011-08-19	0	0.350	0.320	0.380	-	-	0	0	-	0.598	0.546	0.649	-	-	0	-	0.00%
2011-08-18	0	0.350	0.350	0.380	0.350	0.350	20,000	7,000	0.3500	0.598	0.598	0.649	0.598	0.598	11,714	0.5976	0.00%
2011-08-17	0	0.350	0.350	0.355	0.350	0.365	126,000	44,550	0.3536	0.598	0.598	0.606	0.598	0.623	73,796	0.6037	6.06%
2011-08-16	0	0.330	0.330	0.340	0.330	0.350	454,000	152,020	0.3348	0.563	0.563	0.581	0.563	0.598	265,898	0.5717	4.76%
2011-08-15	0	0.315	0.315	0.330	0.310	0.320	402,000	125,380	0.3119	0.538	0.538	0.563	0.529	0.546	235,443	0.5325	-3.08%
2011-08-12	0	0.325	0.310	0.325	0.310	0.345	244,000	78,020	0.3198	0.555	0.529	0.555	0.529	0.589	142,906	0.5460	-9.72%
2011-08-11	0	0.360	0.320	0.360	-	-	0	0	-	0.615	0.546	0.615	-	-	0	-	0.00%
2011-08-10	0	0.360	0.340	0.360	0.345	0.360	622,000	218,330	0.3510	0.615	0.581	0.615	0.589	0.615	364,293	0.5993	10.77%
2011-08-09	0	0.325	0.315	0.330	0.315	0.335	116,000	38,190	0.3292	0.555	0.538	0.563	0.538	0.572	67,939	0.5621	-2.99%
2011-08-08	0	0.335	0.325	0.345	0.330	0.345	200,000	67,750	0.3388	0.572	0.555	0.589	0.563	0.589	117,136	0.5784	-2.90%
2011-08-05	0	0.345	0.325	0.345	0.310	0.345	594,000	197,610	0.3327	0.589	0.555	0.589	0.529	0.589	347,894	0.5680	-9.21%
2011-08-04	0	0.380	0.370	0.385	0.380	0.385	216,000	82,140	0.3803	0.649	0.632	0.657	0.649	0.657	126,507	0.6493	-1.30%
2011-08-03	0	0.385	0.375	0.385	0.360	0.385	292,000	107,110	0.3668	0.657	0.640	0.657	0.615	0.657	171,018	0.6263	0.00%
2011-08-02	0	0.385	0.385	0.420	0.365	0.380	50,000	18,920	0.3784	0.657	0.657	0.717	0.623	0.649	29,284	0.6461	-4.94%
2011-08-01	0	0.405	0.375	0.405	0.405	0.405	2,000	810	0.4050	0.692	0.640	0.692	0.692	0.692	1,171	0.6915	5.19%
2011-07-29	0	0.385	0.370	0.415	-	-	0	0	-	0.657	0.632	0.709	-	-	0	-	0.00%
2011-07-28	0	0.385	0.365	0.410	-	-	0	0	-	0.657	0.623	0.700	-	-	0	-	0.00%
2011-07-27	0	0.385	0.385	0.390	0.380	0.380	100,000	38,000	0.3800	0.657	0.657	0.666	0.649	0.649	58,568	0.6488	-1.28%
2011-07-26	0	0.390	0.390	0.400	0.385	0.440	268,000	107,970	0.4029	0.666	0.666	0.683	0.657	0.751	156,962	0.6879	-2.50%
2011-07-25	0	0.400	0.365	0.400	0.380	0.415	124,000	47,230	0.3809	0.683	0.623	0.683	0.649	0.709	72,624	0.6503	5.26%
2011-07-22	0	0.380	0.370	0.380	0.370	0.380	644,000	238,380	0.3702	0.649	0.632	0.649	0.632	0.649	377,177	0.6320	-2.56%
2011-07-21	0	0.390	0.370	0.415	-	-	0	0	-	0.666	0.632	0.709	-	-	0	-	0.00%
2011-07-20	0	0.390	0.390	0.415	0.380	0.380	50,000	19,000	0.3800	0.666	0.666	0.709	0.649	0.649	29,284	0.6488	1.30%
2011-07-19	0	0.385	0.380	0.410	0.385	0.385	2,000	770	0.3850	0.657	0.649	0.700	0.657	0.657	1,171	0.6574	-6.10%
2011-07-18	0	0.410	0.385	0.420	-	-	0	0	-	0.700	0.657	0.717	-	-	0	-	0.00%
2011-07-15	0	0.410	0.380	0.410	-	-	0	0	-	0.700	0.649	0.700	-	-	0	-	0.00%
2011-07-14	0	0.410	0.390	0.410	0.390	0.420	88,000	35,560	0.4041	0.700	0.666	0.700	0.666	0.717	51,540	0.6900	5.13%
2011-07-13	0	0.390	0.385	0.415	0.390	0.400	180,000	73,050	0.4058	0.666	0.657	0.709	0.666	0.683	105,422	0.6929	-1.27%
2011-07-12	0	0.395	0.370	0.395	0.355	0.395	3,660,000	1,354,020	0.3700	0.674	0.632	0.674	0.606	0.674	2,143,586	0.6317	-3.66%
2011-07-11	0	0.410	0.410	0.420	0.410	0.430	72,000	30,120	0.4183	0.700	0.700	0.717	0.700	0.734	42,169	0.7143	-4.65%
2011-07-08	0	0.430	0.415	0.440	0.410	0.430	174,000	71,460	0.4107	0.734	0.709	0.751	0.700	0.734	101,908	0.7012	0.00%
2011-07-07	0	0.430	0.410	0.450	0.430	0.430	60,000	25,800	0.4300	0.734	0.700	0.768	0.734	0.734	35,141	0.7342	4.88%
2011-07-06	0	0.410	0.410	0.440	0.410	0.410	4,000	1,640	0.4100	0.700	0.700	0.751	0.700	0.700	2,343	0.7000	-3.53%
2011-07-05	0	0.425	0.425	0.450	0.425	0.425	4,000	1,700	0.4250	0.726	0.726	0.768	0.726	0.726	2,343	0.7257	0.00%
2011-07-04	0	0.425	0.425	0.450	0.420	0.425	102,000	43,340	0.4249	0.726	0.726	0.768	0.717	0.726	59,739	0.7255	1.19%
2011-06-30	0	0.420	0.405	0.420	0.420	0.420	51,000	21,385	0.4193	0.717	0.692	0.717	0.717	0.717	29,870	0.7159	0.00%
2011-06-29	0	0.420	0.420	0.450	0.405	0.425	54,000	22,630	0.4191	0.717	0.717	0.768	0.692	0.726	31,627	0.7155	-6.67%
2011-06-28	0	0.450	0.400	0.460	-	-	0	0	-	0.768	0.683	0.785	-	-	0	-	0.00%
2011-06-27	0	0.450	0.410	0.450	-	-	0	0	-	0.768	0.700	0.768	-	-	0	-	0.00%
2011-06-24	0	0.450	0.410	0.450	0.400	0.450	124,000	49,880	0.4023	0.768	0.700	0.768	0.683	0.768	72,624	0.6868	9.76%
2011-06-23	0	0.410	0.410	0.460	0.410	0.410	100,000	41,000	0.4100	0.700	0.700	0.785	0.700	0.700	58,568	0.7000	0.00%
2011-06-22	0	0.410	0.410	0.450	0.405	0.410	110,000	45,050	0.4095	0.700	0.700	0.768	0.692	0.700	64,425	0.6993	-2.38%
2011-06-21	0	0.420	0.410	0.455	0.400	0.420	70,000	28,400	0.4057	0.717	0.700	0.777	0.683	0.717	40,998	0.6927	3.70%
2011-06-20	0	0.405	0.405	0.420	0.405	0.410	180,000	73,140	0.4063	0.692	0.692	0.717	0.692	0.700	105,422	0.6938	-10.00%
2011-06-17	0	0.450	0.390	0.450	0.400	0.450	94,000	37,800	0.4021	0.768	0.666	0.768	0.683	0.768	55,054	0.6866	3.45%
2011-06-16	0	0.435	0.415	0.440	0.410	0.435	84,000	34,540	0.4112	0.743	0.709	0.751	0.700	0.743	49,197	0.7021	4.82%
2011-06-15	0	0.415	0.410	0.470	0.410	0.465	82,000	34,190	0.4170	0.709	0.700	0.802	0.700	0.794	48,026	0.7119	-1.19%
2011-06-14	0	0.420	0.415	0.450	0.420	0.450	50,000	21,300	0.4260	0.717	0.709	0.768	0.717	0.768	29,284	0.7274	-2.33%
2011-06-13	0	0.430	0.415	0.440	0.410	0.435	102,000	43,460	0.4261	0.734	0.709	0.751	0.700	0.743	59,739	0.7275	-1.15%
2011-06-10	0	0.435	0.435	0.440	0.425	0.435	138,000	59,050	0.4279	0.743	0.743	0.751	0.726	0.743	80,824	0.7306	-2.25%
2011-06-09	0	0.445	0.445	0.450	0.445	0.470	326,000	149,850	0.4597	0.760	0.760	0.768	0.760	0.802	190,931	0.7848	-5.32%
2011-06-08	0	0.470	0.470	0.510	0.470	0.470	10,000	4,700	0.4700	0.802	0.802	0.871	0.802	0.802	5,857	0.8025	-2.08%
2011-06-07	0	0.480	0.465	0.510	-	-	0	0	-	0.820	0.794	0.871	-	-	0	-	0.00%
2011-06-03	0	0.480	0.480	0.490	0.480	0.490	202,000	99,480	0.4925	0.820	0.820	0.837	0.820	0.837	118,307	0.8409	0.00%
2011-06-02	0	0.480	0.465	0.480	0.480	0.480	100,000	48,000	0.4800	0.820	0.794	0.820	0.820	0.820	58,568	0.8196	1.05%
2011-06-01	0	0.475	0.470	0.500	0.475	0.475	90,000	42,950	0.4772	0.811	0.802	0.854	0.811	0.811	52,711	0.8148	-1.04%
2011-05-31	0	0.480	0.470	0.480	0.480	0.480	62,000	29,760	0.4800	0.820	0.802	0.820	0.820	0.820	36,312	0.8196	0.00%
2011-05-30	0	0.480	0.480	0.485	0.480	0.480	160,000	76,800	0.4800	0.820	0.820	0.828	0.820	0.820	93,709	0.8196	0.00%
2011-05-27	0	0.480	0.480	0.500	0.480	0.490	232,000	112,020	0.4828	0.820	0.820	0.854	0.820	0.837	135,878	0.8244	-2.04%
2011-05-26	0	0.490	0.490	0.495	0.490	0.490	70,000	34,300	0.4900	0.837	0.837	0.845	0.837	0.837	40,998	0.8366	2.08%
2011-05-25	0	0.480	0.480	0.495	0.480	0.495	191,000	92,260	0.4830	0.820	0.820	0.845	0.820	0.845	111,865	0.8247	-2.04%
2011-05-24	0	0.490	0.480	0.490	0.490	0.500	38,000	18,700	0.4921	0.837	0.820	0.837	0.837	0.854	22,256	0.8402	0.00%
2011-05-23	0	0.490	0.485	0.495	0.475	0.490	180,000	86,500	0.4806	0.837	0.828	0.845	0.811	0.837	105,422	0.8205	1.03%
2011-05-20	0	0.485	0.485	0.490	0.480	0.490	654,000	319,180	0.4880	0.828	0.828	0.837	0.820	0.837	383,034	0.8333	-4.90%
2011-05-19	0	0.510	0.500	0.520	0.480	0.510	140,000	70,250	0.5018	0.871	0.854	0.888	0.820	0.871	81,995	0.8568	6.25%
2011-05-18	0	0.480	0.475	0.495	0.455	0.485	288,000	139,010	0.4827	0.820	0.811	0.845	0.777	0.828	168,676	0.8241	3.23%
2011-05-17	0	0.465	0.460	0.475	0.450	0.475	272,000	125,590	0.4617	0.794	0.785	0.811	0.768	0.811	159,305	0.7884	2.20%
2011-05-16	0	0.455	0.450	0.470	0.450	0.455	230,000	104,520	0.4544	0.777	0.768	0.802	0.768	0.777	134,706	0.7759	-1.09%
2011-05-13	0	0.460	0.460	0.470	0.450	0.460	511,000	233,520	0.4570	0.785	0.785	0.802	0.768	0.785	299,282	0.7803	0.00%
2011-05-12	0	0.460	0.450	0.465	0.460	0.460	206,200	94,848	0.4600	0.785	0.768	0.794	0.785	0.785	120,767	0.7854	-4.17%
2011-05-11	0	0.480	0.475	0.480	0.470	0.480	286,000	135,400	0.4734	0.820	0.811	0.820	0.802	0.820	167,504	0.8083	-2.04%
2011-05-09	0	0.490	0.475	0.490	0.475	0.490	95,000	45,520	0.4792	0.837	0.811	0.837	0.811	0.837	55,640	0.8181	1.03%
2011-05-06	0	0.485	0.465	0.485	0.460	0.490	658,000	317,550	0.4826	0.828	0.794	0.828	0.785	0.837	385,377	0.8240	2.11%
2011-05-05	0	0.475	0.475	0.485	0.475	0.500	1,064,000	517,250	0.4861	0.811	0.811	0.828	0.811	0.854	623,163	0.8300	-5.00%
2011-05-04	0	0.500	0.495	0.510	0.490	0.530	1,608,000	816,980	0.5081	0.854	0.845	0.871	0.837	0.905	941,772	0.8675	-7.41%
2011-05-03	0	0.540	0.530	0.540	0.530	0.560	266,000	141,280	0.5311	0.922	0.905	0.922	0.905	0.956	155,791	0.9069	0.00%
2011-04-29	0	0.540	0.560	0.570	0.510	0.560	992,000	523,920	0.5281	0.922	0.956	0.973	0.871	0.956	580,994	0.9018	0.00%
2011-04-28	0	0.540	0.540	0.550	0.540	0.570	1,254,000	690,320	0.5505	0.922	0.922	0.939	0.922	0.973	734,442	0.9399	0.00%
2011-04-27	0	0.540	0.530	0.540	0.540	0.580	1,292,000	719,380	0.5568	0.922	0.905	0.922	0.922	0.990	756,698	0.9507	-6.90%
2011-04-26	0	0.580	0.570	0.580	0.530	0.600	2,924,000	1,680,560	0.5747	0.990	0.973	0.990	0.905	1.024	1,712,526	0.9813	9.43%
2011-04-21	0	0.530	0.530	0.540	0.530	0.550	1,366,000	739,640	0.5415	0.905	0.905	0.922	0.905	0.939	800,038	0.9245	0.00%
2011-04-20	0	0.530	0.510	0.530	0.520	0.530	634,000	329,880	0.5203	0.905	0.871	0.905	0.888	0.905	371,321	0.8884	3.92%
2011-04-19	0	0.510	0.500	0.510	0.495	0.520	1,350,000	679,900	0.5036	0.871	0.854	0.871	0.845	0.888	790,667	0.8599	-3.77%
2011-04-18	0	0.530	0.530	0.540	0.530	0.540	1,420,000	754,020	0.5310	0.905	0.905	0.922	0.905	0.922	831,665	0.9066	0.00%
2011-04-15	0	0.530	0.530	0.540	0.520	0.560	3,790,000	2,040,400	0.5384	0.905	0.905	0.922	0.888	0.956	2,219,725	0.9192	1.92%
2011-04-14	0	0.520	0.520	0.530	0.520	0.530	934,000	489,320	0.5239	0.888	0.888	0.905	0.888	0.905	547,024	0.8945	-1.89%
2011-04-13	0	0.530	0.520	0.530	0.520	0.550	1,936,000	1,032,320	0.5332	0.905	0.888	0.905	0.888	0.939	1,133,875	0.9104	-1.85%
2011-04-12	0	0.540	0.540	0.550	0.530	0.580	1,906,000	1,043,260	0.5474	0.922	0.922	0.939	0.905	0.990	1,116,305	0.9346	-8.47%
2011-04-11	0	0.590	0.590	0.600	0.530	0.610	6,732,000	3,883,760	0.5769	1.007	1.007	1.024	0.905	1.042	3,942,793	0.9850	11.32%
2011-04-08	0	0.530	0.520	0.540	0.520	0.550	1,820,000	963,360	0.5293	0.905	0.888	0.922	0.888	0.939	1,065,936	0.9038	-3.64%
2011-04-07	0	0.550	0.540	0.550	0.520	0.580	1,910,000	1,030,700	0.5396	0.939	0.922	0.939	0.888	0.990	1,118,647	0.9214	-1.79%
2011-04-06	0	0.560	0.560	0.580	0.550	0.600	1,704,000	973,840	0.5715	0.956	0.956	0.990	0.939	1.024	997,998	0.9758	-6.67%
2011-04-04	0	0.600	0.590	0.600	0.580	0.620	2,342,000	1,379,620	0.5891	1.024	1.007	1.024	0.990	1.059	1,371,661	1.0058	1.69%
2011-04-01	0	0.590	0.590	0.600	0.580	0.620	576,000	342,140	0.5940	1.007	1.007	1.024	0.990	1.059	337,351	1.0142	-3.28%
2011-03-31	0	0.610	0.590	0.610	0.560	0.630	3,846,000	2,335,180	0.6072	1.042	1.007	1.042	0.956	1.076	2,252,523	1.0367	3.39%
2011-03-30	0	0.590	0.590	0.600	0.590	0.640	1,320,000	795,760	0.6028	1.007	1.007	1.024	1.007	1.093	773,097	1.0293	-4.84%
2011-03-29	0	0.620	0.610	0.630	0.560	0.660	8,204,000	5,106,340	0.6224	1.059	1.042	1.076	0.956	1.127	4,804,913	1.0627	8.77%
2011-03-28	0	0.570	0.570	0.580	0.550	0.600	2,056,000	1,174,860	0.5714	0.973	0.973	0.990	0.939	1.024	1,204,157	0.9757	-3.39%
2011-03-25	0	0.590	0.580	0.590	0.560	0.620	4,240,000	2,549,860	0.6014	1.007	0.990	1.007	0.956	1.059	2,483,280	1.0268	-1.67%
2011-03-24	0	0.600	0.590	0.610	0.590	0.700	11,546,000	7,445,500	0.6449	1.024	1.007	1.042	1.007	1.195	6,762,253	1.1010	-7.69%
2011-03-23	0	0.650	0.640	0.650	0.620	0.760	44,065,000	31,162,200	0.7072	1.110	1.093	1.110	1.059	1.298	25,807,959	1.2075	1.56%
2011-03-22	0	0.640	0.630	0.640	0.630	0.800	37,148,000	25,229,630	0.6792	1.093	1.076	1.093	1.076	1.366	21,756,815	1.1596	-17.95%
2011-03-21	0	0.780	0.770	0.780	0.410	0.820	118,737,000	83,808,480	0.7058	1.332	1.315	1.332	0.700	1.400	69,541,805	1.2052	95.00%
2011-03-18	0	0.400	0.400	0.405	0.380	0.390	408,000	155,080	0.3801	0.683	0.683	0.692	0.649	0.666	238,957	0.6490	8.11%
2011-03-17	0	0.370	0.370	0.385	0.370	0.380	732,000	271,390	0.3708	0.632	0.632	0.657	0.632	0.649	428,717	0.6330	-2.63%
2011-03-16	0	0.380	0.380	0.390	0.370	0.380	510,000	193,100	0.3786	0.649	0.649	0.666	0.632	0.649	298,696	0.6465	2.70%
2011-03-15	0	0.370	0.360	0.370	0.370	0.370	440,000	162,800	0.3700	0.632	0.615	0.632	0.632	0.632	257,699	0.6317	-1.33%
2011-03-14	0	0.375	0.365	0.375	0.375	0.380	144,000	54,250	0.3767	0.640	0.623	0.640	0.640	0.649	84,338	0.6432	-1.32%
2011-03-11	0	0.380	0.370	0.380	0.380	0.380	60,000	22,800	0.3800	0.649	0.632	0.649	0.649	0.649	35,141	0.6488	-3.80%
2011-03-10	0	0.395	0.380	0.395	0.390	0.415	168,000	67,430	0.4014	0.674	0.649	0.674	0.666	0.709	98,394	0.6853	3.95%
2011-03-09	0	0.380	0.380	0.400	0.380	0.380	4,000	1,520	0.3800	0.649	0.649	0.683	0.649	0.649	2,343	0.6488	2.70%
2011-03-08	0	0.370	0.400	0.415	0.370	0.370	10,000	3,700	0.3700	0.632	0.683	0.709	0.632	0.632	5,857	0.6317	-6.33%
2011-03-07	0	0.395	0.380	0.400	-	-	0	0	-	0.674	0.649	0.683	-	-	0	-	0.00%
2011-03-04	0	0.395	0.370	0.400	-	-	200	70	0.3500	0.674	0.632	0.683	-	-	117	0.5976	0.00%
2011-03-03	0	0.395	0.375	0.395	0.365	0.400	260,000	99,890	0.3842	0.674	0.640	0.674	0.623	0.683	152,277	0.6560	0.00%
2011-03-02	0	0.395	0.360	0.415	-	-	0	0	-	0.674	0.615	0.709	-	-	0	-	0.00%
2011-03-01	0	0.395	0.370	0.395	0.400	0.400	20,000	8,000	0.4000	0.674	0.632	0.674	0.683	0.683	11,714	0.6830	-3.66%
2011-02-28	0	0.410	0.390	0.410	-	-	0	0	-	0.700	0.666	0.700	-	-	0	-	0.00%
2011-02-25	0	0.410	0.385	0.420	-	-	0	0	-	0.700	0.657	0.717	-	-	0	-	0.00%
2011-02-24	0	0.410	0.385	0.410	0.380	0.415	462,000	178,240	0.3858	0.700	0.657	0.700	0.649	0.709	270,584	0.6587	-1.20%
2011-02-23	0	0.415	0.395	0.425	-	-	0	0	-	0.709	0.674	0.726	-	-	0	-	0.00%
2011-02-22	0	0.415	0.390	0.430	0.380	0.415	152,000	60,570	0.3985	0.709	0.666	0.734	0.649	0.709	89,023	0.6804	-3.49%
2011-02-21	0	0.430	0.390	0.430	0.430	0.430	100,000	43,000	0.4300	0.734	0.666	0.734	0.734	0.734	58,568	0.7342	0.00%
2011-02-18	0	0.430	0.420	0.430	0.430	0.430	24,000	10,320	0.4300	0.734	0.717	0.734	0.734	0.734	14,056	0.7342	0.00%
2011-02-17	0	0.430	0.420	0.430	0.430	0.430	10,000	4,300	0.4300	0.734	0.717	0.734	0.734	0.734	5,857	0.7342	0.00%
2011-02-16	0	0.430	0.420	0.430	-	-	0	0	-	0.734	0.717	0.734	-	-	0	-	0.00%
2011-02-15	0	0.430	0.420	0.450	0.430	0.430	450,000	193,500	0.4300	0.734	0.717	0.768	0.734	0.734	263,556	0.7342	-4.44%
2011-02-14	0	0.450	0.420	0.450	0.430	0.450	16,000	7,000	0.4375	0.768	0.717	0.768	0.734	0.768	9,371	0.7470	7.14%
2011-02-11	0	0.420	0.420	0.450	0.410	0.420	50,000	20,740	0.4148	0.717	0.717	0.768	0.700	0.717	29,284	0.7082	-6.67%
2011-02-10	0	0.450	0.425	0.450	0.460	0.460	2,400	1,080	0.4500	0.768	0.726	0.768	0.785	0.785	1,406	0.7683	-4.26%
2011-02-09	0	0.470	0.450	0.470	-	-	0	0	-	0.802	0.768	0.802	-	-	0	-	0.00%
2011-02-08	0	0.470	0.460	0.480	0.460	0.495	154,000	71,740	0.4658	0.802	0.785	0.820	0.785	0.845	90,195	0.7954	4.44%
2011-02-07	0	0.450	0.420	0.450	-	-	0	0	-	0.768	0.717	0.768	-	-	0	-	0.00%
2011-02-02	0	0.450	0.440	0.450	0.450	0.450	2,000	900	0.4500	0.768	0.751	0.768	0.768	0.768	1,171	0.7683	1.12%
2011-02-01	0	0.445	0.400	0.450	0.445	0.450	12,000	5,350	0.4458	0.760	0.683	0.768	0.760	0.768	7,028	0.7612	0.00%
2011-01-31	0	0.445	0.420	0.445	0.430	0.450	110,000	49,200	0.4473	0.760	0.717	0.760	0.734	0.768	64,425	0.7637	1.14%
2011-01-28	0	0.440	0.430	0.440	0.450	0.450	94,000	42,300	0.4500	0.751	0.734	0.751	0.768	0.768	55,054	0.7683	-2.22%
2011-01-27	0	0.450	0.410	0.450	-	-	0	0	-	0.768	0.700	0.768	-	-	0	-	0.00%
2011-01-26	0	0.450	0.410	0.450	0.435	0.450	12,000	5,300	0.4417	0.768	0.700	0.768	0.743	0.768	7,028	0.7541	0.00%
2011-01-25	0	0.450	0.410	0.450	-	-	0	0	-	0.768	0.700	0.768	-	-	0	-	0.00%
2011-01-24	0	0.450	0.430	0.460	0.450	0.450	320,000	144,000	0.4500	0.768	0.734	0.785	0.768	0.768	187,417	0.7683	0.00%
2011-01-21	0	0.450	0.435	0.450	0.450	0.450	60,000	27,000	0.4500	0.768	0.743	0.768	0.768	0.768	35,141	0.7683	0.00%
2011-01-20	0	0.450	0.420	0.450	0.440	0.450	467,000	210,090	0.4499	0.768	0.717	0.768	0.751	0.768	273,512	0.7681	2.27%
2011-01-19	0	0.440	0.435	0.480	0.410	0.480	58,000	26,280	0.4531	0.751	0.743	0.820	0.700	0.820	33,969	0.7736	-3.30%
2011-01-18	0	0.455	0.435	0.475	0.440	0.455	6,000	2,670	0.4450	0.777	0.743	0.811	0.751	0.777	3,514	0.7598	1.11%
2011-01-17	0	0.450	0.440	0.485	0.450	0.450	90,000	40,500	0.4500	0.768	0.751	0.828	0.768	0.768	52,711	0.7683	-6.25%
2011-01-14	0	0.480	0.450	0.500	-	-	0	0	-	0.820	0.768	0.854	-	-	0	-	0.00%
2011-01-13	0	0.480	0.455	0.480	0.480	0.480	14,000	6,720	0.4800	0.820	0.777	0.820	0.820	0.820	8,200	0.8196	0.00%
2011-01-12	0	0.480	0.470	0.520	-	-	0	0	-	0.820	0.802	0.888	-	-	0	-	0.00%
2011-01-11	0	0.480	0.485	0.495	0.460	0.485	106,000	50,790	0.4792	0.820	0.828	0.845	0.785	0.828	62,082	0.8181	-4.00%
2011-01-10	0	0.500	0.465	0.500	-	-	0	0	-	0.854	0.794	0.854	-	-	0	-	0.00%
2011-01-07	0	0.500	0.460	0.500	0.430	0.500	198,000	88,920	0.4491	0.854	0.785	0.854	0.734	0.854	115,965	0.7668	9.89%
2011-01-06	0	0.455	0.455	0.490	0.450	0.465	106,000	47,950	0.4524	0.777	0.777	0.837	0.768	0.794	62,082	0.7724	-5.21%
2011-01-05	0	0.480	0.460	0.490	-	-	0	0	-	0.820	0.785	0.837	-	-	0	-	0.00%
2011-01-04	0	0.480	0.465	0.500	-	-	0	0	-	0.820	0.794	0.854	-	-	0	-	0.00%
2011-01-03	0	0.480	0.465	0.500	-	-	0	0	-	0.820	0.794	0.854	-	-	0	-	0.00%
2010-12-31	0	0.480	0.460	0.500	-	-	0	0	-	0.820	0.785	0.854	-	-	0	-	0.00%
2010-12-30	0	0.480	0.475	0.495	0.460	0.480	58,000	27,400	0.4724	0.820	0.811	0.845	0.785	0.820	33,969	0.8066	4.35%
2010-12-29	0	0.460	0.440	0.480	-	-	0	0	-	0.785	0.751	0.820	-	-	0	-	0.00%
2010-12-28	0	0.460	0.435	0.470	-	-	0	0	-	0.785	0.743	0.802	-	-	0	-	0.00%
2010-12-24	0	0.460	0.425	0.475	-	-	1,000	420	0.4200	0.785	0.726	0.811	-	-	586	0.7171	0.00%
2010-12-23	0	0.460	0.460	0.480	0.460	0.460	28,000	12,880	0.4600	0.785	0.785	0.820	0.785	0.785	16,399	0.7854	0.00%
2010-12-22	0	0.460	0.455	0.485	0.460	0.470	310,000	144,200	0.4652	0.785	0.777	0.828	0.785	0.802	181,561	0.7942	-2.13%
2010-12-21	0	0.470	0.445	0.470	0.450	0.490	140,000	65,920	0.4709	0.802	0.760	0.802	0.768	0.837	81,995	0.8040	-4.08%
2010-12-20	0	0.490	0.465	0.490	0.450	0.500	112,000	54,610	0.4876	0.837	0.794	0.837	0.768	0.854	65,596	0.8325	2.08%
2010-12-17	0	0.480	0.450	0.480	0.455	0.480	29,000	13,775	0.4750	0.820	0.768	0.820	0.777	0.820	16,985	0.8110	0.00%
2010-12-16	0	0.480	0.465	0.490	0.465	0.480	83,000	38,790	0.4673	0.820	0.794	0.837	0.794	0.820	48,611	0.7980	0.00%
2010-12-15	0	0.480	0.480	0.510	0.480	0.500	110,000	54,380	0.4944	0.820	0.820	0.871	0.820	0.854	64,425	0.8441	-5.88%
2010-12-14	0	0.510	0.485	0.500	0.480	0.510	32,000	15,480	0.4838	0.871	0.828	0.854	0.820	0.871	18,742	0.8260	-1.92%
2010-12-13	0	0.520	0.500	0.530	0.520	0.520	30,000	15,600	0.5200	0.888	0.854	0.905	0.888	0.888	17,570	0.8879	1.96%
2010-12-10	0	0.510	0.510	0.520	0.500	0.510	87,000	43,670	0.5020	0.871	0.871	0.888	0.854	0.871	50,954	0.8570	-3.77%
2010-12-09	0	0.530	0.520	0.530	0.510	0.530	320,000	169,300	0.5291	0.905	0.888	0.905	0.871	0.905	187,417	0.9033	-1.85%
2010-12-08	0	0.540	0.510	0.540	0.510	0.540	30,000	15,360	0.5120	0.922	0.871	0.922	0.871	0.922	17,570	0.8742	3.85%
2010-12-07	0	0.520	0.510	0.530	0.520	0.520	24,000	12,480	0.5200	0.888	0.871	0.905	0.888	0.888	14,056	0.8879	-3.70%
2010-12-06	0	0.540	0.520	0.540	0.520	0.550	790,000	423,240	0.5357	0.922	0.888	0.922	0.888	0.939	462,687	0.9147	-3.57%
2010-12-03	0	0.560	0.520	0.570	0.520	0.560	16,000	8,400	0.5250	0.956	0.888	0.973	0.888	0.956	9,371	0.8964	-1.75%
2010-12-02	0	0.570	0.510	0.570	0.570	0.570	10,000	5,700	0.5700	0.973	0.871	0.973	0.973	0.973	5,857	0.9732	1.79%
2010-12-01	0	0.560	0.560	0.570	-	-	0	0	-	0.956	0.956	0.973	-	-	0	-	3.70%
2010-11-30	0	0.540	0.510	0.540	0.510	0.540	24,000	12,300	0.5125	0.922	0.871	0.922	0.871	0.922	14,056	0.8751	-1.82%
2010-11-29	0	0.550	0.510	0.550	0.540	0.550	162,000	87,980	0.5431	0.939	0.871	0.939	0.922	0.939	94,880	0.9273	3.77%
2010-11-26	0	0.530	0.500	0.530	-	-	0	0	-	0.905	0.854	0.905	-	-	0	-	-1.85%
2010-11-25	0	0.540	0.495	0.540	0.495	0.540	4,000	2,070	0.5175	0.922	0.845	0.922	0.845	0.922	2,343	0.8836	8.00%
2010-11-24	0	0.500	0.490	0.530	0.500	0.500	50,000	25,000	0.5000	0.854	0.837	0.905	0.854	0.854	29,284	0.8537	-1.96%
2010-11-23	0	0.510	0.510	0.530	0.510	0.510	6,000	3,060	0.5100	0.871	0.871	0.905	0.871	0.871	3,514	0.8708	-7.27%
2010-11-22	0	0.550	0.520	0.550	0.510	0.550	242,000	128,140	0.5295	0.939	0.888	0.939	0.871	0.939	141,734	0.9041	3.77%
2010-11-19	0	0.530	0.530	0.540	0.530	0.550	72,000	38,560	0.5356	0.905	0.905	0.922	0.905	0.939	42,169	0.9144	0.00%
2010-11-18	0	0.530	0.500	0.530	0.540	0.550	38,000	20,560	0.5411	0.905	0.854	0.905	0.922	0.939	22,256	0.9238	1.92%
2010-11-17	0	0.520	0.510	0.520	0.510	0.520	58,000	29,660	0.5114	0.888	0.871	0.888	0.871	0.888	33,969	0.8731	-1.89%
2010-11-16	0	0.530	0.520	0.540	0.520	0.540	110,000	58,600	0.5327	0.905	0.888	0.922	0.888	0.922	64,425	0.9096	-1.85%
2010-11-15	0	0.540	0.540	0.570	0.540	0.540	10,000	5,400	0.5400	0.922	0.922	0.973	0.922	0.922	5,857	0.9220	-1.82%
2010-11-12	0	0.550	0.540	0.550	0.540	0.550	210,000	114,600	0.5457	0.939	0.922	0.939	0.922	0.939	122,993	0.9318	1.85%
2010-11-11	0	0.540	0.540	0.560	0.530	0.540	52,000	27,840	0.5354	0.922	0.922	0.956	0.905	0.922	30,455	0.9141	-5.26%
2010-11-10	0	0.570	0.550	0.580	0.570	0.570	102,000	58,140	0.5700	0.973	0.939	0.990	0.973	0.973	59,739	0.9732	0.00%
2010-11-09	0	0.570	0.570	0.590	0.550	0.570	262,000	147,180	0.5618	0.973	0.973	1.007	0.939	0.973	153,448	0.9592	-1.72%
2010-11-08	0	0.580	0.570	0.580	0.560	0.580	85,000	47,770	0.5620	0.990	0.973	0.990	0.956	0.990	49,783	0.9596	3.57%
2010-11-05	0	0.560	0.560	0.600	0.560	0.560	4,000	2,240	0.5600	0.956	0.956	1.024	0.956	0.956	2,343	0.9562	1.82%
2010-11-04	0	0.550	0.550	0.560	0.550	0.550	55,000	30,230	0.5496	0.939	0.939	0.956	0.939	0.939	32,212	0.9385	-3.51%
2010-11-03	0	0.570	0.550	0.570	0.550	0.570	50,000	28,080	0.5616	0.973	0.939	0.973	0.939	0.973	29,284	0.9589	5.56%
2010-11-02	0	0.540	0.540	0.570	0.540	0.560	272,000	148,860	0.5473	0.922	0.922	0.973	0.922	0.956	159,305	0.9344	-6.90%
2010-11-01	0	0.580	0.570	0.590	0.540	0.590	394,000	217,700	0.5525	0.990	0.973	1.007	0.922	1.007	230,758	0.9434	3.57%
2010-10-29	0	0.560	0.560	0.580	0.520	0.700	2,842,000	1,758,520	0.6188	0.956	0.956	0.990	0.888	1.195	1,664,501	1.0565	5.66%
2010-10-28	0	0.530	0.520	0.560	0.530	0.560	20,000	10,900	0.5450	0.905	0.888	0.956	0.905	0.956	11,714	0.9305	0.00%
2010-10-27	0	0.530	0.530	0.550	0.510	0.550	559,000	294,840	0.5274	0.905	0.905	0.939	0.871	0.939	327,395	0.9006	-5.36%
2010-10-26	0	0.560	0.520	0.570	0.520	0.560	186,000	97,720	0.5254	0.956	0.888	0.973	0.888	0.956	108,936	0.8970	1.82%
2010-10-25	0	0.550	0.530	0.550	-	-	0	0	-	0.939	0.905	0.939	-	-	0	-	0.00%
2010-10-22	0	0.550	0.530	0.550	0.520	0.550	202,000	106,120	0.5253	0.939	0.905	0.939	0.888	0.939	118,307	0.8970	-3.51%
2010-10-21	0	0.570	0.530	0.580	-	-	0	0	-	0.973	0.905	0.990	-	-	0	-	0.00%
2010-10-20	0	0.570	0.530	0.570	0.550	0.570	164,000	90,480	0.5517	0.973	0.905	0.973	0.939	0.973	96,051	0.9420	3.64%
2010-10-19	0	0.550	0.550	0.580	0.550	0.550	100,000	55,000	0.5500	0.939	0.939	0.990	0.939	0.939	58,568	0.9391	1.85%
2010-10-18	0	0.540	0.520	0.540	0.500	0.540	202,000	109,000	0.5396	0.922	0.888	0.922	0.854	0.922	118,307	0.9213	1.89%
2010-10-15	0	0.530	0.530	0.540	0.500	0.530	898,000	466,760	0.5198	0.905	0.905	0.922	0.854	0.905	525,940	0.8875	0.00%
2010-10-14	0	0.530	0.520	0.540	0.500	0.550	979,000	522,760	0.5340	0.905	0.888	0.922	0.854	0.939	573,380	0.9117	-3.64%
2010-10-13	0	0.550	0.540	0.550	0.540	0.550	300,000	164,000	0.5467	0.939	0.922	0.939	0.922	0.939	175,704	0.9334	1.85%
2010-10-12	0	0.540	0.540	0.550	0.530	0.540	424,000	226,960	0.5353	0.922	0.922	0.939	0.905	0.922	248,328	0.9140	-5.26%
2010-10-11	0	0.570	0.550	0.570	0.530	0.570	560,000	306,080	0.5466	0.973	0.939	0.973	0.905	0.973	327,980	0.9332	0.00%
2010-10-08	0	0.570	0.540	0.590	0.570	0.590	340,000	196,500	0.5779	0.973	0.922	1.007	0.973	1.007	199,131	0.9868	-1.72%
2010-10-07	0	0.580	0.580	0.600	0.570	0.600	586,000	337,920	0.5767	0.990	0.990	1.024	0.973	1.024	343,208	0.9846	-3.33%
2010-10-06	0	0.600	0.600	0.610	0.590	0.660	428,000	261,450	0.6109	1.024	1.024	1.042	1.007	1.127	250,671	1.0430	-4.76%
2010-10-05	0	0.630	0.570	0.630	0.620	0.630	294,000	184,220	0.6266	1.076	0.973	1.076	1.059	1.076	172,190	1.0699	3.28%
2010-10-04	0	0.610	0.570	0.610	0.570	0.610	318,000	183,540	0.5772	1.042	0.973	1.042	0.973	1.042	186,246	0.9855	-3.17%
2010-09-30	0	0.630	0.590	0.640	-	-	0	0	-	1.076	1.007	1.093	-	-	0	-	0.00%
2010-09-29	0	0.630	0.620	0.630	0.630	0.630	48,000	30,240	0.6300	1.076	1.059	1.076	1.076	1.076	28,113	1.0757	-3.08%
2010-09-28	0	0.650	0.620	0.650	0.590	0.650	220,000	131,820	0.5992	1.110	1.059	1.110	1.007	1.110	128,849	1.0231	3.17%
2010-09-27	0	0.630	0.600	0.640	0.600	0.630	56,000	33,720	0.6021	1.076	1.024	1.093	1.024	1.076	32,798	1.0281	8.62%
2010-09-24	0	0.580	0.580	0.610	0.580	0.620	352,000	216,860	0.6161	0.990	0.990	1.042	0.990	1.059	206,159	1.0519	-6.45%
2010-09-22	0	0.620	0.600	0.620	0.600	0.630	802,000	494,660	0.6168	1.059	1.024	1.059	1.024	1.076	469,715	1.0531	3.33%
2010-09-21	0	0.600	0.580	0.600	0.560	0.600	376,000	214,940	0.5716	1.024	0.990	1.024	0.956	1.024	220,215	0.9760	3.45%
2010-09-20	0	0.580	0.580	0.610	0.560	0.580	560,000	317,940	0.5678	0.990	0.990	1.042	0.956	0.990	327,980	0.9694	0.00%
2010-09-17	0	0.580	0.580	0.630	0.580	0.600	200,000	116,900	0.5845	0.990	0.990	1.076	0.990	1.024	117,136	0.9980	-9.38%
2010-09-16	0	0.640	0.610	0.640	0.590	0.650	34,000	20,980	0.6171	1.093	1.042	1.093	1.007	1.110	19,913	1.0536	3.23%
2010-09-15	0	0.620	0.620	0.650	0.610	0.620	130,000	80,000	0.6154	1.059	1.059	1.110	1.042	1.059	76,138	1.0507	0.00%
2010-09-14	0	0.620	0.620	0.650	0.620	0.630	100,000	62,500	0.6250	1.059	1.059	1.110	1.059	1.076	58,568	1.0671	-1.59%
2010-09-13	0	0.630	0.620	0.630	0.620	0.640	54,000	34,180	0.6330	1.076	1.059	1.076	1.059	1.093	31,627	1.0807	0.00%
2010-09-10	0	0.630	0.630	0.650	0.620	0.620	10,000	6,200	0.6200	1.076	1.076	1.110	1.059	1.059	5,857	1.0586	0.00%
2010-09-09	0	0.630	0.620	0.640	0.630	0.670	438,000	290,460	0.6632	1.076	1.059	1.093	1.076	1.144	256,528	1.1323	3.28%
2010-09-08	0	0.610	0.610	0.660	0.580	0.620	308,000	189,580	0.6155	1.042	1.042	1.127	0.990	1.059	180,389	1.0509	1.67%
2010-09-07	0	0.600	0.600	0.620	0.600	0.620	102,000	63,000	0.6176	1.024	1.024	1.059	1.024	1.059	59,739	1.0546	-3.23%
2010-09-06	0	0.620	0.600	0.630	0.590	0.640	946,000	577,960	0.6110	1.059	1.024	1.076	1.007	1.093	554,053	1.0431	-1.59%
2010-09-03	0	0.630	0.610	0.640	0.580	0.630	570,000	347,480	0.6096	1.076	1.042	1.093	0.990	1.076	333,837	1.0409	3.28%
2010-09-02	0	0.610	0.620	0.630	0.590	0.630	340,000	204,660	0.6019	1.042	1.059	1.076	1.007	1.076	199,131	1.0278	3.39%
2010-09-01	0	0.590	0.570	0.590	0.560	0.590	492,000	279,680	0.5685	1.007	0.973	1.007	0.956	1.007	288,154	0.9706	-1.67%
2010-08-31	0	0.600	0.570	0.600	0.550	0.600	324,000	188,580	0.5820	1.024	0.973	1.024	0.939	1.024	189,760	0.9938	-4.76%
2010-08-30	0	0.630	0.600	0.630	0.600	0.690	605,000	388,160	0.6416	1.076	1.024	1.076	1.024	1.178	354,336	1.0955	-3.08%
2010-08-27	0	0.650	0.630	0.650	0.630	0.650	176,000	111,600	0.6341	1.110	1.076	1.110	1.076	1.110	103,080	1.0827	-4.41%
2010-08-26	0	0.680	0.630	0.680	0.630	0.680	59,400	38,780	0.6529	1.161	1.076	1.161	1.076	1.161	34,789	1.1147	3.03%
2010-08-25	0	0.660	0.660	0.670	0.630	0.660	597,000	381,960	0.6398	1.127	1.127	1.144	1.076	1.127	349,651	1.0924	-1.49%
2010-08-24	0	0.670	0.660	0.670	0.660	0.700	214,000	146,320	0.6837	1.144	1.127	1.144	1.127	1.195	125,335	1.1674	-4.29%
2010-08-23	0	0.700	0.700	0.720	0.650	0.700	986,000	658,700	0.6681	1.195	1.195	1.229	1.110	1.195	577,480	1.1406	-2.78%
2010-08-20	0	0.720	0.710	0.720	0.680	0.720	222,000	156,080	0.7031	1.229	1.212	1.229	1.161	1.229	130,021	1.2004	1.41%
2010-08-19	0	0.710	0.700	0.720	0.690	0.740	546,000	388,160	0.7109	1.212	1.195	1.229	1.178	1.263	319,781	1.2138	-2.74%
2010-08-18	0	0.730	0.720	0.750	0.720	0.750	221,000	160,530	0.7264	1.246	1.229	1.281	1.229	1.281	129,435	1.2402	-5.19%
2010-08-17	0	0.770	0.760	0.770	0.730	0.780	944,000	717,060	0.7596	1.315	1.298	1.315	1.246	1.332	552,881	1.2970	-1.28%
2010-08-16	0	0.780	0.780	0.790	0.780	0.800	655,640	515,736	0.7866	1.332	1.332	1.349	1.332	1.366	383,995	1.3431	-4.88%
2010-08-13	0	0.820	0.810	0.820	0.740	0.820	4,722,000	3,782,580	0.8011	1.400	1.383	1.400	1.263	1.400	2,765,578	1.3677	5.13%
2010-08-12	0	0.780	0.770	0.790	0.720	0.790	2,754,000	2,065,180	0.7499	1.332	1.315	1.349	1.229	1.349	1,612,961	1.2804	8.33%
2010-08-11	0	0.720	0.720	0.740	0.710	0.730	512,000	369,760	0.7222	1.229	1.229	1.263	1.212	1.246	299,868	1.2331	1.41%
2010-08-10	0	0.710	0.710	0.720	0.700	0.730	382,600	271,710	0.7102	1.212	1.212	1.229	1.195	1.246	224,081	1.2126	-1.39%
2010-08-09	0	0.720	0.690	0.720	0.700	0.720	81,400	58,024	0.7128	1.229	1.178	1.229	1.195	1.229	47,674	1.2171	-1.37%
2010-08-06	0	0.730	0.710	0.750	0.670	0.740	682,601	481,935	0.7060	1.246	1.212	1.281	1.144	1.263	399,785	1.2055	5.80%
2010-08-05	0	0.690	0.680	0.700	0.680	0.780	1,160,000	809,400	0.6978	1.178	1.161	1.195	1.161	1.332	679,388	1.1914	-4.17%
2010-08-04	0	0.720	0.690	0.720	0.690	0.750	880,000	626,420	0.7118	1.229	1.178	1.229	1.178	1.281	515,398	1.2154	-1.37%
2010-08-03	0	0.730	0.720	0.730	0.640	0.790	4,998,000	3,653,560	0.7310	1.246	1.229	1.246	1.093	1.349	2,927,225	1.2481	10.61%
2010-08-02	0	0.660	0.660	0.670	0.660	0.830	2,877,600	2,078,962	0.7225	1.127	1.127	1.144	1.127	1.417	1,685,351	1.2335	-14.29%
2010-07-30	0	0.770	0.760	0.790	0.550	0.800	15,363,200	11,357,112	0.7392	1.315	1.298	1.349	0.939	1.366	8,997,908	1.2622	37.50%
2010-07-29	1	0.560	0.550	0.560	0.500	0.590	1,984,000	1,094,540	0.5517	0.956	0.939	0.956	0.854	1.007	1,161,988	0.9420	9.80%
2010-07-28	0	0.510	0.500	0.510	0.405	0.510	306,000	143,990	0.4706	0.871	0.854	0.871	0.692	0.871	179,218	0.8034	9.68%
2010-07-27	0	0.465	0.445	0.470	0.440	0.480	442,000	208,340	0.4714	0.794	0.760	0.802	0.751	0.820	258,870	0.8048	4.49%
2010-07-26	0	0.445	0.415	0.445	0.400	0.460	234,000	105,640	0.4515	0.760	0.709	0.760	0.683	0.785	137,049	0.7708	9.88%
2010-07-23	0	0.405	0.405	0.420	0.395	0.420	80,000	33,350	0.4169	0.692	0.692	0.717	0.674	0.717	46,854	0.7118	-3.57%
2010-07-22	0	0.420	0.390	0.480	0.420	0.420	50,000	21,000	0.4200	0.717	0.666	0.820	0.717	0.717	29,284	0.7171	5.00%
2010-07-21	0	0.400	0.390	0.420	0.400	0.400	54,000	21,600	0.4000	0.683	0.666	0.717	0.683	0.683	31,627	0.6830	3.90%
2010-07-20	0	0.385	0.385	0.400	0.385	0.385	202,000	77,770	0.3850	0.657	0.657	0.683	0.657	0.657	118,307	0.6574	-3.75%
2010-07-19	0	0.400	0.380	0.400	0.400	0.400	156,000	62,400	0.4000	0.683	0.649	0.683	0.683	0.683	91,366	0.6830	0.00%
2010-07-16	0	0.400	0.390	0.425	0.370	0.400	44,000	17,300	0.3932	0.683	0.666	0.726	0.632	0.683	25,770	0.6713	2.56%
2010-07-15	0	0.390	0.390	0.400	0.390	0.390	2,000	780	0.3900	0.666	0.666	0.683	0.666	0.666	1,171	0.6659	0.00%
2010-07-14	0	0.390	0.380	0.390	0.375	0.390	362,800	140,876	0.3883	0.666	0.649	0.666	0.640	0.666	212,484	0.6630	-2.50%
2010-07-13	0	0.400	0.385	0.420	0.400	0.400	61,000	24,365	0.3994	0.683	0.657	0.717	0.683	0.683	35,726	0.6820	0.00%
2010-07-12	0	0.400	0.390	0.400	0.395	0.400	115,000	45,525	0.3959	0.683	0.666	0.683	0.674	0.683	67,353	0.6759	2.56%
2010-07-09	0	0.390	0.390	0.425	0.390	0.410	138,000	54,610	0.3957	0.666	0.666	0.726	0.666	0.700	80,824	0.6757	-1.27%
2010-07-08	0	0.395	0.390	0.435	0.390	0.400	100,000	39,700	0.3970	0.674	0.666	0.743	0.666	0.683	58,568	0.6778	-3.66%
2010-07-07	0	0.410	0.395	0.425	0.395	0.395	8,000	3,160	0.3950	0.700	0.674	0.726	0.674	0.674	4,685	0.6744	0.00%
2010-07-06	0	0.410	0.390	0.440	0.390	0.390	66,000	25,740	0.3900	0.700	0.666	0.751	0.666	0.666	38,655	0.6659	0.00%
2010-07-05	0	0.410	0.390	0.420	-	-	0	0	-	0.700	0.666	0.717	-	-	0	-	0.00%
2010-07-02	0	0.410	0.390	0.410	-	-	0	0	-	0.700	0.666	0.700	-	-	0	-	-2.38%
2010-06-30	0	0.420	0.395	0.440	0.400	0.420	30,000	12,360	0.4120	0.717	0.674	0.751	0.683	0.717	17,570	0.7035	5.00%
2010-06-29	0	0.400	0.400	0.460	0.390	0.400	68,000	26,850	0.3949	0.683	0.683	0.785	0.666	0.683	39,826	0.6742	-4.76%
2010-06-28	0	0.420	0.410	0.450	0.390	0.420	36,000	14,690	0.4081	0.717	0.700	0.768	0.666	0.717	21,084	0.6967	-6.67%
2010-06-25	0	0.450	0.420	0.450	0.450	0.450	40,000	18,000	0.4500	0.768	0.717	0.768	0.768	0.768	23,427	0.7683	0.00%
2010-06-24	0	0.450	0.430	0.460	-	-	0	0	-	0.768	0.734	0.785	-	-	0	-	0.00%
2010-06-23	0	0.450	0.435	0.450	0.435	0.450	152,000	67,660	0.4451	0.768	0.743	0.768	0.743	0.768	89,023	0.7600	-2.17%
2010-06-22	0	0.460	0.435	0.460	0.465	0.465	10,000	4,650	0.4650	0.785	0.743	0.785	0.794	0.794	5,857	0.7939	6.98%
2010-06-21	0	0.430	0.430	0.465	0.410	0.480	78,000	35,650	0.4571	0.734	0.734	0.794	0.700	0.820	45,683	0.7804	4.88%
2010-06-18	0	0.410	0.395	0.430	0.410	0.415	1,222,000	501,360	0.4103	0.700	0.674	0.734	0.700	0.709	715,700	0.7005	-2.38%
2010-06-17	0	0.420	0.390	0.420	-	-	0	0	-	0.717	0.666	0.717	-	-	0	-	0.00%
2010-06-15	0	0.420	0.395	0.425	-	-	26,000	10,920	0.4200	0.717	0.674	0.726	-	-	15,228	0.7171	0.00%
2010-06-14	0	0.420	0.395	0.430	0.390	0.420	70,000	28,200	0.4029	0.717	0.674	0.734	0.666	0.717	40,998	0.6878	7.69%
2010-06-11	0	0.390	0.395	0.415	0.390	0.390	48,000	18,720	0.3900	0.666	0.674	0.709	0.666	0.666	28,113	0.6659	-1.27%
2010-06-10	0	0.395	0.370	0.395	0.365	0.395	14,000	5,230	0.3736	0.674	0.632	0.674	0.623	0.674	8,200	0.6378	1.28%
2010-06-09	0	0.390	0.365	0.400	-	-	0	0	-	0.666	0.623	0.683	-	-	0	-	0.00%
2010-06-08	0	0.390	0.375	0.400	-	-	0	0	-	0.666	0.640	0.683	-	-	0	-	0.00%
2010-06-07	0	0.390	0.380	0.390	0.375	0.390	245,334	94,180	0.3839	0.666	0.649	0.666	0.640	0.666	143,687	0.6555	-2.50%
2010-06-04	0	0.400	0.390	0.400	-	-	0	0	-	0.683	0.666	0.683	-	-	0	-	0.00%
2010-06-03	0	0.400	0.390	0.400	0.365	0.400	99,400	39,353	0.3959	0.683	0.666	0.683	0.623	0.683	58,217	0.6760	0.00%
2010-06-02	0	0.400	0.390	0.400	0.395	0.400	240,000	95,800	0.3992	0.683	0.666	0.683	0.674	0.683	140,563	0.6815	0.00%
2010-06-01	0	0.400	0.400	0.435	0.400	0.410	178,000	72,380	0.4066	0.683	0.683	0.743	0.683	0.700	104,251	0.6943	0.00%
2010-05-31	0	0.400	0.395	0.410	0.400	0.410	30,000	12,200	0.4067	0.683	0.674	0.700	0.683	0.700	17,570	0.6944	-2.44%
2010-05-28	0	0.410	0.385	0.420	-	-	0	0	-	0.700	0.657	0.717	-	-	0	-	0.00%
2010-05-27	0	0.410	0.380	0.420	-	-	0	0	-	0.700	0.649	0.717	-	-	0	-	0.00%
2010-05-26	0	0.410	0.360	0.420	0.340	0.410	132,000	51,320	0.3888	0.700	0.615	0.717	0.581	0.700	77,310	0.6638	5.13%
2010-05-25	0	0.390	0.370	0.390	0.370	0.410	270,000	103,790	0.3844	0.666	0.632	0.666	0.632	0.700	158,133	0.6563	-9.30%
2010-05-24	0	0.430	0.390	0.445	0.430	0.430	58,000	24,940	0.4300	0.734	0.666	0.760	0.734	0.734	33,969	0.7342	7.50%
2010-05-20	0	0.400	0.390	0.400	0.360	0.410	580,000	216,670	0.3736	0.683	0.666	0.683	0.615	0.700	339,694	0.6378	-4.76%
2010-05-19	0	0.420	0.405	0.420	0.410	0.435	684,000	286,860	0.4194	0.717	0.692	0.717	0.700	0.743	400,605	0.7161	-8.70%
2010-05-18	0	0.460	0.445	0.470	0.435	0.470	372,000	165,100	0.4438	0.785	0.760	0.802	0.743	0.802	217,873	0.7578	-7.07%
2010-05-17	0	0.495	0.495	0.540	0.490	0.490	22,000	10,780	0.4900	0.845	0.845	0.922	0.837	0.837	12,885	0.8366	1.02%
2010-05-14	0	0.490	0.485	0.490	0.490	0.520	196,000	96,920	0.4945	0.837	0.828	0.837	0.837	0.888	114,793	0.8443	-7.55%
2010-05-13	0	0.530	0.490	0.540	0.530	0.530	14,000	7,420	0.5300	0.905	0.837	0.922	0.905	0.905	8,200	0.9049	3.92%
2010-05-12	0	0.510	0.485	0.510	0.480	0.510	14,000	6,780	0.4843	0.871	0.828	0.871	0.820	0.871	8,200	0.8269	-1.92%
2010-05-11	0	0.520	0.510	0.520	0.475	0.520	98,000	49,550	0.5056	0.888	0.871	0.888	0.811	0.888	57,397	0.8633	-1.89%
2010-05-10	0	0.530	0.530	0.540	0.500	0.510	30,000	15,200	0.5067	0.905	0.905	0.922	0.854	0.871	17,570	0.8651	0.00%
2010-05-07	0	0.530	0.475	0.530	-	-	0	0	-	0.905	0.811	0.905	-	-	0	-	0.00%
2010-05-06	0	0.530	0.485	0.540	0.500	0.530	314,000	157,120	0.5004	0.905	0.828	0.922	0.854	0.905	183,903	0.8544	-1.85%
2010-05-05	0	0.540	0.510	0.540	0.540	0.540	32,000	17,280	0.5400	0.922	0.871	0.922	0.922	0.922	18,742	0.9220	-1.82%
2010-05-04	0	0.550	0.560	0.580	0.540	0.560	278,000	152,380	0.5481	0.939	0.956	0.990	0.922	0.956	162,819	0.9359	-1.79%
2010-05-03	0	0.560	0.560	0.580	0.550	0.560	906,000	498,500	0.5502	0.956	0.956	0.990	0.939	0.956	530,625	0.9395	-3.45%
2010-04-30	0	0.580	0.550	0.580	0.540	0.580	102,000	55,660	0.5457	0.990	0.939	0.990	0.922	0.990	59,739	0.9317	3.57%
2010-04-29	0	0.560	0.560	0.580	0.560	0.560	100,000	56,000	0.5600	0.956	0.956	0.990	0.956	0.956	58,568	0.9562	0.00%
2010-04-28	0	0.560	0.560	0.590	0.540	0.590	150,000	84,720	0.5648	0.956	0.956	1.007	0.922	1.007	87,852	0.9644	-1.75%
2010-04-27	0	0.570	0.570	0.600	0.550	0.570	282,000	157,900	0.5599	0.973	0.973	1.024	0.939	0.973	165,162	0.9560	-1.72%
2010-04-26	0	0.580	0.580	0.600	0.580	0.580	10,000	5,800	0.5800	0.990	0.990	1.024	0.990	0.990	5,857	0.9903	0.00%
2010-04-23	0	0.580	0.580	0.600	0.570	0.600	246,000	145,200	0.5902	0.990	0.990	1.024	0.973	1.024	144,077	1.0078	1.75%
2010-04-22	0	0.570	0.570	0.600	0.570	0.600	202,000	121,140	0.5997	0.973	0.973	1.024	0.973	1.024	118,307	1.0239	-5.00%
2010-04-21	0	0.600	0.560	0.600	0.600	0.600	102,000	61,200	0.6000	1.024	0.956	1.024	1.024	1.024	59,739	1.0245	0.00%
2010-04-20	0	0.600	0.550	0.600	0.610	0.610	10,000	6,100	0.6100	1.024	0.939	1.024	1.042	1.042	5,857	1.0415	5.26%
2010-04-19	0	0.570	0.570	0.580	0.540	0.580	343,000	193,830	0.5651	0.973	0.973	0.990	0.922	0.990	200,888	0.9649	-3.39%
2010-04-16	0	0.590	0.550	0.590	-	-	0	0	-	1.007	0.939	1.007	-	-	0	-	0.00%
2010-04-15	0	0.590	0.560	0.590	0.550	0.590	48,000	26,760	0.5575	1.007	0.956	1.007	0.939	1.007	28,113	0.9519	1.72%
2010-04-14	0	0.580	0.580	0.600	0.570	0.580	100,000	57,200	0.5720	0.990	0.990	1.024	0.973	0.990	58,568	0.9766	0.00%
2010-04-13	0	0.580	0.580	0.590	0.580	0.600	148,000	87,620	0.5920	0.990	0.990	1.007	0.990	1.024	86,681	1.0108	-3.33%
2010-04-12	0	0.600	0.590	0.600	0.590	0.600	628,000	376,200	0.5990	1.024	1.007	1.024	1.007	1.024	367,807	1.0228	0.00%
2010-04-09	0	0.600	0.580	0.600	0.580	0.600	79,000	46,810	0.5925	1.024	0.990	1.024	0.990	1.024	46,269	1.0117	3.45%
2010-04-08	0	0.580	0.580	0.600	0.570	0.580	382,000	218,700	0.5725	0.990	0.990	1.024	0.973	0.990	223,729	0.9775	-3.33%
2010-04-07	0	0.600	0.560	0.600	0.540	0.600	80,000	45,700	0.5713	1.024	0.956	1.024	0.922	1.024	46,854	0.9754	1.69%
2010-04-01	0	0.590	0.580	0.590	0.560	0.590	178,000	103,960	0.5840	1.007	0.990	1.007	0.956	1.007	104,251	0.9972	0.00%
2010-03-31	0	0.590	0.580	0.590	0.580	0.590	196,000	114,080	0.5820	1.007	0.990	1.007	0.990	1.007	114,793	0.9938	0.00%
2010-03-30	0	0.590	0.580	0.590	0.570	0.600	316,000	185,420	0.5868	1.007	0.990	1.007	0.973	1.024	185,075	1.0019	-1.67%
2010-03-29	0	0.600	0.580	0.600	0.570	0.600	408,000	237,120	0.5812	1.024	0.990	1.024	0.973	1.024	238,957	0.9923	0.00%
2010-03-26	0	0.600	0.600	0.610	0.600	0.610	254,000	153,400	0.6039	1.024	1.024	1.042	1.024	1.042	148,763	1.0312	-1.64%
2010-03-25	0	0.610	0.600	0.610	0.610	0.610	254,000	154,940	0.6100	1.042	1.024	1.042	1.042	1.042	148,763	1.0415	0.00%
2010-03-24	0	0.610	0.610	0.620	0.610	0.630	213,000	132,060	0.6200	1.042	1.042	1.059	1.042	1.076	124,750	1.0586	-1.61%
2010-03-23	0	0.620	0.620	0.640	0.620	0.640	684,000	431,540	0.6309	1.059	1.059	1.093	1.059	1.093	400,605	1.0772	0.00%
2010-03-22	0	0.620	0.610	0.630	0.620	0.620	80,000	49,660	0.6208	1.059	1.042	1.076	1.059	1.059	46,854	1.0599	-1.59%
2010-03-19	0	0.630	0.600	0.630	0.600	0.630	282,000	172,820	0.6128	1.076	1.024	1.076	1.024	1.076	165,162	1.0464	0.00%
2010-03-18	0	0.630	0.620	0.630	0.610	0.630	154,000	95,600	0.6208	1.076	1.059	1.076	1.042	1.076	90,195	1.0599	0.00%
2010-03-17	0	0.630	0.620	0.650	-	-	10,000	6,300	0.6300	1.076	1.059	1.110	-	-	5,857	1.0757	0.00%
2010-03-16	0	0.630	0.620	0.640	0.610	0.630	202,000	125,300	0.6203	1.076	1.059	1.093	1.042	1.076	118,307	1.0591	3.28%
2010-03-15	0	0.610	0.610	0.640	0.610	0.670	402,000	253,880	0.6315	1.042	1.042	1.093	1.042	1.144	235,443	1.0783	-1.61%
2010-03-12	0	0.620	0.620	0.640	0.620	0.650	470,000	299,600	0.6374	1.059	1.059	1.093	1.059	1.110	275,269	1.0884	-6.06%
2010-03-11	0	0.660	0.650	0.660	0.640	0.700	1,480,000	972,920	0.6574	1.127	1.110	1.127	1.093	1.195	866,805	1.1224	-1.49%
2010-03-10	0	0.670	0.660	0.670	0.650	0.720	4,442,000	3,083,620	0.6942	1.144	1.127	1.144	1.110	1.229	2,601,588	1.1853	6.35%
2010-03-09	0	0.630	0.630	0.640	0.610	0.640	933,000	591,740	0.6342	1.076	1.076	1.093	1.042	1.093	546,439	1.0829	0.00%
2010-03-08	0	0.630	0.630	0.650	0.570	0.650	1,186,000	725,200	0.6115	1.076	1.076	1.110	0.973	1.110	694,616	1.0440	6.78%
2010-03-05	0	0.590	0.580	0.600	0.570	0.590	446,000	255,880	0.5737	1.007	0.990	1.024	0.973	1.007	261,213	0.9796	1.72%
2010-03-04	0	0.580	0.560	0.590	0.550	0.580	356,000	202,640	0.5692	0.990	0.956	1.007	0.939	0.990	208,502	0.9719	7.41%
2010-03-03	0	0.540	0.540	0.550	0.540	0.540	140,000	75,600	0.5400	0.922	0.922	0.939	0.922	0.922	81,995	0.9220	0.00%
2010-03-02	0	0.540	0.530	0.550	0.520	0.540	386,000	203,620	0.5275	0.922	0.905	0.939	0.888	0.922	226,072	0.9007	-1.82%
2010-03-01	0	0.550	0.540	0.560	0.530	0.560	474,000	258,720	0.5458	0.939	0.922	0.956	0.905	0.956	277,612	0.9319	-5.17%
2010-02-26	0	0.580	0.560	0.580	0.560	0.580	570,000	319,320	0.5602	0.990	0.956	0.990	0.956	0.990	333,837	0.9565	3.57%
2010-02-25	0	0.560	0.550	0.560	0.530	0.560	452,000	251,020	0.5554	0.956	0.939	0.956	0.905	0.956	264,727	0.9482	3.70%
2010-02-24	0	0.540	0.540	0.550	0.520	0.540	944,000	501,440	0.5312	0.922	0.922	0.939	0.888	0.922	552,881	0.9070	-5.26%
2010-02-23	0	0.570	0.520	0.570	0.540	0.570	36,000	19,980	0.5550	0.973	0.888	0.973	0.922	0.973	21,084	0.9476	3.64%
2010-02-22	0	0.550	0.530	0.560	0.530	0.580	266,000	147,600	0.5549	0.939	0.905	0.956	0.905	0.990	155,791	0.9474	1.85%
2010-02-19	0	0.540	0.530	0.550	0.510	0.540	614,000	324,220	0.5280	0.922	0.905	0.939	0.871	0.922	359,607	0.9016	-5.26%
2010-02-18	0	0.570	0.540	0.600	-	-	0	0	-	0.973	0.922	1.024	-	-	0	-	0.00%
2010-02-17	0	0.570	0.600	0.630	0.510	0.600	352,000	190,360	0.5408	0.973	1.024	1.076	0.871	1.024	206,159	0.9234	-3.39%
2010-02-12	0	0.590	0.570	0.590	0.560	0.600	146,000	83,320	0.5707	1.007	0.973	1.007	0.956	1.024	85,509	0.9744	5.36%
2010-02-11	0	0.560	0.560	0.580	0.540	0.570	898,000	480,920	0.5355	0.956	0.956	0.990	0.922	0.973	525,940	0.9144	5.66%
2010-02-10	0	0.530	0.530	0.550	0.500	0.560	434,000	226,260	0.5213	0.905	0.905	0.939	0.854	0.956	254,185	0.8901	0.00%
2010-02-09	0	0.530	0.520	0.530	0.480	0.550	942,000	470,510	0.4995	0.905	0.888	0.905	0.820	0.939	551,710	0.8528	-3.64%
2010-02-08	0	0.550	0.510	0.560	0.550	0.550	194,000	106,700	0.5500	0.939	0.871	0.956	0.939	0.939	113,622	0.9391	0.00%
2010-02-05	0	0.550	0.530	0.550	0.500	0.550	1,046,000	541,240	0.5174	0.939	0.905	0.939	0.854	0.939	612,621	0.8835	-3.51%
2010-02-04	0	0.570	0.550	0.570	0.550	0.590	230,000	128,480	0.5586	0.973	0.939	0.973	0.939	1.007	134,706	0.9538	-3.39%
2010-02-03	0	0.590	0.590	0.600	0.550	0.590	400,000	224,400	0.5610	1.007	1.007	1.024	0.939	1.007	234,272	0.9579	3.51%
2010-02-02	0	0.570	0.560	0.570	0.520	0.590	464,000	258,320	0.5567	0.973	0.956	0.973	0.888	1.007	271,755	0.9506	-3.39%
2010-02-01	0	0.590	0.570	0.590	0.560	0.600	142,000	80,820	0.5692	1.007	0.973	1.007	0.956	1.024	83,166	0.9718	1.72%
2010-01-29	0	0.580	0.560	0.580	0.590	0.610	12,000	7,120	0.5933	0.990	0.956	0.990	1.007	1.042	7,028	1.0131	0.00%
2010-01-28	0	0.580	0.570	0.580	0.550	0.620	450,000	264,440	0.5876	0.990	0.973	0.990	0.939	1.059	263,556	1.0034	-3.33%
2010-01-27	0	0.600	0.580	0.600	0.580	0.610	376,000	222,840	0.5927	1.024	0.990	1.024	0.990	1.042	220,215	1.0119	9.09%
2010-01-26	0	0.550	0.560	0.580	0.550	0.610	958,000	553,880	0.5782	0.939	0.956	0.990	0.939	1.042	561,081	0.9872	-8.33%
2010-01-25	0	0.600	0.590	0.600	0.560	0.600	32,000	18,000	0.5625	1.024	1.007	1.024	0.956	1.024	18,742	0.9604	0.00%
2010-01-22	0	0.600	0.590	0.600	0.570	0.610	676,000	393,880	0.5827	1.024	1.007	1.024	0.973	1.042	395,919	0.9948	-4.76%
2010-01-21	0	0.630	0.620	0.630	0.620	0.660	1,136,000	722,900	0.6364	1.076	1.059	1.076	1.059	1.127	665,332	1.0865	-4.55%
2010-01-20	0	0.660	0.650	0.660	0.640	0.670	1,044,000	679,300	0.6507	1.127	1.110	1.127	1.093	1.144	611,449	1.1110	1.54%
2010-01-19	0	0.650	0.650	0.660	0.640	0.680	1,943,000	1,275,910	0.6567	1.110	1.110	1.127	1.093	1.161	1,137,975	1.1212	-2.99%
2010-01-18	0	0.670	0.660	0.670	0.660	0.690	1,078,000	716,180	0.6644	1.144	1.127	1.144	1.127	1.178	631,362	1.1343	0.00%
2010-01-15	0	0.670	0.670	0.680	0.660	0.720	1,016,000	692,140	0.6812	1.144	1.144	1.161	1.127	1.229	595,050	1.1632	-4.29%
2010-01-14	0	0.700	0.690	0.710	0.650	0.770	10,016,000	7,209,600	0.7198	1.195	1.178	1.212	1.110	1.315	5,866,164	1.2290	11.11%
2010-01-13	0	0.630	0.630	0.640	0.620	0.650	1,088,000	687,820	0.6322	1.076	1.076	1.093	1.059	1.110	637,219	1.0794	-3.08%
2010-01-12	0	0.650	0.640	0.650	0.620	0.650	3,625,000	2,285,160	0.6304	1.110	1.093	1.110	1.059	1.110	2,123,088	1.0763	-1.52%
2010-01-11	0	0.660	0.650	0.660	0.620	0.660	3,399,000	2,183,190	0.6423	1.127	1.110	1.127	1.059	1.127	1,990,724	1.0967	3.13%
2010-01-08	0	0.640	0.640	0.650	0.600	0.660	1,736,000	1,100,360	0.6338	1.093	1.093	1.110	1.024	1.127	1,016,739	1.0822	1.59%
2010-01-07	0	0.630	0.630	0.640	0.620	0.660	1,372,000	876,000	0.6385	1.076	1.076	1.093	1.059	1.127	803,552	1.0902	-4.55%
2010-01-06	0	0.660	0.640	0.670	0.640	0.680	1,520,150	1,009,741	0.6642	1.127	1.093	1.144	1.093	1.161	890,320	1.1341	1.54%
2010-01-05	0	0.650	0.640	0.650	0.600	0.710	6,399,000	4,193,580	0.6553	1.110	1.093	1.110	1.024	1.212	3,747,762	1.1190	3.17%
2010-01-04	0	0.630	0.620	0.630	0.600	0.650	1,583,000	985,730	0.6227	1.076	1.059	1.076	1.024	1.110	927,130	1.0632	0.00%
2009-12-31	0	0.630	0.620	0.630	0.580	0.680	8,374,000	5,325,600	0.6360	1.076	1.059	1.076	0.990	1.161	4,904,479	1.0859	5.00%
2009-12-30	0	0.600	0.590	0.600	0.590	0.690	6,172,000	3,964,220	0.6423	1.024	1.007	1.024	1.007	1.178	3,614,813	1.0967	-14.29%
2009-12-29	0	0.700	0.690	0.700	0.660	0.810	13,948,000	9,848,640	0.7061	1.195	1.178	1.195	1.127	1.383	8,169,055	1.2056	-17.65%
2009-12-28	0	0.850	0.840	0.850	0.840	0.920	1,542,000	1,344,820	0.8721	1.451	1.434	1.451	1.434	1.571	903,118	1.4891	-1.16%
2009-12-24	0	0.860	0.850	0.860	0.720	0.910	3,254,000	2,671,300	0.8209	1.468	1.451	1.468	1.229	1.554	1,905,800	1.4017	19.44%
2009-12-23	0	0.720	0.730	0.740	0.660	0.830	3,032,000	2,300,300	0.7587	1.229	1.246	1.263	1.127	1.417	1,775,780	1.2954	5.88%
2009-12-22	0	0.680	0.670	0.700	0.660	0.750	1,956,000	1,340,000	0.6851	1.161	1.144	1.195	1.127	1.281	1,145,589	1.1697	-1.45%
2009-12-21	0	0.690	0.680	0.690	0.650	0.820	3,423,000	2,381,190	0.6956	1.178	1.161	1.178	1.110	1.400	2,004,780	1.1878	-15.85%
2009-12-18	0	0.820	0.820	0.840	0.820	1.120	18,361,000	18,020,640	0.9815	1.400	1.400	1.434	1.400	1.912	10,753,658	1.6758	-10.87%
2009-12-17	0	0.920	0.910	0.920	0.560	1.010	26,618,141	23,612,944	0.8871	1.571	1.554	1.571	0.956	1.724	15,589,695	1.5147	39.39%
2009-12-16	1	0.660	0.660	0.680	0.560	0.750	7,196,000	4,914,160	0.6829	1.127	1.127	1.161	0.956	1.281	4,214,548	1.1660	22.22%
2009-12-15	0	0.540	0.540	0.550	0.480	0.550	958,000	496,190	0.5179	0.922	0.922	0.939	0.820	0.939	561,081	0.8843	3.85%
2009-12-14	0	0.520	0.500	0.520	0.430	0.530	1,000,000	493,120	0.4931	0.888	0.854	0.888	0.734	0.905	585,679	0.8420	18.18%
2009-12-11	0	0.440	0.445	0.455	0.430	0.455	336,000	148,760	0.4427	0.751	0.760	0.777	0.734	0.777	196,788	0.7559	-2.22%
2009-12-10	0	0.450	0.440	0.450	0.430	0.450	240,000	104,560	0.4357	0.768	0.751	0.768	0.734	0.768	140,563	0.7439	-2.17%
2009-12-09	0	0.460	0.430	0.460	0.450	0.460	266,000	119,840	0.4505	0.785	0.734	0.785	0.768	0.785	155,791	0.7692	2.22%
2009-12-08	0	0.450	0.450	0.455	0.435	0.450	427,000	187,465	0.4390	0.768	0.768	0.777	0.743	0.768	250,085	0.7496	0.00%
2009-12-07	0	0.450	0.430	0.450	0.420	0.450	494,000	215,210	0.4356	0.768	0.734	0.768	0.717	0.768	289,326	0.7438	-4.26%
2009-12-04	0	0.470	0.450	0.470	0.450	0.470	1,372,000	631,190	0.4601	0.802	0.768	0.802	0.768	0.802	803,552	0.7855	-4.08%
2009-12-03	0	0.490	0.480	0.490	0.475	0.510	547,000	269,735	0.4931	0.837	0.820	0.837	0.811	0.871	320,367	0.8420	2.08%
2009-12-02	0	0.480	0.470	0.485	0.460	0.520	2,562,400	1,228,452	0.4794	0.820	0.802	0.828	0.785	0.888	1,500,745	0.8186	4.35%
2009-12-01	0	0.460	0.450	0.465	0.440	0.460	1,014,000	457,110	0.4508	0.785	0.768	0.794	0.751	0.785	593,879	0.7697	8.24%
2009-11-30	0	0.425	0.415	0.435	0.420	0.430	332,000	141,840	0.4272	0.726	0.709	0.743	0.717	0.734	194,446	0.7295	-1.16%
2009-11-27	0	0.430	0.400	0.430	0.400	0.430	98,000	39,360	0.4016	0.734	0.683	0.734	0.683	0.734	57,397	0.6858	-2.27%
2009-11-26	0	0.440	0.440	0.450	0.440	0.465	200,000	90,600	0.4530	0.751	0.751	0.768	0.751	0.794	117,136	0.7735	0.00%
2009-11-25	0	0.440	0.420	0.460	0.440	0.440	156,000	68,640	0.4400	0.751	0.717	0.785	0.751	0.751	91,366	0.7513	0.00%
2009-11-24	0	0.440	0.420	0.440	-	-	0	0	-	0.751	0.717	0.751	-	-	0	-	0.00%
2009-11-23	0	0.440	0.430	0.450	0.440	0.480	724,000	330,520	0.4565	0.751	0.734	0.768	0.751	0.820	424,032	0.7795	3.53%
2009-11-20	0	0.425	0.415	0.440	0.405	0.425	224,000	93,520	0.4175	0.726	0.709	0.751	0.692	0.726	131,192	0.7128	3.66%
2009-11-19	0	0.410	0.410	0.420	0.405	0.420	196,000	81,160	0.4141	0.700	0.700	0.717	0.692	0.717	114,793	0.7070	-3.53%
2009-11-18	0	0.425	0.410	0.425	0.410	0.425	238,941	98,887	0.4139	0.726	0.700	0.726	0.700	0.726	139,943	0.7066	2.41%
2009-11-17	0	0.415	0.410	0.415	0.410	0.415	140,000	57,600	0.4114	0.709	0.700	0.709	0.700	0.709	81,995	0.7025	1.22%
2009-11-16	0	0.410	0.410	0.420	0.410	0.425	108,000	45,100	0.4176	0.700	0.700	0.717	0.700	0.726	63,253	0.7130	-3.53%
2009-11-13	0	0.425	0.420	0.425	0.410	0.430	532,000	223,130	0.4194	0.726	0.717	0.726	0.700	0.734	311,581	0.7161	-3.41%
2009-11-12	0	0.440	0.420	0.440	0.420	0.465	446,000	192,970	0.4327	0.751	0.717	0.751	0.717	0.794	261,213	0.7387	-4.35%
2009-11-11	0	0.460	0.435	0.460	0.430	0.480	836,000	382,850	0.4580	0.785	0.743	0.785	0.734	0.820	489,628	0.7819	10.84%
2009-11-10	0	0.415	0.410	0.415	0.405	0.415	242,000	99,360	0.4106	0.709	0.700	0.709	0.692	0.709	141,734	0.7010	-1.19%
2009-11-09	0	0.420	0.420	0.435	0.410	0.420	100,000	41,450	0.4145	0.717	0.717	0.743	0.700	0.717	58,568	0.7077	-4.55%
2009-11-06	0	0.440	0.415	0.440	0.385	0.440	768,000	325,860	0.4243	0.751	0.709	0.751	0.657	0.751	449,802	0.7245	4.76%
2009-11-05	0	0.420	0.400	0.425	0.390	0.420	26,000	10,350	0.3981	0.717	0.683	0.726	0.666	0.717	15,228	0.6797	-1.18%
2009-11-04	0	0.425	0.425	0.435	-	-	0	0	-	0.726	0.726	0.743	-	-	0	-	4.94%
2009-11-03	0	0.405	0.390	0.410	0.390	0.405	104,000	40,620	0.3906	0.692	0.666	0.700	0.666	0.692	60,911	0.6669	2.53%
2009-11-02	0	0.395	0.380	0.395	0.395	0.395	8,000	3,160	0.3950	0.674	0.649	0.674	0.674	0.674	4,685	0.6744	0.00%
2009-10-30	0	0.395	0.400	0.405	0.390	0.390	58,000	22,620	0.3900	0.674	0.683	0.692	0.666	0.666	33,969	0.6659	-3.66%
2009-10-29	0	0.410	0.390	0.410	-	-	0	0	-	0.700	0.666	0.700	-	-	0	-	0.00%
2009-10-28	0	0.410	0.395	0.410	0.390	0.410	44,000	17,440	0.3964	0.700	0.674	0.700	0.666	0.700	25,770	0.6768	3.80%
2009-10-27	0	0.395	0.395	0.400	0.395	0.400	192,000	76,090	0.3963	0.674	0.674	0.683	0.674	0.683	112,450	0.6767	-5.95%
2009-10-23	0	0.420	0.400	0.420	-	-	0	0	-	0.717	0.683	0.717	-	-	0	-	0.00%
2009-10-22	0	0.420	0.410	0.420	0.380	0.420	2,032,000	812,820	0.4000	0.717	0.700	0.717	0.649	0.717	1,190,100	0.6830	5.00%
2009-10-21	0	0.400	0.400	0.410	0.380	0.400	280,000	108,910	0.3890	0.683	0.683	0.700	0.649	0.683	163,990	0.6641	2.56%
2009-10-20	0	0.390	0.380	0.390	0.380	0.400	518,000	199,760	0.3856	0.666	0.649	0.666	0.649	0.683	303,382	0.6584	-1.27%
2009-10-19	0	0.395	0.385	0.400	0.380	0.400	812,000	314,360	0.3871	0.674	0.657	0.683	0.649	0.683	475,572	0.6610	-1.25%
2009-10-16	0	0.400	0.395	0.400	0.380	0.400	192,000	73,970	0.3853	0.683	0.674	0.683	0.649	0.683	112,450	0.6578	2.56%
2009-10-15	0	0.390	0.390	0.395	0.385	0.400	278,000	108,440	0.3901	0.666	0.666	0.674	0.657	0.683	162,819	0.6660	0.00%
2009-10-14	0	0.390	0.400	0.410	0.385	0.390	36,000	14,010	0.3892	0.666	0.683	0.700	0.657	0.666	21,084	0.6645	0.00%
2009-10-13	0	0.390	0.380	0.400	0.380	0.395	130,000	50,150	0.3858	0.666	0.649	0.683	0.649	0.674	76,138	0.6587	-4.88%
2009-10-12	0	0.410	0.410	0.415	0.400	0.400	400,000	160,000	0.4000	0.700	0.700	0.709	0.683	0.683	234,272	0.6830	-3.53%
2009-10-09	0	0.425	0.425	0.435	0.400	0.410	510,000	205,100	0.4022	0.726	0.726	0.743	0.683	0.700	298,696	0.6867	3.66%
2009-10-08	0	0.410	0.390	0.410	0.400	0.440	416,000	166,920	0.4013	0.700	0.666	0.700	0.683	0.751	243,643	0.6851	1.23%
2009-10-07	0	0.405	0.405	0.430	0.400	0.420	420,200	173,260	0.4123	0.692	0.692	0.734	0.683	0.717	246,102	0.7040	2.53%
2009-10-06	0	0.395	0.375	0.395	0.365	0.400	360,000	143,770	0.3994	0.674	0.640	0.674	0.623	0.683	210,845	0.6819	-1.25%
2009-10-05	0	0.400	0.390	0.400	0.375	0.400	174,000	65,730	0.3778	0.683	0.666	0.683	0.640	0.683	101,908	0.6450	0.00%
2009-10-02	0	0.400	0.380	0.400	0.400	0.400	54,000	21,600	0.4000	0.683	0.649	0.683	0.683	0.683	31,627	0.6830	-2.44%
2009-09-30	0	0.410	0.395	0.410	0.400	0.410	106,000	42,440	0.4004	0.700	0.674	0.700	0.683	0.700	62,082	0.6836	-1.20%
2009-09-29	0	0.415	0.395	0.415	0.400	0.430	148,000	60,360	0.4078	0.709	0.674	0.709	0.683	0.734	86,681	0.6964	-3.49%
2009-09-28	0	0.430	0.425	0.430	0.410	0.450	255,000	107,300	0.4208	0.734	0.726	0.734	0.700	0.768	149,348	0.7185	-8.51%
2009-09-25	0	0.470	0.440	0.470	0.470	0.470	15,000	7,050	0.4700	0.802	0.751	0.802	0.802	0.802	8,785	0.8025	0.00%
2009-09-24	0	0.470	0.420	0.470	0.430	0.470	284,000	122,730	0.4321	0.802	0.717	0.802	0.734	0.802	166,333	0.7379	6.82%
2009-09-23	0	0.440	0.440	0.465	0.430	0.465	64,000	27,890	0.4358	0.751	0.751	0.794	0.734	0.794	37,483	0.7441	-10.20%
2009-09-22	0	0.490	0.475	0.490	0.470	0.490	412,800	203,080	0.4920	0.837	0.811	0.837	0.802	0.837	241,768	0.8400	-2.00%
2009-09-21	0	0.500	0.490	0.520	0.500	0.500	50,000	25,000	0.5000	0.854	0.837	0.888	0.854	0.854	29,284	0.8537	2.04%
2009-09-18	0	0.490	0.490	0.500	0.480	0.500	114,000	55,880	0.4902	0.837	0.837	0.854	0.820	0.854	66,767	0.8369	-7.55%
2009-09-17	0	0.530	0.530	0.540	0.485	0.500	128,000	62,680	0.4897	0.905	0.905	0.922	0.828	0.854	74,967	0.8361	6.00%
2009-09-16	0	0.500	0.495	0.500	0.500	0.550	264,000	135,380	0.5128	0.854	0.845	0.854	0.854	0.939	154,619	0.8756	-10.71%
2009-09-15	0	0.560	0.540	0.580	0.560	0.560	10,000	5,600	0.5600	0.956	0.922	0.990	0.956	0.956	5,857	0.9562	-5.08%
2009-09-14	0	0.590	0.570	0.590	0.570	0.600	176,000	103,160	0.5861	1.007	0.973	1.007	0.973	1.024	103,080	1.0008	-1.67%
2009-09-11	0	0.600	0.580	0.600	-	-	0	0	-	1.024	0.990	1.024	-	-	0	-	-1.64%
2009-09-10	0	0.610	0.590	0.610	0.580	0.620	278,000	163,940	0.5897	1.042	1.007	1.042	0.990	1.059	162,819	1.0069	-1.61%
2009-09-09	0	0.620	0.590	0.620	0.590	0.630	136,000	82,900	0.6096	1.059	1.007	1.059	1.007	1.076	79,652	1.0408	0.00%
2009-09-08	0	0.620	0.590	0.630	0.550	0.620	650,000	385,560	0.5932	1.059	1.007	1.076	0.939	1.059	380,692	1.0128	8.77%
2009-09-07	0	0.570	0.540	0.570	0.520	0.570	178,000	95,680	0.5375	0.973	0.922	0.973	0.888	0.973	104,251	0.9178	0.00%
2009-09-04	0	0.570	0.560	0.590	0.500	0.570	534,000	291,080	0.5451	0.973	0.956	1.007	0.854	0.973	312,753	0.9307	9.62%
2009-09-03	0	0.520	0.510	0.520	0.490	0.520	100,000	49,800	0.4980	0.888	0.871	0.888	0.837	0.888	58,568	0.8503	0.00%
2009-09-02	0	0.520	0.500	0.520	0.480	0.520	588,000	297,840	0.5065	0.888	0.854	0.888	0.820	0.888	344,379	0.8649	-7.14%
2009-09-01	0	0.560	0.560	0.570	0.550	0.620	1,820,000	1,039,340	0.5711	0.956	0.956	0.973	0.939	1.059	1,065,936	0.9750	-9.68%
2009-08-31	0	0.620	0.610	0.620	0.530	0.650	1,708,000	1,044,130	0.6113	1.059	1.042	1.059	0.905	1.110	1,000,340	1.0438	5.08%
2009-08-28	0	0.590	0.600	0.610	0.490	0.720	5,341,000	3,371,110	0.6312	1.007	1.024	1.042	0.837	1.229	3,128,113	1.0777	13.46%
2009-08-27	0	0.520	0.520	0.530	0.390	0.540	5,580,000	2,412,090	0.4323	0.888	0.888	0.905	0.666	0.922	3,268,091	0.7381	44.44%
2009-08-26	0	0.360	0.360	0.385	0.355	0.355	20,000	7,190	0.3595	0.615	0.615	0.657	0.606	0.606	11,714	0.6138	1.41%
2009-08-25	0	0.355	0.355	0.375	0.340	0.395	64,000	22,680	0.3544	0.606	0.606	0.640	0.581	0.674	37,483	0.6051	-2.74%
2009-08-24	0	0.365	0.360	0.365	0.360	0.400	280,000	107,600	0.3843	0.623	0.615	0.623	0.615	0.683	163,990	0.6561	-6.41%
2009-08-21	0	0.390	0.385	0.390	0.355	0.410	1,362,000	531,450	0.3902	0.666	0.657	0.666	0.606	0.700	797,695	0.6662	18.18%
2009-08-20	0	0.330	0.320	0.350	0.310	0.330	296,000	96,140	0.3248	0.563	0.546	0.598	0.529	0.563	173,361	0.5546	-5.71%
2009-08-19	0	0.350	0.320	0.350	0.300	0.350	12,000	3,900	0.3250	0.598	0.546	0.598	0.512	0.598	7,028	0.5549	-5.41%
2009-08-18	0	0.370	0.300	0.370	-	-	22,000	7,920	0.3600	0.632	0.512	0.632	-	-	12,885	0.6147	-3.90%
2009-08-17	0	0.385	0.310	0.385	0.385	0.385	4,000	1,540	0.3850	0.657	0.529	0.657	0.657	0.657	2,343	0.6574	8.45%
2009-08-14	0	0.355	0.305	0.355	0.300	0.355	338,000	104,790	0.3100	0.606	0.521	0.606	0.512	0.606	197,960	0.5294	4.41%
2009-08-13	0	0.340	0.305	0.340	-	-	0	0	-	0.581	0.521	0.581	-	-	0	-	0.00%
2009-08-12	0	0.340	0.310	0.340	0.340	0.340	100,000	34,000	0.3400	0.581	0.529	0.581	0.581	0.581	58,568	0.5805	-2.86%
2009-08-11	0	0.350	0.305	0.360	-	-	0	0	-	0.598	0.521	0.615	-	-	0	-	0.00%
2009-08-10	0	0.350	0.315	0.360	0.350	0.350	2,000	700	0.3500	0.598	0.538	0.615	0.598	0.598	1,171	0.5976	0.00%
2009-08-07	0	0.350	0.335	0.365	0.350	0.350	100,000	35,000	0.3500	0.598	0.572	0.623	0.598	0.598	58,568	0.5976	-4.11%
2009-08-06	0	0.365	0.365	0.370	0.350	0.350	90,000	31,500	0.3500	0.623	0.623	0.632	0.598	0.598	52,711	0.5976	-2.67%
2009-08-05	0	0.375	0.375	0.380	0.350	0.370	409,400	145,102	0.3544	0.640	0.640	0.649	0.598	0.632	239,777	0.6052	4.17%
2009-08-04	0	0.360	0.320	0.360	0.345	0.360	784,000	273,190	0.3485	0.615	0.546	0.615	0.589	0.615	459,173	0.5950	4.35%
2009-08-03	0	0.345	0.335	0.345	0.335	0.370	425,000	142,810	0.3360	0.589	0.572	0.589	0.572	0.632	248,914	0.5737	0.00%
2009-07-31	0	0.345	0.340	0.345	0.335	0.345	236,000	81,260	0.3443	0.589	0.581	0.589	0.572	0.589	138,220	0.5879	-1.43%
2009-07-30	0	0.350	0.340	0.350	0.330	0.350	487,001	165,680	0.3402	0.598	0.581	0.598	0.563	0.598	285,226	0.5809	-4.11%
2009-07-29	0	0.365	0.325	0.365	0.340	0.380	356,000	125,940	0.3538	0.623	0.555	0.623	0.581	0.649	208,502	0.6040	2.82%
2009-07-28	0	0.355	0.345	0.355	0.350	0.360	516,000	181,770	0.3523	0.606	0.589	0.606	0.598	0.615	302,211	0.6015	0.00%
2009-07-27	0	0.355	0.345	0.355	0.340	0.355	496,000	170,760	0.3443	0.606	0.589	0.606	0.581	0.606	290,497	0.5878	0.00%
2009-07-24	0	0.355	0.345	0.355	0.345	0.355	156,000	54,400	0.3487	0.606	0.589	0.606	0.589	0.606	91,366	0.5954	-1.39%
2009-07-23	0	0.360	0.350	0.360	0.340	0.365	198,000	71,340	0.3603	0.615	0.598	0.615	0.581	0.623	115,965	0.6152	5.88%
2009-07-22	0	0.340	0.325	0.350	0.325	0.350	624,000	210,870	0.3379	0.581	0.555	0.598	0.555	0.598	365,464	0.5770	-8.11%
2009-07-21	0	0.370	0.350	0.370	0.335	0.370	28,000	9,660	0.3450	0.632	0.598	0.632	0.572	0.632	16,399	0.5891	1.37%
2009-07-20	0	0.365	0.365	0.370	0.340	0.340	70,000	23,800	0.3400	0.623	0.623	0.632	0.581	0.581	40,998	0.5805	-2.67%
2009-07-17	0	0.375	0.345	0.375	-	-	0	0	-	0.640	0.589	0.640	-	-	0	-	0.00%
2009-07-16	0	0.375	0.340	0.375	0.335	0.375	314,000	110,150	0.3508	0.640	0.581	0.640	0.572	0.640	183,903	0.5990	1.35%
2009-07-15	0	0.370	0.330	0.375	0.320	0.395	504,000	181,160	0.3594	0.632	0.563	0.640	0.546	0.674	295,182	0.6137	7.25%
2009-07-14	0	0.345	0.320	0.345	0.345	0.345	200,000	69,000	0.3450	0.589	0.546	0.589	0.589	0.589	117,136	0.5891	-8.00%
2009-07-13	0	0.375	0.290	0.375	-	-	0	0	-	0.640	0.495	0.640	-	-	0	-	0.00%
2009-07-10	0	0.375	0.310	0.375	-	-	0	0	-	0.640	0.529	0.640	-	-	0	-	0.00%
2009-07-09	0	0.375	0.305	0.375	-	-	0	0	-	0.640	0.521	0.640	-	-	0	-	0.00%
2009-07-08	0	0.375	0.320	0.380	-	-	0	0	-	0.640	0.546	0.649	-	-	0	-	0.00%
2009-07-07	0	0.375	0.350	0.380	0.325	0.375	90,000	33,530	0.3726	0.640	0.598	0.649	0.555	0.640	52,711	0.6361	1.35%
2009-07-06	0	0.370	0.330	0.370	0.305	0.370	94,000	32,100	0.3415	0.632	0.563	0.632	0.521	0.632	55,054	0.5831	2.78%
2009-07-03	0	0.360	0.305	0.360	-	-	0	0	-	0.615	0.521	0.615	-	-	0	-	-2.70%
2009-07-02	0	0.370	0.325	0.370	0.370	0.370	30,000	11,100	0.3700	0.632	0.555	0.632	0.632	0.632	17,570	0.6317	2.78%
2009-06-30	0	0.360	0.305	0.360	0.360	0.360	10,000	3,600	0.3600	0.615	0.521	0.615	0.615	0.615	5,857	0.6147	2.86%
2009-06-29	0	0.350	0.320	0.380	0.350	0.350	68,000	23,800	0.3500	0.598	0.546	0.649	0.598	0.598	39,826	0.5976	0.00%
2009-06-26	0	0.350	0.335	0.350	0.320	0.350	1,086,000	350,760	0.3230	0.598	0.572	0.598	0.546	0.598	636,048	0.5515	0.00%
2009-06-25	0	0.350	0.340	0.350	0.350	0.350	76,000	26,600	0.3500	0.598	0.581	0.598	0.598	0.598	44,512	0.5976	-2.78%
2009-06-24	0	0.360	0.330	0.360	0.320	0.360	104,000	34,920	0.3358	0.615	0.563	0.615	0.546	0.615	60,911	0.5733	2.86%
2009-06-23	0	0.350	0.315	0.350	-	-	8,000	2,800	0.3500	0.598	0.538	0.598	-	-	4,685	0.5976	-2.78%
2009-06-22	0	0.360	0.335	0.360	-	-	0	0	-	0.615	0.572	0.615	-	-	0	-	-4.00%
2009-06-19	0	0.375	0.375	0.380	-	-	0	0	-	0.640	0.640	0.649	-	-	0	-	2.74%
2009-06-18	0	0.365	0.365	0.370	0.350	0.350	200,000	70,000	0.3500	0.623	0.623	0.632	0.598	0.598	117,136	0.5976	-1.35%
2009-06-17	0	0.370	0.355	0.370	0.325	0.370	326,000	110,200	0.3380	0.632	0.606	0.632	0.555	0.632	190,931	0.5772	-2.63%
2009-06-16	0	0.380	0.330	0.380	-	-	0	0	-	0.649	0.563	0.649	-	-	0	-	-5.00%
2009-06-15	0	0.400	0.340	0.400	-	-	0	0	-	0.683	0.581	0.683	-	-	0	-	0.00%
2009-06-12	0	0.400	0.365	0.400	0.340	0.400	34,000	13,480	0.3965	0.683	0.623	0.683	0.581	0.683	19,913	0.6769	1.27%
2009-06-11	0	0.395	0.375	0.395	0.320	0.400	28,000	10,220	0.3650	0.674	0.640	0.674	0.546	0.683	16,399	0.6232	0.00%
2009-06-10	0	0.395	0.395	0.400	0.380	0.395	168,500	64,275	0.3815	0.674	0.674	0.683	0.649	0.674	98,687	0.6513	-1.25%
2009-06-09	0	0.400	0.380	0.400	0.390	0.400	128,000	50,920	0.3978	0.683	0.649	0.683	0.666	0.683	74,967	0.6792	0.00%
2009-06-08	0	0.400	0.390	0.400	0.400	0.400	566,000	226,400	0.4000	0.683	0.666	0.683	0.683	0.683	331,494	0.6830	0.00%
2009-06-05	0	0.400	0.375	0.400	0.370	0.400	508,000	199,910	0.3935	0.683	0.640	0.683	0.632	0.683	297,525	0.6719	2.56%
2009-06-04	0	0.390	0.390	0.395	0.370	0.375	110,000	41,000	0.3727	0.666	0.666	0.674	0.632	0.640	64,425	0.6364	-1.27%
2009-06-03	0	0.395	0.380	0.395	0.360	0.395	81,000	30,730	0.3794	0.674	0.649	0.674	0.615	0.674	47,440	0.6478	2.60%
2009-06-02	0	0.385	0.365	0.390	0.365	0.385	190,000	71,110	0.3743	0.657	0.623	0.666	0.623	0.657	111,279	0.6390	-1.28%
2009-06-01	0	0.390	0.390	0.395	0.365	0.395	628,000	242,950	0.3869	0.666	0.666	0.674	0.623	0.674	367,807	0.6605	-2.50%
2009-05-29	0	0.400	0.395	0.400	0.380	0.410	2,924,000	1,164,690	0.3983	0.683	0.674	0.683	0.649	0.700	1,712,526	0.6801	-10.11%
2009-05-27	0	0.445	0.400	0.445	0.390	0.450	772,000	310,480	0.4022	0.760	0.683	0.760	0.666	0.768	452,144	0.6867	14.10%
2009-05-26	0	0.390	0.360	0.390	0.395	0.395	150,000	59,250	0.3950	0.666	0.615	0.666	0.674	0.674	87,852	0.6744	0.00%
2009-05-25	0	0.390	0.390	0.400	0.390	0.400	78,000	30,900	0.3962	0.666	0.666	0.683	0.666	0.683	45,683	0.6764	-2.50%
2009-05-22	0	0.400	0.385	0.400	0.400	0.400	34,000	13,600	0.4000	0.683	0.657	0.683	0.683	0.683	19,913	0.6830	0.00%
2009-05-21	0	0.400	0.390	0.400	0.400	0.400	744,000	297,600	0.4000	0.683	0.666	0.683	0.683	0.683	435,745	0.6830	5.26%
2009-05-20	0	0.380	0.380	0.400	0.380	0.380	6,000	2,280	0.3800	0.649	0.649	0.683	0.649	0.649	3,514	0.6488	0.00%
2009-05-19	0	0.380	0.335	0.400	0.380	0.390	217,000	83,210	0.3835	0.649	0.572	0.683	0.649	0.666	127,092	0.6547	0.00%
2009-05-18	0	0.380	0.380	0.395	-	-	0	0	-	0.649	0.649	0.674	-	-	0	-	0.00%
2009-05-15	0	0.380	0.380	0.395	0.355	0.365	82,000	29,430	0.3589	0.649	0.649	0.674	0.606	0.623	48,026	0.6128	-5.00%
2009-05-14	0	0.400	0.380	0.400	-	-	0	0	-	0.683	0.649	0.683	-	-	0	-	0.00%
2009-05-13	0	0.400	0.370	0.400	-	-	0	0	-	0.683	0.632	0.683	-	-	0	-	0.00%
2009-05-12	0	0.400	0.370	0.400	-	-	0	0	-	0.683	0.632	0.683	-	-	0	-	0.00%
2009-05-11	0	0.400	0.400	0.405	0.400	0.400	890,000	356,000	0.4000	0.683	0.683	0.692	0.683	0.683	521,255	0.6830	-2.44%
2009-05-08	0	0.410	0.370	0.410	0.345	0.410	592,000	235,410	0.3977	0.700	0.632	0.700	0.589	0.700	346,722	0.6790	2.50%
2009-05-07	0	0.400	0.350	0.400	0.400	0.400	598,000	239,200	0.4000	0.683	0.598	0.683	0.683	0.683	350,236	0.6830	0.00%
2009-05-06	0	0.400	0.360	0.490	0.375	0.410	980,000	387,800	0.3957	0.683	0.615	0.837	0.640	0.700	573,966	0.6757	17.65%
2009-05-05	0	0.340	0.340	0.375	0.340	0.340	14,000	4,760	0.3400	0.581	0.581	0.640	0.581	0.581	8,200	0.5805	0.00%
2009-05-04	0	0.340	0.315	0.340	0.340	0.340	24,000	8,160	0.3400	0.581	0.538	0.581	0.581	0.581	14,056	0.5805	-2.86%
2009-04-30	0	0.350	0.320	0.375	0.295	0.350	10,000	3,160	0.3160	0.598	0.546	0.640	0.504	0.598	5,857	0.5395	0.00%
2009-04-29	0	0.350	0.315	0.390	-	-	0	0	-	0.598	0.538	0.666	-	-	0	-	0.00%
2009-04-28	0	0.350	0.330	0.400	-	-	0	0	-	0.598	0.563	0.683	-	-	0	-	0.00%
2009-04-27	0	0.350	0.350	0.400	0.340	0.340	10,000	3,400	0.3400	0.598	0.598	0.683	0.581	0.581	5,857	0.5805	-2.78%
2009-04-24	0	0.360	0.355	0.395	-	-	0	0	-	0.615	0.606	0.674	-	-	0	-	0.00%
2009-04-23	0	0.360	0.355	0.400	-	-	0	0	-	0.615	0.606	0.683	-	-	0	-	0.00%
2009-04-22	0	0.360	0.360	0.400	0.360	0.360	36,000	12,960	0.3600	0.615	0.615	0.683	0.615	0.615	21,084	0.6147	0.00%
2009-04-21	0	0.360	0.345	0.395	-	-	0	0	-	0.615	0.589	0.674	-	-	0	-	0.00%
2009-04-20	0	0.360	0.325	0.400	-	-	0	0	-	0.615	0.555	0.683	-	-	0	-	0.00%
2009-04-17	0	0.360	0.360	0.400	0.355	0.400	46,000	17,060	0.3709	0.615	0.615	0.683	0.606	0.683	26,941	0.6332	-10.00%
2009-04-16	0	0.400	0.390	0.400	0.400	0.400	470,000	188,000	0.4000	0.683	0.666	0.683	0.683	0.683	275,269	0.6830	2.56%
2009-04-15	0	0.390	0.355	0.400	0.375	0.400	410,000	160,840	0.3923	0.666	0.606	0.683	0.640	0.683	240,129	0.6698	-2.50%
2009-04-14	0	0.400	0.385	0.400	0.355	0.400	213,000	81,530	0.3828	0.683	0.657	0.683	0.606	0.683	124,750	0.6535	6.67%
2009-04-09	0	0.375	0.375	0.420	0.375	0.375	6,000	2,250	0.3750	0.640	0.640	0.717	0.640	0.640	3,514	0.6403	0.00%
2009-04-08	0	0.375	0.375	0.460	-	-	0	0	-	0.640	0.640	0.785	-	-	0	-	0.00%
2009-04-07	0	0.375	0.375	0.420	-	-	0	0	-	0.640	0.640	0.717	-	-	0	-	1.35%
2009-04-06	0	0.370	0.370	0.400	0.370	0.395	180,000	70,000	0.3889	0.632	0.632	0.683	0.632	0.674	105,422	0.6640	-9.76%
2009-04-03	0	0.410	0.370	0.410	-	-	0	0	-	0.700	0.632	0.700	-	-	0	-	0.00%
2009-04-02	0	0.410	0.355	0.410	0.430	0.430	10,000	4,300	0.4300	0.700	0.606	0.700	0.734	0.734	5,857	0.7342	10.81%
2009-04-01	1	-	-	-	-	-	0	0	-	0.632	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	0.632	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	0.632	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	0.632	-	-	-	-	0	-	0.00%
2009-03-26	0	0.370	0.310	0.370	-	-	0	0	-	0.632	0.529	0.632	-	-	0	-	-2.63%
2009-03-25	0	0.380	0.320	0.380	0.380	0.380	20,000	7,600	0.3800	0.649	0.546	0.649	0.649	0.649	11,714	0.6488	0.00%
2009-03-24	0	0.380	0.300	0.380	0.380	0.380	10,000	3,800	0.3800	0.649	0.512	0.649	0.649	0.649	5,857	0.6488	0.00%
2009-03-23	0	0.380	0.330	0.380	-	-	0	0	-	0.649	0.563	0.649	-	-	0	-	0.00%
2009-03-20	0	0.380	0.360	0.390	0.340	0.390	652,000	244,780	0.3754	0.649	0.615	0.666	0.581	0.666	381,863	0.6410	7.04%
2009-03-19	0	0.355	0.310	0.380	0.355	0.355	250,000	88,750	0.3550	0.606	0.529	0.649	0.606	0.606	146,420	0.6061	0.00%
2009-03-18	0	0.355	0.330	0.370	-	-	0	0	-	0.606	0.563	0.632	-	-	0	-	0.00%
2009-03-17	0	0.355	0.355	0.370	0.330	0.370	310,000	110,950	0.3579	0.606	0.606	0.632	0.563	0.632	181,561	0.6111	-4.05%
2009-03-16	0	0.370	0.365	0.400	0.355	0.400	1,400,000	536,370	0.3831	0.632	0.623	0.683	0.606	0.683	819,951	0.6541	32.14%
2009-03-13	0	0.280	0.270	0.370	0.280	0.310	50,000	15,200	0.3040	0.478	0.461	0.632	0.478	0.529	29,284	0.5191	-12.50%
2009-03-12	0	0.320	0.285	0.350	-	-	0	0	-	0.546	0.487	0.598	-	-	0	-	0.00%
2009-03-11	0	0.320	0.285	0.350	0.320	0.360	168,000	58,000	0.3452	0.546	0.487	0.598	0.546	0.615	98,394	0.5895	-8.57%
2009-03-10	0	0.350	0.300	0.360	0.255	0.350	706,000	226,480	0.3208	0.598	0.512	0.615	0.435	0.598	413,490	0.5477	27.27%
2009-03-09	0	0.275	0.230	0.275	-	-	0	0	-	0.470	0.393	0.470	-	-	0	-	0.00%
2009-03-06	0	0.275	0.231	0.280	0.275	0.275	40,000	11,000	0.2750	0.470	0.394	0.478	0.470	0.470	23,427	0.4695	10.00%
2009-03-05	0	0.250	0.250	0.295	0.230	0.230	4,000	920	0.2300	0.427	0.427	0.504	0.393	0.393	2,343	0.3927	0.00%
2009-03-04	0	0.250	0.236	0.280	-	-	0	0	-	0.427	0.403	0.478	-	-	0	-	0.00%
2009-03-03	0	0.250	0.250	0.265	-	-	300	69	0.2300	0.427	0.427	0.452	-	-	176	0.3927	0.00%
2009-03-02	0	0.250	0.240	0.265	0.235	0.250	218,000	54,380	0.2494	0.427	0.410	0.452	0.401	0.427	127,678	0.4259	4.17%
2009-02-27	0	0.240	0.240	0.285	0.240	0.240	10,000	2,400	0.2400	0.410	0.410	0.487	0.410	0.410	5,857	0.4098	-4.00%
2009-02-26	0	0.250	0.237	0.275	0.250	0.270	16,000	4,160	0.2600	0.427	0.405	0.470	0.427	0.461	9,371	0.4439	-10.71%
2009-02-25	0	0.280	0.280	0.295	0.250	0.250	106,000	26,500	0.2500	0.478	0.478	0.504	0.427	0.427	62,082	0.4269	-1.75%
2009-02-24	0	0.285	0.250	0.285	-	-	0	0	-	0.487	0.427	0.487	-	-	0	-	-1.72%
2009-02-23	0	0.290	0.255	0.290	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	-7.94%
2009-02-20	0	0.315	0.243	0.320	-	-	0	0	-	0.538	0.415	0.546	-	-	0	-	0.00%
2009-02-19	0	0.315	0.260	0.315	0.315	0.315	22,000	6,930	0.3150	0.538	0.444	0.538	0.538	0.538	12,885	0.5378	5.00%
2009-02-18	0	0.300	0.260	0.315	-	-	0	0	-	0.512	0.444	0.538	-	-	0	-	0.00%
2009-02-17	0	0.300	0.280	0.400	0.265	0.300	312,000	86,610	0.2776	0.512	0.478	0.683	0.452	0.512	182,732	0.4740	-6.25%
2009-02-16	0	0.320	0.270	0.350	-	-	0	0	-	0.546	0.461	0.598	-	-	0	-	0.00%
2009-02-13	0	0.320	0.290	0.360	-	-	0	0	-	0.546	0.495	0.615	-	-	0	-	0.00%
2009-02-12	0	0.320	0.275	0.360	-	-	0	0	-	0.546	0.470	0.615	-	-	0	-	0.00%
2009-02-11	0	0.320	0.295	0.320	0.320	0.320	50,000	16,000	0.3200	0.546	0.504	0.546	0.546	0.546	29,284	0.5464	0.00%
2009-02-10	0	0.320	0.320	0.370	0.320	0.320	30,000	9,600	0.3200	0.546	0.546	0.632	0.546	0.546	17,570	0.5464	0.00%
2009-02-09	0	0.320	0.320	0.360	-	-	0	0	-	0.546	0.546	0.615	-	-	0	-	0.00%
2009-02-06	0	0.320	0.320	0.360	-	-	0	0	-	0.546	0.546	0.615	-	-	0	-	0.00%
2009-02-05	0	0.320	0.320	0.360	-	-	0	0	-	0.546	0.546	0.615	-	-	0	-	0.00%
2009-02-04	0	0.320	0.320	0.420	0.320	0.320	2,000	640	0.3200	0.546	0.546	0.717	0.546	0.546	1,171	0.5464	-5.88%
2009-02-03	0	0.340	0.320	0.385	-	-	0	0	-	0.581	0.546	0.657	-	-	0	-	0.00%
2009-02-02	0	0.340	0.320	0.360	-	-	0	0	-	0.581	0.546	0.615	-	-	0	-	0.00%
2009-01-30	0	0.340	0.320	0.400	0.340	0.340	76,000	25,840	0.3400	0.581	0.546	0.683	0.581	0.581	44,512	0.5805	0.00%
2009-01-29	0	0.340	0.340	0.490	-	-	0	0	-	0.581	0.581	0.837	-	-	0	-	3.03%
2009-01-23	0	0.330	0.330	0.360	-	-	0	0	-	0.563	0.563	0.615	-	-	0	-	0.00%
2009-01-22	0	0.330	0.330	0.350	0.330	0.330	50,000	16,500	0.3300	0.563	0.563	0.598	0.563	0.563	29,284	0.5634	-5.71%
2009-01-21	0	0.350	0.350	0.360	-	-	0	0	-	0.598	0.598	0.615	-	-	0	-	0.00%
2009-01-20	0	0.350	0.340	0.360	-	-	0	0	-	0.598	0.581	0.615	-	-	0	-	0.00%
2009-01-19	0	0.350	0.330	0.350	0.355	0.355	6,000	2,130	0.3550	0.598	0.563	0.598	0.606	0.606	3,514	0.6061	6.06%
2009-01-16	0	0.330	0.325	0.360	-	-	0	0	-	0.563	0.555	0.615	-	-	0	-	0.00%
2009-01-15	0	0.330	0.330	0.435	0.330	0.330	30,000	9,900	0.3300	0.563	0.563	0.743	0.563	0.563	17,570	0.5634	-1.49%
2009-01-14	0	0.335	0.335	0.350	0.325	0.325	38,000	12,350	0.3250	0.572	0.572	0.598	0.555	0.555	22,256	0.5549	-4.29%
2009-01-13	0	0.350	0.305	0.380	0.350	0.360	558,000	200,360	0.3591	0.598	0.521	0.649	0.598	0.615	326,809	0.6131	-2.78%
2009-01-12	0	0.360	0.350	0.390	0.360	0.360	50,000	18,000	0.3600	0.615	0.598	0.666	0.615	0.615	29,284	0.6147	5.88%
2009-01-09	0	0.340	0.340	0.360	0.320	0.350	272,000	92,180	0.3389	0.581	0.581	0.615	0.546	0.598	159,305	0.5786	9.68%
2009-01-08	0	0.310	0.300	0.315	0.265	0.310	163,000	48,380	0.2968	0.529	0.512	0.538	0.452	0.529	95,466	0.5068	10.71%
2009-01-07	0	0.280	0.280	0.295	0.260	0.280	184,000	49,560	0.2693	0.478	0.478	0.504	0.444	0.478	107,765	0.4599	13.82%
2009-01-06	0	0.246	0.246	0.255	0.233	0.250	124,000	29,264	0.2360	0.420	0.420	0.435	0.398	0.427	72,624	0.4030	2.50%
2009-01-05	0	0.240	0.240	0.265	0.232	0.250	390,000	91,680	0.2351	0.410	0.410	0.452	0.396	0.427	228,415	0.4014	-5.88%
2009-01-02	0	0.255	0.235	0.295	-	-	0	0	-	0.435	0.401	0.504	-	-	0	-	0.00%
2008-12-31	0	0.255	0.255	0.280	0.235	0.255	56,000	14,120	0.2521	0.435	0.435	0.478	0.401	0.435	32,798	0.4305	0.00%
2008-12-30	0	0.255	0.241	0.280	0.255	0.255	20,000	5,100	0.2550	0.435	0.411	0.478	0.435	0.435	11,714	0.4354	-1.92%
2008-12-29	0	0.260	0.260	0.300	0.235	0.235	40,000	9,400	0.2350	0.444	0.444	0.512	0.401	0.401	23,427	0.4012	7.88%
2008-12-24	0	0.241	0.241	0.335	0.240	0.240	2,000	480	0.2400	0.411	0.411	0.572	0.410	0.410	1,171	0.4098	-13.93%
2008-12-23	0	0.280	0.280	0.300	0.270	0.280	118,000	32,840	0.2783	0.478	0.478	0.512	0.461	0.478	69,110	0.4752	9.80%
2008-12-22	0	0.255	0.250	0.305	0.255	0.255	100,000	25,500	0.2550	0.435	0.427	0.521	0.435	0.435	58,568	0.4354	-5.56%
2008-12-19	0	0.270	0.234	0.305	-	-	0	0	-	0.461	0.400	0.521	-	-	0	-	0.00%
2008-12-18	0	0.270	0.250	0.300	0.270	0.270	33,000	9,040	0.2739	0.461	0.427	0.512	0.461	0.461	19,327	0.4677	-1.82%
2008-12-17	0	0.275	0.270	0.300	0.270	0.275	16,000	4,390	0.2744	0.470	0.461	0.512	0.461	0.470	9,371	0.4685	5.77%
2008-12-16	0	0.260	0.200	0.250	-	-	1,200	270	0.2250	0.444	0.341	0.427	-	-	703	0.3842	-5.45%
2008-12-15	0	0.275	0.243	0.275	-	-	0	0	-	0.470	0.415	0.470	-	-	0	-	0.00%
2008-12-12	0	0.275	0.275	0.325	0.245	0.245	10,000	2,450	0.2450	0.470	0.470	0.555	0.418	0.418	5,857	0.4183	3.77%
2008-12-11	0	0.265	0.265	0.360	-	-	0	0	-	0.452	0.452	0.615	-	-	0	-	0.00%
2008-12-10	0	0.265	0.265	0.335	0.250	0.250	2,000	500	0.2500	0.452	0.452	0.572	0.427	0.427	1,171	0.4269	6.00%
2008-12-09	0	0.250	0.250	0.330	0.250	0.250	16,000	4,000	0.2500	0.427	0.427	0.563	0.427	0.427	9,371	0.4269	-12.28%
2008-12-08	0	0.285	0.250	0.330	-	-	0	0	-	0.487	0.427	0.563	-	-	0	-	0.00%
2008-12-05	0	0.285	0.237	0.340	-	-	0	0	-	0.487	0.405	0.581	-	-	0	-	0.00%
2008-12-04	0	0.285	0.250	0.300	0.250	0.285	102,000	26,650	0.2613	0.487	0.427	0.512	0.427	0.487	59,739	0.4461	16.33%
2008-12-03	0	0.245	0.240	0.290	-	-	0	0	-	0.418	0.410	0.495	-	-	0	-	0.00%
2008-12-02	0	0.245	0.243	0.265	0.238	0.245	74,000	17,804	0.2406	0.418	0.415	0.452	0.406	0.418	43,340	0.4108	-7.55%
2008-12-01	0	0.265	0.265	0.310	0.250	0.265	190,000	49,550	0.2608	0.452	0.452	0.529	0.427	0.452	111,279	0.4453	-7.02%
2008-11-28	0	0.285	0.260	0.350	0.285	0.285	50,000	14,250	0.2850	0.487	0.444	0.598	0.487	0.487	29,284	0.4866	0.00%
2008-11-27	0	0.285	0.260	0.285	-	-	0	0	-	0.487	0.444	0.487	-	-	0	-	0.00%
2008-11-26	0	0.285	0.255	0.330	-	-	0	0	-	0.487	0.435	0.563	-	-	0	-	0.00%
2008-11-25	0	0.285	0.275	0.325	0.275	0.275	100,000	27,500	0.2750	0.487	0.470	0.555	0.470	0.470	58,568	0.4695	1.79%
2008-11-24	0	0.280	0.280	0.330	0.260	0.310	24,000	6,780	0.2825	0.478	0.478	0.563	0.444	0.529	14,056	0.4823	-12.50%
2008-11-21	0	0.320	0.255	0.385	0.320	0.330	260,000	84,350	0.3244	0.546	0.435	0.657	0.546	0.563	152,277	0.5539	-1.54%
2008-11-20	0	0.325	0.325	0.330	0.310	0.325	252,000	79,730	0.3164	0.555	0.555	0.563	0.529	0.555	147,591	0.5402	3.17%
2008-11-19	0	0.315	0.295	0.315	0.295	0.315	60,000	18,100	0.3017	0.538	0.504	0.538	0.504	0.538	35,141	0.5151	10.53%
2008-11-18	0	0.285	0.285	0.350	0.260	0.275	146,000	39,400	0.2699	0.487	0.487	0.598	0.444	0.470	85,509	0.4608	5.56%
2008-11-17	0	0.270	0.201	0.275	0.270	0.280	90,000	24,700	0.2744	0.461	0.343	0.470	0.461	0.478	52,711	0.4686	-1.82%
2008-11-14	0	0.275	0.275	0.295	0.270	0.275	108,000	29,500	0.2731	0.470	0.470	0.504	0.461	0.470	63,253	0.4664	15.55%
2008-11-13	0	0.238	0.230	0.245	0.230	0.238	54,000	12,532	0.2321	0.406	0.393	0.418	0.393	0.406	31,627	0.3962	8.18%
2008-11-12	0	0.220	0.206	0.231	0.192	0.220	704,000	143,368	0.2036	0.376	0.352	0.394	0.328	0.376	412,318	0.3477	-0.45%
2008-11-11	0	0.221	0.221	0.350	0.180	0.180	100,000	18,000	0.1800	0.377	0.377	0.598	0.307	0.307	58,568	0.3073	-11.60%
2008-11-10	0	0.250	0.230	0.290	0.250	0.300	200,000	55,000	0.2750	0.427	0.393	0.495	0.427	0.512	117,136	0.4695	3.31%
2008-11-07	0	0.242	0.222	0.300	0.233	0.242	34,000	8,048	0.2367	0.413	0.379	0.512	0.398	0.413	19,913	0.4042	13.62%
2008-11-06	0	0.213	0.203	0.495	-	-	0	0	-	0.364	0.347	0.845	-	-	0	-	0.00%
2008-11-05	0	0.213	0.213	0.280	0.203	0.203	14,000	2,842	0.2030	0.364	0.364	0.478	0.347	0.347	8,200	0.3466	-7.79%
2008-11-04	0	0.231	0.204	0.270	-	-	0	0	-	0.394	0.348	0.461	-	-	0	-	0.00%
2008-11-03	0	0.231	0.190	0.250	-	-	0	0	-	0.394	0.324	0.427	-	-	0	-	0.00%
2008-10-31	0	0.231	0.230	0.250	0.231	0.270	204,000	51,610	0.2530	0.394	0.393	0.427	0.394	0.461	119,479	0.4320	-1.70%
2008-10-30	0	0.235	0.210	0.235	0.200	0.235	330,000	71,140	0.2156	0.401	0.359	0.401	0.341	0.401	193,274	0.3681	20.51%
2008-10-29	0	0.195	0.175	0.201	0.180	0.195	160,000	29,050	0.1816	0.333	0.299	0.343	0.307	0.333	93,709	0.3100	-2.50%
2008-10-28	0	0.200	0.130	0.215	-	-	0	0	-	0.341	0.222	0.367	-	-	0	-	0.00%
2008-10-27	0	0.200	0.134	0.220	0.130	0.200	90,000	13,800	0.1533	0.341	0.229	0.376	0.222	0.341	52,711	0.2618	-33.33%
2008-10-24	0	0.300	0.202	0.300	-	-	0	0	-	0.512	0.345	0.512	-	-	0	-	0.00%
2008-10-23	0	0.300	0.220	0.345	0.290	0.300	120,000	35,620	0.2968	0.512	0.376	0.589	0.495	0.512	70,282	0.5068	3.45%
2008-10-22	0	0.290	0.250	0.295	0.250	0.300	250,000	67,360	0.2694	0.495	0.427	0.504	0.427	0.512	146,420	0.4600	-6.45%
2008-10-21	0	0.310	0.300	0.390	0.295	0.385	340,000	104,540	0.3075	0.529	0.512	0.666	0.504	0.657	199,131	0.5250	-20.51%
2008-10-20	0	0.390	0.300	0.390	-	-	0	0	-	0.666	0.512	0.666	-	-	0	-	-7.14%
2008-10-17	0	0.420	0.280	0.420	0.285	0.420	510,600	175,110	0.3429	0.717	0.478	0.717	0.487	0.717	299,048	0.5856	44.83%
2008-10-16	0	0.290	0.270	0.300	0.290	0.300	50,000	14,700	0.2940	0.495	0.461	0.512	0.495	0.512	29,284	0.5020	-21.62%
2008-10-15	0	0.370	0.310	0.405	-	-	10,000	3,100	0.3100	0.632	0.529	0.692	-	-	5,857	0.5293	0.00%
2008-10-14	0	0.370	0.300	0.375	-	-	0	0	-	0.632	0.512	0.640	-	-	0	-	-2.63%
2008-10-13	0	0.380	0.290	0.380	0.380	0.400	6,000	2,320	0.3867	0.649	0.495	0.649	0.649	0.683	3,514	0.6602	8.57%
2008-10-10	0	0.350	0.226	0.405	-	-	0	0	-	0.598	0.386	0.692	-	-	0	-	0.00%
2008-10-09	0	0.350	0.290	0.375	0.290	0.350	170,000	54,010	0.3177	0.598	0.495	0.640	0.495	0.598	99,565	0.5425	-14.63%
2008-10-08	0	0.410	0.310	0.450	-	-	0	0	-	0.700	0.529	0.768	-	-	0	-	0.00%
2008-10-06	0	0.410	0.340	0.410	-	-	0	0	-	0.700	0.581	0.700	-	-	0	-	0.00%
2008-10-03	0	0.410	0.365	0.435	-	-	0	0	-	0.700	0.623	0.743	-	-	0	-	0.00%
2008-10-02	0	0.410	0.370	0.430	0.410	0.410	54,000	22,140	0.4100	0.700	0.632	0.734	0.700	0.700	31,627	0.7000	-5.75%
2008-09-30	0	0.435	0.360	0.435	-	-	0	0	-	0.743	0.615	0.743	-	-	0	-	0.00%
2008-09-29	0	0.435	0.335	0.450	0.410	0.435	102,000	44,270	0.4340	0.743	0.572	0.768	0.700	0.743	59,739	0.7411	20.83%
2008-09-26	0	0.360	0.360	0.410	0.360	0.360	144,000	51,840	0.3600	0.615	0.615	0.700	0.615	0.615	84,338	0.6147	-14.29%
2008-09-25	0	0.420	0.400	0.420	0.350	0.430	495,000	207,750	0.4197	0.717	0.683	0.717	0.598	0.734	289,911	0.7166	5.00%
2008-09-24	0	0.400	0.380	0.400	0.400	0.400	250,000	100,000	0.4000	0.683	0.649	0.683	0.683	0.683	146,420	0.6830	11.11%
2008-09-23	0	0.360	0.360	0.390	-	-	0	0	-	0.615	0.615	0.666	-	-	0	-	1.41%
2008-09-22	0	0.355	0.355	0.430	0.355	0.355	380,000	134,900	0.3550	0.606	0.606	0.734	0.606	0.606	222,558	0.6061	0.00%
2008-09-19	0	0.355	0.350	0.355	0.355	0.360	220,000	78,600	0.3573	0.606	0.598	0.606	0.606	0.615	128,849	0.6100	1.43%
2008-09-18	0	0.350	0.270	0.400	-	-	0	0	-	0.598	0.461	0.683	-	-	0	-	0.00%
2008-09-17	0	0.350	0.310	0.400	0.345	0.405	466,000	164,400	0.3528	0.598	0.529	0.683	0.589	0.692	272,927	0.6024	-12.50%
2008-09-16	0	0.400	0.370	0.400	0.370	0.480	864,000	341,520	0.3953	0.683	0.632	0.683	0.632	0.820	506,027	0.6749	-9.09%
2008-09-12	0	0.440	0.440	0.500	-	-	0	0	-	0.751	0.751	0.854	-	-	0	-	1.15%
2008-09-11	0	0.435	0.435	0.490	0.405	0.410	45,000	18,395	0.4088	0.743	0.743	0.837	0.692	0.700	26,356	0.6980	-3.33%
2008-09-10	0	0.450	0.410	0.480	-	-	0	0	-	0.768	0.700	0.820	-	-	0	-	0.00%
2008-09-09	0	0.450	0.430	0.460	0.450	0.450	100,000	45,000	0.4500	0.768	0.734	0.785	0.768	0.768	58,568	0.7683	-2.17%
2008-09-08	0	0.460	0.460	0.500	0.460	0.460	20,000	9,200	0.4600	0.785	0.785	0.854	0.785	0.785	11,714	0.7854	0.00%
2008-09-05	0	0.460	0.450	0.500	0.420	0.420	10,000	4,200	0.4200	0.785	0.768	0.854	0.717	0.717	5,857	0.7171	-4.17%
2008-09-04	0	0.480	0.480	0.510	-	-	0	0	-	0.820	0.820	0.871	-	-	0	-	0.00%
2008-09-03	0	0.480	0.470	0.500	0.470	0.480	78,000	36,860	0.4726	0.820	0.802	0.854	0.802	0.820	45,683	0.8069	0.00%
2008-09-02	0	0.480	0.470	0.485	0.470	0.480	86,000	41,520	0.4828	0.820	0.802	0.828	0.802	0.820	50,368	0.8243	4.35%
2008-09-01	0	0.460	0.450	0.460	0.460	0.470	46,000	21,410	0.4654	0.785	0.768	0.785	0.785	0.802	26,941	0.7947	0.00%
2008-08-29	0	0.460	0.450	0.460	0.460	0.470	84,000	38,940	0.4636	0.785	0.768	0.785	0.785	0.802	49,197	0.7915	0.00%
2008-08-28	0	0.460	0.460	0.475	0.450	0.470	440,000	202,700	0.4607	0.785	0.785	0.811	0.768	0.802	257,699	0.7866	0.00%
2008-08-27	0	0.460	0.460	0.495	0.450	0.480	220,000	101,250	0.4602	0.785	0.785	0.845	0.768	0.820	128,849	0.7858	12.20%
2008-08-26	0	0.410	0.410	0.435	0.400	0.410	260,000	104,270	0.4010	0.700	0.700	0.743	0.683	0.700	152,277	0.6847	5.13%
2008-08-25	0	0.390	0.365	0.390	0.390	0.400	303,000	118,520	0.3912	0.666	0.623	0.666	0.666	0.683	177,461	0.6679	-2.50%
2008-08-21	0	0.400	0.395	0.415	0.395	0.450	558,000	233,270	0.4180	0.683	0.674	0.709	0.674	0.768	326,809	0.7138	-19.19%
2008-08-20	0	0.495	0.455	0.500	0.455	0.500	726,000	349,530	0.4814	0.845	0.777	0.854	0.777	0.854	425,203	0.8220	-10.00%
2008-08-19	0	0.550	0.550	0.650	0.550	0.580	70,000	39,800	0.5686	0.939	0.939	1.110	0.939	0.990	40,998	0.9708	-6.78%
2008-08-18	0	0.590	0.590	0.650	0.500	0.580	272,000	145,700	0.5357	1.007	1.007	1.110	0.854	0.990	159,305	0.9146	1.72%
2008-08-15	0	0.580	0.560	0.580	0.500	0.650	444,000	251,920	0.5674	0.990	0.956	0.990	0.854	1.110	260,042	0.9688	-9.38%
2008-08-14	0	0.640	0.600	0.650	0.590	0.650	880,000	532,780	0.6054	1.093	1.024	1.110	1.007	1.110	515,398	1.0337	-12.33%
2008-08-13	0	0.730	0.620	0.800	0.600	0.750	56,000	39,880	0.7121	1.246	1.059	1.366	1.024	1.281	32,798	1.2159	-2.67%
2008-08-12	0	0.750	0.580	0.750	-	-	50,000	30,500	0.6100	1.281	0.990	1.281	-	-	29,284	1.0415	0.00%
2008-08-11	0	0.750	0.700	0.880	0.750	0.750	20,000	15,000	0.7500	1.281	1.195	1.503	1.281	1.281	11,714	1.2806	7.14%
2008-08-08	0	0.700	0.650	0.700	0.650	0.700	18,000	12,200	0.6778	1.195	1.110	1.195	1.110	1.195	10,542	1.1573	0.00%
2008-08-07	0	0.700	0.630	0.760	-	-	0	0	-	1.195	1.076	1.298	-	-	0	-	0.00%
2008-08-05	0	0.700	0.700	0.900	-	-	0	0	-	1.195	1.195	1.537	-	-	0	-	0.00%
2008-08-04	0	0.700	0.700	0.750	0.700	0.750	450,000	307,100	0.6824	1.195	1.195	1.281	1.195	1.281	263,556	1.1652	-5.41%
2008-08-01	0	0.740	0.740	0.850	0.730	0.740	4,000,000	2,959,800	0.7400	1.263	1.263	1.451	1.246	1.263	2,342,717	1.2634	7.25%
2008-07-31	0	0.690	0.680	0.700	0.690	0.700	40,000	27,800	0.6950	1.178	1.161	1.195	1.178	1.195	23,427	1.1867	-5.48%
2008-07-30	0	0.730	0.690	0.730	0.690	0.730	46,000	32,580	0.7083	1.246	1.178	1.246	1.178	1.246	26,941	1.2093	10.61%
2008-07-29	0	0.660	0.660	0.680	0.580	0.700	126,000	82,700	0.6563	1.127	1.127	1.161	0.990	1.195	73,796	1.1207	-9.59%
2008-07-28	0	0.730	0.610	0.730	0.740	0.740	4,000	2,960	0.7400	1.246	1.042	1.246	1.263	1.263	2,343	1.2635	-2.67%
2008-07-25	0	0.750	0.750	0.770	0.750	0.760	86,000	64,520	0.7502	1.281	1.281	1.315	1.281	1.298	50,368	1.2810	-7.41%
2008-07-24	0	0.810	0.630	0.810	-	-	0	0	-	1.383	1.076	1.383	-	-	0	-	0.00%
2008-07-23	0	0.810	0.790	0.870	-	-	0	0	-	1.383	1.349	1.485	-	-	0	-	0.00%
2008-07-22	0	0.810	0.760	0.850	0.810	0.880	290,000	248,700	0.8576	1.383	1.298	1.451	1.383	1.503	169,847	1.4643	-8.99%
2008-07-21	0	0.890	0.820	0.920	-	-	0	0	-	1.520	1.400	1.571	-	-	0	-	0.00%
2008-07-18	0	0.890	0.840	0.890	-	-	0	0	-	1.520	1.434	1.520	-	-	0	-	-2.20%
2008-07-17	0	0.910	0.840	0.910	0.920	0.920	24,000	22,080	0.9200	1.554	1.434	1.554	1.571	1.571	14,056	1.5708	2.25%
2008-07-16	0	0.890	0.850	0.890	0.840	0.900	148,000	132,620	0.8961	1.520	1.451	1.520	1.434	1.537	86,681	1.5300	-6.32%
2008-07-15	0	0.950	0.820	0.950	0.860	0.950	194,000	173,700	0.8954	1.622	1.400	1.622	1.468	1.622	113,622	1.5288	-1.04%
2008-07-14	0	0.960	0.830	0.960	-	-	0	0	-	1.639	1.417	1.639	-	-	0	-	0.00%
2008-07-11	0	0.960	0.860	0.970	-	-	0	0	-	1.639	1.468	1.656	-	-	0	-	0.00%
2008-07-10	0	0.960	0.880	0.960	-	-	0	0	-	1.639	1.503	1.639	-	-	0	-	0.00%
2008-07-09	0	0.960	0.950	0.960	0.900	1.000	700,000	666,220	0.9517	1.639	1.622	1.639	1.537	1.707	409,976	1.6250	-1.03%
2008-07-08	0	0.970	0.960	1.000	0.970	1.020	564,000	553,840	0.9820	1.656	1.639	1.707	1.656	1.742	330,323	1.6767	-4.90%
2008-07-07	0	1.020	0.980	1.050	1.000	1.040	376,000	380,280	1.0114	1.742	1.673	1.793	1.707	1.776	220,215	1.7269	0.99%
2008-07-04	0	1.010	1.010	1.030	1.000	1.020	476,000	482,920	1.0145	1.724	1.724	1.759	1.707	1.742	278,783	1.7322	-2.88%
2008-07-03	0	1.040	1.040	1.050	-	-	0	0	-	1.776	1.776	1.793	-	-	0	-	0.97%
2008-07-02	0	1.030	1.020	1.030	1.000	1.030	1,041,000	1,063,040	1.0212	1.759	1.742	1.759	1.707	1.759	609,692	1.7436	-3.74%
2008-06-30	0	1.070	1.050	1.100	-	-	0	0	-	1.827	1.793	1.878	-	-	0	-	0.00%
2008-06-27	0	1.070	1.030	1.080	1.030	1.070	252,000	263,840	1.0470	1.827	1.759	1.844	1.759	1.827	147,591	1.7876	-1.83%
2008-06-26	0	1.090	1.070	1.100	1.070	1.100	820,000	891,260	1.0869	1.861	1.827	1.878	1.827	1.878	480,257	1.8558	1.87%
2008-06-25	0	1.070	1.070	1.090	1.070	1.080	68,000	73,360	1.0788	1.827	1.827	1.861	1.827	1.844	39,826	1.8420	0.94%
2008-06-24	0	1.060	1.050	1.090	1.060	1.060	249,000	263,830	1.0596	1.810	1.793	1.861	1.810	1.810	145,834	1.8091	0.95%
2008-06-23	0	1.050	1.050	1.100	1.050	1.070	504,000	533,000	1.0575	1.793	1.793	1.878	1.793	1.827	295,182	1.8057	-7.08%
2008-06-20	0	1.130	1.060	1.130	-	-	0	0	-	1.929	1.810	1.929	-	-	0	-	-1.74%
2008-06-19	0	1.150	1.090	1.150	1.150	1.150	600,000	690,000	1.1500	1.964	1.861	1.964	1.964	1.964	351,408	1.9635	1.77%
2008-06-18	0	1.130	1.050	1.130	1.010	1.130	816,000	878,240	1.0763	1.929	1.793	1.929	1.724	1.929	477,914	1.8377	8.65%
2008-06-17	0	1.040	1.040	1.090	1.040	1.090	1,325,000	1,405,800	1.0610	1.776	1.776	1.861	1.776	1.861	776,025	1.8115	0.97%
2008-06-16	0	1.030	1.030	1.100	1.030	1.120	588,400	620,132	1.0539	1.759	1.759	1.878	1.759	1.912	344,614	1.7995	-6.36%
2008-06-13	0	1.100	1.070	1.140	1.100	1.140	214,000	239,280	1.1181	1.878	1.827	1.946	1.878	1.946	125,335	1.9091	3.77%
2008-06-12	0	1.060	1.060	1.100	1.030	1.120	1,442,000	1,541,780	1.0692	1.810	1.810	1.878	1.759	1.912	844,550	1.8256	-7.02%
2008-06-11	0	1.140	1.030	1.180	1.030	1.140	424,000	454,600	1.0722	1.946	1.759	2.015	1.759	1.946	248,328	1.8306	0.00%
2008-06-10	0	1.140	1.060	1.140	1.050	1.140	782,000	854,680	1.0929	1.946	1.810	1.946	1.793	1.946	458,001	1.8661	0.00%
2008-06-06	0	1.140	1.090	1.200	-	-	0	0	-	1.946	1.861	2.049	-	-	0	-	0.00%
2008-06-05	0	1.140	1.130	1.210	1.120	1.210	1,164,000	1,370,800	1.1777	1.946	1.929	2.066	1.912	2.066	681,731	2.0108	-1.72%
2008-06-04	0	1.160	1.130	1.160	1.110	1.160	230,000	261,800	1.1383	1.981	1.929	1.981	1.895	1.981	134,706	1.9435	0.00%
2008-06-03	0	1.160	1.100	1.180	1.160	1.160	50,000	58,000	1.1600	1.981	1.878	2.015	1.981	1.981	29,284	1.9806	5.45%
2008-06-02	0	1.100	1.100	1.160	1.100	1.100	26,000	28,600	1.1000	1.878	1.878	1.981	1.878	1.878	15,228	1.8782	-7.56%
2008-05-30	0	1.190	1.100	1.190	-	-	0	0	-	2.032	1.878	2.032	-	-	0	-	0.00%
2008-05-29	0	1.190	1.120	1.190	1.080	1.200	946,000	1,090,560	1.1528	2.032	1.912	2.032	1.844	2.049	554,053	1.9683	0.00%
2008-05-28	0	1.190	1.070	1.190	1.170	1.190	520,000	614,200	1.1812	2.032	1.827	2.032	1.998	2.032	304,553	2.0167	3.48%
2008-05-27	0	1.150	1.050	1.160	1.050	1.150	26,000	29,300	1.1269	1.964	1.793	1.981	1.793	1.964	15,228	1.9241	0.00%
2008-05-26	0	1.150	1.050	1.150	-	-	0	0	-	1.964	1.793	1.964	-	-	0	-	-1.71%
2008-05-23	0	1.170	1.110	1.180	1.150	1.180	228,000	264,820	1.1615	1.998	1.895	2.015	1.964	2.015	133,535	1.9832	3.54%
2008-05-22	0	1.130	1.080	1.160	1.030	1.130	376,000	411,460	1.0943	1.929	1.844	1.981	1.759	1.929	220,215	1.8684	1.80%
2008-05-21	0	1.110	1.070	1.120	1.030	1.110	144,000	153,520	1.0661	1.895	1.827	1.912	1.759	1.895	84,338	1.8203	-0.89%
2008-05-20	0	1.120	1.100	1.180	1.000	1.120	550,000	604,180	1.0985	1.912	1.878	2.015	1.707	1.912	322,124	1.8756	2.75%
2008-05-19	0	1.090	1.080	1.090	1.080	1.120	508,000	561,960	1.1062	1.861	1.844	1.861	1.844	1.912	297,525	1.8888	-2.68%
2008-05-16	0	1.120	1.070	1.120	1.080	1.120	406,000	446,060	1.0987	1.912	1.827	1.912	1.844	1.912	237,786	1.8759	-1.75%
2008-05-15	0	1.140	1.140	1.150	1.120	1.170	378,000	428,680	1.1341	1.946	1.946	1.964	1.912	1.998	221,387	1.9363	-5.00%
2008-05-14	0	1.200	1.170	1.200	1.200	1.200	108,000	129,360	1.1978	2.049	1.998	2.049	2.049	2.049	63,253	2.0451	-1.64%
2008-05-13	0	1.220	1.220	1.270	1.200	1.220	10,000	12,040	1.2040	2.083	2.083	2.168	2.049	2.083	5,857	2.0557	-4.69%
2008-05-09	0	1.280	1.270	1.280	1.280	1.350	1,762,000	2,353,300	1.3356	2.185	2.168	2.185	2.185	2.305	1,031,967	2.2804	-2.29%
2008-05-08	0	1.310	1.270	1.310	1.180	1.310	1,696,000	2,135,600	1.2592	2.237	2.168	2.237	2.015	2.237	993,312	2.1500	5.65%
2008-05-07	0	1.240	1.130	1.250	1.060	1.240	982,000	1,174,340	1.1959	2.117	1.929	2.134	1.810	2.117	575,137	2.0418	5.08%
2008-05-06	0	1.180	1.150	1.180	1.150	1.180	280,000	323,360	1.1549	2.015	1.964	2.015	1.964	2.015	163,990	1.9718	-1.67%
2008-05-05	0	1.200	1.150	1.220	1.200	1.200	827,000	992,280	1.1999	2.049	1.964	2.083	2.049	2.049	484,357	2.0487	3.45%
2008-05-02	0	1.160	1.160	1.200	1.080	1.230	622,000	716,820	1.1524	1.981	1.981	2.049	1.844	2.100	364,293	1.9677	3.57%
2008-04-30	0	1.120	1.050	1.120	-	-	0	0	-	1.912	1.793	1.912	-	-	0	-	-2.61%
2008-04-29	0	1.150	1.130	1.150	1.130	1.150	30,000	34,300	1.1433	1.964	1.929	1.964	1.929	1.964	17,570	1.9521	3.60%
2008-04-28	0	1.110	1.110	1.150	1.090	1.210	630,000	744,400	1.1816	1.895	1.895	1.964	1.861	2.066	368,978	2.0175	-7.50%
2008-04-25	0	1.200	1.150	1.200	1.150	1.240	730,000	875,260	1.1990	2.049	1.964	2.049	1.964	2.117	427,546	2.0472	0.00%
2008-04-24	0	1.200	1.110	1.240	1.110	1.200	458,000	529,240	1.1555	2.049	1.895	2.117	1.895	2.049	268,241	1.9730	4.35%
2008-04-23	0	1.150	1.130	1.170	1.100	1.150	56,000	62,820	1.1218	1.964	1.929	1.998	1.878	1.964	32,798	1.9154	4.55%
2008-04-22	0	1.100	1.100	1.150	1.100	1.100	10,000	11,000	1.1000	1.878	1.878	1.964	1.878	1.878	5,857	1.8782	1.85%
2008-04-21	0	1.080	1.070	1.100	1.080	1.150	140,000	155,220	1.1087	1.844	1.827	1.878	1.844	1.964	81,995	1.8930	-3.57%
2008-04-18	0	1.120	1.000	1.180	-	-	0	0	-	1.912	1.707	2.015	-	-	0	-	0.00%
2008-04-17	0	1.120	1.120	1.180	1.120	1.120	60,000	67,120	1.1187	1.912	1.912	2.015	1.912	1.912	35,141	1.9100	0.00%
2008-04-16	0	1.120	1.120	1.160	1.100	1.180	196,000	223,880	1.1422	1.912	1.912	1.981	1.878	2.015	114,793	1.9503	-7.44%
2008-04-15	0	1.210	1.170	1.210	1.150	1.400	1,075,000	1,391,270	1.2942	2.066	1.998	2.066	1.964	2.390	629,605	2.2097	7.08%
2008-04-14	1	-	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	1.929	-	-	-	-	0	-	0.00%
2008-04-09	0	1.130	1.130	1.170	1.120	1.300	418,000	517,360	1.2377	1.929	1.929	1.998	1.912	2.220	244,814	2.1133	-8.87%
2008-04-08	0	1.240	1.240	1.350	1.180	1.380	1,983,000	2,579,430	1.3008	2.117	2.117	2.305	2.015	2.356	1,161,402	2.2210	4.20%
2008-04-07	0	1.190	1.120	1.190	1.050	1.190	1,024,000	1,161,180	1.1340	2.032	1.912	2.032	1.793	2.032	599,736	1.9362	25.26%
2008-04-03	0	0.950	0.900	0.960	0.880	1.100	1,861,000	1,864,220	1.0017	1.622	1.537	1.639	1.503	1.878	1,089,949	1.7104	15.85%
2008-04-02	0	0.820	0.820	0.920	0.820	0.850	150,000	126,000	0.8400	1.400	1.400	1.571	1.400	1.451	87,852	1.4342	-2.38%
2008-04-01	0	0.840	0.830	0.840	0.840	0.900	310,000	269,820	0.8704	1.434	1.417	1.434	1.434	1.537	181,561	1.4861	-2.33%
2008-03-31	0	0.860	0.860	0.900	0.860	0.900	360,000	318,240	0.8840	1.468	1.468	1.537	1.468	1.537	210,845	1.5094	-2.27%
2008-03-28	0	0.880	0.880	0.950	0.880	0.910	348,000	311,600	0.8954	1.503	1.503	1.622	1.503	1.554	203,816	1.5288	-1.12%
2008-03-27	0	0.890	0.800	0.920	0.860	0.900	138,000	123,680	0.8962	1.520	1.366	1.571	1.468	1.537	80,824	1.5302	4.71%
2008-03-26	0	0.850	0.820	0.870	0.700	0.860	677,400	511,358	0.7549	1.451	1.400	1.485	1.195	1.468	396,739	1.2889	1.19%
2008-03-25	0	0.840	0.830	0.840	0.820	0.840	376,000	311,420	0.8282	1.434	1.417	1.434	1.400	1.434	220,215	1.4142	-6.67%
2008-03-20	0	0.900	0.820	0.900	0.890	0.900	148,000	132,320	0.8941	1.537	1.400	1.537	1.520	1.537	86,681	1.5265	0.00%
2008-03-19	0	0.900	0.850	0.920	0.830	0.910	358,000	321,580	0.8983	1.537	1.451	1.571	1.417	1.554	209,673	1.5337	2.27%
2008-03-18	0	0.880	0.720	0.880	0.880	0.950	119,000	108,760	0.9139	1.503	1.229	1.503	1.503	1.622	69,696	1.5605	-9.28%
2008-03-17	0	0.970	0.900	0.970	0.980	0.980	48,000	46,320	0.9650	1.656	1.537	1.656	1.673	1.673	28,113	1.6477	-3.00%
2008-03-14	0	1.000	0.970	1.000	0.990	1.050	180,000	180,500	1.0028	1.707	1.656	1.707	1.690	1.793	105,422	1.7122	-2.91%
2008-03-13	0	1.030	1.000	1.040	0.990	1.040	106,000	106,500	1.0047	1.759	1.707	1.776	1.690	1.776	62,082	1.7155	-3.74%
2008-03-12	0	1.070	1.030	1.070	1.020	1.080	220,000	235,340	1.0697	1.827	1.759	1.827	1.742	1.844	128,849	1.8265	-0.93%
2008-03-11	0	1.080	1.020	1.100	1.010	1.080	519,000	547,630	1.0552	1.844	1.742	1.878	1.724	1.844	303,968	1.8016	6.93%
2008-03-10	0	1.010	1.010	1.020	0.970	1.000	130,000	130,700	1.0054	1.724	1.724	1.742	1.656	1.707	76,138	1.7166	1.00%
2008-03-07	0	1.000	0.950	1.010	0.950	1.000	262,000	252,680	0.9644	1.707	1.622	1.724	1.622	1.707	153,448	1.6467	0.00%
2008-03-06	0	1.000	0.950	1.010	0.950	1.000	46,000	45,480	0.9887	1.707	1.622	1.724	1.622	1.707	26,941	1.6881	0.00%
2008-03-05	0	1.000	0.990	1.030	0.960	1.000	30,000	29,200	0.9733	1.707	1.690	1.759	1.639	1.707	17,570	1.6619	0.00%
2008-03-04	0	1.000	1.000	1.030	1.000	1.050	38,000	39,020	1.0268	1.707	1.707	1.759	1.707	1.793	22,256	1.7532	-0.99%
2008-03-03	0	1.010	1.000	1.020	0.990	1.010	114,000	114,300	1.0026	1.724	1.707	1.742	1.690	1.724	66,767	1.7119	3.06%
2008-02-29	0	0.980	0.980	1.000	0.970	1.010	754,000	743,600	0.9862	1.673	1.673	1.707	1.656	1.724	441,602	1.6839	-6.67%
2008-02-28	0	1.050	1.010	1.050	1.010	1.050	102,000	104,700	1.0265	1.793	1.724	1.793	1.724	1.793	59,739	1.7526	-0.94%
2008-02-27	0	1.060	1.060	1.070	1.060	1.080	58,000	61,580	1.0617	1.810	1.810	1.827	1.810	1.844	33,969	1.8128	0.00%
2008-02-26	0	1.060	1.050	1.070	1.020	1.060	360,000	372,340	1.0343	1.810	1.793	1.827	1.742	1.810	210,845	1.7659	-5.36%
2008-02-25	0	1.120	1.050	1.120	1.000	1.130	326,000	337,160	1.0342	1.912	1.793	1.912	1.707	1.929	190,931	1.7659	4.67%
2008-02-22	0	1.070	1.050	1.070	1.050	1.070	36,000	38,320	1.0644	1.827	1.793	1.827	1.793	1.827	21,084	1.8175	-3.60%
2008-02-21	0	1.110	1.100	1.110	1.080	1.140	198,000	219,080	1.1065	1.895	1.878	1.895	1.844	1.946	115,965	1.8892	2.78%
2008-02-20	0	1.080	1.080	1.140	1.080	1.120	278,000	303,740	1.0926	1.844	1.844	1.946	1.844	1.912	162,819	1.8655	-0.92%
2008-02-19	0	1.090	1.080	1.120	1.000	1.140	793,000	850,700	1.0728	1.861	1.844	1.912	1.707	1.946	464,444	1.8317	3.81%
2008-02-18	0	1.050	1.030	1.050	1.030	1.070	108,000	112,420	1.0409	1.793	1.759	1.793	1.759	1.827	63,253	1.7773	0.96%
2008-02-15	0	1.040	1.040	1.050	1.030	1.030	110,000	113,300	1.0300	1.776	1.776	1.793	1.759	1.759	64,425	1.7586	-1.89%
2008-02-14	0	1.060	1.020	1.060	1.030	1.060	178,000	183,920	1.0333	1.810	1.742	1.810	1.759	1.810	104,251	1.7642	2.91%
2008-02-13	0	1.030	1.030	1.050	1.030	1.090	88,000	93,980	1.0680	1.759	1.759	1.793	1.759	1.861	51,540	1.8234	-5.50%
2008-02-12	0	1.090	1.070	1.100	1.050	1.090	62,000	67,120	1.0826	1.861	1.827	1.878	1.793	1.861	36,312	1.8484	0.93%
2008-02-11	0	1.080	1.080	1.150	1.080	1.090	110,000	118,500	1.0773	1.844	1.844	1.964	1.844	1.861	64,425	1.8394	-0.92%
2008-02-06	0	1.090	1.090	1.120	1.000	1.200	75,609	85,131	1.1259	1.861	1.861	1.912	1.707	2.049	44,283	1.9224	1.87%
2008-02-05	0	1.070	1.070	1.110	-	-	0	0	-	1.827	1.827	1.895	-	-	0	-	0.94%
2008-02-04	0	1.060	1.060	1.080	1.000	1.090	274,000	288,460	1.0528	1.810	1.810	1.844	1.707	1.861	160,476	1.7975	7.07%
2008-02-01	0	0.990	0.990	1.040	0.900	1.020	534,000	518,640	0.9712	1.690	1.690	1.776	1.537	1.742	312,753	1.6583	-1.00%
2008-01-31	0	1.000	1.000	1.040	1.000	1.050	310,000	311,260	1.0041	1.707	1.707	1.776	1.707	1.793	181,561	1.7144	1.01%
2008-01-30	0	0.990	0.990	1.020	0.980	1.040	650,000	663,940	1.0214	1.690	1.690	1.742	1.673	1.776	380,692	1.7440	-6.60%
2008-01-29	0	1.060	1.020	1.060	0.990	1.070	30,000	30,660	1.0220	1.810	1.742	1.810	1.690	1.827	17,570	1.7450	0.95%
2008-01-28	0	1.050	1.030	1.050	1.050	1.100	182,000	191,900	1.0544	1.793	1.759	1.793	1.793	1.878	106,594	1.8003	-4.55%
2008-01-25	0	1.100	1.040	1.100	1.030	1.100	440,000	473,280	1.0756	1.878	1.776	1.878	1.759	1.878	257,699	1.8366	6.80%
2008-01-24	0	1.030	1.040	1.050	1.020	1.120	410,000	432,660	1.0553	1.759	1.776	1.793	1.742	1.912	240,129	1.8018	-7.21%
2008-01-23	0	1.110	1.060	1.110	0.980	1.200	1,406,000	1,501,800	1.0681	1.895	1.810	1.895	1.673	2.049	823,465	1.8238	1.83%
2008-01-22	0	1.090	1.090	1.160	1.090	1.230	775,000	903,300	1.1655	1.861	1.861	1.981	1.861	2.100	453,901	1.9901	-12.80%
2008-01-21	0	1.250	1.240	1.280	1.240	1.300	724,000	919,600	1.2702	2.134	2.117	2.185	2.117	2.220	424,032	2.1687	0.81%
2008-01-18	0	1.240	1.170	1.240	1.150	1.240	957,000	1,138,530	1.1897	2.117	1.998	2.117	1.964	2.117	560,495	2.0313	1.64%
2008-01-17	0	1.220	1.170	1.220	1.100	1.220	366,000	424,400	1.1596	2.083	1.998	2.083	1.878	2.083	214,359	1.9799	1.67%
2008-01-16	0	1.200	1.150	1.200	1.190	1.330	743,000	938,430	1.2630	2.049	1.964	2.049	2.032	2.271	435,160	2.1565	-9.77%
2008-01-15	0	1.330	1.330	1.370	1.330	1.430	666,000	921,800	1.3841	2.271	2.271	2.339	2.271	2.442	390,062	2.3632	-5.00%
2008-01-14	0	1.400	1.370	1.400	1.350	1.400	198,000	269,000	1.3586	2.390	2.339	2.390	2.305	2.390	115,965	2.3197	2.19%
2008-01-11	0	1.370	1.340	1.380	1.320	1.430	295,000	405,310	1.3739	2.339	2.288	2.356	2.254	2.442	172,775	2.3459	-5.52%
2008-01-10	0	1.450	1.430	1.450	1.430	1.500	321,000	468,180	1.4585	2.476	2.442	2.476	2.442	2.561	188,003	2.4903	-1.36%
2008-01-09	0	1.470	1.470	1.480	1.300	1.540	982,000	1,428,520	1.4547	2.510	2.510	2.527	2.220	2.629	575,137	2.4838	1.38%
2008-01-08	0	1.450	1.440	1.450	1.420	1.490	284,000	411,720	1.4497	2.476	2.459	2.476	2.425	2.544	166,333	2.4753	-2.68%
2008-01-07	0	1.490	1.520	1.540	1.420	1.560	607,800	909,322	1.4961	2.544	2.595	2.629	2.425	2.664	355,976	2.5544	-6.88%
2008-01-04	0	1.600	1.600	1.610	1.590	1.600	642,000	1,025,200	1.5969	2.732	2.732	2.749	2.715	2.732	376,006	2.7266	0.00%
2008-01-03	0	1.600	1.600	1.610	1.600	1.630	626,000	1,006,320	1.6075	2.732	2.732	2.749	2.732	2.783	366,635	2.7447	0.00%
2008-01-02	0	1.600	1.600	1.630	1.600	1.650	282,000	453,860	1.6094	2.732	2.732	2.783	2.732	2.817	165,162	2.7480	1.27%
2007-12-31	0	1.580	1.580	1.600	1.560	1.600	112,000	176,360	1.5746	2.698	2.698	2.732	2.664	2.732	65,596	2.6886	-3.07%
2007-12-28	0	1.630	1.610	1.640	1.560	1.630	191,000	303,570	1.5894	2.783	2.749	2.800	2.664	2.783	111,865	2.7137	1.87%
2007-12-27	0	1.600	1.570	1.600	1.580	1.600	241,000	385,000	1.5975	2.732	2.681	2.732	2.698	2.732	141,149	2.7276	-3.03%
2007-12-24	0	1.650	1.590	1.650	1.570	1.650	20,000	32,200	1.6100	2.817	2.715	2.817	2.681	2.817	11,714	2.7489	5.10%
2007-12-21	0	1.570	1.560	1.580	1.570	1.600	206,000	326,900	1.5869	2.681	2.664	2.698	2.681	2.732	120,650	2.7095	1.95%
2007-12-20	0	1.540	1.520	1.540	1.510	1.560	715,200	1,101,060	1.5395	2.629	2.595	2.629	2.578	2.664	418,878	2.6286	-3.75%
2007-12-19	0	1.600	1.600	1.640	1.580	1.630	520,000	831,540	1.5991	2.732	2.732	2.800	2.698	2.783	304,553	2.7304	0.63%
2007-12-18	0	1.590	1.580	1.610	1.520	1.630	846,000	1,332,380	1.5749	2.715	2.698	2.749	2.595	2.783	495,485	2.6890	-1.24%
2007-12-17	0	1.610	1.610	1.630	1.600	1.760	1,164,200	1,948,054	1.6733	2.749	2.749	2.783	2.732	3.005	681,848	2.8570	-8.52%
2007-12-14	0	1.760	1.760	1.790	1.750	1.800	684,600	1,208,768	1.7657	3.005	3.005	3.056	2.988	3.073	400,956	3.0147	-3.30%
2007-12-13	0	1.820	1.790	1.820	1.790	1.880	1,083,600	1,965,032	1.8134	3.108	3.056	3.108	3.056	3.210	634,642	3.0963	1.11%
2007-12-12	0	1.800	1.800	1.810	1.800	1.820	645,000	1,167,670	1.8103	3.073	3.073	3.090	3.073	3.108	377,763	3.0910	-1.64%
2007-12-11	0	1.830	1.810	1.820	1.770	1.880	652,000	1,197,120	1.8361	3.125	3.090	3.108	3.022	3.210	381,863	3.1349	1.10%
2007-12-10	0	1.810	1.810	1.820	1.800	1.880	1,604,000	2,952,764	1.8409	3.090	3.090	3.108	3.073	3.210	939,430	3.1431	-3.72%
2007-12-07	0	1.880	1.880	1.890	1.870	1.960	1,498,000	2,845,050	1.8992	3.210	3.210	3.227	3.193	3.347	877,348	3.2428	-2.59%
2007-12-06	0	1.930	1.920	1.940	1.900	1.990	2,169,000	4,210,070	1.9410	3.295	3.278	3.312	3.244	3.398	1,270,338	3.3141	0.00%
2007-12-05	0	1.930	1.930	1.940	1.920	2.000	3,012,000	5,890,860	1.9558	3.295	3.295	3.312	3.278	3.415	1,764,066	3.3394	-1.53%
2007-12-04	0	1.960	1.950	1.970	1.900	1.990	3,271,000	6,411,060	1.9600	3.347	3.329	3.364	3.244	3.398	1,915,757	3.3465	3.16%
2007-12-03	0	1.900	1.890	1.900	1.850	1.960	2,827,000	5,388,640	1.9061	3.244	3.227	3.244	3.159	3.347	1,655,715	3.2546	4.40%
2007-11-30	0	1.820	1.820	1.840	1.780	1.840	1,771,400	3,211,472	1.8130	3.108	3.108	3.142	3.039	3.142	1,037,472	3.0955	1.11%
2007-11-29	0	1.800	1.800	1.810	1.730	1.810	2,164,000	3,847,280	1.7779	3.073	3.073	3.090	2.954	3.090	1,267,410	3.0355	0.56%
2007-11-28	0	1.790	1.790	1.800	1.750	1.800	1,839,000	3,272,910	1.7797	3.056	3.056	3.073	2.988	3.073	1,077,064	3.0387	1.70%
2007-11-27	0	1.760	1.760	1.770	1.700	1.760	473,600	819,830	1.7311	3.005	3.005	3.022	2.903	3.005	277,378	2.9556	-2.76%
2007-11-26	0	1.810	1.770	1.820	1.720	1.900	2,126,000	3,840,160	1.8063	3.090	3.022	3.108	2.937	3.244	1,245,154	3.0841	2.26%
2007-11-23	0	1.770	1.730	1.780	1.630	1.800	2,182,000	3,722,620	1.7061	3.022	2.954	3.039	2.783	3.073	1,277,952	2.9130	8.59%
2007-11-22	0	1.630	1.630	1.640	1.630	1.730	2,104,000	3,547,080	1.6859	2.783	2.783	2.800	2.783	2.954	1,232,269	2.8785	-4.12%
2007-11-21	0	1.700	1.690	1.730	1.560	1.920	4,415,000	7,745,200	1.7543	2.903	2.886	2.954	2.664	3.278	2,585,774	2.9953	-3.41%
2007-11-20	0	1.760	1.760	1.780	1.750	2.050	8,847,800	16,721,014	1.8898	3.005	3.005	3.039	2.988	3.500	5,181,973	3.2268	-4.35%
2007-11-19	0	1.840	1.830	1.870	1.430	2.090	34,798,400	63,556,224	1.8264	3.142	3.125	3.193	2.442	3.569	20,380,703	3.1185	34.31%
2007-11-16	0	1.370	1.330	1.360	1.200	1.500	8,820,800	12,084,300	1.3700	2.339	2.271	2.322	2.049	2.561	5,166,160	2.3391	15.13%
2007-11-15	0	1.190	1.190	1.230	1.190	1.230	633,000	767,270	1.2121	2.032	2.032	2.100	2.032	2.100	370,735	2.0696	-1.65%
2007-11-14	0	1.210	1.190	1.200	1.160	1.220	695,000	829,330	1.1933	2.066	2.032	2.049	1.981	2.083	407,047	2.0374	6.14%
2007-11-13	0	1.140	1.140	1.160	1.130	1.180	1,795,514	2,078,340	1.1575	1.946	1.946	1.981	1.929	2.015	1,051,595	1.9764	-3.39%
2007-11-12	0	1.180	1.160	1.180	1.150	1.230	563,000	671,240	1.1923	2.015	1.981	2.015	1.964	2.100	329,737	2.0357	-1.67%
2007-11-09	0	1.200	1.200	1.210	1.160	1.210	496,000	594,200	1.1980	2.049	2.049	2.066	1.981	2.066	290,497	2.0455	3.45%
2007-11-08	0	1.160	1.160	1.180	1.150	1.180	1,021,000	1,178,740	1.1545	1.981	1.981	2.015	1.964	2.015	597,979	1.9712	-1.69%
2007-11-07	0	1.180	1.180	1.200	1.180	1.200	399,000	474,940	1.1903	2.015	2.015	2.049	2.015	2.049	233,686	2.0324	-1.67%
2007-11-06	0	1.200	1.190	1.200	1.180	1.210	499,000	600,300	1.2030	2.049	2.032	2.049	2.015	2.066	292,254	2.0540	-1.64%
2007-11-05	0	1.220	1.190	1.230	1.180	1.240	1,492,000	1,801,730	1.2076	2.083	2.032	2.100	2.015	2.117	873,834	2.0619	1.67%
2007-11-02	0	1.200	1.200	1.220	1.150	1.200	847,000	992,700	1.1720	2.049	2.049	2.083	1.964	2.049	496,070	2.0011	1.69%
2007-11-01	0	1.180	1.170	1.190	1.100	1.210	1,628,000	1,927,200	1.1838	2.015	1.998	2.032	1.878	2.066	953,486	2.0212	-2.48%
2007-10-31	0	1.210	1.200	1.220	1.200	1.250	1,045,000	1,267,240	1.2127	2.066	2.049	2.083	2.049	2.134	612,035	2.0705	-0.82%
2007-10-30	0	1.220	1.220	1.230	1.210	1.270	2,340,000	2,913,170	1.2449	2.083	2.083	2.100	2.066	2.168	1,370,490	2.1256	-3.17%
2007-10-29	0	1.260	1.260	1.270	1.250	1.400	1,274,400	1,649,552	1.2944	2.151	2.151	2.168	2.134	2.390	746,390	2.2100	-5.26%
2007-10-26	0	1.330	1.330	1.340	1.250	1.360	2,115,000	2,801,860	1.3248	2.271	2.271	2.288	2.134	2.322	1,238,712	2.2619	0.76%
2007-10-25	0	1.320	1.310	1.320	1.270	1.350	924,000	1,223,210	1.3238	2.254	2.237	2.254	2.168	2.305	541,168	2.2603	1.54%
2007-10-24	0	1.300	1.270	1.300	1.210	1.400	2,027,600	2,589,196	1.2770	2.220	2.168	2.220	2.066	2.390	1,187,523	2.1803	5.69%
2007-10-23	0	1.230	1.220	1.230	1.180	1.250	1,015,000	1,218,720	1.2007	2.100	2.083	2.100	2.015	2.134	594,465	2.0501	5.13%
2007-10-22	0	1.170	1.180	1.190	1.170	1.220	890,000	1,063,010	1.1944	1.998	2.015	2.032	1.998	2.083	521,255	2.0393	-2.50%
2007-10-18	0	1.200	1.200	1.220	1.180	1.270	1,058,000	1,282,580	1.2123	2.049	2.049	2.083	2.015	2.168	619,649	2.0699	-4.00%
2007-10-17	0	1.250	1.220	1.250	1.180	1.250	598,800	724,710	1.2103	2.134	2.083	2.134	2.015	2.134	350,705	2.0664	4.17%
2007-10-16	0	1.200	1.200	1.220	1.200	1.250	1,236,800	1,515,352	1.2252	2.049	2.049	2.083	2.049	2.134	724,368	2.0920	-2.44%
2007-10-15	0	1.230	1.230	1.250	1.220	1.300	1,806,000	2,240,480	1.2406	2.100	2.100	2.134	2.083	2.220	1,057,737	2.1182	0.00%
2007-10-12	0	1.230	1.230	1.290	1.230	1.320	1,973,600	2,493,298	1.2633	2.100	2.100	2.203	2.100	2.254	1,155,897	2.1570	-5.38%
2007-10-11	0	1.300	1.300	1.320	1.270	1.370	1,396,000	1,810,600	1.2970	2.220	2.220	2.254	2.168	2.339	817,608	2.2145	-2.99%
2007-10-10	0	1.340	1.330	1.340	1.230	1.400	2,949,000	3,947,890	1.3387	2.288	2.271	2.288	2.100	2.390	1,727,168	2.2858	5.51%
2007-10-09	0	1.270	1.260	1.280	1.200	1.290	2,179,000	2,698,330	1.2383	2.168	2.151	2.185	2.049	2.203	1,276,195	2.1144	1.60%
2007-10-08	0	1.250	1.230	1.250	1.220	1.290	1,350,000	1,685,320	1.2484	2.134	2.100	2.134	2.083	2.203	790,667	2.1315	0.00%
2007-10-05	0	1.250	1.240	1.270	1.130	1.270	2,063,000	2,522,010	1.2225	2.134	2.117	2.168	1.929	2.168	1,208,256	2.0873	7.76%
2007-10-04	0	1.160	1.150	1.170	1.150	1.230	1,608,000	1,934,490	1.2030	1.981	1.964	1.998	1.964	2.100	941,772	2.0541	-2.52%
2007-10-03	0	1.190	1.170	1.190	1.130	1.330	3,334,000	4,059,890	1.2177	2.032	1.998	2.032	1.929	2.271	1,952,655	2.0792	-9.85%
2007-10-02	0	1.320	1.290	1.320	1.210	1.330	2,911,000	3,761,220	1.2921	2.254	2.203	2.254	2.066	2.271	1,704,912	2.2061	4.76%
2007-09-28	0	1.260	1.260	1.290	1.250	1.410	2,845,000	3,764,040	1.3230	2.151	2.151	2.203	2.134	2.407	1,666,258	2.2590	-5.26%
2007-09-27	0	1.330	1.300	1.350	1.250	1.440	6,687,000	9,160,000	1.3698	2.271	2.220	2.305	2.134	2.459	3,916,438	2.3389	10.83%
2007-09-25	0	1.200	1.200	1.210	1.190	1.310	3,569,000	4,421,660	1.2389	2.049	2.049	2.066	2.032	2.237	2,090,289	2.1153	-7.69%
2007-09-24	0	1.300	1.280	1.300	1.250	1.490	5,162,000	7,121,780	1.3797	2.220	2.185	2.220	2.134	2.544	3,023,277	2.3556	-6.47%
2007-09-21	0	1.390	1.380	1.390	1.230	1.570	18,337,400	26,356,562	1.4373	2.373	2.356	2.373	2.100	2.681	10,739,836	2.4541	13.93%
2007-09-20	0	1.220	1.200	1.210	0.890	1.330	15,412,000	17,981,980	1.1668	2.083	2.049	2.066	1.520	2.271	9,026,490	1.9921	32.61%
2007-09-19	0	0.920	0.910	0.930	0.890	0.980	2,683,400	2,461,754	0.9174	1.571	1.554	1.588	1.520	1.673	1,571,612	1.5664	-4.17%
2007-09-18	0	0.960	0.960	0.970	0.890	1.030	4,659,800	4,451,960	0.9554	1.639	1.639	1.656	1.520	1.759	2,729,148	1.6313	-4.00%
2007-09-17	0	1.000	1.010	1.020	0.970	1.200	8,894,800	9,094,164	1.0224	1.707	1.724	1.742	1.656	2.049	5,209,500	1.7457	-11.50%
2007-09-14	0	1.130	1.130	1.140	1.080	1.530	15,885,200	18,924,090	1.1913	1.929	1.929	1.946	1.844	2.612	9,303,633	2.0341	-23.65%
2007-09-13	1	-	-	-	-	-	0	0	-	2.527	-	-	-	-	0	-	0.00%
2007-09-12	0	1.480	1.480	1.500	1.300	1.700	11,478,600	17,257,480	1.5034	2.527	2.527	2.561	2.220	2.903	6,722,779	2.5670	-8.64%
2007-09-11	0	1.620	1.620	1.640	1.510	2.000	20,387,000	35,464,464	1.7396	2.766	2.766	2.800	2.578	3.415	11,940,244	2.9702	-4.71%
2007-09-10	0	1.700	1.710	1.720	1.100	1.750	39,410,000	60,127,832	1.5257	2.903	2.920	2.937	1.878	2.988	23,081,622	2.6050	55.96%
2007-09-07	0	1.090	1.080	1.100	0.840	1.250	47,558,000	51,327,942	1.0793	1.861	1.844	1.878	1.434	2.134	27,853,737	1.8428	4.81%
2007-09-06	1	-	-	-	-	-	0	0	-	1.776	-	-	-	-	0	-	0.00%
2007-09-05	1	1.040	1.040	1.060	0.720	1.050	34,718,700	31,281,390	0.9010	1.776	1.776	1.810	1.229	1.793	20,334,024	1.5384	44.44%
2007-09-04	0	0.720	0.700	0.710	0.540	0.800	48,598,600	31,039,198	0.6387	1.229	1.195	1.212	0.922	1.366	28,463,195	1.0905	1.41%
2007-09-03	0	0.710	0.690	0.700	0.395	0.760	58,373,800	34,180,442	0.5855	1.212	1.178	1.195	0.674	1.298	34,188,327	0.9998	79.75%
2007-08-31	0	0.395	0.395	0.400	0.320	0.430	21,737,600	8,522,619	0.3921	0.674	0.674	0.683	0.546	0.734	12,731,263	0.6694	23.44%
2007-08-30	0	0.320	0.305	0.320	0.305	0.325	800,000	254,800	0.3185	0.546	0.521	0.546	0.521	0.555	468,543	0.5438	1.59%
2007-08-29	0	0.315	0.300	0.315	0.285	0.315	120,000	35,930	0.2994	0.538	0.512	0.538	0.487	0.538	70,282	0.5112	3.28%
2007-08-28	0	0.305	0.305	0.320	0.305	0.310	896,000	273,930	0.3057	0.521	0.521	0.546	0.521	0.529	524,769	0.5220	-6.15%
2007-08-27	0	0.325	0.310	0.330	0.310	0.335	700,000	225,500	0.3221	0.555	0.529	0.563	0.529	0.572	409,976	0.5500	0.00%
2007-08-24	0	0.325	0.285	0.325	0.295	0.325	264,000	82,740	0.3134	0.555	0.487	0.555	0.504	0.555	154,619	0.5351	10.17%
2007-08-23	0	0.295	0.295	0.310	0.295	0.295	162,400	47,865	0.2947	0.504	0.504	0.529	0.504	0.504	95,114	0.5032	0.00%
2007-08-22	0	0.295	0.300	0.305	0.295	0.300	510,000	152,000	0.2980	0.504	0.512	0.521	0.504	0.512	298,696	0.5089	-1.67%
2007-08-21	0	0.300	0.300	0.305	0.300	0.320	1,204,000	371,860	0.3089	0.512	0.512	0.521	0.512	0.546	705,158	0.5273	0.00%
2007-08-20	0	0.300	0.290	0.300	0.295	0.300	1,268,000	378,760	0.2987	0.512	0.495	0.512	0.504	0.512	742,641	0.5100	11.11%
2007-08-17	0	0.270	0.250	0.270	0.240	0.290	3,316,000	877,920	0.2648	0.461	0.427	0.461	0.410	0.495	1,942,113	0.4520	-8.47%
2007-08-16	0	0.295	0.290	0.295	0.275	0.295	2,818,000	788,850	0.2799	0.504	0.495	0.504	0.470	0.504	1,650,444	0.4780	0.00%
2007-08-15	0	0.295	0.295	0.300	0.290	0.305	6,192,000	1,858,450	0.3001	0.504	0.504	0.512	0.495	0.521	3,626,526	0.5125	-7.81%
2007-08-14	0	0.320	0.315	0.325	0.315	0.340	4,172,000	1,374,390	0.3294	0.546	0.538	0.555	0.538	0.581	2,443,454	0.5625	-5.88%
2007-08-13	0	0.340	0.335	0.345	0.335	0.350	1,698,000	577,870	0.3403	0.581	0.572	0.589	0.572	0.598	994,483	0.5811	0.00%
2007-08-10	0	0.340	0.335	0.345	0.300	0.375	7,568,000	2,585,970	0.3417	0.581	0.572	0.589	0.512	0.640	4,432,421	0.5834	7.94%
2007-08-09	0	0.315	0.315	0.325	0.315	0.335	3,740,000	1,213,170	0.3244	0.538	0.538	0.555	0.538	0.572	2,190,441	0.5538	5.00%
2007-08-08	0	0.300	0.290	0.300	0.280	0.320	3,944,000	1,174,970	0.2979	0.512	0.495	0.512	0.478	0.546	2,309,919	0.5087	5.26%
2007-08-07	0	0.285	0.285	0.290	0.260	0.320	4,433,000	1,283,060	0.2894	0.487	0.487	0.495	0.444	0.546	2,596,316	0.4942	-5.00%
2007-08-06	0	0.300	0.285	0.305	0.280	0.340	7,428,000	2,254,670	0.3035	0.512	0.487	0.521	0.478	0.581	4,350,426	0.5183	-6.25%
2007-08-03	0	0.320	0.320	0.330	0.320	0.335	2,938,000	956,600	0.3256	0.546	0.546	0.563	0.546	0.572	1,720,726	0.5559	-3.03%
2007-08-02	0	0.330	0.320	0.330	0.310	0.360	6,639,000	2,198,440	0.3311	0.563	0.546	0.563	0.529	0.615	3,888,325	0.5654	-2.94%
2007-08-01	0	0.340	0.335	0.345	0.310	0.360	5,218,000	1,787,960	0.3427	0.581	0.572	0.589	0.529	0.615	3,056,075	0.5851	-1.45%
2007-07-31	0	0.345	0.345	0.350	0.330	0.345	1,481,600	504,142	0.3403	0.589	0.589	0.598	0.563	0.589	867,742	0.5810	0.00%
2007-07-30	0	0.345	0.340	0.345	0.330	0.345	2,588,000	883,320	0.3413	0.589	0.581	0.589	0.563	0.589	1,515,738	0.5828	-1.43%
2007-07-27	0	0.350	0.325	0.350	0.320	0.350	1,294,000	422,100	0.3262	0.598	0.555	0.598	0.546	0.598	757,869	0.5570	9.38%
2007-07-26	0	0.320	0.315	0.330	0.305	0.325	1,385,000	435,070	0.3141	0.546	0.538	0.563	0.521	0.555	811,166	0.5364	-3.03%
2007-07-25	0	0.330	0.330	0.340	0.325	0.330	1,646,000	540,680	0.3285	0.563	0.563	0.581	0.555	0.563	964,028	0.5609	0.00%
2007-07-24	0	0.330	0.330	0.345	0.320	0.370	3,130,000	1,054,730	0.3370	0.563	0.563	0.589	0.546	0.632	1,833,176	0.5754	-5.71%
2007-07-23	0	0.350	0.345	0.355	0.330	0.350	1,389,000	474,350	0.3415	0.598	0.589	0.606	0.563	0.598	813,509	0.5831	6.06%
2007-07-20	0	0.330	0.330	0.340	0.325	0.380	9,621,400	3,405,572	0.3540	0.563	0.563	0.581	0.555	0.649	5,635,055	0.6044	-4.35%
2007-07-19	0	0.345	0.345	0.350	0.335	0.350	1,275,000	438,505	0.3439	0.589	0.589	0.598	0.572	0.598	746,741	0.5872	2.99%
2007-07-18	0	0.335	0.335	0.340	0.335	0.340	1,070,000	360,950	0.3373	0.572	0.572	0.581	0.572	0.581	626,677	0.5760	-1.47%
2007-07-17	0	0.340	0.335	0.340	0.330	0.345	943,000	319,650	0.3390	0.581	0.572	0.581	0.563	0.589	552,296	0.5788	0.00%
2007-07-16	0	0.340	0.340	0.345	0.335	0.350	1,745,000	600,230	0.3440	0.581	0.581	0.589	0.572	0.598	1,022,010	0.5873	1.49%
2007-07-13	0	0.335	0.330	0.335	0.335	0.350	960,000	327,780	0.3414	0.572	0.563	0.572	0.572	0.598	562,252	0.5830	0.00%
2007-07-12	0	0.335	0.335	0.340	0.330	0.355	1,282,000	438,980	0.3424	0.572	0.572	0.581	0.563	0.606	750,841	0.5847	1.52%
2007-07-11	0	0.330	0.330	0.350	0.330	0.360	1,366,100	471,802	0.3454	0.563	0.563	0.598	0.563	0.615	800,097	0.5897	-8.33%
2007-07-10	0	0.360	0.340	0.360	0.330	0.365	9,989,600	3,525,879	0.3530	0.615	0.581	0.615	0.563	0.623	5,850,702	0.6026	9.09%
2007-07-09	0	0.330	0.330	0.335	0.305	0.345	8,047,000	2,632,130	0.3271	0.563	0.563	0.572	0.521	0.589	4,712,961	0.5585	15.79%
2007-07-06	0	0.285	0.285	0.290	0.285	0.310	4,974,000	1,476,570	0.2969	0.487	0.487	0.495	0.487	0.529	2,913,169	0.5069	-12.31%
2007-07-05	0	0.325	0.325	0.330	0.260	0.330	7,229,000	2,033,585	0.2813	0.555	0.555	0.563	0.444	0.563	4,233,876	0.4803	22.64%
2007-07-04	0	0.265	0.250	0.265	0.250	0.275	3,712,000	941,150	0.2535	0.452	0.427	0.452	0.427	0.470	2,174,042	0.4329	0.00%
2007-07-03	0	0.265	0.265	0.275	0.265	0.285	2,119,000	576,350	0.2720	0.452	0.452	0.470	0.452	0.487	1,241,054	0.4644	-5.36%
2007-06-29	0	0.280	0.280	0.285	0.270	0.300	2,976,000	821,220	0.2759	0.478	0.478	0.487	0.461	0.512	1,742,982	0.4712	-3.45%
2007-06-28	0	0.290	0.285	0.295	0.290	0.305	3,587,000	1,057,100	0.2947	0.495	0.487	0.504	0.495	0.521	2,100,832	0.5032	-1.69%
2007-06-27	0	0.295	0.290	0.295	0.295	0.335	4,006,200	1,198,064	0.2991	0.504	0.495	0.504	0.504	0.572	2,346,348	0.5106	-7.81%
2007-06-26	0	0.320	0.315	0.320	0.315	0.350	7,165,000	2,343,930	0.3271	0.546	0.538	0.546	0.538	0.598	4,196,392	0.5586	-5.88%
2007-06-25	0	0.340	0.340	0.345	0.300	0.370	9,708,000	3,244,310	0.3342	0.581	0.581	0.589	0.512	0.632	5,685,775	0.5706	6.25%
2007-06-22	0	0.320	0.315	0.320	0.290	0.340	7,489,000	2,382,880	0.3182	0.546	0.538	0.546	0.495	0.581	4,386,152	0.5433	6.67%
2007-06-21	0	0.300	0.290	0.300	0.280	0.305	1,139,200	326,779	0.2868	0.512	0.495	0.512	0.478	0.521	667,206	0.4898	1.69%
2007-06-20	0	0.295	0.290	0.300	0.285	0.310	1,686,600	493,715	0.2927	0.504	0.495	0.512	0.487	0.529	987,807	0.4998	0.00%
2007-06-18	0	0.295	0.295	0.300	0.270	0.335	4,472,000	1,303,170	0.2914	0.504	0.504	0.512	0.461	0.572	2,619,158	0.4976	-11.94%
2007-06-15	0	0.335	0.335	0.340	0.325	0.360	6,283,600	2,151,102	0.3423	0.572	0.572	0.581	0.555	0.615	3,680,175	0.5845	-5.63%
2007-06-14	0	0.355	0.355	0.365	0.355	0.390	3,933,200	1,460,046	0.3712	0.606	0.606	0.623	0.606	0.666	2,303,594	0.6338	-1.39%
2007-06-13	0	0.360	0.350	0.370	0.330	0.390	8,466,000	3,159,170	0.3732	0.615	0.598	0.632	0.563	0.666	4,958,361	0.6371	2.86%
2007-06-12	0	0.350	0.350	0.355	0.340	0.375	7,882,200	2,761,075	0.3503	0.598	0.598	0.606	0.581	0.640	4,616,441	0.5981	-1.41%
2007-06-11	0	0.355	0.355	0.365	0.355	0.430	17,563,000	6,731,620	0.3833	0.606	0.606	0.623	0.606	0.734	10,286,286	0.6544	-11.25%
2007-06-08	0	0.400	0.395	0.400	0.285	0.405	33,031,000	11,926,540	0.3611	0.683	0.674	0.683	0.487	0.692	19,345,573	0.6165	40.35%
2007-06-07	0	0.285	0.285	0.295	0.285	0.300	2,324,000	674,790	0.2904	0.487	0.487	0.504	0.487	0.512	1,361,119	0.4958	-3.39%
2007-06-06	0	0.295	0.295	0.300	0.270	0.300	5,660,000	1,634,490	0.2888	0.504	0.504	0.512	0.461	0.512	3,314,945	0.4931	9.26%
2007-06-05	0	0.270	0.270	0.280	0.270	0.290	5,062,000	1,394,220	0.2754	0.461	0.461	0.478	0.461	0.495	2,964,709	0.4703	-3.57%
2007-06-04	0	0.280	0.280	0.285	0.280	0.310	4,295,000	1,251,910	0.2915	0.478	0.478	0.487	0.478	0.529	2,515,493	0.4977	-5.08%
2007-06-01	0	0.295	0.290	0.300	0.275	0.305	10,269,000	2,986,280	0.2908	0.504	0.495	0.512	0.470	0.521	6,014,341	0.4965	-1.67%
2007-05-31	0	0.300	0.295	0.300	0.285	0.335	10,748,000	3,298,220	0.3069	0.512	0.504	0.512	0.487	0.572	6,294,881	0.5240	-9.09%
2007-05-30	0	0.330	0.330	0.335	0.270	0.350	39,511,200	12,200,365	0.3088	0.563	0.563	0.572	0.461	0.598	23,140,893	0.5272	24.53%
2007-05-29	0	0.265	0.260	0.270	0.255	0.275	6,190,000	1,623,200	0.2622	0.452	0.444	0.461	0.435	0.470	3,625,355	0.4477	0.00%
2007-05-28	0	0.265	0.260	0.265	0.250	0.280	8,800,000	2,354,100	0.2675	0.452	0.444	0.452	0.427	0.478	5,153,978	0.4568	7.29%
2007-05-25	0	0.247	0.247	0.255	0.240	0.265	6,543,000	1,638,790	0.2505	0.422	0.422	0.435	0.410	0.452	3,832,100	0.4276	2.92%
2007-05-23	0	0.240	0.240	0.245	0.228	0.243	2,922,000	691,026	0.2365	0.410	0.410	0.418	0.389	0.415	1,711,355	0.4038	3.45%
2007-05-22	0	0.232	0.232	0.238	0.214	0.248	2,874,000	682,516	0.2375	0.396	0.396	0.406	0.365	0.423	1,683,242	0.4055	-1.28%
2007-05-21	0	0.235	0.230	0.240	0.235	0.245	992,000	237,203	0.2391	0.401	0.393	0.410	0.401	0.418	580,994	0.4083	2.17%
2007-05-18	0	0.230	0.230	0.238	0.230	0.241	5,763,000	1,359,026	0.2358	0.393	0.393	0.406	0.393	0.411	3,375,270	0.4026	-4.17%
2007-05-17	0	0.240	0.238	0.240	0.236	0.245	1,516,000	363,886	0.2400	0.410	0.406	0.410	0.403	0.418	887,890	0.4098	-0.41%
2007-05-16	0	0.241	0.241	0.250	0.240	0.250	1,403,000	339,933	0.2423	0.411	0.411	0.427	0.410	0.427	821,708	0.4137	-1.23%
2007-05-15	0	0.244	0.240	0.244	0.240	0.260	2,957,000	730,736	0.2471	0.417	0.410	0.417	0.410	0.444	1,731,854	0.4219	-6.15%
2007-05-14	0	0.260	0.255	0.260	0.225	0.260	6,354,330	1,565,965	0.2464	0.444	0.435	0.444	0.384	0.444	3,721,600	0.4208	11.11%
2007-05-11	0	0.234	0.238	0.239	0.230	0.242	2,968,000	698,748	0.2354	0.400	0.406	0.408	0.393	0.413	1,738,296	0.4020	-3.70%
2007-05-10	0	0.243	0.235	0.245	0.208	0.245	7,505,200	1,712,427	0.2282	0.415	0.401	0.418	0.355	0.418	4,395,640	0.3896	15.71%
2007-05-09	0	0.210	0.208	0.214	0.202	0.220	1,650,000	343,234	0.2080	0.359	0.355	0.365	0.345	0.376	966,371	0.3552	-0.47%
2007-05-08	0	0.211	0.211	0.217	0.200	0.225	1,812,000	389,120	0.2147	0.360	0.360	0.371	0.341	0.384	1,061,251	0.3667	-4.09%
2007-05-07	0	0.220	0.206	0.220	0.206	0.225	1,826,000	396,243	0.2170	0.376	0.352	0.376	0.352	0.384	1,069,450	0.3705	-3.93%
2007-05-04	0	0.229	0.220	0.229	0.220	0.230	1,462,000	328,760	0.2249	0.391	0.376	0.391	0.376	0.393	856,263	0.3839	0.00%
2007-05-03	0	0.229	0.221	0.232	0.215	0.235	2,854,000	639,223	0.2240	0.391	0.377	0.396	0.367	0.401	1,671,529	0.3824	-0.43%
2007-05-02	0	0.230	0.210	0.230	0.230	0.250	5,260,000	1,261,350	0.2398	0.393	0.359	0.393	0.393	0.427	3,080,673	0.4094	-9.80%
2007-04-30	0	0.255	0.255	0.260	0.250	0.270	6,758,000	1,748,350	0.2587	0.435	0.435	0.444	0.427	0.461	3,958,021	0.4417	-8.93%
2007-04-27	0	0.280	0.270	0.280	0.241	0.280	7,064,000	1,830,856	0.2592	0.478	0.461	0.478	0.411	0.478	4,137,239	0.4425	1.82%
2007-04-26	0	0.275	0.265	0.280	0.265	0.365	21,653,400	6,449,712	0.2979	0.470	0.452	0.478	0.452	0.623	12,681,948	0.5086	-22.54%
2007-04-25	0	0.355	0.350	0.355	0.265	0.390	59,091,600	19,929,530	0.3373	0.606	0.598	0.606	0.452	0.666	34,608,728	0.5759	31.48%
2007-04-24	0	0.270	0.260	0.270	0.203	0.280	10,900,000	2,618,164	0.2402	0.461	0.444	0.461	0.347	0.478	6,383,905	0.4101	22.73%
2007-04-23	0	0.220	0.211	0.219	0.178	0.229	5,457,000	1,065,498	0.1953	0.376	0.360	0.374	0.304	0.391	3,196,052	0.3334	20.88%
2007-04-20	0	0.182	0.182	0.188	0.172	0.186	2,957,600	536,484	0.1814	0.311	0.311	0.321	0.294	0.318	1,732,205	0.3097	5.20%
2007-04-19	0	0.173	0.173	0.177	0.172	0.176	1,843,600	321,708	0.1745	0.295	0.295	0.302	0.294	0.301	1,079,758	0.2979	-7.98%
2007-04-18	0	0.188	0.181	0.190	0.179	0.218	6,466,000	1,306,494	0.2021	0.321	0.309	0.324	0.306	0.372	3,787,002	0.3450	5.62%
2007-04-17	0	0.178	0.171	0.178	0.170	0.184	1,483,000	256,526	0.1730	0.304	0.292	0.304	0.290	0.314	868,562	0.2953	4.71%
2007-04-16	0	0.170	0.162	0.174	0.167	0.180	1,226,000	209,640	0.1710	0.290	0.277	0.297	0.285	0.307	718,043	0.2920	-0.58%
2007-04-13	0	0.171	0.167	0.173	0.163	0.183	1,174,000	199,976	0.1703	0.292	0.285	0.295	0.278	0.312	687,588	0.2908	0.59%
2007-04-12	0	0.170	0.167	0.174	0.166	0.175	988,000	166,392	0.1684	0.290	0.285	0.297	0.283	0.299	578,651	0.2876	-5.56%
2007-04-11	0	0.180	0.171	0.173	0.170	0.188	1,097,000	192,632	0.1756	0.307	0.292	0.295	0.290	0.321	642,490	0.2998	1.69%
2007-04-10	0	0.177	0.177	0.190	0.152	0.190	2,611,400	463,514	0.1775	0.302	0.302	0.324	0.260	0.324	1,529,443	0.3031	-4.32%
2007-04-04	0	0.185	0.185	0.188	0.169	0.205	11,288,000	2,072,502	0.1836	0.316	0.316	0.321	0.289	0.350	6,611,148	0.3135	10.78%
2007-04-03	0	0.167	0.165	0.167	0.140	0.182	21,287,000	3,448,879	0.1620	0.285	0.282	0.285	0.239	0.311	12,467,356	0.2766	19.29%
2007-04-02	0	0.140	0.140	0.144	0.140	0.156	3,661,000	538,632	0.1471	0.239	0.239	0.246	0.239	0.266	2,144,172	0.2512	2.94%
2007-03-30	0	0.136	0.135	0.140	0.126	0.150	6,152,000	844,962	0.1373	0.232	0.231	0.239	0.215	0.256	3,603,099	0.2345	2.26%
2007-03-29	0	0.133	0.130	0.133	0.126	0.140	951,000	127,068	0.1336	0.227	0.222	0.227	0.215	0.239	556,981	0.2281	3.10%
2007-03-28	0	0.129	0.128	0.137	0.128	0.138	338,000	44,364	0.1313	0.220	0.219	0.234	0.219	0.236	197,960	0.2241	-4.44%
2007-03-27	0	0.135	0.128	0.135	0.128	0.145	497,000	66,183	0.1332	0.231	0.219	0.231	0.219	0.248	291,083	0.2274	-1.46%
2007-03-26	0	0.137	0.130	0.139	0.129	0.139	1,140,000	151,912	0.1333	0.234	0.222	0.237	0.220	0.237	667,674	0.2275	7.03%
2007-03-23	0	0.128	0.127	0.134	0.128	0.140	526,000	69,016	0.1312	0.219	0.217	0.229	0.219	0.239	308,067	0.2240	-11.11%
2007-03-22	0	0.144	0.140	0.144	0.130	0.145	2,420,000	320,017	0.1322	0.246	0.239	0.246	0.222	0.248	1,417,344	0.2258	10.77%
2007-03-21	0	0.130	0.130	0.135	0.126	0.135	373,000	48,178	0.1292	0.222	0.222	0.231	0.215	0.231	218,458	0.2205	-5.80%
2007-03-20	0	0.138	0.135	0.136	0.131	0.148	2,304,000	322,064	0.1398	0.236	0.231	0.232	0.224	0.253	1,349,405	0.2387	-2.13%
2007-03-19	0	0.141	0.141	0.143	0.125	0.165	3,894,000	543,624	0.1396	0.241	0.241	0.244	0.213	0.282	2,280,635	0.2384	13.71%
2007-03-16	0	0.124	0.119	0.124	0.118	0.130	1,238,000	153,528	0.1240	0.212	0.203	0.212	0.201	0.222	725,071	0.2117	1.64%
2007-03-15	0	0.122	0.118	0.125	0.110	0.122	994,600	117,927	0.1186	0.208	0.201	0.213	0.188	0.208	582,517	0.2024	16.19%
2007-03-14	0	0.105	0.105	0.111	0.103	0.103	291,600	30,017	0.1029	0.179	0.179	0.190	0.176	0.176	170,784	0.1758	-5.41%
2007-03-13	0	0.111	0.111	0.114	0.111	0.122	2,217,800	256,821	0.1158	0.190	0.190	0.195	0.190	0.208	1,298,920	0.1977	-0.89%
2007-03-12	0	0.112	0.109	0.116	-	-	0	0	-	0.191	0.186	0.198	-	-	0	-	0.00%
2007-03-09	0	0.112	0.112	0.117	0.103	0.109	214,000	22,668	0.1059	0.191	0.191	0.200	0.176	0.186	125,335	0.1809	-2.61%
2007-03-08	0	0.115	0.111	0.117	0.110	0.120	453,000	52,574	0.1161	0.196	0.190	0.200	0.188	0.205	265,313	0.1982	0.00%
2007-03-07	0	0.115	0.105	0.115	0.102	0.118	318,000	37,064	0.1166	0.196	0.179	0.196	0.174	0.201	186,246	0.1990	-2.54%
2007-03-06	0	0.118	0.110	0.118	0.102	0.118	1,264,000	134,032	0.1060	0.201	0.188	0.201	0.174	0.201	740,299	0.1811	12.38%
2007-03-05	0	0.105	0.100	0.105	0.092	0.108	1,615,000	167,352	0.1036	0.179	0.171	0.179	0.157	0.184	945,872	0.1769	-11.76%
2007-03-02	0	0.119	0.113	0.120	0.113	0.150	3,666,000	468,716	0.1279	0.203	0.193	0.205	0.193	0.256	2,147,100	0.2183	-23.23%
2007-03-01	0	0.155	0.150	0.151	0.115	0.160	2,820,000	400,080	0.1419	0.265	0.256	0.258	0.196	0.273	1,651,616	0.2422	22.05%
2007-02-28	0	0.127	0.122	0.127	0.112	0.128	1,747,000	210,302	0.1204	0.217	0.208	0.217	0.191	0.219	1,023,182	0.2055	-3.79%
2007-02-27	0	0.132	0.132	0.147	0.132	0.138	1,421,000	193,125	0.1359	0.225	0.225	0.251	0.225	0.236	832,250	0.2321	-12.00%
2007-02-26	0	0.150	0.148	0.150	0.128	0.150	2,347,600	336,124	0.1432	0.256	0.253	0.256	0.219	0.256	1,374,941	0.2445	7.91%
2007-02-23	0	0.139	0.133	0.139	0.122	0.140	1,213,000	161,071	0.1328	0.237	0.227	0.237	0.208	0.239	710,429	0.2267	5.30%
2007-02-22	0	0.132	0.132	0.138	0.115	0.150	4,824,800	654,715	0.1357	0.225	0.225	0.236	0.196	0.256	2,825,786	0.2317	15.79%
2007-02-21	0	0.114	0.114	0.120	0.114	0.120	552,000	66,228	0.1200	0.195	0.195	0.205	0.195	0.205	323,295	0.2049	-0.87%
2007-02-16	0	0.115	0.115	0.124	0.111	0.126	1,546,000	182,783	0.1182	0.196	0.196	0.212	0.190	0.215	905,460	0.2019	7.48%
2007-02-15	0	0.107	0.107	0.114	0.101	0.108	723,200	74,528	0.1031	0.183	0.183	0.195	0.172	0.184	423,563	0.1760	1.90%
2007-02-14	0	0.105	0.100	0.105	0.093	0.115	968,000	98,526	0.1018	0.179	0.171	0.179	0.159	0.196	566,938	0.1738	-2.78%
2007-02-13	0	0.108	0.107	0.108	0.095	0.112	3,283,000	336,778	0.1026	0.184	0.183	0.184	0.162	0.191	1,922,785	0.1752	-5.26%
2007-02-12	0	0.114	0.112	0.113	0.113	0.140	5,419,800	681,342	0.1257	0.195	0.191	0.193	0.193	0.239	3,174,265	0.2146	-6.56%
2007-02-09	0	0.122	0.122	0.127	0.094	0.128	6,730,000	759,712	0.1129	0.208	0.208	0.217	0.160	0.219	3,941,622	0.1927	25.77%
2007-02-08	0	0.097	0.096	0.101	0.097	0.105	1,205,000	121,962	0.1012	0.166	0.164	0.172	0.166	0.179	705,744	0.1728	-3.00%
2007-02-07	0	0.100	0.100	0.102	0.083	0.109	4,865,000	489,101	0.1005	0.171	0.171	0.174	0.142	0.186	2,849,330	0.1717	16.28%
2007-02-06	0	0.086	0.086	0.091	0.086	0.093	254,000	22,058	0.0868	0.147	0.147	0.155	0.147	0.159	148,763	0.1483	-1.15%
2007-02-05	0	0.087	0.087	0.094	0.085	0.095	453,000	39,304	0.0868	0.149	0.149	0.160	0.145	0.162	265,313	0.1481	3.57%
2007-02-02	0	0.084	0.084	0.093	0.084	0.092	1,377,000	117,204	0.0851	0.143	0.143	0.159	0.143	0.157	806,480	0.1453	-4.55%
2007-02-01	0	0.088	0.087	0.090	0.080	0.100	2,009,000	178,510	0.0889	0.150	0.149	0.154	0.137	0.171	1,176,630	0.1517	12.82%
2007-01-31	0	0.078	0.078	0.085	0.078	0.078	57,000	4,438	0.0779	0.133	0.133	0.145	0.133	0.133	33,384	0.1329	1.30%
2007-01-30	0	0.077	0.077	0.083	0.077	0.077	100,000	7,700	0.0770	0.131	0.131	0.142	0.131	0.131	58,568	0.1315	1.32%
2007-01-29	0	0.076	0.076	0.081	0.075	0.080	766,000	60,360	0.0788	0.130	0.130	0.138	0.128	0.137	448,630	0.1345	-10.59%
2007-01-26	0	0.085	0.077	0.085	0.076	0.085	594,000	45,538	0.0767	0.145	0.131	0.145	0.130	0.145	347,894	0.1309	6.25%
2007-01-25	0	0.080	0.079	0.082	0.079	0.082	1,352,000	108,384	0.0802	0.137	0.135	0.140	0.135	0.140	791,838	0.1369	-3.61%
2007-01-24	0	0.083	0.083	0.089	0.076	0.090	2,154,000	182,432	0.0847	0.142	0.142	0.152	0.130	0.154	1,261,553	0.1446	6.41%
2007-01-23	0	0.078	0.078	0.086	0.077	0.080	110,000	8,770	0.0797	0.133	0.133	0.147	0.131	0.137	64,425	0.1361	-10.34%
2007-01-22	0	0.087	0.081	0.085	0.082	0.087	276,000	22,870	0.0829	0.149	0.138	0.145	0.140	0.149	161,647	0.1415	2.35%
2007-01-19	0	0.085	0.079	0.085	0.078	0.085	119,000	9,308	0.0782	0.145	0.135	0.145	0.133	0.145	69,696	0.1336	6.25%
2007-01-18	0	0.080	0.078	0.080	0.080	0.081	306,000	24,580	0.0803	0.137	0.133	0.137	0.137	0.138	179,218	0.1372	0.00%
2007-01-17	0	0.080	0.079	0.084	0.080	0.081	200,000	16,100	0.0805	0.137	0.135	0.143	0.137	0.138	117,136	0.1374	-11.11%
2007-01-16	0	0.090	0.082	0.090	0.075	0.090	447,000	36,242	0.0811	0.154	0.140	0.154	0.128	0.154	261,799	0.1384	20.00%
2007-01-15	0	0.075	0.075	0.079	0.073	0.073	10,000	730	0.0730	0.128	0.128	0.135	0.125	0.125	5,857	0.1246	-6.25%
2007-01-12	0	0.080	0.073	0.080	0.072	0.080	522,000	38,658	0.0741	0.137	0.125	0.137	0.123	0.137	305,725	0.1264	0.00%
2007-01-11	0	0.080	0.074	0.080	0.072	0.080	102,000	7,360	0.0722	0.137	0.126	0.137	0.123	0.137	59,739	0.1232	6.67%
2007-01-10	0	0.075	0.075	0.080	0.068	0.075	288,000	21,106	0.0733	0.128	0.128	0.137	0.116	0.128	168,676	0.1251	8.70%
2007-01-09	0	0.069	0.069	0.073	0.069	0.075	25,000	1,728	0.0691	0.118	0.118	0.125	0.118	0.128	14,642	0.1180	-8.00%
2007-01-08	0	0.075	0.070	0.075	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2007-01-05	0	0.075	0.070	0.075	0.070	0.075	456,000	33,920	0.0744	0.128	0.120	0.128	0.120	0.128	267,070	0.1270	7.14%
2007-01-04	0	0.070	0.073	0.075	0.070	0.073	152,000	10,964	0.0721	0.120	0.125	0.128	0.120	0.125	89,023	0.1232	-4.11%
2007-01-03	0	0.073	0.070	0.080	0.070	0.073	111,000	7,772	0.0700	0.125	0.120	0.137	0.120	0.125	65,010	0.1196	2.82%
2007-01-02	0	0.071	0.071	0.078	0.068	0.080	1,106,200	82,247	0.0744	0.121	0.121	0.133	0.116	0.137	647,878	0.1269	-11.25%
2006-12-29	0	0.080	0.070	0.080	0.068	0.080	642,000	44,940	0.0700	0.137	0.120	0.137	0.116	0.137	376,006	0.1195	11.11%
2006-12-28	0	0.072	0.072	0.079	0.065	0.080	196,000	13,952	0.0712	0.123	0.123	0.135	0.111	0.137	114,793	0.1215	-2.70%
2006-12-27	0	0.074	0.065	0.074	0.074	0.074	34,000	2,516	0.0740	0.126	0.111	0.126	0.126	0.126	19,913	0.1263	0.00%
2006-12-22	0	0.074	0.071	0.085	0.074	0.076	800,000	60,200	0.0753	0.126	0.121	0.145	0.126	0.130	468,543	0.1285	4.23%
2006-12-21	0	0.071	0.071	0.090	0.070	0.076	27,000	2,017	0.0747	0.121	0.121	0.154	0.120	0.130	15,813	0.1276	-6.58%
2006-12-20	0	0.076	0.076	0.077	-	-	0	0	-	0.130	0.130	0.131	-	-	0	-	1.33%
2006-12-19	0	0.075	0.075	0.084	0.070	0.077	770,000	57,654	0.0749	0.128	0.128	0.143	0.120	0.131	450,973	0.1278	-6.25%
2006-12-18	0	0.080	0.077	0.084	0.080	0.088	365,000	29,970	0.0821	0.137	0.131	0.143	0.137	0.150	213,773	0.1402	2.56%
2006-12-15	0	0.078	0.078	0.082	0.078	0.082	158,000	12,948	0.0819	0.133	0.133	0.140	0.133	0.140	92,537	0.1399	-8.24%
2006-12-14	0	0.085	0.076	0.085	0.085	0.085	60,000	5,100	0.0850	0.145	0.130	0.145	0.145	0.145	35,141	0.1451	8.97%
2006-12-13	0	0.078	0.078	0.082	0.077	0.077	5,000	378	0.0756	0.133	0.133	0.140	0.131	0.131	2,928	0.1291	-1.27%
2006-12-12	0	0.079	0.079	0.080	0.078	0.085	725,600	58,014	0.0800	0.135	0.135	0.137	0.133	0.145	424,969	0.1365	-8.14%
2006-12-11	0	0.086	0.080	0.086	0.080	0.086	1,751,000	147,721	0.0844	0.147	0.137	0.147	0.137	0.147	1,025,524	0.1440	4.88%
2006-12-08	0	0.082	0.081	0.089	0.082	0.090	634,000	52,808	0.0833	0.140	0.138	0.152	0.140	0.154	371,321	0.1422	-6.82%
2006-12-07	0	0.088	0.082	0.089	0.081	0.095	704,000	59,620	0.0847	0.150	0.140	0.152	0.138	0.162	412,318	0.1446	0.00%
2006-12-06	0	0.088	0.088	0.094	0.085	0.090	240,000	21,050	0.0877	0.150	0.150	0.160	0.145	0.154	140,563	0.1498	-2.22%
2006-12-05	0	0.090	0.090	0.095	0.088	0.093	472,000	42,076	0.0891	0.154	0.154	0.162	0.150	0.159	276,441	0.1522	-3.23%
2006-12-04	0	0.093	0.090	0.093	0.085	0.095	248,000	21,402	0.0863	0.159	0.154	0.159	0.145	0.162	145,248	0.1473	-7.00%
2006-12-01	0	0.100	0.098	0.100	0.091	0.102	382,000	34,980	0.0916	0.171	0.167	0.171	0.155	0.174	223,729	0.1563	-0.99%
2006-11-30	0	0.101	0.096	0.101	0.083	0.108	5,634,000	557,854	0.0990	0.172	0.164	0.172	0.142	0.184	3,299,717	0.1691	21.69%
2006-11-29	0	0.083	0.075	0.085	0.073	0.085	952,000	76,442	0.0803	0.142	0.128	0.145	0.125	0.145	557,567	0.1371	10.67%
2006-11-28	0	0.075	0.070	0.079	0.075	0.079	1,098,000	83,742	0.0763	0.128	0.120	0.135	0.128	0.135	643,076	0.1302	-9.64%
2006-11-27	0	0.083	0.079	0.083	0.079	0.083	14,000	1,122	0.0801	0.142	0.135	0.142	0.135	0.142	8,200	0.1368	3.75%
2006-11-24	0	0.080	0.079	0.080	0.078	0.080	1,404,000	111,458	0.0794	0.137	0.135	0.137	0.133	0.137	822,294	0.1355	2.56%
2006-11-23	0	0.078	0.077	0.078	0.076	0.080	484,000	37,320	0.0771	0.133	0.131	0.133	0.130	0.137	283,469	0.1317	-2.50%
2006-11-22	0	0.080	0.080	0.083	0.075	0.080	1,314,000	103,890	0.0791	0.137	0.137	0.142	0.128	0.137	769,583	0.1350	1.27%
2006-11-21	0	0.079	0.084	0.086	0.072	0.088	3,622,000	275,248	0.0760	0.135	0.143	0.147	0.123	0.150	2,121,330	0.1298	-1.25%
2006-11-20	0	0.080	0.080	0.082	0.078	0.084	609,000	49,051	0.0805	0.137	0.137	0.140	0.133	0.143	356,679	0.1375	-6.98%
2006-11-17	0	0.086	0.077	0.087	0.075	0.088	1,122,000	94,228	0.0840	0.147	0.131	0.149	0.128	0.150	657,132	0.1434	2.38%
2006-11-16	0	0.084	0.079	0.084	0.078	0.087	792,000	64,430	0.0814	0.143	0.135	0.143	0.133	0.149	463,858	0.1389	-3.45%
2006-11-15	0	0.087	0.076	0.088	0.075	0.087	1,452,000	115,908	0.0798	0.149	0.130	0.150	0.128	0.149	850,406	0.1363	7.41%
2006-11-14	0	0.081	0.077	0.081	0.077	0.098	1,627,000	131,870	0.0811	0.138	0.131	0.138	0.131	0.167	952,900	0.1384	-2.41%
2006-11-13	0	0.083	0.082	0.083	0.083	0.098	1,623,000	140,599	0.0866	0.142	0.140	0.142	0.142	0.167	950,558	0.1479	-5.68%
2006-11-10	0	0.088	0.081	0.089	0.069	0.089	2,250,000	177,924	0.0791	0.150	0.138	0.152	0.118	0.152	1,317,778	0.1350	17.33%
2006-11-09	0	0.075	0.075	0.089	0.072	0.114	2,950,000	250,137	0.0848	0.128	0.128	0.152	0.123	0.195	1,727,754	0.1448	5.63%
2006-11-08	0	0.071	0.071	0.077	0.066	0.078	264,000	19,584	0.0742	0.121	0.121	0.131	0.113	0.133	154,619	0.1267	5.97%
2006-11-07	0	0.067	0.067	0.079	0.067	0.079	567,200	41,382	0.0730	0.114	0.114	0.135	0.114	0.135	332,197	0.1246	-9.46%
2006-11-06	0	0.074	0.066	0.074	0.072	0.079	126,000	9,552	0.0758	0.126	0.113	0.126	0.123	0.135	73,796	0.1294	1.37%
2006-11-03	0	0.073	0.066	0.074	0.066	0.073	161,000	10,690	0.0664	0.125	0.113	0.126	0.113	0.125	94,294	0.1134	0.00%
2006-11-02	0	0.073	0.073	0.074	0.066	0.070	162,000	11,090	0.0685	0.125	0.125	0.126	0.113	0.120	94,880	0.1169	4.29%
2006-11-01	0	0.070	0.069	0.073	0.065	0.074	313,000	21,264	0.0679	0.120	0.118	0.125	0.111	0.126	183,318	0.1160	-5.41%
2006-10-31	0	0.074	0.067	0.074	0.078	0.078	9,000	686	0.0762	0.126	0.114	0.126	0.133	0.133	5,271	0.1301	-1.33%
2006-10-27	0	0.075	0.073	0.075	0.066	0.075	40,400	2,712	0.0671	0.128	0.125	0.128	0.113	0.128	23,661	0.1146	1.35%
2006-10-26	0	0.074	0.069	0.074	0.069	0.074	32,000	2,250	0.0703	0.126	0.118	0.126	0.118	0.126	18,742	0.1201	2.78%
2006-10-25	0	0.072	0.069	0.073	0.072	0.072	780,000	56,730	0.0727	0.123	0.118	0.125	0.123	0.123	456,830	0.1242	0.00%
2006-10-24	0	0.072	0.071	0.072	0.072	0.072	2,000	144	0.0720	0.123	0.121	0.123	0.123	0.123	1,171	0.1229	9.09%
2006-10-23	0	0.066	0.066	0.074	0.065	0.067	400,000	26,650	0.0666	0.113	0.113	0.126	0.111	0.114	234,272	0.1138	-14.29%
2006-10-20	0	0.077	0.076	0.077	0.078	0.078	4,000	312	0.0780	0.131	0.130	0.131	0.133	0.133	2,343	0.1332	6.94%
2006-10-19	0	0.072	0.068	0.074	0.068	0.075	150,600	10,875	0.0722	0.123	0.116	0.126	0.116	0.128	88,203	0.1233	1.41%
2006-10-18	0	0.071	0.071	0.075	0.069	0.071	60,000	4,220	0.0703	0.121	0.121	0.128	0.118	0.121	35,141	0.1201	-8.97%
2006-10-17	0	0.078	0.069	0.078	0.068	0.078	45,000	3,162	0.0703	0.133	0.118	0.133	0.116	0.133	26,356	0.1200	18.18%
2006-10-16	0	0.066	0.065	0.074	0.066	0.077	160,000	11,054	0.0691	0.113	0.111	0.126	0.113	0.131	93,709	0.1180	-10.81%
2006-10-13	0	0.074	0.067	0.074	-	-	0	0	-	0.126	0.114	0.126	-	-	0	-	0.00%
2006-10-12	0	0.074	0.068	0.074	0.074	0.074	500,000	37,000	0.0740	0.126	0.116	0.126	0.126	0.126	292,840	0.1263	0.00%
2006-10-11	0	0.074	0.073	0.074	-	-	0	0	-	0.126	0.125	0.126	-	-	0	-	0.00%
2006-10-10	0	0.074	0.069	0.078	-	-	0	0	-	0.126	0.118	0.133	-	-	0	-	0.00%
2006-10-09	0	0.074	0.068	0.074	-	-	0	0	-	0.126	0.116	0.126	-	-	0	-	-6.33%
2006-10-06	0	0.079	0.069	0.079	0.068	0.079	164,000	11,476	0.0700	0.135	0.118	0.135	0.116	0.135	96,051	0.1195	3.95%
2006-10-05	0	0.076	0.068	0.076	0.067	0.076	375,000	25,772	0.0687	0.130	0.116	0.130	0.114	0.130	219,630	0.1173	-2.56%
2006-10-04	0	0.078	0.068	0.080	0.066	0.078	110,000	7,480	0.0680	0.133	0.116	0.137	0.113	0.133	64,425	0.1161	0.00%
2006-10-03	0	0.078	0.070	0.079	0.077	0.079	166,000	12,944	0.0780	0.133	0.120	0.135	0.131	0.135	97,223	0.1331	4.00%
2006-09-29	0	0.075	0.074	0.075	0.069	0.080	124,000	8,962	0.0723	0.128	0.126	0.128	0.118	0.137	72,624	0.1234	2.74%
2006-09-28	0	0.073	0.073	0.078	0.073	0.075	122,000	9,134	0.0749	0.125	0.125	0.133	0.125	0.128	71,453	0.1278	-5.19%
2006-09-27	0	0.077	0.072	0.079	0.077	0.077	10,000	770	0.0770	0.131	0.123	0.135	0.131	0.131	5,857	0.1315	10.00%
2006-09-26	0	0.070	0.070	0.079	0.070	0.085	592,000	47,980	0.0810	0.120	0.120	0.135	0.120	0.145	346,722	0.1384	-7.89%
2006-09-25	0	0.076	0.076	0.078	0.074	0.086	272,800	20,528	0.0752	0.130	0.130	0.133	0.126	0.147	159,773	0.1285	4.11%
2006-09-22	0	0.073	0.073	0.074	0.065	0.080	969,000	68,107	0.0703	0.125	0.125	0.126	0.111	0.137	567,523	0.1200	4.29%
2006-09-21	0	0.070	0.070	0.075	0.066	0.070	215,000	15,004	0.0698	0.120	0.120	0.128	0.113	0.120	125,921	0.1192	0.00%
2006-09-20	0	0.070	0.070	0.075	0.070	0.078	390,000	28,274	0.0725	0.120	0.120	0.128	0.120	0.133	228,415	0.1238	-4.11%
2006-09-19	0	0.073	0.068	0.075	0.066	0.076	13,600	968	0.0712	0.125	0.116	0.128	0.113	0.130	7,965	0.1215	0.00%
2006-09-18	0	0.073	0.070	0.076	0.069	0.077	46,000	3,260	0.0709	0.125	0.120	0.130	0.118	0.131	26,941	0.1210	0.00%
2006-09-15	0	0.073	0.073	0.075	0.068	0.079	86,000	6,068	0.0706	0.125	0.125	0.128	0.116	0.135	50,368	0.1205	4.29%
2006-09-14	0	0.070	0.068	0.070	0.070	0.078	225,000	15,778	0.0701	0.120	0.116	0.120	0.120	0.133	131,778	0.1197	2.94%
2006-09-13	0	0.068	0.068	0.080	0.068	0.083	160,000	11,902	0.0744	0.116	0.116	0.137	0.116	0.142	93,709	0.1270	-17.07%
2006-09-12	0	0.082	0.082	0.083	0.071	0.073	460,000	33,022	0.0718	0.140	0.140	0.142	0.121	0.125	269,412	0.1226	6.49%
2006-09-11	0	0.077	0.077	0.080	0.073	0.073	10,000	730	0.0730	0.131	0.131	0.137	0.125	0.125	5,857	0.1246	-1.28%
2006-09-08	0	0.078	0.076	0.083	0.071	0.078	270,000	19,922	0.0738	0.133	0.130	0.142	0.121	0.133	158,133	0.1260	9.86%
2006-09-07	0	0.071	0.068	0.071	0.071	0.071	4,000	284	0.0710	0.121	0.116	0.121	0.121	0.121	2,343	0.1212	1.43%
2006-09-06	0	0.070	0.070	0.075	0.070	0.075	1,272,000	89,218	0.0701	0.120	0.120	0.128	0.120	0.128	744,984	0.1198	-6.67%
2006-09-05	0	0.075	0.073	0.075	0.070	0.075	671,000	48,900	0.0729	0.128	0.125	0.128	0.120	0.128	392,991	0.1244	7.14%
2006-09-04	0	0.070	0.070	0.072	0.068	0.072	276,000	18,936	0.0686	0.120	0.120	0.123	0.116	0.123	161,647	0.1171	0.00%
2006-09-01	0	0.070	0.071	0.072	-	-	0	0	-	0.120	0.121	0.123	-	-	0	-	0.00%
2006-08-31	0	0.070	0.066	0.070	0.066	0.072	180,000	11,972	0.0665	0.120	0.113	0.120	0.113	0.123	105,422	0.1136	-2.78%
2006-08-30	0	0.072	0.066	0.072	0.073	0.078	234,000	17,414	0.0744	0.123	0.113	0.123	0.125	0.133	137,049	0.1271	-5.26%
2006-08-29	0	0.076	0.069	0.076	0.070	0.076	52,000	3,652	0.0702	0.130	0.118	0.130	0.120	0.130	30,455	0.1199	2.70%
2006-08-28	0	0.074	0.074	0.078	0.073	0.078	362,000	27,554	0.0761	0.126	0.126	0.133	0.125	0.133	212,016	0.1300	-5.13%
2006-08-25	0	0.078	0.074	0.078	0.078	0.078	398,000	31,044	0.0780	0.133	0.126	0.133	0.133	0.133	233,100	0.1332	0.00%
2006-08-24	0	0.078	0.073	0.078	0.080	0.080	1,000,000	80,000	0.0800	0.133	0.125	0.133	0.137	0.137	585,679	0.1366	2.63%
2006-08-23	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2006-08-11	0	0.076	0.068	0.076	0.068	0.076	15,000	1,092	0.0728	0.130	0.116	0.130	0.116	0.130	8,785	0.1243	5.56%
2006-08-10	0	0.072	0.068	0.077	0.068	0.077	1,026,000	73,484	0.0716	0.123	0.116	0.131	0.116	0.131	600,907	0.1223	0.00%
2006-08-09	0	0.072	0.065	0.070	0.065	0.076	665,000	43,459	0.0654	0.123	0.111	0.120	0.111	0.130	389,477	0.1116	-6.49%
2006-08-08	0	0.077	0.065	0.079	0.065	0.077	163,000	10,810	0.0663	0.131	0.111	0.135	0.111	0.131	95,466	0.1132	0.00%
2006-08-07	0	0.077	0.070	0.077	0.069	0.079	60,000	4,232	0.0705	0.131	0.120	0.131	0.118	0.135	35,141	0.1204	-8.33%
2006-08-04	1	-	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2006-08-01	0	0.084	0.084	0.085	0.069	0.084	104,000	7,736	0.0744	0.143	0.143	0.145	0.118	0.143	60,911	0.1270	-5.62%
2006-07-31	0	0.089	0.089	0.090	-	-	0	0	-	0.152	0.152	0.154	-	-	0	-	1.14%
2006-07-28	0	0.088	0.088	0.089	0.064	0.089	17,000	1,371	0.0806	0.150	0.150	0.152	0.109	0.152	9,957	0.1377	0.00%
2006-07-27	0	0.088	0.053	0.090	-	-	0	0	-	0.150	0.090	0.154	-	-	0	-	0.00%
2006-07-26	0	0.088	0.069	0.089	0.060	0.091	58,200	4,230	0.0727	0.150	0.118	0.152	0.102	0.155	34,087	0.1241	10.00%
2006-07-25	0	0.080	0.074	0.089	0.080	0.080	51,000	4,060	0.0796	0.137	0.126	0.152	0.137	0.137	29,870	0.1359	-6.98%
2006-07-24	0	0.086	0.085	0.086	0.086	0.086	17,000	1,278	0.0752	0.147	0.145	0.147	0.147	0.147	9,957	0.1284	0.00%
2006-07-21	0	0.086	0.086	0.087	-	-	0	0	-	0.147	0.147	0.149	-	-	0	-	0.00%
2006-07-20	0	0.086	0.075	0.088	-	-	0	0	-	0.147	0.128	0.150	-	-	0	-	0.00%
2006-07-19	0	0.086	0.075	0.086	0.088	0.088	100,000	8,800	0.0880	0.147	0.128	0.147	0.150	0.150	58,568	0.1503	-1.15%
2006-07-18	0	0.087	0.087	0.088	-	-	0	0	-	0.149	0.149	0.150	-	-	0	-	4.82%
2006-07-17	0	0.083	0.074	0.087	0.083	0.083	6,000	498	0.0830	0.142	0.126	0.149	0.142	0.142	3,514	0.1417	-3.49%
2006-07-14	0	0.086	0.085	0.086	0.086	0.086	8,200	701	0.0855	0.147	0.145	0.147	0.147	0.147	4,803	0.1460	14.67%
2006-07-13	0	0.075	0.074	0.088	0.074	0.084	219,000	16,448	0.0751	0.128	0.126	0.150	0.126	0.143	128,264	0.1282	-2.60%
2006-07-12	0	0.077	0.077	0.085	-	-	0	0	-	0.131	0.131	0.145	-	-	0	-	1.32%
2006-07-11	0	0.076	0.076	0.088	-	-	0	0	-	0.130	0.130	0.150	-	-	0	-	0.00%
2006-07-10	0	0.076	0.076	0.089	0.076	0.076	10,000	760	0.0760	0.130	0.130	0.152	0.130	0.130	5,857	0.1298	-8.43%
2006-07-07	0	0.083	0.088	0.089	0.080	0.083	110,000	8,880	0.0807	0.142	0.150	0.152	0.137	0.142	64,425	0.1378	-2.35%
2006-07-06	0	0.085	0.082	0.085	0.082	0.085	734,000	62,078	0.0846	0.145	0.140	0.145	0.140	0.145	429,889	0.1444	0.00%
2006-07-05	0	0.085	0.085	0.094	0.084	0.084	20,000	1,620	0.0810	0.145	0.145	0.160	0.143	0.143	11,714	0.1383	-5.56%
2006-07-04	0	0.090	0.088	0.092	0.080	0.090	265,000	23,516	0.0887	0.154	0.150	0.157	0.137	0.154	155,205	0.1515	8.43%
2006-07-03	0	0.083	0.083	0.088	0.082	0.090	1,644,000	142,476	0.0867	0.142	0.142	0.150	0.140	0.154	962,857	0.1480	3.75%
2006-06-30	1	-	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2006-06-26	0	0.080	0.087	0.088	0.080	0.089	146,000	12,318	0.0844	0.137	0.149	0.150	0.137	0.152	85,509	0.1441	-12.09%
2006-06-23	0	0.091	0.091	0.092	-	-	0	0	-	0.155	0.155	0.157	-	-	0	-	4.60%
2006-06-22	0	0.087	0.089	0.090	0.084	0.088	51,634	4,463	0.0864	0.149	0.152	0.154	0.143	0.150	30,241	0.1476	11.54%
2006-06-21	0	0.078	0.078	0.090	0.078	0.078	38,000	2,964	0.0780	0.133	0.133	0.154	0.133	0.133	22,256	0.1332	-9.30%
2006-06-20	0	0.086	0.085	0.090	0.084	0.096	154,000	13,284	0.0863	0.147	0.145	0.154	0.143	0.164	90,195	0.1473	-4.44%
2006-06-19	0	0.090	0.087	0.094	0.090	0.102	14,000	1,324	0.0946	0.154	0.149	0.160	0.154	0.174	8,200	0.1615	-4.26%
2006-06-16	0	0.094	0.092	0.094	0.084	0.102	568,000	53,268	0.0938	0.160	0.157	0.160	0.143	0.174	332,666	0.1601	6.82%
2006-06-15	0	0.088	0.086	0.090	0.086	0.090	458,000	40,942	0.0894	0.150	0.147	0.154	0.147	0.154	268,241	0.1526	0.00%
2006-06-14	0	0.088	0.088	0.090	0.078	0.092	637,000	52,570	0.0825	0.150	0.150	0.154	0.133	0.157	373,078	0.1409	-4.35%
2006-06-13	0	0.092	0.092	0.093	0.073	0.093	18,000	1,388	0.0771	0.157	0.157	0.159	0.125	0.159	10,542	0.1317	3.37%
2006-06-12	0	0.089	0.084	0.097	0.086	0.101	1,400,000	124,842	0.0892	0.152	0.143	0.166	0.147	0.172	819,951	0.1523	-12.75%
2006-06-09	0	0.102	0.103	0.104	0.100	0.102	198,000	20,000	0.1010	0.174	0.176	0.178	0.171	0.174	115,965	0.1725	4.08%
2006-06-08	0	0.098	0.096	0.098	0.092	0.098	594,000	55,302	0.0931	0.167	0.164	0.167	0.157	0.167	347,894	0.1590	-9.26%
2006-06-07	0	0.108	0.108	0.109	0.102	0.108	100,000	9,672	0.0967	0.184	0.184	0.186	0.174	0.184	58,568	0.1651	0.93%
2006-06-06	0	0.107	0.107	0.108	0.096	0.107	192,210	18,785	0.0977	0.183	0.183	0.184	0.164	0.183	112,573	0.1669	12.63%
2006-06-05	0	0.095	0.091	0.108	0.095	0.107	350,000	34,144	0.0976	0.162	0.155	0.184	0.162	0.183	204,988	0.1666	-6.86%
2006-06-02	0	0.102	0.094	0.102	0.100	0.105	442,000	44,800	0.1014	0.174	0.160	0.174	0.171	0.179	258,870	0.1731	6.25%
2006-06-01	0	0.096	0.096	0.100	0.095	0.110	302,000	28,724	0.0951	0.164	0.164	0.171	0.162	0.188	176,875	0.1624	-4.00%
2006-05-30	0	0.100	0.098	0.106	0.098	0.114	524,000	52,928	0.1010	0.171	0.167	0.181	0.167	0.195	306,896	0.1725	-9.91%
2006-05-29	0	0.111	0.098	0.111	0.100	0.111	1,190,000	122,810	0.1032	0.190	0.167	0.190	0.171	0.190	696,958	0.1762	0.00%
2006-05-26	0	0.111	0.107	0.111	0.108	0.135	2,760,000	330,430	0.1197	0.190	0.183	0.190	0.184	0.231	1,616,475	0.2044	-4.31%
2006-05-25	0	0.116	0.122	0.123	0.115	0.130	1,218,000	146,416	0.1202	0.198	0.208	0.210	0.196	0.222	713,357	0.2052	-13.43%
2006-05-24	0	0.134	0.133	0.134	0.120	0.152	12,905,000	1,777,746	0.1378	0.229	0.227	0.229	0.205	0.260	7,558,192	0.2352	-9.46%
2006-05-23	0	0.148	0.145	0.148	0.100	0.150	868,000	98,842	0.1139	0.253	0.248	0.253	0.171	0.256	508,370	0.1944	34.55%
2006-05-22	0	0.110	0.101	0.110	0.102	0.150	1,618,000	188,210	0.1163	0.188	0.172	0.188	0.174	0.256	947,629	0.1986	-26.67%
2006-05-19	0	0.150	0.148	0.150	0.126	0.200	3,469,000	482,925	0.1392	0.256	0.253	0.256	0.215	0.341	2,031,722	0.2377	10.29%
2006-05-18	0	0.136	0.135	0.137	0.115	0.140	959,800	124,804	0.1300	0.232	0.231	0.234	0.196	0.239	562,135	0.2220	3.03%
2006-05-17	0	0.132	0.129	0.135	0.120	0.136	1,792,000	233,104	0.1301	0.225	0.220	0.231	0.205	0.232	1,049,537	0.2221	-5.04%
2006-05-16	0	0.139	0.130	0.139	0.102	0.140	2,758,000	307,780	0.1116	0.237	0.222	0.237	0.174	0.239	1,615,304	0.1905	36.27%
2006-05-15	0	0.102	0.102	0.116	0.100	0.130	2,208,000	241,545	0.1094	0.174	0.174	0.198	0.171	0.222	1,293,180	0.1868	-8.93%
2006-05-12	0	0.112	0.112	0.126	0.112	0.140	3,698,000	462,454	0.1251	0.191	0.191	0.215	0.191	0.239	2,165,842	0.2135	-3.45%
2006-05-11	0	0.116	0.109	0.116	0.100	0.121	1,557,000	169,058	0.1086	0.198	0.186	0.198	0.171	0.207	911,903	0.1854	6.42%
2006-05-10	0	0.109	0.107	0.113	0.092	0.114	2,747,000	284,828	0.1037	0.186	0.183	0.193	0.157	0.195	1,608,861	0.1770	-0.91%
2006-05-09	0	0.110	0.092	0.110	0.080	0.110	708,000	67,980	0.0960	0.188	0.157	0.188	0.137	0.188	414,661	0.1639	22.22%
2006-05-08	0	0.090	0.088	0.090	0.086	0.100	246,000	22,012	0.0895	0.154	0.150	0.154	0.147	0.171	144,077	0.1528	-2.17%
2006-05-04	0	0.092	0.088	0.092	0.088	0.099	174,000	15,616	0.0897	0.157	0.150	0.157	0.150	0.169	101,908	0.1532	-1.08%
2006-05-03	0	0.093	0.088	0.093	0.088	0.100	578,000	52,042	0.0900	0.159	0.150	0.159	0.150	0.171	338,523	0.1537	1.09%
2006-05-02	0	0.092	0.087	0.092	0.087	0.094	1,503,000	132,247	0.0880	0.157	0.149	0.157	0.149	0.160	880,276	0.1502	-3.16%
2006-04-28	0	0.095	0.090	0.095	0.081	0.095	2,024,000	173,404	0.0857	0.162	0.154	0.162	0.138	0.162	1,185,415	0.1463	7.95%
2006-04-27	0	0.088	0.093	0.098	0.080	0.093	714,000	59,136	0.0828	0.150	0.159	0.167	0.137	0.159	418,175	0.1414	6.02%
2006-04-26	0	0.083	0.083	0.089	0.072	0.089	1,474,000	122,772	0.0833	0.142	0.142	0.152	0.123	0.152	863,291	0.1422	2.47%
2006-04-25	0	0.081	0.080	0.084	0.081	0.088	484,000	39,772	0.0822	0.138	0.137	0.143	0.138	0.150	283,469	0.1403	-7.95%
2006-04-24	0	0.088	0.086	0.090	0.081	0.095	1,937,000	169,330	0.0874	0.150	0.147	0.154	0.138	0.162	1,134,461	0.1493	-2.22%
2006-04-21	0	0.090	0.085	0.090	0.072	0.100	1,722,000	149,246	0.0867	0.154	0.145	0.154	0.123	0.171	1,008,540	0.1480	8.43%
2006-04-20	0	0.083	0.083	0.087	0.078	0.095	278,000	23,092	0.0831	0.142	0.142	0.149	0.133	0.162	162,819	0.1418	-7.78%
2006-04-19	0	0.090	0.089	0.090	0.088	0.095	1,306,000	118,242	0.0905	0.154	0.152	0.154	0.150	0.162	764,897	0.1546	-3.23%
2006-04-18	0	0.093	0.090	0.093	0.085	0.097	644,000	58,108	0.0902	0.159	0.154	0.159	0.145	0.166	377,177	0.1541	1.09%
2006-04-13	0	0.092	0.090	0.092	0.090	0.094	1,124,000	101,492	0.0903	0.157	0.154	0.157	0.154	0.160	658,304	0.1542	1.10%
2006-04-12	0	0.091	0.088	0.092	0.080	0.093	1,648,000	142,348	0.0864	0.155	0.150	0.157	0.137	0.159	965,200	0.1475	4.60%
2006-04-11	0	0.087	0.087	0.088	-	-	0	0	-	0.149	0.149	0.150	-	-	0	-	1.16%
2006-04-10	0	0.086	0.082	0.086	0.070	0.087	92,000	7,376	0.0802	0.147	0.140	0.147	0.120	0.149	53,882	0.1369	10.26%
2006-04-07	0	0.078	0.078	0.084	0.072	0.083	377,400	28,363	0.0752	0.133	0.133	0.143	0.123	0.142	221,035	0.1283	-6.02%
2006-04-06	0	0.083	0.079	0.083	0.072	0.084	1,690,000	135,032	0.0799	0.142	0.135	0.142	0.123	0.143	989,798	0.1364	15.28%
2006-04-04	0	0.072	0.070	0.072	0.062	0.072	910,000	63,140	0.0694	0.123	0.120	0.123	0.106	0.123	532,968	0.1185	5.88%
2006-04-03	0	0.068	0.063	0.072	0.068	0.068	20,000	1,360	0.0680	0.116	0.108	0.123	0.116	0.116	11,714	0.1161	-5.56%
2006-03-31	0	0.072	0.070	0.072	0.068	0.072	460,000	32,208	0.0700	0.123	0.120	0.123	0.116	0.123	269,412	0.1195	4.35%
2006-03-30	0	0.069	0.062	0.069	0.060	0.069	658,200	45,073	0.0685	0.118	0.106	0.118	0.102	0.118	385,494	0.1169	7.81%
2006-03-29	0	0.064	0.063	0.067	0.060	0.065	528,000	33,374	0.0632	0.109	0.108	0.114	0.102	0.111	309,239	0.1079	6.67%
2006-03-28	0	0.060	0.060	0.067	0.058	0.058	500,000	29,000	0.0580	0.102	0.102	0.114	0.099	0.099	292,840	0.0990	-7.69%
2006-03-27	0	0.065	0.065	0.066	0.055	0.055	10,000	550	0.0550	0.111	0.111	0.113	0.094	0.094	5,857	0.0939	-1.52%
2006-03-24	0	0.066	0.066	0.067	-	-	0	0	-	0.113	0.113	0.114	-	-	0	-	10.00%
2006-03-23	0	0.060	0.056	0.065	-	-	0	0	-	0.102	0.096	0.111	-	-	0	-	0.00%
2006-03-22	0	0.060	0.057	0.060	-	-	0	0	-	0.102	0.097	0.102	-	-	0	-	-3.23%
2006-03-21	0	0.062	0.064	0.065	-	-	0	0	-	0.106	0.109	0.111	-	-	0	-	0.00%
2006-03-20	0	0.062	0.058	0.065	0.062	0.063	1,075,000	67,321	0.0626	0.106	0.099	0.111	0.106	0.108	629,605	0.1069	-4.62%
2006-03-17	0	0.065	0.062	0.067	0.059	0.065	231,000	14,320	0.0620	0.111	0.106	0.114	0.101	0.111	135,292	0.1058	14.04%
2006-03-16	0	0.057	0.068	0.069	0.055	0.065	164,000	9,360	0.0571	0.097	0.116	0.118	0.094	0.111	96,051	0.0974	0.00%
2006-03-15	0	0.057	0.057	0.064	0.057	0.057	100,000	5,700	0.0570	0.097	0.097	0.109	0.097	0.097	58,568	0.0973	-9.52%
2006-03-14	0	0.063	0.063	0.064	0.054	0.060	120,000	7,100	0.0592	0.108	0.108	0.109	0.092	0.102	70,282	0.1010	-1.56%
2006-03-13	0	0.064	0.056	0.065	0.054	0.064	72,000	4,208	0.0584	0.109	0.096	0.111	0.092	0.109	42,169	0.0998	6.67%
2006-03-10	0	0.060	0.058	0.060	0.060	0.060	319,200	19,148	0.0600	0.102	0.099	0.102	0.102	0.102	186,949	0.1024	0.00%
2006-03-09	0	0.060	0.054	0.060	0.055	0.060	100,000	5,910	0.0591	0.102	0.092	0.102	0.094	0.102	58,568	0.1009	3.45%
2006-03-08	0	0.058	0.056	0.061	-	-	0	0	-	0.099	0.096	0.104	-	-	0	-	0.00%
2006-03-07	0	0.058	0.058	0.060	0.053	0.058	120,000	6,860	0.0572	0.099	0.099	0.102	0.090	0.099	70,282	0.0976	5.45%
2006-03-06	0	0.055	0.053	0.070	0.055	0.058	500,000	28,700	0.0574	0.094	0.090	0.120	0.094	0.099	292,840	0.0980	-5.17%
2006-03-03	0	0.058	0.054	0.059	0.053	0.058	642,000	34,606	0.0539	0.099	0.092	0.101	0.090	0.099	376,006	0.0920	-1.69%
2006-03-02	0	0.059	0.059	0.060	0.052	0.052	5,000	253	0.0506	0.101	0.101	0.102	0.089	0.089	2,928	0.0864	1.72%
2006-03-01	0	0.058	0.058	0.060	0.050	0.058	912,000	51,840	0.0568	0.099	0.099	0.102	0.085	0.099	534,140	0.0971	-3.33%
2006-02-28	0	0.060	0.056	0.060	0.060	0.060	130,000	7,800	0.0600	0.102	0.096	0.102	0.102	0.102	76,138	0.1024	-3.23%
2006-02-27	0	0.062	0.055	0.062	-	-	0	0	-	0.106	0.094	0.106	-	-	0	-	-1.59%
2006-02-24	0	0.063	0.058	0.063	-	-	0	0	-	0.108	0.099	0.108	-	-	0	-	-1.56%
2006-02-23	0	0.064	0.058	0.064	-	-	0	0	-	0.109	0.099	0.109	-	-	0	-	0.00%
2006-02-22	0	0.064	0.058	0.070	-	-	0	0	-	0.109	0.099	0.120	-	-	0	-	0.00%
2006-02-21	0	0.064	0.061	0.064	0.058	0.064	730,000	44,884	0.0615	0.109	0.104	0.109	0.099	0.109	427,546	0.1050	6.67%
2006-02-20	0	0.060	0.060	0.064	0.059	0.064	300,000	19,100	0.0637	0.102	0.102	0.109	0.101	0.109	175,704	0.1087	-1.64%
2006-02-17	0	0.061	0.061	0.063	0.058	0.058	30,000	1,740	0.0580	0.104	0.104	0.108	0.099	0.099	17,570	0.0990	-1.61%
2006-02-16	0	0.062	0.059	0.062	0.056	0.062	264,000	16,236	0.0615	0.106	0.101	0.106	0.096	0.106	154,619	0.1050	6.90%
2006-02-15	0	0.058	0.056	0.059	0.055	0.064	3,176,000	187,018	0.0589	0.099	0.096	0.101	0.094	0.109	1,860,118	0.1005	-3.33%
2006-02-14	0	0.060	0.060	0.062	0.058	0.058	16,000	928	0.0580	0.102	0.102	0.106	0.099	0.099	9,371	0.0990	3.45%
2006-02-13	0	0.058	0.058	0.066	0.058	0.058	70,000	4,060	0.0580	0.099	0.099	0.113	0.099	0.099	40,998	0.0990	-14.71%
2006-02-10	0	0.068	0.068	0.070	-	-	0	0	-	0.116	0.116	0.120	-	-	0	-	17.24%
2006-02-09	0	0.058	0.058	0.070	-	-	0	0	-	0.099	0.099	0.120	-	-	0	-	0.00%
2006-02-08	0	0.058	0.058	0.069	0.058	0.058	20,000	1,160	0.0580	0.099	0.099	0.118	0.099	0.099	11,714	0.0990	0.00%
2006-02-07	0	0.058	0.058	0.065	0.058	0.058	279,000	16,178	0.0580	0.099	0.099	0.111	0.099	0.099	163,405	0.0990	-3.33%
2006-02-06	0	0.060	0.060	0.068	0.060	0.060	110,000	6,600	0.0600	0.102	0.102	0.116	0.102	0.102	64,425	0.1024	0.00%
2006-02-03	0	0.060	0.060	0.068	0.060	0.060	50,000	3,000	0.0600	0.102	0.102	0.116	0.102	0.102	29,284	0.1024	0.00%
2006-02-02	0	0.060	0.059	0.060	0.060	0.060	52,000	3,120	0.0600	0.102	0.101	0.102	0.102	0.102	30,455	0.1024	-10.45%
2006-02-01	0	0.067	0.058	0.069	-	-	0	0	-	0.114	0.099	0.118	-	-	0	-	0.00%
2006-01-27	0	0.067	0.060	0.067	0.068	0.068	200,000	13,600	0.0680	0.114	0.102	0.114	0.116	0.116	117,136	0.1161	11.67%
2006-01-26	0	0.060	0.060	0.064	0.060	0.060	228,000	13,680	0.0600	0.102	0.102	0.109	0.102	0.102	133,535	0.1024	-17.81%
2006-01-25	0	0.073	0.058	0.075	0.060	0.073	526,000	31,800	0.0605	0.125	0.099	0.128	0.102	0.125	308,067	0.1032	21.67%
2006-01-24	0	0.060	0.058	0.060	0.058	0.062	702,000	41,224	0.0587	0.102	0.099	0.102	0.099	0.106	411,147	0.1003	-3.23%
2006-01-23	0	0.062	0.058	0.062	0.053	0.062	42,000	2,404	0.0572	0.106	0.099	0.106	0.090	0.106	24,599	0.0977	-11.43%
2006-01-20	0	0.070	0.073	0.074	0.070	0.074	84,000	6,000	0.0714	0.120	0.125	0.126	0.120	0.126	49,197	0.1220	0.00%
2006-01-19	0	0.070	0.068	0.072	-	-	0	0	-	0.120	0.116	0.123	-	-	0	-	0.00%
2006-01-18	0	0.070	0.055	0.075	0.055	0.070	26,000	1,650	0.0635	0.120	0.094	0.128	0.094	0.120	15,228	0.1084	27.27%
2006-01-17	0	0.055	0.055	0.069	0.055	0.055	260,000	14,300	0.0550	0.094	0.094	0.118	0.094	0.094	152,277	0.0939	-19.12%
2006-01-16	0	0.068	0.068	0.070	0.055	0.055	5,000	270	0.0540	0.116	0.116	0.120	0.094	0.094	2,928	0.0922	4.62%
2006-01-13	0	0.065	0.055	0.065	0.051	0.065	50,600	2,953	0.0584	0.111	0.094	0.111	0.087	0.111	29,635	0.0996	-4.41%
2006-01-12	0	0.068	0.068	0.078	0.055	0.055	211,000	11,595	0.0550	0.116	0.116	0.133	0.094	0.094	123,578	0.0938	6.25%
2006-01-11	0	0.064	0.064	0.065	0.055	0.055	10,000	550	0.0550	0.109	0.109	0.111	0.094	0.094	5,857	0.0939	6.67%
2006-01-10	0	0.060	0.055	0.060	0.055	0.068	418,000	24,724	0.0591	0.102	0.094	0.102	0.094	0.116	244,814	0.1010	-1.64%
2006-01-09	0	0.061	0.061	0.070	0.051	0.051	20,000	1,020	0.0510	0.104	0.104	0.120	0.087	0.087	11,714	0.0871	-3.17%
2006-01-06	0	0.063	0.065	0.070	-	-	0	0	-	0.108	0.111	0.120	-	-	0	-	5.00%
2006-01-05	0	0.060	0.056	0.070	-	-	0	0	-	0.102	0.096	0.120	-	-	0	-	0.00%
2006-01-04	0	0.060	0.060	0.070	0.060	0.060	100,000	6,000	0.0600	0.102	0.102	0.120	0.102	0.102	58,568	0.1024	-1.64%
2006-01-03	0	0.061	0.060	0.070	-	-	0	0	-	0.104	0.102	0.120	-	-	0	-	0.00%
2005-12-30	0	0.061	0.058	0.070	-	-	0	0	-	0.104	0.099	0.120	-	-	0	-	0.00%
2005-12-29	0	0.061	0.060	0.070	-	-	0	0	-	0.104	0.102	0.120	-	-	0	-	0.00%
2005-12-28	0	0.061	0.060	0.070	0.060	0.061	400,000	24,100	0.0603	0.104	0.102	0.120	0.102	0.104	234,272	0.1029	-12.86%
2005-12-23	0	0.070	0.070	0.075	0.060	0.070	674,000	42,220	0.0626	0.120	0.120	0.128	0.102	0.120	394,748	0.1070	20.69%
2005-12-22	0	0.058	0.058	-	0.056	0.056	18,000	1,008	0.0560	0.099	0.099	-	0.096	0.096	10,542	0.0956	-4.92%
2005-12-21	0	0.061	0.056	0.070	-	-	0	0	-	0.104	0.096	0.120	-	-	0	-	0.00%
2005-12-20	0	0.061	0.056	-	-	-	1,000	40	0.0400	0.104	0.096	-	-	-	586	0.0683	0.00%
2005-12-19	0	0.061	0.061	0.072	0.058	0.075	324,000	21,134	0.0652	0.104	0.104	0.123	0.099	0.128	189,760	0.1114	-18.67%
2005-12-16	0	0.075	0.075	0.084	0.060	0.080	145,800	8,926	0.0612	0.128	0.128	0.143	0.102	0.137	85,392	0.1045	-6.25%
2005-12-15	0	0.080	0.070	0.084	-	-	1,000	60	0.0600	0.137	0.120	0.143	-	-	586	0.1024	0.00%
2005-12-14	0	0.080	0.070	0.080	-	-	0	0	-	0.137	0.120	0.137	-	-	0	-	0.00%
2005-12-13	0	0.080	0.066	0.084	-	-	0	0	-	0.137	0.113	0.143	-	-	0	-	0.00%
2005-12-12	0	0.080	0.068	0.080	0.066	0.080	12,000	820	0.0683	0.137	0.116	0.137	0.113	0.137	7,028	0.1167	19.40%
2005-12-09	0	0.067	0.067	-	0.067	0.067	7,000	463	0.0661	0.114	0.114	-	0.114	0.114	4,100	0.1129	-4.29%
2005-12-08	0	0.070	0.067	0.079	0.070	0.070	10,000	700	0.0700	0.120	0.114	0.135	0.120	0.120	5,857	0.1195	0.00%
2005-12-07	0	0.070	0.066	0.080	0.065	0.070	156,000	10,870	0.0697	0.120	0.113	0.137	0.111	0.120	91,366	0.1190	7.69%
2005-12-06	0	0.065	0.065	0.080	0.065	0.065	16,000	1,040	0.0650	0.111	0.111	0.137	0.111	0.111	9,371	0.1110	-18.75%
2005-12-05	0	0.080	0.063	0.080	-	-	0	0	-	0.137	0.108	0.137	-	-	0	-	0.00%
2005-12-02	0	0.080	0.071	0.080	0.065	0.080	12,000	810	0.0675	0.137	0.121	0.137	0.111	0.137	7,028	0.1153	14.29%
2005-12-01	0	0.070	0.063	0.080	-	-	0	0	-	0.120	0.108	0.137	-	-	0	-	0.00%
2005-11-30	0	0.070	0.061	0.088	-	-	0	0	-	0.120	0.104	0.150	-	-	0	-	0.00%
2005-11-29	0	0.070	0.062	0.080	-	-	0	0	-	0.120	0.106	0.137	-	-	0	-	0.00%
2005-11-28	0	0.070	0.061	0.080	-	-	0	0	-	0.120	0.104	0.137	-	-	0	-	0.00%
2005-11-25	0	0.070	0.061	0.080	-	-	0	0	-	0.120	0.104	0.137	-	-	0	-	0.00%
2005-11-24	0	0.070	0.061	0.070	0.070	0.070	290,000	20,300	0.0700	0.120	0.104	0.120	0.120	0.120	169,847	0.1195	6.06%
2005-11-23	0	0.066	0.060	0.070	-	-	0	0	-	0.113	0.102	0.120	-	-	0	-	0.00%
2005-11-22	0	0.066	0.066	0.070	0.060	0.066	41,000	2,515	0.0613	0.113	0.113	0.120	0.102	0.113	24,013	0.1047	1.54%
2005-11-21	0	0.065	0.065	0.075	0.059	0.065	350,000	21,450	0.0613	0.111	0.111	0.128	0.101	0.111	204,988	0.1046	6.56%
2005-11-18	0	0.061	0.061	0.080	0.060	0.060	200,000	12,000	0.0600	0.104	0.104	0.137	0.102	0.102	117,136	0.1024	-17.57%
2005-11-17	0	0.074	0.058	0.085	-	-	0	0	-	0.126	0.099	0.145	-	-	0	-	0.00%
2005-11-16	0	0.074	0.074	-	0.070	0.070	2,000	140	0.0700	0.126	0.126	-	0.120	0.120	1,171	0.1195	10.45%
2005-11-15	0	0.067	0.068	0.080	0.060	0.060	50,000	3,000	0.0600	0.114	0.116	0.137	0.102	0.102	29,284	0.1024	13.56%
2005-11-14	0	0.059	0.058	0.070	-	-	0	0	-	0.101	0.099	0.120	-	-	0	-	0.00%
2005-11-11	0	0.059	0.059	0.080	-	-	0	0	-	0.101	0.101	0.137	-	-	0	-	3.51%
2005-11-10	0	0.057	0.057	0.080	0.056	0.058	150,000	8,618	0.0575	0.097	0.097	0.137	0.096	0.099	87,852	0.0981	-1.72%
2005-11-09	0	0.058	0.058	0.080	0.056	0.056	40,000	2,240	0.0560	0.099	0.099	0.137	0.096	0.096	23,427	0.0956	-3.33%
2005-11-08	0	0.060	0.058	-	-	-	0	0	-	0.102	0.099	-	-	-	0	-	0.00%
2005-11-07	0	0.060	0.055	0.060	0.060	0.060	200,000	12,000	0.0600	0.102	0.094	0.102	0.102	0.102	117,136	0.1024	-7.69%
2005-11-04	0	0.065	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2005-11-03	0	0.065	0.064	-	-	-	0	0	-	0.111	0.109	-	-	-	0	-	0.00%
2005-11-02	0	0.065	0.065	0.080	-	-	0	0	-	0.111	0.111	0.137	-	-	0	-	1.56%
2005-11-01	0	0.064	0.058	0.080	0.064	0.064	3,000	178	0.0593	0.109	0.099	0.137	0.109	0.109	1,757	0.1013	-7.25%
2005-10-31	0	0.069	0.065	0.080	-	-	0	0	-	0.118	0.111	0.137	-	-	0	-	0.00%
2005-10-28	0	0.069	-	-	-	-	50,000	3,450	0.0690	0.118	-	-	-	-	29,284	0.1178	0.00%
2005-10-27	0	0.069	0.065	0.080	-	-	0	0	-	0.118	0.111	0.137	-	-	0	-	0.00%
2005-10-26	0	0.069	0.066	0.080	-	-	0	0	-	0.118	0.113	0.137	-	-	0	-	0.00%
2005-10-25	0	0.069	0.069	0.088	0.058	0.069	22,000	1,496	0.0680	0.118	0.118	0.150	0.099	0.118	12,885	0.1161	1.47%
2005-10-24	0	0.068	0.068	0.088	0.066	0.066	20,000	1,320	0.0660	0.116	0.116	0.150	0.113	0.113	11,714	0.1127	0.00%
2005-10-21	0	0.068	0.068	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	4.62%
2005-10-20	0	0.065	0.065	0.084	-	-	0	0	-	0.111	0.111	0.143	-	-	0	-	0.00%
2005-10-19	0	0.065	0.065	0.081	0.065	0.066	164,000	10,748	0.0655	0.111	0.111	0.138	0.111	0.113	96,051	0.1119	-1.52%
2005-10-18	0	0.066	0.066	0.083	0.064	0.064	8,000	512	0.0640	0.113	0.113	0.142	0.109	0.109	4,685	0.1093	-7.04%
2005-10-17	0	0.071	0.070	0.083	0.070	0.083	419,200	29,524	0.0704	0.121	0.120	0.142	0.120	0.142	245,517	0.1203	-12.35%
2005-10-14	0	0.081	0.073	0.081	0.073	0.081	52,000	3,812	0.0733	0.138	0.125	0.138	0.125	0.138	30,455	0.1252	-1.22%
2005-10-13	0	0.082	0.073	0.082	0.082	0.086	174,000	13,984	0.0804	0.140	0.125	0.140	0.140	0.147	101,908	0.1372	2.50%
2005-10-12	0	0.080	0.080	0.084	0.077	0.084	445,000	35,734	0.0803	0.137	0.137	0.143	0.131	0.143	260,627	0.1371	-5.88%
2005-10-10	0	0.085	0.082	0.085	0.074	0.088	234,800	18,854	0.0803	0.145	0.140	0.145	0.126	0.150	137,518	0.1371	6.25%
2005-10-07	0	0.080	0.075	0.086	-	-	0	0	-	0.137	0.128	0.147	-	-	0	-	0.00%
2005-10-06	0	0.080	0.073	0.086	-	-	0	0	-	0.137	0.125	0.147	-	-	0	-	0.00%
2005-10-05	0	0.080	0.078	0.084	-	-	0	0	-	0.137	0.133	0.143	-	-	0	-	0.00%
2005-10-04	0	0.080	0.080	0.082	0.073	0.079	166,000	12,690	0.0764	0.137	0.137	0.140	0.125	0.135	97,223	0.1305	1.27%
2005-10-03	0	0.079	0.073	0.079	-	-	0	0	-	0.135	0.125	0.135	-	-	0	-	0.00%
2005-09-30	0	0.079	0.079	0.084	0.076	0.076	88,000	6,688	0.0760	0.135	0.135	0.143	0.130	0.130	51,540	0.1298	-5.95%
2005-09-29	0	0.084	0.084	0.090	0.078	0.090	210,000	17,660	0.0841	0.143	0.143	0.154	0.133	0.154	122,993	0.1436	12.00%
2005-09-28	0	0.075	0.075	0.080	0.073	0.073	2,000	146	0.0730	0.128	0.128	0.137	0.125	0.125	1,171	0.1246	-6.25%
2005-09-27	0	0.080	0.075	0.080	0.077	0.080	2,220,200	172,979	0.0779	0.137	0.128	0.137	0.131	0.137	1,300,325	0.1330	9.59%
2005-09-26	0	0.073	0.073	0.078	-	-	0	0	-	0.125	0.125	0.133	-	-	0	-	5.80%
2005-09-23	0	0.069	0.061	0.077	-	-	0	0	-	0.118	0.104	0.131	-	-	0	-	0.00%
2005-09-22	0	0.069	0.069	0.087	0.069	0.069	10,000	690	0.0690	0.118	0.118	0.149	0.118	0.118	5,857	0.1178	-10.39%
2005-09-21	0	0.077	0.078	0.088	0.066	0.066	5,000	324	0.0648	0.131	0.133	0.150	0.113	0.113	2,928	0.1106	13.24%
2005-09-20	0	0.068	0.068	0.088	0.068	0.068	130,000	8,840	0.0680	0.116	0.116	0.150	0.116	0.116	76,138	0.1161	7.94%
2005-09-16	0	0.063	0.061	0.063	-	-	0	0	-	0.108	0.104	0.108	-	-	0	-	0.00%
2005-09-15	0	0.063	0.063	0.080	0.062	0.062	50,600	3,133	0.0619	0.108	0.108	0.137	0.106	0.106	29,635	0.1057	-10.00%
2005-09-14	0	0.070	0.066	0.080	-	-	0	0	-	0.120	0.113	0.137	-	-	0	-	0.00%
2005-09-13	0	0.070	0.064	0.076	-	-	0	0	-	0.120	0.109	0.130	-	-	0	-	0.00%
2005-09-12	0	0.070	0.070	0.080	0.070	0.070	263,000	18,400	0.0700	0.120	0.120	0.137	0.120	0.120	154,034	0.1195	-7.89%
2005-09-09	0	0.076	0.076	0.084	0.076	0.076	10,000	760	0.0760	0.130	0.130	0.143	0.130	0.130	5,857	0.1298	-3.80%
2005-09-08	0	0.079	0.076	0.085	0.069	0.079	416,000	31,742	0.0763	0.135	0.130	0.145	0.118	0.135	243,643	0.1303	6.76%
2005-09-07	0	0.074	0.066	0.084	0.066	0.080	310,000	21,164	0.0683	0.126	0.113	0.143	0.113	0.137	181,561	0.1166	-3.90%
2005-09-06	0	0.077	0.068	0.077	-	-	0	0	-	0.131	0.116	0.131	-	-	0	-	0.00%
2005-09-05	0	0.077	0.071	0.077	0.071	0.077	11,400	837	0.0734	0.131	0.121	0.131	0.121	0.131	6,677	0.1254	10.00%
2005-09-02	0	0.070	0.069	0.077	-	-	0	0	-	0.120	0.118	0.131	-	-	0	-	0.00%
2005-09-01	0	0.070	0.067	0.075	-	-	0	0	-	0.120	0.114	0.128	-	-	0	-	0.00%
2005-08-31	0	0.070	0.066	0.075	-	-	200,000	13,600	0.0680	0.120	0.113	0.128	-	-	117,136	0.1161	0.00%
2005-08-30	0	0.070	0.070	0.072	0.070	0.075	42,000	2,960	0.0705	0.120	0.120	0.123	0.120	0.128	24,599	0.1203	-5.41%
2005-08-29	0	0.074	0.068	0.075	-	-	0	0	-	0.126	0.116	0.128	-	-	0	-	0.00%
2005-08-26	0	0.074	0.067	0.074	0.067	0.075	227,000	16,772	0.0739	0.126	0.114	0.126	0.114	0.128	132,949	0.1262	5.71%
2005-08-25	0	0.070	0.067	0.074	-	-	0	0	-	0.120	0.114	0.126	-	-	0	-	0.00%
2005-08-24	0	0.070	0.070	0.073	0.066	0.070	460,000	31,000	0.0674	0.120	0.120	0.125	0.113	0.120	269,412	0.1151	2.94%
2005-08-23	0	0.068	0.068	0.070	0.068	0.068	441,000	30,005	0.0680	0.116	0.116	0.120	0.116	0.116	258,285	0.1162	-2.86%
2005-08-22	0	0.070	0.070	0.077	0.068	0.069	1,370,200	93,774	0.0684	0.120	0.120	0.131	0.116	0.118	802,498	0.1169	-10.26%
2005-08-19	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2005-07-28	0	0.078	0.078	0.085	0.078	0.078	34,000	2,652	0.0780	0.133	0.133	0.145	0.133	0.133	19,913	0.1332	-1.27%
2005-07-27	0	0.079	0.079	0.085	0.078	0.079	50,000	3,944	0.0789	0.135	0.135	0.145	0.133	0.135	29,284	0.1347	-1.25%
2005-07-26	0	0.080	0.080	0.085	0.080	0.083	210,000	17,064	0.0813	0.137	0.137	0.145	0.137	0.142	122,993	0.1387	-2.44%
2005-07-25	0	0.082	0.080	0.083	0.080	0.088	148,000	11,880	0.0803	0.140	0.137	0.142	0.137	0.150	86,681	0.1371	2.50%
2005-07-22	0	0.080	0.077	0.080	0.080	0.080	1,000,000	80,000	0.0800	0.137	0.131	0.137	0.137	0.137	585,679	0.1366	0.00%
2005-07-21	0	0.080	0.080	0.087	0.079	0.085	34,000	2,770	0.0815	0.137	0.137	0.149	0.135	0.145	19,913	0.1391	-5.88%
2005-07-20	0	0.085	0.085	0.088	0.083	0.088	326,000	27,898	0.0856	0.145	0.145	0.150	0.142	0.150	190,931	0.1461	0.00%
2005-07-19	0	0.085	0.085	0.088	0.083	0.083	50,000	4,150	0.0830	0.145	0.145	0.150	0.142	0.142	29,284	0.1417	-7.61%
2005-07-18	0	0.092	0.085	0.092	-	-	0	0	-	0.157	0.145	0.157	-	-	0	-	-1.08%
2005-07-15	0	0.093	0.085	0.100	0.084	0.093	138,200	12,087	0.0875	0.159	0.145	0.171	0.143	0.159	80,941	0.1493	13.41%
2005-07-14	0	0.082	0.082	0.088	0.082	0.082	110,000	9,020	0.0820	0.140	0.140	0.150	0.140	0.140	64,425	0.1400	-6.82%
2005-07-13	0	0.088	0.082	0.093	-	-	0	0	-	0.150	0.140	0.159	-	-	0	-	0.00%
2005-07-12	0	0.088	0.082	0.093	-	-	0	0	-	0.150	0.140	0.159	-	-	0	-	0.00%
2005-07-11	0	0.088	0.083	0.089	0.083	0.088	264,400	22,752	0.0861	0.150	0.142	0.152	0.142	0.150	154,854	0.1469	0.00%
2005-07-08	0	0.088	0.080	0.088	0.088	0.088	200,000	17,600	0.0880	0.150	0.137	0.150	0.150	0.150	117,136	0.1503	4.76%
2005-07-07	0	0.084	0.079	0.092	-	-	0	0	-	0.143	0.135	0.157	-	-	0	-	0.00%
2005-07-06	0	0.084	0.082	-	-	-	0	0	-	0.143	0.140	-	-	-	0	-	0.00%
2005-07-05	0	0.084	0.081	0.093	-	-	0	0	-	0.143	0.138	0.159	-	-	0	-	0.00%
2005-07-04	0	0.084	0.084	0.091	0.083	0.083	102,000	8,466	0.0830	0.143	0.143	0.155	0.142	0.142	59,739	0.1417	0.00%
2005-06-30	0	0.084	0.084	0.091	-	-	0	0	-	0.143	0.143	0.155	-	-	0	-	0.00%
2005-06-29	0	0.084	0.084	0.093	0.083	0.083	56,000	4,648	0.0830	0.143	0.143	0.159	0.142	0.142	32,798	0.1417	-6.67%
2005-06-28	0	0.090	0.087	0.095	-	-	0	0	-	0.154	0.149	0.162	-	-	0	-	0.00%
2005-06-27	0	0.090	0.083	0.097	-	-	0	0	-	0.154	0.142	0.166	-	-	0	-	0.00%
2005-06-24	0	0.090	0.086	0.093	0.082	0.090	774,000	66,558	0.0860	0.154	0.147	0.159	0.140	0.154	453,316	0.1468	11.11%
2005-06-23	0	0.081	0.081	0.095	0.081	0.081	51,000	4,120	0.0808	0.138	0.138	0.162	0.138	0.138	29,870	0.1379	-7.95%
2005-06-22	0	0.088	0.085	0.095	0.085	0.085	6,000	510	0.0850	0.150	0.145	0.162	0.145	0.145	3,514	0.1451	0.00%
2005-06-21	0	0.088	0.088	0.094	0.088	0.088	382,000	33,616	0.0880	0.150	0.150	0.160	0.150	0.150	223,729	0.1503	0.00%
2005-06-20	0	0.088	0.086	0.088	0.080	0.088	842,000	69,856	0.0830	0.150	0.147	0.150	0.137	0.150	493,142	0.1417	2.33%
2005-06-17	0	0.086	0.081	-	-	-	0	0	-	0.147	0.138	-	-	-	0	-	0.00%
2005-06-16	0	0.086	0.086	0.096	0.085	0.085	4,000	340	0.0850	0.147	0.147	0.164	0.145	0.145	2,343	0.1451	-1.15%
2005-06-15	0	0.087	0.086	0.096	-	-	0	0	-	0.149	0.147	0.164	-	-	0	-	0.00%
2005-06-14	0	0.087	0.087	-	0.085	0.089	480,000	40,880	0.0852	0.149	0.149	-	0.145	0.152	281,126	0.1454	-2.25%
2005-06-13	0	0.089	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2005-06-10	0	0.089	0.081	0.103	-	-	0	0	-	0.152	0.138	0.176	-	-	0	-	0.00%
2005-06-09	0	0.089	0.089	0.099	0.089	0.089	8,000	712	0.0890	0.152	0.152	0.169	0.152	0.152	4,685	0.1520	0.00%
2005-06-08	0	0.089	0.089	0.103	-	-	600	48	0.0800	0.152	0.152	0.176	-	-	351	0.1366	1.14%
2005-06-07	0	0.088	0.088	0.101	-	-	0	0	-	0.150	0.150	0.172	-	-	0	-	2.33%
2005-06-06	0	0.086	0.086	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	1.18%
2005-06-03	0	0.085	0.085	0.098	0.082	0.082	200,000	16,400	0.0820	0.145	0.145	0.167	0.140	0.140	117,136	0.1400	-5.56%
2005-06-02	0	0.090	0.084	0.098	-	-	0	0	-	0.154	0.143	0.167	-	-	0	-	0.00%
2005-06-01	0	0.090	0.090	0.098	0.089	0.089	54,000	4,806	0.0890	0.154	0.154	0.167	0.152	0.152	31,627	0.1520	-7.22%
2005-05-31	0	0.097	-	0.097	-	-	0	0	-	0.166	-	0.166	-	-	0	-	-1.02%
2005-05-30	0	0.098	0.088	0.098	-	-	0	0	-	0.167	0.150	0.167	-	-	0	-	-2.97%
2005-05-27	0	0.101	0.092	0.105	0.092	0.104	903,000	92,133	0.1020	0.172	0.157	0.179	0.157	0.178	528,868	0.1742	4.12%
2005-05-26	0	0.097	0.091	0.098	-	-	0	0	-	0.166	0.155	0.167	-	-	0	-	0.00%
2005-05-25	0	0.097	0.087	0.097	0.090	0.100	14,000	1,280	0.0914	0.166	0.149	0.166	0.154	0.171	8,200	0.1561	-2.02%
2005-05-24	0	0.099	0.091	0.099	0.091	0.099	45,200	4,260	0.0942	0.169	0.155	0.169	0.155	0.169	26,473	0.1609	4.21%
2005-05-23	0	0.095	0.094	0.100	-	-	0	0	-	0.162	0.160	0.171	-	-	0	-	0.00%
2005-05-20	0	0.095	0.094	0.100	-	-	0	0	-	0.162	0.160	0.171	-	-	0	-	0.00%
2005-05-19	0	0.095	0.095	0.100	0.095	0.095	400,000	38,000	0.0950	0.162	0.162	0.171	0.162	0.162	234,272	0.1622	-4.04%
2005-05-18	0	0.099	0.094	0.099	0.099	0.103	250,000	25,710	0.1028	0.169	0.160	0.169	0.169	0.176	146,420	0.1756	6.45%
2005-05-17	0	0.093	0.091	0.102	0.093	0.093	800,000	74,400	0.0930	0.159	0.155	0.174	0.159	0.159	468,543	0.1588	-8.82%
2005-05-13	0	0.102	0.094	0.102	-	-	0	0	-	0.174	0.160	0.174	-	-	0	-	-2.86%
2005-05-12	0	0.105	0.095	0.105	-	-	0	0	-	0.179	0.162	0.179	-	-	0	-	0.00%
2005-05-11	0	0.105	0.094	0.105	0.109	0.109	10,000	1,090	0.1090	0.179	0.160	0.179	0.186	0.186	5,857	0.1861	2.94%
2005-05-10	0	0.102	0.093	0.104	0.102	0.102	1,000,000	102,000	0.1020	0.174	0.159	0.178	0.174	0.174	585,679	0.1742	7.37%
2005-05-09	0	0.095	0.094	0.102	-	-	0	0	-	0.162	0.160	0.174	-	-	0	-	0.00%
2005-05-06	0	0.095	0.095	0.102	0.095	0.095	113,000	10,730	0.0950	0.162	0.162	0.174	0.162	0.162	66,182	0.1621	-6.86%
2005-05-05	0	0.102	0.095	0.102	0.094	0.102	800,000	78,600	0.0983	0.174	0.162	0.174	0.160	0.174	468,543	0.1678	5.15%
2005-05-04	0	0.097	0.097	-	0.094	0.097	12,000	1,134	0.0945	0.166	0.166	-	0.160	0.166	7,028	0.1614	-5.83%
2005-05-03	0	0.103	0.096	0.103	0.093	0.103	566,400	54,796	0.0967	0.176	0.164	0.176	0.159	0.176	331,729	0.1652	3.00%
2005-04-29	0	0.100	0.096	-	0.100	0.100	4,000	400	0.1000	0.171	0.164	-	0.171	0.171	2,343	0.1707	0.00%
2005-04-28	0	0.100	0.098	0.110	-	-	0	0	-	0.171	0.167	0.188	-	-	0	-	0.00%
2005-04-27	0	0.100	0.098	0.108	-	-	0	0	-	0.171	0.167	0.184	-	-	0	-	0.00%
2005-04-26	0	0.100	0.100	0.108	0.100	0.109	213,400	21,502	0.1008	0.171	0.171	0.184	0.171	0.186	124,984	0.1720	-3.85%
2005-04-25	0	0.104	0.104	0.116	0.104	0.110	210,000	23,040	0.1097	0.178	0.178	0.198	0.178	0.188	122,993	0.1873	-8.77%
2005-04-22	0	0.114	0.109	0.114	0.109	0.116	511,000	57,424	0.1124	0.195	0.186	0.195	0.186	0.198	299,282	0.1919	-0.87%
2005-04-21	0	0.115	0.105	0.116	-	-	0	0	-	0.196	0.179	0.198	-	-	0	-	0.00%
2005-04-20	0	0.115	0.105	0.115	-	-	0	0	-	0.196	0.179	0.196	-	-	0	-	-1.71%
2005-04-19	0	0.117	0.106	0.117	0.110	0.117	40,000	4,610	0.1153	0.200	0.181	0.200	0.188	0.200	23,427	0.1968	0.00%
2005-04-18	0	0.117	0.102	0.117	-	-	0	0	-	0.200	0.174	0.200	-	-	0	-	-0.85%
2005-04-15	0	0.118	-	0.120	-	-	0	0	-	0.201	-	0.205	-	-	0	-	0.00%
2005-04-14	0	0.118	0.111	0.118	0.110	0.118	14,000	1,558	0.1113	0.201	0.190	0.201	0.188	0.201	8,200	0.1900	4.42%
2005-04-13	0	0.113	0.113	0.119	0.111	0.112	50,000	5,570	0.1114	0.193	0.193	0.203	0.190	0.191	29,284	0.1902	-4.24%
2005-04-12	0	0.118	0.118	0.119	0.110	0.113	252,000	28,020	0.1112	0.201	0.201	0.203	0.188	0.193	147,591	0.1898	-5.60%
2005-04-11	0	0.125	0.118	0.125	0.120	0.130	338,000	40,810	0.1207	0.213	0.201	0.213	0.205	0.222	197,960	0.2062	5.93%
2005-04-08	0	0.118	0.116	0.121	0.102	0.125	1,860,000	219,440	0.1180	0.201	0.198	0.207	0.174	0.213	1,089,364	0.2014	7.27%
2005-04-07	0	0.110	0.103	0.114	0.100	0.110	222,000	22,900	0.1032	0.188	0.176	0.195	0.171	0.188	130,021	0.1761	10.00%
2005-04-06	0	0.100	0.100	0.110	0.095	0.101	410,000	41,050	0.1001	0.171	0.171	0.188	0.162	0.172	240,129	0.1710	-1.96%
2005-04-04	0	0.102	0.095	0.110	-	-	0	0	-	0.174	0.162	0.188	-	-	0	-	0.00%
2005-04-01	0	0.102	0.096	0.110	-	-	0	0	-	0.174	0.164	0.188	-	-	0	-	0.00%
2005-03-31	0	0.102	0.096	-	-	-	0	0	-	0.174	0.164	-	-	-	0	-	0.00%
2005-03-30	0	0.102	0.096	0.108	-	-	0	0	-	0.174	0.164	0.184	-	-	0	-	0.00%
2005-03-29	0	0.102	0.100	0.110	0.102	0.102	50,000	5,100	0.1020	0.174	0.171	0.188	0.174	0.174	29,284	0.1742	-7.27%
2005-03-24	0	0.110	0.101	0.114	0.106	0.110	380,000	41,080	0.1081	0.188	0.172	0.195	0.181	0.188	222,558	0.1846	6.80%
2005-03-23	0	0.103	0.103	-	0.092	0.096	1,248,000	115,976	0.0929	0.176	0.176	-	0.157	0.164	730,928	0.1587	0.00%
2005-03-22	0	0.103	0.095	0.103	0.103	0.103	236,000	24,308	0.1030	0.176	0.162	0.176	0.176	0.176	138,220	0.1759	-9.65%
2005-03-21	0	0.114	0.105	-	0.113	0.114	182,000	20,728	0.1139	0.195	0.179	-	0.193	0.195	106,594	0.1945	0.00%
2005-03-18	0	0.114	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2005-03-17	0	0.114	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2005-03-16	0	0.114	0.111	0.120	0.111	0.114	166,000	18,648	0.1123	0.195	0.190	0.205	0.190	0.195	97,223	0.1918	-3.39%
2005-03-15	0	0.118	-	0.118	-	-	0	0	-	0.201	-	0.201	-	-	0	-	-1.67%
2005-03-14	0	0.120	-	0.120	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2005-03-11	0	0.120	-	0.120	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-3.23%
2005-03-10	0	0.124	-	0.124	0.125	0.125	60,000	7,500	0.1250	0.212	-	0.212	0.213	0.213	35,141	0.2134	-0.80%
2005-03-09	0	0.125	0.115	-	0.112	0.125	93,867	11,361	0.1210	0.213	0.196	-	0.191	0.213	54,976	0.2067	4.17%
2005-03-08	0	0.120	-	0.120	-	-	1,000	90	0.0900	0.205	-	0.205	-	-	586	0.1537	0.00%
2005-03-07	0	0.120	0.116	0.120	-	-	0	0	-	0.205	0.198	0.205	-	-	0	-	0.00%
2005-03-04	0	0.120	0.120	0.124	0.120	0.120	165,000	19,790	0.1199	0.205	0.205	0.212	0.205	0.205	96,637	0.2048	-3.23%
2005-03-03	0	0.124	0.120	0.124	-	-	0	0	-	0.212	0.205	0.212	-	-	0	-	-0.80%
2005-03-02	0	0.125	0.114	0.125	0.125	0.125	300,000	37,500	0.1250	0.213	0.195	0.213	0.213	0.213	175,704	0.2134	-0.79%
2005-03-01	0	0.126	0.116	0.126	-	-	1,000	110	0.1100	0.215	0.198	0.215	-	-	586	0.1878	0.00%
2005-02-28	0	0.126	0.119	0.129	-	-	30,000	3,600	0.1200	0.215	0.203	0.220	-	-	17,570	0.2049	0.00%
2005-02-25	0	0.126	0.117	0.129	0.126	0.126	50,000	6,300	0.1260	0.215	0.200	0.220	0.215	0.215	29,284	0.2151	4.13%
2005-02-24	0	0.121	0.121	0.127	0.121	0.125	248,000	30,808	0.1242	0.207	0.207	0.217	0.207	0.213	145,248	0.2121	-3.20%
2005-02-23	0	0.125	0.125	0.130	0.120	0.125	560,000	67,220	0.1200	0.213	0.213	0.222	0.205	0.213	327,980	0.2050	4.17%
2005-02-22	0	0.120	0.120	0.135	-	-	0	0	-	0.205	0.205	0.231	-	-	0	-	0.00%
2005-02-21	0	0.120	0.116	-	0.120	0.120	296,000	35,520	0.1200	0.205	0.198	-	0.205	0.205	173,361	0.2049	-4.00%
2005-02-18	0	0.125	0.125	0.134	0.125	0.126	162,000	20,350	0.1256	0.213	0.213	0.229	0.213	0.215	94,880	0.2145	0.00%
2005-02-17	0	0.125	-	0.125	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-3.10%
2005-02-16	0	0.129	0.125	0.129	0.123	0.135	361,000	46,374	0.1285	0.220	0.213	0.220	0.210	0.231	211,430	0.2193	3.20%
2005-02-15	0	0.125	0.122	0.133	-	-	0	0	-	0.213	0.208	0.227	-	-	0	-	0.00%
2005-02-14	0	0.125	-	0.135	-	-	1,000	100	0.1000	0.213	-	0.231	-	-	586	0.1707	0.00%
2005-02-08	0	0.125	0.125	0.140	0.125	0.125	4,000	500	0.1250	0.213	0.213	0.239	0.213	0.213	2,343	0.2134	0.00%
2005-02-07	0	0.125	0.120	0.133	-	-	0	0	-	0.213	0.205	0.227	-	-	0	-	0.00%
2005-02-04	0	0.125	0.125	0.132	0.123	0.125	63,000	7,770	0.1233	0.213	0.213	0.225	0.210	0.213	36,898	0.2106	-3.85%
2005-02-03	0	0.130	0.118	0.130	0.126	0.130	192,000	24,720	0.1288	0.222	0.201	0.222	0.215	0.222	112,450	0.2198	5.69%
2005-02-02	0	0.123	0.115	0.129	-	-	0	0	-	0.210	0.196	0.220	-	-	0	-	0.00%
2005-02-01	0	0.123	-	0.138	-	-	0	0	-	0.210	-	0.236	-	-	0	-	0.00%
2005-01-31	0	0.123	0.123	0.133	0.120	0.120	66,000	8,280	0.1255	0.210	0.210	0.227	0.205	0.205	38,655	0.2142	-5.38%
2005-01-28	0	0.130	0.128	0.137	0.125	0.140	424,000	55,084	0.1299	0.222	0.219	0.234	0.213	0.239	248,328	0.2218	3.17%
2005-01-27	0	0.126	0.122	0.129	0.126	0.130	181,000	23,200	0.1282	0.215	0.208	0.220	0.215	0.222	106,008	0.2189	-3.08%
2005-01-26	0	0.130	0.125	0.134	0.130	0.130	590,000	76,700	0.1300	0.222	0.213	0.229	0.222	0.222	345,551	0.2220	0.00%
2005-01-25	0	0.130	0.128	0.130	0.128	0.130	220,000	28,560	0.1298	0.222	0.219	0.222	0.219	0.222	128,849	0.2217	1.56%
2005-01-24	0	0.128	0.128	0.138	0.128	0.128	10,000	1,280	0.1280	0.219	0.219	0.236	0.219	0.219	5,857	0.2185	-1.54%
2005-01-21	0	0.130	0.128	0.136	0.130	0.130	20,000	2,600	0.1300	0.222	0.219	0.232	0.222	0.222	11,714	0.2220	5.69%
2005-01-20	0	0.123	0.123	0.135	0.120	0.123	14,000	1,710	0.1221	0.210	0.210	0.231	0.205	0.210	8,200	0.2085	-8.21%
2005-01-19	0	0.134	0.124	0.141	0.124	0.140	31,000	4,148	0.1338	0.229	0.212	0.241	0.212	0.239	18,156	0.2285	1.52%
2005-01-18	0	0.132	0.132	-	0.122	0.122	20,000	2,440	0.1220	0.225	0.225	-	0.208	0.208	11,714	0.2083	1.54%
2005-01-17	0	0.130	0.130	-	-	-	0	0	-	0.222	0.222	-	-	-	0	-	0.00%
2005-01-14	0	0.130	0.128	0.130	0.130	0.132	170,000	22,200	0.1306	0.222	0.219	0.222	0.222	0.225	99,565	0.2230	-3.70%
2005-01-13	0	0.135	0.135	0.142	0.132	0.132	5,000	648	0.1296	0.231	0.231	0.242	0.225	0.225	2,928	0.2213	-4.93%
2005-01-12	0	0.142	0.135	0.142	-	-	0	0	-	0.242	0.231	0.242	-	-	0	-	-2.07%
2005-01-11	0	0.145	0.139	0.145	0.142	0.145	106,000	15,070	0.1422	0.248	0.237	0.248	0.242	0.248	62,082	0.2427	-1.36%
2005-01-10	0	0.147	0.139	0.147	0.136	0.147	120,000	16,540	0.1378	0.251	0.237	0.251	0.232	0.251	70,282	0.2353	8.09%
2005-01-07	0	0.136	0.136	0.144	0.135	0.156	2,014,000	282,770	0.1404	0.232	0.232	0.246	0.231	0.266	1,179,558	0.2397	-8.11%
2005-01-06	0	0.148	0.148	0.160	0.147	0.150	290,000	43,050	0.1484	0.253	0.253	0.273	0.251	0.256	169,847	0.2535	-1.33%
2005-01-05	0	0.150	0.145	0.150	0.141	0.155	850,000	126,538	0.1489	0.256	0.248	0.256	0.241	0.265	497,827	0.2542	-3.23%
2005-01-04	0	0.155	0.150	0.157	0.136	0.158	1,017,256	148,538	0.1460	0.265	0.256	0.268	0.232	0.270	595,786	0.2493	12.32%
2005-01-03	0	0.138	0.136	0.144	0.130	0.138	176,000	23,680	0.1345	0.236	0.232	0.246	0.222	0.236	103,080	0.2297	-0.72%
2004-12-31	0	0.139	0.132	0.139	-	-	0	0	-	0.237	0.225	0.237	-	-	0	-	-0.71%
2004-12-30	0	0.140	0.131	0.140	0.140	0.140	44,000	6,160	0.1400	0.239	0.224	0.239	0.239	0.239	25,770	0.2390	0.00%
2004-12-29	0	0.140	0.140	0.142	0.130	0.140	107,000	14,342	0.1340	0.239	0.239	0.242	0.222	0.239	62,668	0.2289	2.94%
2004-12-28	0	0.136	0.134	0.136	0.132	0.148	780,000	106,552	0.1366	0.232	0.229	0.232	0.225	0.253	456,830	0.2332	-2.86%
2004-12-24	0	0.140	0.135	0.158	0.140	0.140	12,000	1,680	0.1400	0.239	0.231	0.270	0.239	0.239	7,028	0.2390	-6.67%
2004-12-23	0	0.150	0.140	0.150	0.123	0.188	1,988,000	310,344	0.1561	0.256	0.239	0.256	0.210	0.321	1,164,330	0.2665	18.11%
2004-12-22	0	0.127	0.127	0.132	0.125	0.135	855,600	110,094	0.1287	0.217	0.217	0.225	0.213	0.231	501,107	0.2197	-2.31%
2004-12-21	0	0.130	0.125	0.130	0.121	0.130	703,000	89,121	0.1268	0.222	0.213	0.222	0.207	0.222	411,733	0.2165	0.78%
2004-12-20	0	0.129	0.125	0.130	0.120	0.129	180,000	22,400	0.1244	0.220	0.213	0.222	0.205	0.220	105,422	0.2125	-6.52%
2004-12-17	0	0.138	0.130	0.138	0.120	0.138	904,000	113,152	0.1252	0.236	0.222	0.236	0.205	0.236	529,454	0.2137	6.98%
2004-12-16	0	0.129	0.123	0.129	0.123	0.129	227,000	28,269	0.1245	0.220	0.210	0.220	0.210	0.220	132,949	0.2126	4.03%
2004-12-15	0	0.124	0.124	0.128	0.120	0.128	288,000	35,452	0.1231	0.212	0.212	0.219	0.205	0.219	168,676	0.2102	-3.88%
2004-12-14	0	0.129	0.120	0.140	-	-	0	0	-	0.220	0.205	0.239	-	-	0	-	0.00%
2004-12-13	0	0.129	0.120	0.170	0.120	0.129	7,000	871	0.1244	0.220	0.205	0.290	0.205	0.220	4,100	0.2125	0.00%
2004-12-10	0	0.129	-	0.129	0.122	0.129	81,200	10,270	0.1265	0.220	-	0.220	0.208	0.220	47,557	0.2160	0.00%
2004-12-09	0	0.129	0.122	0.129	-	-	0	0	-	0.220	0.208	0.220	-	-	0	-	-0.77%
2004-12-08	0	0.130	0.128	0.138	0.130	0.130	258,000	33,540	0.1300	0.222	0.219	0.236	0.222	0.222	151,105	0.2220	0.00%
2004-12-07	0	0.130	0.127	0.130	0.125	0.130	212,000	27,366	0.1291	0.222	0.217	0.222	0.213	0.222	124,164	0.2204	3.17%
2004-12-06	0	0.126	0.126	0.134	0.125	0.128	220,000	27,840	0.1265	0.215	0.215	0.229	0.213	0.219	128,849	0.2161	-5.97%
2004-12-03	0	0.134	0.126	0.134	0.126	0.135	355,000	45,384	0.1278	0.229	0.215	0.229	0.215	0.231	207,916	0.2183	-0.74%
2004-12-02	0	0.135	0.135	0.140	0.135	0.135	16,600	2,241	0.1350	0.231	0.231	0.239	0.231	0.231	9,722	0.2305	-2.88%
2004-12-01	0	0.139	0.125	0.145	0.135	0.146	578,000	79,954	0.1383	0.237	0.213	0.248	0.231	0.249	338,523	0.2362	0.72%
2004-11-30	0	0.138	0.138	0.143	0.133	0.140	878,000	121,508	0.1384	0.236	0.236	0.244	0.227	0.239	514,226	0.2363	0.00%
2004-11-29	0	0.138	0.126	0.138	0.126	0.140	82,000	10,918	0.1331	0.236	0.215	0.236	0.215	0.239	48,026	0.2273	-1.43%
2004-11-26	0	0.140	0.129	0.140	0.129	0.140	90,000	11,736	0.1304	0.239	0.220	0.239	0.220	0.239	52,711	0.2226	6.06%
2004-11-25	0	0.132	0.131	0.132	0.128	0.134	599,600	78,576	0.1310	0.225	0.224	0.225	0.219	0.229	351,173	0.2238	-2.22%
2004-11-24	0	0.135	0.135	0.139	0.132	0.140	935,000	129,862	0.1389	0.231	0.231	0.237	0.225	0.239	547,610	0.2371	-3.57%
2004-11-23	0	0.140	0.140	0.144	0.135	0.158	1,658,000	236,354	0.1426	0.239	0.239	0.246	0.231	0.270	971,056	0.2434	-2.78%
2004-11-22	0	0.144	0.141	0.147	0.114	0.147	3,235,600	434,785	0.1344	0.246	0.241	0.251	0.195	0.251	1,895,024	0.2294	26.32%
2004-11-19	0	0.114	0.114	0.125	0.114	0.130	347,000	42,812	0.1234	0.195	0.195	0.213	0.195	0.222	203,231	0.2107	-3.39%
2004-11-18	0	0.118	0.118	0.124	0.116	0.117	98,000	11,408	0.1164	0.201	0.201	0.212	0.198	0.200	57,397	0.1988	-4.84%
2004-11-17	0	0.124	0.119	0.128	0.123	0.124	62,000	7,686	0.1240	0.212	0.203	0.219	0.210	0.212	36,312	0.2117	-0.80%
2004-11-16	0	0.125	0.125	0.128	0.124	0.136	753,000	97,144	0.1290	0.213	0.213	0.219	0.212	0.232	441,017	0.2203	2.46%
2004-11-15	0	0.122	0.120	0.129	0.116	0.134	574,000	72,072	0.1256	0.208	0.205	0.220	0.198	0.229	336,180	0.2144	10.91%
2004-11-12	0	0.110	0.110	0.118	0.110	0.122	280,000	31,496	0.1125	0.188	0.188	0.201	0.188	0.208	163,990	0.1921	0.00%
2004-11-11	0	0.110	0.110	0.120	0.110	0.110	10,000	1,100	0.1100	0.188	0.188	0.205	0.188	0.188	5,857	0.1878	-2.65%
2004-11-10	0	0.113	0.113	0.123	0.105	0.116	112,000	12,908	0.1153	0.193	0.193	0.210	0.179	0.198	65,596	0.1968	2.73%
2004-11-09	0	0.110	0.108	0.115	0.104	0.115	38,000	4,040	0.1063	0.188	0.184	0.196	0.178	0.196	22,256	0.1815	-5.98%
2004-11-08	0	0.117	0.116	0.122	0.115	0.120	299,000	35,656	0.1193	0.200	0.198	0.208	0.196	0.205	175,118	0.2036	6.36%
2004-11-05	0	0.110	0.104	0.140	0.102	0.110	220,000	22,600	0.1027	0.188	0.178	0.239	0.174	0.188	128,849	0.1754	5.77%
2004-11-04	0	0.104	0.104	0.138	0.104	0.104	4,000	416	0.1040	0.178	0.178	0.236	0.178	0.178	2,343	0.1776	-7.14%
2004-11-03	0	0.112	0.104	0.121	-	-	0	0	-	0.191	0.178	0.207	-	-	0	-	0.00%
2004-11-02	0	0.112	0.112	0.121	0.112	0.112	20,000	2,240	0.1120	0.191	0.191	0.207	0.191	0.191	11,714	0.1912	0.00%
2004-11-01	0	0.112	0.105	0.120	-	-	0	0	-	0.191	0.179	0.205	-	-	0	-	0.00%
2004-10-29	0	0.112	0.105	0.118	-	-	0	0	-	0.191	0.179	0.201	-	-	0	-	0.00%
2004-10-28	0	0.112	0.112	0.119	0.111	0.117	104,000	12,088	0.1162	0.191	0.191	0.203	0.190	0.200	60,911	0.1985	0.90%
2004-10-27	0	0.111	0.110	0.117	-	-	0	0	-	0.190	0.188	0.200	-	-	0	-	0.00%
2004-10-26	0	0.111	0.110	0.116	-	-	0	0	-	0.190	0.188	0.198	-	-	0	-	0.00%
2004-10-25	0	0.111	0.110	0.116	0.110	0.118	154,000	17,982	0.1168	0.190	0.188	0.198	0.188	0.201	90,195	0.1994	-7.50%
2004-10-21	0	0.120	0.111	0.120	0.110	0.123	194,000	21,944	0.1131	0.205	0.190	0.205	0.188	0.210	113,622	0.1931	0.00%
2004-10-20	0	0.120	0.118	0.128	0.119	0.126	649,000	81,096	0.1250	0.205	0.201	0.219	0.203	0.215	380,106	0.2134	-9.77%
2004-10-19	0	0.133	0.126	0.133	0.116	0.135	1,014,000	121,146	0.1195	0.227	0.215	0.227	0.198	0.231	593,879	0.2040	20.91%
2004-10-18	0	0.110	0.110	0.137	-	-	0	0	-	0.188	0.188	0.234	-	-	0	-	1.85%
2004-10-15	0	0.108	0.108	0.121	0.098	0.118	308,000	32,676	0.1061	0.184	0.184	0.207	0.167	0.201	180,389	0.1811	10.20%
2004-10-14	0	0.098	0.098	0.100	-	-	0	0	-	0.167	0.167	0.171	-	-	0	-	0.00%
2004-10-13	0	0.098	0.098	-	0.096	0.096	137,000	13,142	0.0959	0.167	0.167	-	0.164	0.164	80,238	0.1638	-4.85%
2004-10-12	0	0.103	0.103	0.132	0.102	0.103	105,000	10,707	0.1020	0.176	0.176	0.225	0.174	0.176	61,496	0.1741	-6.36%
2004-10-11	0	0.110	0.100	0.115	-	-	0	0	-	0.188	0.171	0.196	-	-	0	-	0.00%
2004-10-08	0	0.110	0.101	0.110	0.108	0.115	84,000	9,130	0.1087	0.188	0.172	0.188	0.184	0.196	49,197	0.1856	13.40%
2004-10-07	0	0.097	0.097	0.112	0.097	0.097	29,000	2,806	0.0968	0.166	0.166	0.191	0.166	0.166	16,985	0.1652	-3.96%
2004-10-06	0	0.101	0.102	0.110	0.101	0.104	122,000	12,412	0.1017	0.172	0.174	0.188	0.172	0.178	71,453	0.1737	-8.18%
2004-10-05	0	0.110	0.106	0.110	0.110	0.120	446,000	50,060	0.1122	0.188	0.181	0.188	0.188	0.205	261,213	0.1916	-8.33%
2004-10-04	0	0.120	0.114	0.130	0.120	0.121	103,000	12,400	0.1204	0.205	0.195	0.222	0.205	0.207	60,325	0.2056	-7.69%
2004-09-30	0	0.130	-	0.130	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2004-09-28	0	0.130	0.125	0.135	-	-	0	0	-	0.222	0.213	0.231	-	-	0	-	0.00%
2004-09-27	0	0.130	0.128	0.138	-	-	0	0	-	0.222	0.219	0.236	-	-	0	-	0.00%
2004-09-24	0	0.130	0.130	0.136	0.127	0.130	810,000	104,984	0.1296	0.222	0.222	0.232	0.217	0.222	474,400	0.2213	-2.99%
2004-09-23	0	0.134	0.134	0.139	0.134	0.134	10,000	1,340	0.1340	0.229	0.229	0.237	0.229	0.229	5,857	0.2288	-4.29%
2004-09-22	0	0.140	0.131	0.260	0.128	0.140	82,000	10,520	0.1283	0.239	0.224	0.444	0.219	0.239	48,026	0.2190	1.45%
2004-09-21	0	0.138	0.133	0.147	0.138	0.138	37,000	5,088	0.1375	0.236	0.227	0.251	0.236	0.236	21,670	0.2348	-3.50%
2004-09-20	0	0.143	0.140	0.149	0.143	0.151	110,000	15,810	0.1437	0.244	0.239	0.254	0.244	0.258	64,425	0.2454	-4.03%
2004-09-17	0	0.149	0.140	0.150	0.140	0.149	34,000	4,884	0.1436	0.254	0.239	0.256	0.239	0.254	19,913	0.2453	6.43%
2004-09-16	0	0.140	0.135	0.145	0.128	0.140	106,000	14,414	0.1360	0.239	0.231	0.248	0.219	0.239	62,082	0.2322	1.45%
2004-09-15	0	0.138	0.138	0.145	0.133	0.143	476,600	65,830	0.1381	0.236	0.236	0.248	0.227	0.244	279,135	0.2358	-6.76%
2004-09-14	0	0.148	0.143	0.148	-	-	0	0	-	0.253	0.244	0.253	-	-	0	-	-1.33%
2004-09-13	0	0.150	0.146	0.150	0.138	0.156	460,000	67,994	0.1478	0.256	0.249	0.256	0.236	0.266	269,412	0.2524	1.35%
2004-09-10	0	0.148	0.140	0.157	-	-	0	0	-	0.253	0.239	0.268	-	-	0	-	0.00%
2004-09-09	0	0.148	0.142	0.156	0.148	0.148	10,000	1,480	0.1480	0.253	0.242	0.266	0.253	0.253	5,857	0.2527	-4.52%
2004-09-08	0	0.155	0.155	0.164	0.152	0.165	212,000	34,856	0.1644	0.265	0.265	0.280	0.260	0.282	124,164	0.2807	-9.36%
2004-09-07	0	0.171	0.165	0.172	0.135	0.171	283,400	47,246	0.1667	0.292	0.282	0.294	0.231	0.292	165,982	0.2846	6.21%
2004-09-06	0	0.161	0.154	0.161	0.147	0.161	757,000	116,342	0.1537	0.275	0.263	0.275	0.251	0.275	443,359	0.2624	17.52%
2004-09-03	0	0.137	0.136	0.142	0.131	0.143	264,000	35,820	0.1357	0.234	0.232	0.242	0.224	0.244	154,619	0.2317	1.48%
2004-09-02	0	0.135	0.135	0.142	0.134	0.146	653,600	91,844	0.1405	0.231	0.231	0.242	0.229	0.249	382,800	0.2399	-13.46%
2004-09-01	0	0.156	0.146	0.156	0.135	0.159	385,000	55,802	0.1449	0.266	0.249	0.266	0.231	0.271	225,487	0.2475	4.00%
2004-08-31	0	0.150	0.148	0.156	0.144	0.208	5,793,000	988,405	0.1706	0.256	0.253	0.266	0.246	0.355	3,392,840	0.2913	-18.48%
2004-08-30	0	0.184	0.183	0.184	0.181	0.240	6,409,000	1,333,582	0.2081	0.314	0.312	0.314	0.309	0.410	3,753,619	0.3553	-29.23%
2004-08-27	0	0.260	0.260	0.285	0.255	0.305	4,902,600	1,371,825	0.2798	0.444	0.444	0.487	0.435	0.521	2,871,351	0.4778	1.96%
2004-08-26	0	0.255	0.246	-	0.215	0.255	3,361,000	786,056	0.2339	0.435	0.420	-	0.367	0.435	1,968,468	0.3993	15.91%
2004-08-25	0	0.220	0.220	0.225	0.191	0.224	4,354,000	887,640	0.2039	0.376	0.376	0.384	0.326	0.382	2,550,048	0.3481	7.32%
2004-08-24	0	0.205	0.207	0.209	0.180	0.209	9,476,000	1,810,276	0.1910	0.350	0.353	0.357	0.307	0.357	5,549,897	0.3262	24.24%
2004-08-23	0	0.165	0.165	0.166	0.152	0.168	3,072,000	496,058	0.1615	0.282	0.282	0.283	0.260	0.287	1,799,207	0.2757	4.43%
2004-08-20	0	0.158	0.157	0.160	0.137	0.160	8,280,400	1,239,940	0.1497	0.270	0.268	0.273	0.234	0.273	4,849,659	0.2557	15.33%
2004-08-19	0	0.137	0.137	0.141	0.132	0.147	1,344,000	186,044	0.1384	0.234	0.234	0.241	0.225	0.251	787,153	0.2364	-1.44%
2004-08-18	0	0.139	0.135	0.140	0.127	0.147	18,104,400	2,429,299	0.1342	0.237	0.231	0.239	0.217	0.251	10,603,373	0.2291	26.36%
2004-08-17	0	0.110	0.110	0.114	0.109	0.115	1,424,000	157,736	0.1108	0.188	0.188	0.195	0.186	0.196	834,007	0.1891	0.92%
2004-08-16	0	0.109	0.109	0.114	0.108	0.114	2,344,000	262,268	0.1119	0.186	0.186	0.195	0.184	0.195	1,372,832	0.1910	0.93%
2004-08-13	0	0.108	0.107	0.109	0.100	0.109	1,700,000	177,738	0.1046	0.184	0.183	0.186	0.171	0.186	995,655	0.1785	6.93%
2004-08-12	0	0.101	0.098	0.102	0.090	0.105	2,734,000	264,860	0.0969	0.172	0.167	0.174	0.154	0.179	1,601,247	0.1654	13.48%
2004-08-11	0	0.089	0.089	0.092	0.087	0.093	640,000	56,972	0.0890	0.152	0.152	0.157	0.149	0.159	374,835	0.1520	-2.20%
2004-08-10	0	0.091	0.088	0.091	0.082	0.092	734,000	64,620	0.0880	0.155	0.150	0.155	0.140	0.157	429,889	0.1503	1.11%
2004-08-09	0	0.090	0.089	0.093	0.089	0.095	440,200	39,526	0.0898	0.154	0.152	0.159	0.152	0.162	257,816	0.1533	3.45%
2004-08-06	0	0.087	0.087	0.093	0.087	0.089	1,100,000	96,600	0.0878	0.149	0.149	0.159	0.149	0.152	644,247	0.1499	-3.33%
2004-08-05	0	0.090	0.089	0.094	0.086	0.090	714,000	63,140	0.0884	0.154	0.152	0.160	0.147	0.154	418,175	0.1510	3.45%
2004-08-04	0	0.087	0.087	0.090	0.085	0.088	930,000	80,510	0.0866	0.149	0.149	0.154	0.145	0.150	544,682	0.1478	-1.14%
2004-08-03	0	0.088	0.088	0.091	0.085	0.088	948,000	81,708	0.0862	0.150	0.150	0.155	0.145	0.150	555,224	0.1472	0.00%
2004-08-02	0	0.088	0.088	0.092	0.085	0.089	816,000	71,432	0.0875	0.150	0.150	0.157	0.145	0.152	477,914	0.1495	2.33%
2004-07-30	0	0.086	0.085	0.090	0.084	0.086	210,000	17,900	0.0852	0.147	0.145	0.154	0.143	0.147	122,993	0.1455	4.88%
2004-07-29	0	0.082	0.081	0.083	0.082	0.083	1,100,000	90,500	0.0823	0.140	0.138	0.142	0.140	0.142	644,247	0.1405	2.50%
2004-07-28	0	0.080	0.072	0.085	0.080	0.085	2,822,000	229,032	0.0812	0.137	0.123	0.145	0.137	0.145	1,652,787	0.1386	-2.44%
2004-07-27	0	0.082	0.081	0.082	0.081	0.085	912,000	74,296	0.0815	0.140	0.138	0.140	0.138	0.145	534,140	0.1391	-3.53%
2004-07-26	0	0.085	0.083	0.085	0.081	0.087	1,745,000	146,079	0.0837	0.145	0.142	0.145	0.138	0.149	1,022,010	0.1429	4.94%
2004-07-23	0	0.081	0.080	0.084	0.081	0.093	1,150,000	97,118	0.0845	0.138	0.137	0.143	0.138	0.159	673,531	0.1442	0.00%
2004-07-22	0	0.081	0.078	0.081	0.077	0.087	398,000	32,842	0.0825	0.138	0.133	0.138	0.131	0.149	233,100	0.1409	-7.95%
2004-07-21	0	0.088	-	0.095	-	-	0	0	-	0.150	-	0.162	-	-	0	-	0.00%
2004-07-20	0	0.088	0.082	0.092	0.085	0.088	250,000	21,596	0.0864	0.150	0.140	0.157	0.145	0.150	146,420	0.1475	1.15%
2004-07-19	0	0.087	0.081	0.087	0.071	0.087	228,400	18,474	0.0809	0.149	0.138	0.149	0.121	0.149	133,769	0.1381	8.75%
2004-07-16	0	0.080	0.072	-	-	-	0	0	-	0.137	0.123	-	-	-	0	-	0.00%
2004-07-15	0	0.080	0.075	0.084	0.080	0.080	151,400	12,064	0.0797	0.137	0.128	0.143	0.137	0.137	88,672	0.1361	0.00%
2004-07-14	0	0.080	0.073	0.080	0.080	0.080	20,000	1,600	0.0800	0.137	0.125	0.137	0.137	0.137	11,714	0.1366	0.00%
2004-07-13	0	0.080	0.073	0.080	0.080	0.080	18,000	1,440	0.0800	0.137	0.125	0.137	0.137	0.137	10,542	0.1366	11.11%
2004-07-12	0	0.072	0.072	0.079	0.065	0.080	122,000	9,142	0.0749	0.123	0.123	0.135	0.111	0.137	71,453	0.1279	2.86%
2004-07-09	0	0.070	0.070	0.076	0.068	0.070	100,000	6,900	0.0690	0.120	0.120	0.130	0.116	0.120	58,568	0.1178	0.00%
2004-07-08	0	0.070	0.065	-	-	-	0	0	-	0.120	0.111	-	-	-	0	-	0.00%
2004-07-07	0	0.070	0.070	0.077	-	-	0	0	-	0.120	0.120	0.131	-	-	0	-	0.00%
2004-07-06	0	0.070	0.070	0.076	-	-	0	0	-	0.120	0.120	0.130	-	-	0	-	0.00%
2004-07-05	0	0.070	0.070	0.078	0.070	0.070	14,000	980	0.0700	0.120	0.120	0.133	0.120	0.120	8,200	0.1195	-5.41%
2004-07-02	0	0.074	0.067	0.074	0.074	0.074	50,000	3,700	0.0740	0.126	0.114	0.126	0.126	0.126	29,284	0.1263	10.45%
2004-06-30	0	0.067	0.066	0.075	-	-	0	0	-	0.114	0.113	0.128	-	-	0	-	0.00%
2004-06-29	0	0.067	0.067	0.075	0.067	0.067	86,000	5,762	0.0670	0.114	0.114	0.128	0.114	0.114	50,368	0.1144	-5.63%
2004-06-28	0	0.071	0.070	0.076	0.068	0.074	560,000	38,654	0.0690	0.121	0.120	0.130	0.116	0.126	327,980	0.1179	4.41%
2004-06-25	0	0.068	0.066	0.075	-	-	0	0	-	0.116	0.113	0.128	-	-	0	-	0.00%
2004-06-24	0	0.068	0.065	0.078	-	-	0	0	-	0.116	0.111	0.133	-	-	0	-	0.00%
2004-06-23	0	0.068	0.068	-	0.068	0.072	40,000	2,736	0.0684	0.116	0.116	-	0.116	0.123	23,427	0.1168	1.49%
2004-06-21	0	0.067	0.067	0.074	0.062	0.067	55,000	3,658	0.0665	0.114	0.114	0.126	0.106	0.114	32,212	0.1136	-4.29%
2004-06-18	0	0.070	0.060	-	-	-	0	0	-	0.120	0.102	-	-	-	0	-	0.00%
2004-06-17	0	0.070	0.070	0.077	0.068	0.068	8,000	544	0.0680	0.120	0.120	0.131	0.116	0.116	4,685	0.1161	-1.41%
2004-06-16	0	0.071	0.071	0.079	0.071	0.072	95,400	6,808	0.0714	0.121	0.121	0.135	0.121	0.123	55,874	0.1218	-11.25%
2004-06-15	0	0.080	0.068	0.080	0.073	0.080	50,000	3,804	0.0761	0.137	0.116	0.137	0.125	0.137	29,284	0.1299	0.00%
2004-06-14	0	0.080	0.068	0.084	-	-	0	0	-	0.137	0.116	0.143	-	-	0	-	0.00%
2004-06-11	0	0.080	0.065	0.080	-	-	0	0	-	0.137	0.111	0.137	-	-	0	-	0.00%
2004-06-10	0	0.080	0.070	0.080	0.070	0.080	8,000	580	0.0725	0.137	0.120	0.137	0.120	0.137	4,685	0.1238	6.67%
2004-06-09	0	0.075	0.070	0.079	-	-	0	0	-	0.128	0.120	0.135	-	-	0	-	0.00%
2004-06-08	0	0.075	0.072	0.081	-	-	0	0	-	0.128	0.123	0.138	-	-	0	-	0.00%
2004-06-07	0	0.075	0.070	0.077	0.075	0.075	20,000	1,500	0.0750	0.128	0.120	0.131	0.128	0.128	11,714	0.1281	7.14%
2004-06-04	0	0.070	0.068	0.076	-	-	0	0	-	0.120	0.116	0.130	-	-	0	-	0.00%
2004-06-03	0	0.070	0.065	-	0.070	0.071	100,000	7,030	0.0703	0.120	0.111	-	0.120	0.121	58,568	0.1200	-6.67%
2004-06-02	0	0.075	0.072	0.087	0.072	0.083	150,600	11,729	0.0779	0.128	0.123	0.149	0.123	0.142	88,203	0.1330	-10.71%
2004-06-01	0	0.084	0.077	0.088	0.075	0.084	150,000	11,950	0.0797	0.143	0.131	0.150	0.128	0.143	87,852	0.1360	25.37%
2004-05-31	0	0.067	0.067	-	0.067	0.067	10,000	670	0.0670	0.114	0.114	-	0.114	0.114	5,857	0.1144	-12.99%
2004-05-28	0	0.077	0.074	0.081	-	-	0	0	-	0.131	0.126	0.138	-	-	0	-	0.00%
2004-05-27	0	0.077	0.077	-	0.076	0.076	80,000	6,080	0.0760	0.131	0.131	-	0.130	0.130	46,854	0.1298	10.00%
2004-05-25	0	0.070	0.070	0.075	0.070	0.070	30,000	2,100	0.0700	0.120	0.120	0.128	0.120	0.120	17,570	0.1195	2.94%
2004-05-24	0	0.068	0.068	0.074	-	-	0	0	-	0.116	0.116	0.126	-	-	0	-	0.00%
2004-05-21	0	0.068	0.066	0.074	0.068	0.068	50,000	3,400	0.0680	0.116	0.113	0.126	0.116	0.116	29,284	0.1161	7.94%
2004-05-20	0	0.063	0.063	0.070	0.063	0.064	90,000	5,720	0.0636	0.108	0.108	0.120	0.108	0.109	52,711	0.1085	-1.56%
2004-05-19	0	0.064	0.064	-	-	-	0	0	-	0.109	0.109	-	-	-	0	-	3.23%
2004-05-18	0	0.062	0.060	0.066	-	-	300,000	18,300	0.0610	0.106	0.102	0.113	-	-	175,704	0.1042	0.00%
2004-05-17	0	0.062	0.062	0.070	0.061	0.064	198,000	12,428	0.0628	0.106	0.106	0.120	0.104	0.109	115,965	0.1072	-12.68%
2004-05-14	0	0.071	0.071	0.077	0.071	0.071	48,000	3,408	0.0710	0.121	0.121	0.131	0.121	0.121	28,113	0.1212	-7.79%
2004-05-13	0	0.077	0.073	0.077	0.072	0.078	544,000	42,220	0.0776	0.131	0.125	0.131	0.123	0.133	318,610	0.1325	0.00%
2004-05-12	0	0.077	0.073	0.077	0.071	0.077	242,000	17,794	0.0735	0.131	0.125	0.131	0.121	0.131	141,734	0.1255	4.05%
2004-05-11	0	0.074	0.072	0.079	-	-	480,000	34,560	0.0720	0.126	0.123	0.135	-	-	281,126	0.1229	0.00%
2004-05-10	0	0.074	0.073	0.085	0.074	0.075	400,000	29,900	0.0748	0.126	0.125	0.145	0.126	0.128	234,272	0.1276	-3.90%
2004-05-07	0	0.077	0.077	0.083	0.070	0.077	20,000	1,470	0.0735	0.131	0.131	0.142	0.120	0.131	11,714	0.1255	1.32%
2004-05-06	0	0.076	0.075	0.085	-	-	1,102,000	83,752	0.0760	0.130	0.128	0.145	-	-	645,419	0.1298	0.00%
2004-05-05	0	0.076	0.075	0.081	0.072	0.084	1,338,000	95,744	0.0716	0.130	0.128	0.138	0.123	0.143	783,639	0.1222	-7.32%
2004-05-04	0	0.082	0.077	0.082	0.081	0.082	1,400,000	104,360	0.0745	0.140	0.131	0.140	0.138	0.140	819,951	0.1273	0.00%
2004-05-03	0	0.082	0.074	0.083	0.076	0.082	1,080,000	78,200	0.0724	0.140	0.126	0.142	0.130	0.140	632,534	0.1236	1.23%
2004-04-30	0	0.081	0.073	0.087	-	-	0	0	-	0.138	0.125	0.149	-	-	0	-	0.00%
2004-04-29	0	0.081	0.076	0.087	-	-	0	0	-	0.138	0.130	0.149	-	-	0	-	0.00%
2004-04-28	0	0.081	0.081	0.086	0.080	0.080	296,000	23,680	0.0800	0.138	0.138	0.147	0.137	0.137	173,361	0.1366	1.25%
2004-04-27	0	0.080	0.079	0.088	-	-	1,000,000	78,000	0.0780	0.137	0.135	0.150	-	-	585,679	0.1332	0.00%
2004-04-26	0	0.080	0.075	0.086	0.080	0.081	220,000	17,700	0.0805	0.137	0.128	0.147	0.137	0.138	128,849	0.1374	-9.09%
2004-04-23	0	0.088	0.083	0.090	0.081	0.088	456,000	37,826	0.0830	0.150	0.142	0.154	0.138	0.150	267,070	0.1416	-2.22%
2004-04-22	0	0.090	0.083	0.090	0.082	0.090	512,000	42,458	0.0829	0.154	0.142	0.154	0.140	0.154	299,868	0.1416	2.27%
2004-04-21	0	0.088	0.082	0.092	-	-	0	0	-	0.150	0.140	0.157	-	-	0	-	0.00%
2004-04-20	0	0.088	0.085	0.088	0.082	0.092	138,000	11,664	0.0845	0.150	0.145	0.150	0.140	0.157	80,824	0.1443	6.02%
2004-04-19	0	0.083	0.082	0.091	0.083	0.083	300,000	24,900	0.0830	0.142	0.140	0.155	0.142	0.142	175,704	0.1417	-9.78%
2004-04-16	0	0.092	0.087	0.092	-	-	0	0	-	0.157	0.149	0.157	-	-	0	-	-4.17%
2004-04-15	0	0.096	0.082	0.100	-	-	0	0	-	0.164	0.140	0.171	-	-	0	-	0.00%
2004-04-14	0	0.096	0.085	-	-	-	0	0	-	0.164	0.145	-	-	-	0	-	0.00%
2004-04-13	0	0.096	0.089	0.100	-	-	0	0	-	0.164	0.152	0.171	-	-	0	-	0.00%
2004-04-08	0	0.096	0.086	0.096	0.085	0.096	70,000	6,332	0.0905	0.164	0.147	0.164	0.145	0.164	40,998	0.1544	5.49%
2004-04-07	0	0.091	0.091	0.098	0.091	0.099	365,000	34,098	0.0934	0.155	0.155	0.167	0.155	0.169	213,773	0.1595	-9.00%
2004-04-06	0	0.100	0.088	0.100	0.086	0.100	126,600	11,819	0.0934	0.171	0.150	0.171	0.147	0.171	74,147	0.1594	11.11%
2004-04-02	0	0.090	0.090	0.094	0.080	0.080	100,000	8,000	0.0800	0.154	0.154	0.160	0.137	0.137	58,568	0.1366	0.00%
2004-04-01	0	0.090	0.086	0.093	-	-	0	0	-	0.154	0.147	0.159	-	-	0	-	0.00%
2004-03-31	0	0.090	0.088	0.096	-	-	300,000	27,000	0.0900	0.154	0.150	0.164	-	-	175,704	0.1537	0.00%
2004-03-30	0	0.090	0.090	0.097	0.081	0.090	24,000	2,052	0.0855	0.154	0.154	0.166	0.138	0.154	14,056	0.1460	1.12%
2004-03-29	0	0.089	0.089	0.106	0.085	0.085	30,000	2,550	0.0850	0.152	0.152	0.181	0.145	0.145	17,570	0.1451	-7.29%
2004-03-26	0	0.096	0.093	0.102	-	-	650,000	59,150	0.0910	0.164	0.159	0.174	-	-	380,692	0.1554	0.00%
2004-03-25	0	0.096	0.091	0.100	-	-	0	0	-	0.164	0.155	0.171	-	-	0	-	0.00%
2004-03-24	0	0.096	0.096	0.102	0.096	0.096	20,000	1,920	0.0960	0.164	0.164	0.174	0.164	0.164	11,714	0.1639	2.13%
2004-03-23	0	0.094	0.094	0.101	0.088	0.088	20,000	1,760	0.0880	0.160	0.160	0.172	0.150	0.150	11,714	0.1503	-3.09%
2004-03-22	0	0.097	0.093	0.104	-	-	0	0	-	0.166	0.159	0.178	-	-	0	-	0.00%
2004-03-19	0	0.097	0.097	0.106	-	-	0	0	-	0.166	0.166	0.181	-	-	0	-	1.04%
2004-03-18	0	0.096	0.096	0.107	0.096	0.096	24,000	2,304	0.0960	0.164	0.164	0.183	0.164	0.164	14,056	0.1639	-4.95%
2004-03-17	0	0.101	0.095	0.105	-	-	500,000	47,000	0.0940	0.172	0.162	0.179	-	-	292,840	0.1605	0.00%
2004-03-16	0	0.101	0.095	0.104	0.101	0.101	120,000	12,120	0.1010	0.172	0.162	0.178	0.172	0.172	70,282	0.1724	0.00%
2004-03-15	0	0.101	0.096	0.106	0.101	0.102	470,000	47,510	0.1011	0.172	0.164	0.181	0.172	0.174	275,269	0.1726	2.02%
2004-03-12	0	0.099	0.094	0.102	0.090	0.099	542,000	49,976	0.0922	0.169	0.160	0.174	0.154	0.169	317,438	0.1574	1.02%
2004-03-11	0	0.098	0.094	0.104	0.098	0.099	1,210,000	116,640	0.0964	0.167	0.160	0.178	0.167	0.169	708,672	0.1646	-6.67%
2004-03-10	0	0.105	0.101	0.105	0.100	0.105	161,000	16,175	0.1005	0.179	0.172	0.179	0.171	0.179	94,294	0.1715	2.94%
2004-03-09	0	0.102	0.102	0.107	0.102	0.102	45,000	4,578	0.1017	0.174	0.174	0.183	0.174	0.174	26,356	0.1737	-0.97%
2004-03-08	0	0.103	0.103	0.107	0.103	0.108	2,660,000	277,716	0.1044	0.176	0.176	0.183	0.176	0.184	1,557,907	0.1783	0.98%
2004-03-05	0	0.102	0.102	0.108	0.100	0.108	900,000	92,600	0.1029	0.174	0.174	0.184	0.171	0.184	527,111	0.1757	2.00%
2004-03-04	0	0.100	0.100	0.110	0.100	0.101	171,657	17,179	0.1001	0.171	0.171	0.188	0.171	0.172	100,536	0.1709	-2.91%
2004-03-03	0	0.103	0.103	0.110	0.103	0.111	80,000	8,256	0.1032	0.176	0.176	0.188	0.176	0.190	46,854	0.1762	-3.74%
2004-03-02	0	0.107	0.107	0.115	0.106	0.107	210,000	22,330	0.1063	0.183	0.183	0.196	0.181	0.183	122,993	0.1816	-5.31%
2004-03-01	0	0.113	0.110	0.118	0.113	0.119	240,000	27,980	0.1166	0.193	0.188	0.201	0.193	0.203	140,563	0.1991	0.89%
2004-02-27	0	0.112	0.112	0.115	0.112	0.115	455,000	52,038	0.1144	0.191	0.191	0.196	0.191	0.196	266,484	0.1953	-5.88%
2004-02-26	0	0.119	0.115	0.119	0.115	0.119	7,000	803	0.1147	0.203	0.196	0.203	0.196	0.203	4,100	0.1959	0.85%
2004-02-25	0	0.118	0.113	0.118	0.117	0.118	546,000	63,928	0.1171	0.201	0.193	0.201	0.200	0.201	319,781	0.1999	-1.67%
2004-02-24	0	0.120	0.116	0.121	0.116	0.125	878,000	104,898	0.1195	0.205	0.198	0.207	0.198	0.213	514,226	0.2040	-0.83%
2004-02-23	0	0.121	0.117	0.121	0.111	0.121	346,000	41,606	0.1202	0.207	0.200	0.207	0.190	0.207	202,645	0.2053	1.68%
2004-02-20	0	0.119	0.120	0.121	0.119	0.123	1,116,200	135,298	0.1212	0.203	0.205	0.207	0.203	0.210	653,735	0.2070	-3.25%
2004-02-19	0	0.123	0.121	0.125	0.121	0.126	2,080,000	253,724	0.1220	0.210	0.207	0.213	0.207	0.215	1,218,213	0.2083	-0.81%
2004-02-18	0	0.124	0.122	0.125	0.121	0.130	2,815,000	349,730	0.1242	0.212	0.208	0.213	0.207	0.222	1,648,687	0.2121	2.48%
2004-02-17	0	0.121	0.121	0.127	0.118	0.128	1,906,000	231,196	0.1213	0.207	0.207	0.217	0.201	0.219	1,116,305	0.2071	-0.82%
2004-02-16	0	0.122	0.120	0.122	0.117	0.122	1,959,000	235,254	0.1201	0.208	0.205	0.208	0.200	0.208	1,147,346	0.2050	4.27%
2004-02-13	0	0.117	0.115	0.117	0.113	0.118	788,200	91,347	0.1159	0.200	0.196	0.200	0.193	0.201	461,632	0.1979	0.00%
2004-02-12	0	0.117	0.111	0.118	0.112	0.118	594,000	68,168	0.1148	0.200	0.190	0.201	0.191	0.201	347,894	0.1959	5.41%
2004-02-11	0	0.111	0.111	0.114	0.105	0.114	233,000	26,034	0.1117	0.190	0.190	0.195	0.179	0.195	136,463	0.1908	-0.89%
2004-02-10	0	0.112	0.111	0.116	0.110	0.116	248,000	27,880	0.1124	0.191	0.190	0.198	0.188	0.198	145,248	0.1919	-6.67%
2004-02-09	0	0.120	0.111	0.119	0.114	0.120	470,200	55,210	0.1174	0.205	0.190	0.203	0.195	0.205	275,386	0.2005	2.56%
2004-02-06	0	0.117	0.109	0.117	0.106	0.117	21,000	2,286	0.1089	0.200	0.186	0.200	0.181	0.200	12,299	0.1859	10.38%
2004-02-05	0	0.106	0.105	0.115	0.103	0.110	230,000	24,980	0.1086	0.181	0.179	0.196	0.176	0.188	134,706	0.1854	-0.93%
2004-02-04	0	0.107	0.107	0.118	0.103	0.103	30,000	3,090	0.1030	0.183	0.183	0.201	0.176	0.176	17,570	0.1759	0.00%
2004-02-03	0	0.107	0.107	0.115	0.100	0.114	930,000	95,030	0.1022	0.183	0.183	0.196	0.171	0.195	544,682	0.1745	-6.14%
2004-02-02	0	0.114	0.106	0.114	-	-	0	0	-	0.195	0.181	0.195	-	-	0	-	0.00%
2004-01-30	0	0.114	0.110	0.117	0.110	0.114	280,000	31,000	0.1107	0.195	0.188	0.200	0.188	0.195	163,990	0.1890	0.88%
2004-01-29	0	0.113	0.113	0.116	0.109	0.115	2,298,600	260,048	0.1131	0.193	0.193	0.198	0.186	0.196	1,346,242	0.1932	-3.42%
2004-01-28	0	0.117	0.113	0.119	0.114	0.117	1,561,400	180,127	0.1154	0.200	0.193	0.203	0.195	0.200	914,480	0.1970	-0.85%
2004-01-27	0	0.118	0.118	0.123	0.115	0.122	2,032,000	239,194	0.1177	0.201	0.201	0.210	0.196	0.208	1,190,100	0.2010	3.51%
2004-01-26	0	0.114	0.114	0.119	0.112	0.120	1,851,744	211,131	0.1140	0.195	0.195	0.203	0.191	0.205	1,084,528	0.1947	1.79%
2004-01-21	0	0.112	0.112	0.119	0.112	0.113	820,000	92,340	0.1126	0.191	0.191	0.203	0.191	0.193	480,257	0.1923	-0.88%
2004-01-20	0	0.113	0.113	0.121	0.112	0.125	1,076,000	122,014	0.1134	0.193	0.193	0.207	0.191	0.213	630,191	0.1936	1.80%
2004-01-19	0	0.111	0.111	0.118	0.110	0.110	430,000	47,300	0.1100	0.190	0.190	0.201	0.188	0.188	251,842	0.1878	0.91%
2004-01-16	0	0.110	0.110	0.119	0.110	0.120	1,062,600	119,300	0.1123	0.188	0.188	0.203	0.188	0.205	622,343	0.1917	-5.98%
2004-01-15	0	0.117	0.110	0.118	0.108	0.120	975,000	110,822	0.1137	0.200	0.188	0.201	0.184	0.205	571,037	0.1941	4.46%
2004-01-14	0	0.112	0.111	0.120	0.111	0.112	181,000	20,120	0.1112	0.191	0.190	0.205	0.190	0.191	106,008	0.1898	-1.75%
2004-01-13	0	0.114	0.112	0.116	0.112	0.122	1,260,000	147,618	0.1172	0.195	0.191	0.198	0.191	0.208	737,956	0.2000	-8.06%
2004-01-12	0	0.124	0.121	0.129	0.124	0.132	529,000	68,030	0.1286	0.212	0.207	0.220	0.212	0.225	309,824	0.2196	-3.13%
2004-01-09	0	0.128	0.124	0.129	0.123	0.133	476,000	59,268	0.1245	0.219	0.212	0.220	0.210	0.227	278,783	0.2126	4.07%
2004-01-08	0	0.123	0.123	0.130	0.123	0.130	426,000	53,170	0.1248	0.210	0.210	0.222	0.210	0.222	249,499	0.2131	-7.52%
2004-01-07	0	0.133	0.130	0.136	0.124	0.140	624,000	81,780	0.1311	0.227	0.222	0.232	0.212	0.239	365,464	0.2238	8.13%
2004-01-06	0	0.123	0.123	0.129	0.114	0.126	886,000	108,562	0.1225	0.210	0.210	0.220	0.195	0.215	518,912	0.2092	0.82%
2004-01-05	0	0.122	0.122	0.129	0.115	0.128	499,600	60,916	0.1219	0.208	0.208	0.220	0.196	0.219	292,605	0.2082	-2.40%
2004-01-02	0	0.125	0.120	0.129	0.113	0.126	3,395,000	405,708	0.1195	0.213	0.205	0.220	0.193	0.215	1,988,381	0.2040	10.62%
2003-12-31	0	0.113	0.116	0.117	0.109	0.120	574,000	63,420	0.1105	0.193	0.198	0.200	0.186	0.205	336,180	0.1886	1.80%
2003-12-30	0	0.111	0.111	0.117	0.109	0.119	849,000	94,464	0.1113	0.190	0.190	0.200	0.186	0.203	497,242	0.1900	0.91%
2003-12-29	0	0.110	0.109	0.123	0.110	0.118	730,000	80,930	0.1109	0.188	0.186	0.210	0.188	0.201	427,546	0.1893	0.00%
2003-12-24	0	0.110	0.111	0.115	0.105	0.110	990,000	106,906	0.1080	0.188	0.190	0.196	0.179	0.188	579,823	0.1844	6.80%
2003-12-23	0	0.103	0.103	0.109	-	-	0	0	-	0.176	0.176	0.186	-	-	0	-	1.98%
2003-12-22	0	0.101	0.101	0.109	0.100	0.105	114,000	11,690	0.1025	0.172	0.172	0.186	0.171	0.179	66,767	0.1751	-8.18%
2003-12-19	0	0.110	0.105	0.110	0.100	0.110	319,000	33,507	0.1050	0.188	0.179	0.188	0.171	0.188	186,832	0.1793	3.77%
2003-12-18	0	0.106	0.105	0.113	0.106	0.119	2,350,339	255,616	0.1088	0.181	0.179	0.193	0.181	0.203	1,376,545	0.1857	-3.64%
2003-12-17	0	0.110	0.106	0.110	0.100	0.110	840,000	87,226	0.1038	0.188	0.181	0.188	0.171	0.188	491,971	0.1773	-3.51%
2003-12-16	0	0.114	0.106	0.114	0.095	0.114	1,884,200	199,491	0.1059	0.195	0.181	0.195	0.162	0.195	1,103,537	0.1808	-6.56%
2003-12-15	0	0.122	0.114	0.122	0.086	0.146	2,248,800	274,663	0.1221	0.208	0.195	0.208	0.147	0.249	1,317,076	0.2085	41.86%
2003-12-12	0	0.086	0.086	0.090	0.080	0.086	113,400	9,418	0.0831	0.147	0.147	0.154	0.137	0.147	66,416	0.1418	-2.27%
2003-12-11	0	0.088	0.088	0.090	0.080	0.085	318,604	25,896	0.0813	0.150	0.150	0.154	0.137	0.145	186,600	0.1388	-2.22%
2003-12-10	0	0.090	-	0.090	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2003-12-09	0	0.090	0.081	0.090	0.093	0.093	40,000	3,720	0.0930	0.154	0.138	0.154	0.159	0.159	23,427	0.1588	5.88%
2003-12-08	0	0.085	0.083	0.090	0.078	0.086	230,000	19,420	0.0844	0.145	0.142	0.154	0.133	0.147	134,706	0.1442	-1.16%
2003-12-05	0	0.086	0.079	0.092	-	-	0	0	-	0.147	0.135	0.157	-	-	0	-	0.00%
2003-12-04	0	0.086	0.085	0.092	0.086	0.086	250,000	21,500	0.0860	0.147	0.145	0.157	0.147	0.147	146,420	0.1468	-8.51%
2003-12-03	0	0.094	0.089	0.094	0.086	0.094	492,000	43,674	0.0888	0.160	0.152	0.160	0.147	0.160	288,154	0.1516	9.30%
2003-12-02	0	0.086	0.086	0.090	0.083	0.086	151,000	12,966	0.0859	0.147	0.147	0.154	0.142	0.147	88,438	0.1466	0.00%
2003-12-01	0	0.086	0.083	0.092	0.086	0.086	60,000	5,160	0.0860	0.147	0.142	0.157	0.147	0.147	35,141	0.1468	1.18%
2003-11-28	0	0.085	0.084	0.094	0.085	0.085	60,000	5,100	0.0850	0.145	0.143	0.160	0.145	0.145	35,141	0.1451	-6.59%
2003-11-27	0	0.091	0.086	0.093	0.078	0.091	320,000	27,600	0.0863	0.155	0.147	0.159	0.133	0.155	187,417	0.1473	-3.19%
2003-11-26	0	0.094	0.099	0.100	0.083	0.095	668,000	57,676	0.0863	0.160	0.169	0.171	0.142	0.162	391,234	0.1474	20.51%
2003-11-25	0	0.078	0.078	0.088	0.078	0.078	31,400	2,438	0.0776	0.133	0.133	0.150	0.133	0.133	18,390	0.1326	-2.50%
2003-11-24	0	0.080	0.080	0.090	-	-	0	0	-	0.137	0.137	0.154	-	-	0	-	0.00%
2003-11-21	0	0.080	0.078	0.080	-	-	0	0	-	0.137	0.133	0.137	-	-	0	-	-1.23%
2003-11-20	0	0.081	0.081	0.089	0.076	0.076	30,000	2,280	0.0760	0.138	0.138	0.152	0.130	0.130	17,570	0.1298	-4.71%
2003-11-19	0	0.085	0.079	0.089	-	-	0	0	-	0.145	0.135	0.152	-	-	0	-	0.00%
2003-11-18	0	0.085	0.082	0.096	0.081	0.089	971,200	80,796	0.0832	0.145	0.140	0.164	0.138	0.152	568,812	0.1420	0.00%
2003-11-17	0	0.085	0.085	0.094	0.080	0.087	455,000	37,385	0.0822	0.145	0.145	0.160	0.137	0.149	266,484	0.1403	-2.30%
2003-11-14	0	0.087	0.087	0.093	0.070	0.096	400,000	35,250	0.0881	0.149	0.149	0.159	0.120	0.164	234,272	0.1505	8.75%
2003-11-13	0	0.080	-	0.090	-	-	2,000	120	0.0600	0.137	-	0.154	-	-	1,171	0.1024	0.00%
2003-11-12	0	0.080	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
2003-11-11	0	0.080	0.072	-	-	-	0	0	-	0.137	0.123	-	-	-	0	-	0.00%
2003-11-10	0	0.080	0.072	0.080	-	-	0	0	-	0.137	0.123	0.137	-	-	0	-	0.00%
2003-11-07	0	0.080	0.072	-	-	-	0	0	-	0.137	0.123	-	-	-	0	-	0.00%
2003-11-06	0	0.080	0.078	0.087	-	-	0	0	-	0.137	0.133	0.149	-	-	0	-	0.00%
2003-11-05	0	0.080	0.080	0.089	-	-	0	0	-	0.137	0.137	0.152	-	-	0	-	0.00%
2003-11-04	0	0.080	0.080	0.095	0.080	0.080	20,000	1,600	0.0800	0.137	0.137	0.162	0.137	0.137	11,714	0.1366	-3.61%
2003-11-03	0	0.083	0.085	0.090	0.080	0.092	306,156	25,700	0.0839	0.142	0.145	0.154	0.137	0.157	179,309	0.1433	9.21%
2003-10-31	0	0.076	0.076	0.085	0.076	0.080	130,000	10,188	0.0784	0.130	0.130	0.145	0.130	0.137	76,138	0.1338	-10.59%
2003-10-30	0	0.085	0.078	0.085	-	-	0	0	-	0.145	0.133	0.145	-	-	0	-	0.00%
2003-10-29	0	0.085	0.084	0.087	0.080	0.085	430,000	36,300	0.0844	0.145	0.143	0.149	0.137	0.145	251,842	0.1441	4.94%
2003-10-28	0	0.081	0.081	0.086	-	-	0	0	-	0.138	0.138	0.147	-	-	0	-	2.53%
2003-10-27	0	0.079	0.072	-	-	-	0	0	-	0.135	0.123	-	-	-	0	-	0.00%
2003-10-24	0	0.079	0.079	0.085	0.075	0.078	102,000	7,950	0.0779	0.135	0.135	0.145	0.128	0.133	59,739	0.1331	1.28%
2003-10-23	0	0.078	0.078	0.085	0.078	0.080	220,000	17,560	0.0798	0.133	0.133	0.145	0.133	0.137	128,849	0.1363	-8.24%
2003-10-22	0	0.085	0.081	0.088	-	-	0	0	-	0.145	0.138	0.150	-	-	0	-	0.00%
2003-10-21	0	0.085	0.081	0.089	0.085	0.085	200,000	17,000	0.0850	0.145	0.138	0.152	0.145	0.145	117,136	0.1451	4.94%
2003-10-20	0	0.081	0.081	0.089	0.080	0.090	548,900	46,903	0.0854	0.138	0.138	0.152	0.137	0.154	321,479	0.1459	-12.90%
2003-10-17	0	0.093	-	0.094	-	-	0	0	-	0.159	-	0.160	-	-	0	-	0.00%
2003-10-16	0	0.093	0.086	0.094	-	-	0	0	-	0.159	0.147	0.160	-	-	0	-	0.00%
2003-10-15	0	0.093	0.087	0.095	0.070	0.098	1,035,000	89,816	0.0868	0.159	0.149	0.162	0.120	0.167	606,178	0.1482	24.00%
2003-10-14	0	0.075	0.075	0.088	0.072	0.072	2,000	144	0.0720	0.128	0.128	0.150	0.123	0.123	1,171	0.1229	0.00%
2003-10-13	0	0.075	0.075	0.080	0.075	0.075	37,400	2,791	0.0746	0.128	0.128	0.137	0.128	0.128	21,904	0.1274	-6.25%
2003-10-10	0	0.080	0.080	0.089	0.080	0.080	38,000	3,020	0.0795	0.137	0.137	0.152	0.137	0.137	22,256	0.1357	-9.09%
2003-10-09	0	0.088	0.086	0.088	0.078	0.089	726,000	61,772	0.0851	0.150	0.147	0.150	0.133	0.152	425,203	0.1453	3.53%
2003-10-08	0	0.085	0.081	0.085	0.080	0.086	222,000	18,542	0.0835	0.145	0.138	0.145	0.137	0.147	130,021	0.1426	0.00%
2003-10-07	0	0.085	0.085	0.088	0.075	0.085	326,000	27,010	0.0829	0.145	0.145	0.150	0.128	0.145	190,931	0.1415	-1.16%
2003-10-06	0	0.086	0.086	0.095	0.082	0.090	281,000	24,448	0.0870	0.147	0.147	0.162	0.140	0.154	164,576	0.1486	-1.15%
2003-10-03	0	0.087	0.083	0.089	0.087	0.087	50,000	4,350	0.0870	0.149	0.142	0.152	0.149	0.149	29,284	0.1485	1.16%
2003-10-02	0	0.086	0.086	0.096	0.085	0.085	100,000	8,500	0.0850	0.147	0.147	0.164	0.145	0.145	58,568	0.1451	1.18%
2003-09-30	0	0.085	0.085	0.095	0.081	0.092	84,000	7,546	0.0898	0.145	0.145	0.162	0.138	0.157	49,197	0.1534	-3.41%
2003-09-29	0	0.088	0.081	0.089	0.080	0.095	144,000	11,950	0.0830	0.150	0.138	0.152	0.137	0.162	84,338	0.1417	-7.37%
2003-09-26	0	0.095	0.087	0.095	-	-	800	56	0.0700	0.162	0.149	0.162	-	-	469	0.1195	0.00%
2003-09-25	0	0.095	0.087	0.095	0.087	0.095	602,000	53,000	0.0880	0.162	0.149	0.162	0.149	0.162	352,579	0.1503	3.26%
2003-09-24	0	0.092	0.088	0.092	0.086	0.093	550,000	48,914	0.0889	0.157	0.150	0.157	0.147	0.159	322,124	0.1518	-2.13%
2003-09-23	0	0.094	0.086	0.094	-	-	0	0	-	0.160	0.147	0.160	-	-	0	-	0.00%
2003-09-22	0	0.094	0.089	0.094	0.087	0.094	642,000	56,328	0.0877	0.160	0.152	0.160	0.149	0.160	376,006	0.1498	4.44%
2003-09-19	0	0.090	0.090	0.095	0.090	0.094	694,000	62,574	0.0902	0.154	0.154	0.162	0.154	0.160	406,461	0.1539	2.27%
2003-09-18	0	0.088	0.088	0.095	0.085	0.095	712,600	63,862	0.0896	0.150	0.150	0.162	0.145	0.162	417,355	0.1530	-7.37%
2003-09-17	0	0.095	0.093	0.095	0.075	0.108	2,922,000	272,627	0.0933	0.162	0.159	0.162	0.128	0.184	1,711,355	0.1593	21.79%
2003-09-16	0	0.078	0.078	0.080	0.073	0.073	20,000	1,460	0.0730	0.133	0.133	0.137	0.125	0.125	11,714	0.1246	1.30%
2003-09-15	0	0.077	0.072	0.079	0.070	0.077	354,000	25,430	0.0718	0.131	0.123	0.135	0.120	0.131	207,330	0.1227	16.67%
2003-09-11	0	0.066	0.062	0.066	0.056	0.066	758,000	44,618	0.0589	0.113	0.106	0.113	0.096	0.113	443,945	0.1005	13.79%
2003-09-10	0	0.058	0.058	0.064	0.058	0.058	40,000	2,320	0.0580	0.099	0.099	0.109	0.099	0.099	23,427	0.0990	-6.45%
2003-09-09	0	0.062	0.062	0.067	0.060	0.063	84,000	5,198	0.0619	0.106	0.106	0.114	0.102	0.108	49,197	0.1057	-1.59%
2003-09-08	0	0.063	0.063	-	0.063	0.063	50,000	3,150	0.0630	0.108	0.108	-	0.108	0.108	29,284	0.1076	14.55%
2003-09-05	0	0.055	0.055	0.060	0.055	0.060	45,000	2,665	0.0592	0.094	0.094	0.102	0.094	0.102	26,356	0.1011	-1.79%
2003-09-04	0	0.056	0.056	0.064	0.053	0.053	20,000	1,060	0.0530	0.096	0.096	0.109	0.090	0.090	11,714	0.0905	-11.11%
2003-09-03	0	0.063	0.060	0.066	0.052	0.063	122,000	7,344	0.0602	0.108	0.102	0.113	0.089	0.108	71,453	0.1028	18.87%
2003-09-02	0	0.053	0.053	0.063	0.050	0.053	58,000	3,050	0.0526	0.090	0.090	0.108	0.085	0.090	33,969	0.0898	-5.36%
2003-09-01	0	0.056	0.056	0.064	0.056	0.062	52,000	2,956	0.0568	0.096	0.096	0.109	0.096	0.106	30,455	0.0971	-9.68%
2003-08-29	0	0.062	0.054	0.062	0.049	0.062	203,400	10,287	0.0506	0.106	0.092	0.106	0.084	0.106	119,127	0.0864	0.00%
2003-08-28	0	0.062	0.058	0.067	0.062	0.062	50,000	3,100	0.0620	0.106	0.099	0.114	0.106	0.106	29,284	0.1059	-11.43%
2003-08-27	0	0.070	-	0.079	-	-	0	0	-	0.120	-	0.135	-	-	0	-	0.00%
2003-08-26	0	0.070	0.060	0.071	-	-	0	0	-	0.120	0.102	0.121	-	-	0	-	0.00%
2003-08-25	0	0.070	0.060	0.070	0.060	0.070	10,000	620	0.0620	0.120	0.102	0.120	0.102	0.120	5,857	0.1059	9.37%
2003-08-22	0	0.064	0.061	0.068	-	-	0	0	-	0.109	0.104	0.116	-	-	0	-	0.00%
2003-08-21	0	0.064	0.064	0.067	0.058	0.068	244,000	15,472	0.0634	0.109	0.109	0.114	0.099	0.116	142,906	0.1083	10.34%
2003-08-20	0	0.058	0.056	0.062	0.054	0.064	518,000	29,944	0.0578	0.099	0.096	0.106	0.092	0.109	303,382	0.0987	3.57%
2003-08-19	0	0.056	0.049	0.056	0.050	0.056	203,000	10,152	0.0500	0.096	0.084	0.096	0.085	0.096	118,893	0.0854	14.29%
2003-08-18	0	0.049	0.049	0.054	-	-	0	0	-	0.084	0.084	0.092	-	-	0	-	6.52%
2003-08-15	0	0.046	0.046	0.052	0.046	0.047	1,404,000	64,664	0.0461	0.079	0.079	0.089	0.079	0.080	822,294	0.0786	-4.17%
2003-08-14	0	0.048	0.048	0.055	0.046	0.048	990,000	46,400	0.0469	0.082	0.082	0.094	0.079	0.082	579,823	0.0800	-4.00%
2003-08-13	0	0.050	0.047	-	0.044	0.050	40,000	1,820	0.0455	0.085	0.080	-	0.075	0.085	23,427	0.0777	0.00%
2003-08-12	0	0.050	0.046	0.054	-	-	0	0	-	0.085	0.079	0.092	-	-	0	-	0.00%
2003-08-11	0	0.050	0.043	0.055	0.049	0.050	500,000	24,950	0.0499	0.085	0.073	0.094	0.084	0.085	292,840	0.0852	6.38%
2003-08-08	0	0.047	0.047	0.055	0.047	0.050	751,000	35,540	0.0473	0.080	0.080	0.094	0.080	0.085	439,845	0.0808	-14.55%
2003-08-07	0	0.055	0.055	0.058	0.044	0.055	135,000	7,244	0.0537	0.094	0.094	0.099	0.075	0.094	79,067	0.0916	1.85%
2003-08-06	0	0.054	0.054	0.057	0.045	0.055	735,000	34,893	0.0475	0.092	0.092	0.097	0.077	0.094	430,474	0.0811	12.50%
2003-08-05	0	0.048	0.047	0.050	0.038	0.048	60,000	2,780	0.0463	0.082	0.080	0.085	0.065	0.082	35,141	0.0791	11.63%
2003-08-04	0	0.043	0.043	0.045	0.043	0.043	10,000	430	0.0430	0.073	0.073	0.077	0.073	0.073	5,857	0.0734	-4.44%
2003-08-01	0	0.045	-	0.045	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-6.25%
2003-07-31	0	0.048	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2003-07-30	0	0.048	0.044	0.055	-	-	0	0	-	0.082	0.075	0.094	-	-	0	-	0.00%
2003-07-29	0	0.048	0.048	0.055	0.045	0.048	138,000	6,594	0.0478	0.082	0.082	0.094	0.077	0.082	80,824	0.0816	6.67%
2003-07-28	0	0.045	0.045	0.050	0.043	0.045	145,000	6,480	0.0447	0.077	0.077	0.085	0.073	0.077	84,924	0.0763	4.65%
2003-07-25	0	0.043	0.043	0.048	0.043	0.043	349,000	14,999	0.0430	0.073	0.073	0.082	0.073	0.073	204,402	0.0734	0.00%
2003-07-24	0	0.043	-	0.050	-	-	0	0	-	0.073	-	0.085	-	-	0	-	0.00%
2003-07-23	0	0.043	0.022	0.050	-	-	68,000	3,060	0.0450	0.073	0.038	0.085	-	-	39,826	0.0768	0.00%
2003-07-22	0	0.043	-	-	0.043	0.043	20,000	860	0.0430	0.073	-	-	0.073	0.073	11,714	0.0734	7.50%
2003-07-21	0	0.040	-	0.040	-	-	0	0	-	0.068	-	0.068	-	-	0	-	-6.98%
2003-07-18	0	0.043	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2003-07-17	0	0.043	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2003-07-16	0	0.043	-	-	-	-	200	6	0.0300	0.073	-	-	-	-	117	0.0512	0.00%
2003-07-15	0	0.043	0.035	0.060	-	-	0	0	-	0.073	0.060	0.102	-	-	0	-	0.00%
2003-07-14	0	0.043	0.042	0.050	-	-	0	0	-	0.073	0.072	0.085	-	-	0	-	0.00%
2003-07-11	0	0.043	0.043	0.052	0.040	0.052	90,000	3,940	0.0438	0.073	0.073	0.089	0.068	0.089	52,711	0.0747	-10.42%
2003-07-10	0	0.048	0.039	0.048	0.030	0.048	198,800	8,236	0.0414	0.082	0.067	0.082	0.051	0.082	116,433	0.0707	33.33%
2003-07-09	0	0.036	-	-	-	-	0	0	-	0.061	-	-	-	-	0	-	0.00%
2003-07-08	0	0.036	0.036	-	0.036	0.036	10,000	360	0.0360	0.061	0.061	-	0.061	0.061	5,857	0.0615	0.00%
2003-07-07	0	0.036	0.036	-	0.036	0.036	30,000	1,080	0.0360	0.061	0.061	-	0.061	0.061	17,570	0.0615	-10.00%
2003-07-04	0	0.040	0.040	0.048	0.040	0.040	20,000	800	0.0400	0.068	0.068	0.082	0.068	0.068	11,714	0.0683	-13.04%
2003-07-03	0	0.046	0.040	0.048	-	-	0	0	-	0.079	0.068	0.082	-	-	0	-	0.00%
2003-07-02	0	0.046	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
2003-06-30	0	0.046	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
2003-06-27	0	0.046	0.040	-	-	-	0	0	-	0.079	0.068	-	-	-	0	-	0.00%
2003-06-26	0	0.046	-	0.048	-	-	0	0	-	0.079	-	0.082	-	-	0	-	0.00%
2003-06-25	0	0.046	0.040	0.046	0.034	0.046	186,000	7,216	0.0388	0.079	0.068	0.079	0.058	0.079	108,936	0.0662	21.05%
2003-06-24	0	0.038	0.038	-	0.038	0.050	26,000	1,060	0.0408	0.065	0.065	-	0.065	0.085	15,228	0.0696	-15.56%
2003-06-23	0	0.045	0.045	-	0.037	0.037	2,000	74	0.0370	0.077	0.077	-	0.063	0.063	1,171	0.0632	0.00%
2003-06-20	0	0.045	0.037	0.050	0.041	0.050	46,000	1,920	0.0417	0.077	0.063	0.085	0.070	0.085	26,941	0.0713	-2.17%
2003-06-19	0	0.046	0.040	0.052	0.040	0.046	57,000	2,594	0.0455	0.079	0.068	0.089	0.068	0.079	33,384	0.0777	4.55%
2003-06-18	0	0.044	0.044	0.053	0.044	0.044	13,000	563	0.0433	0.075	0.075	0.090	0.075	0.075	7,614	0.0739	-8.33%
2003-06-17	0	0.048	0.048	0.056	0.048	0.048	48,000	2,304	0.0480	0.082	0.082	0.096	0.082	0.082	28,113	0.0820	-4.00%
2003-06-16	0	0.050	0.048	0.053	0.046	0.050	46,000	2,284	0.0497	0.085	0.082	0.090	0.079	0.085	26,941	0.0848	6.38%
2003-06-13	0	0.047	0.041	0.047	0.041	0.047	9,000	387	0.0430	0.080	0.070	0.080	0.070	0.080	5,271	0.0734	9.30%
2003-06-12	0	0.043	0.043	0.048	0.039	0.043	292,000	11,886	0.0407	0.073	0.073	0.082	0.067	0.073	171,018	0.0695	7.50%
2003-06-11	0	0.040	0.040	0.048	0.040	0.040	10,000	400	0.0400	0.068	0.068	0.082	0.068	0.068	5,857	0.0683	-11.11%
2003-06-10	0	0.045	0.043	0.048	0.034	0.045	91,000	3,817	0.0419	0.077	0.073	0.082	0.058	0.077	53,297	0.0716	-6.25%
2003-06-09	0	0.048	0.045	0.050	0.035	0.048	45,000	1,980	0.0440	0.082	0.077	0.085	0.060	0.082	26,356	0.0751	14.29%
2003-06-06	0	0.042	0.036	-	-	-	0	0	-	0.072	0.061	-	-	-	0	-	0.00%
2003-06-05	0	0.042	0.035	0.045	0.039	0.042	36,000	1,450	0.0403	0.072	0.060	0.077	0.067	0.072	21,084	0.0688	0.00%
2003-06-03	0	0.042	0.042	0.053	0.042	0.042	16,200	678	0.0419	0.072	0.072	0.090	0.072	0.072	9,488	0.0715	-12.50%
2003-06-02	0	0.048	0.048	-	0.048	0.048	195,000	9,342	0.0479	0.082	0.082	-	0.082	0.082	114,207	0.0818	-4.00%
2003-05-30	0	0.050	-	0.050	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2003-05-29	0	0.050	-	0.050	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2003-05-28	0	0.050	-	0.050	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2003-05-27	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-05-26	0	0.050	-	0.055	-	-	0	0	-	0.085	-	0.094	-	-	0	-	0.00%
2003-05-23	0	0.050	0.050	0.053	0.036	0.045	49,000	1,968	0.0402	0.085	0.085	0.090	0.061	0.077	28,698	0.0686	11.11%
2003-05-22	0	0.045	0.045	0.046	0.032	0.040	22,000	720	0.0327	0.077	0.077	0.079	0.055	0.068	12,885	0.0559	-10.00%
2003-05-21	0	0.050	-	0.052	-	-	1,000	35	0.0350	0.085	-	0.089	-	-	586	0.0598	0.00%
2003-05-20	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-05-19	0	0.050	-	0.060	-	-	0	0	-	0.085	-	0.102	-	-	0	-	0.00%
2003-05-16	0	0.050	0.050	0.060	0.038	0.050	37,000	1,786	0.0483	0.085	0.085	0.102	0.065	0.085	21,670	0.0824	8.70%
2003-05-15	0	0.046	0.038	0.060	-	-	0	0	-	0.079	0.065	0.102	-	-	0	-	0.00%
2003-05-14	0	0.046	0.046	0.050	0.045	0.045	2,000	90	0.0450	0.079	0.079	0.085	0.077	0.077	1,171	0.0768	0.00%
2003-05-13	0	0.046	0.046	0.047	0.040	0.040	30,000	1,200	0.0400	0.079	0.079	0.080	0.068	0.068	17,570	0.0683	0.00%
2003-05-12	0	0.046	0.045	0.050	0.038	0.046	43,000	1,794	0.0417	0.079	0.077	0.085	0.065	0.079	25,184	0.0712	2.22%
2003-05-09	0	0.045	0.038	-	-	-	0	0	-	0.077	0.065	-	-	-	0	-	0.00%
2003-05-07	0	0.045	0.038	-	-	-	0	0	-	0.077	0.065	-	-	-	0	-	0.00%
2003-05-06	0	0.045	0.045	0.060	0.045	0.045	10,000	450	0.0450	0.077	0.077	0.102	0.077	0.077	5,857	0.0768	-10.00%
2003-05-05	0	0.050	-	0.060	-	-	0	0	-	0.085	-	0.102	-	-	0	-	0.00%
2003-05-02	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-04-30	0	0.050	0.050	0.056	0.038	0.047	160,000	7,020	0.0439	0.085	0.085	0.096	0.065	0.080	93,709	0.0749	11.11%
2003-04-29	0	0.045	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2003-04-28	0	0.045	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2003-04-25	0	0.045	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
2003-04-24	0	0.045	0.045	0.060	0.045	0.045	4,000	180	0.0450	0.077	0.077	0.102	0.077	0.077	2,343	0.0768	-10.00%
2003-04-23	0	0.050	0.046	0.053	-	-	0	0	-	0.085	0.079	0.090	-	-	0	-	0.00%
2003-04-22	0	0.050	0.050	0.053	0.043	0.044	635,600	27,941	0.0440	0.085	0.085	0.090	0.073	0.075	372,258	0.0751	13.64%
2003-04-17	0	0.044	0.042	0.060	-	-	0	0	-	0.075	0.072	0.102	-	-	0	-	0.00%
2003-04-16	0	0.044	0.044	-	0.044	0.044	5,000	215	0.0430	0.075	0.075	-	0.075	0.075	2,928	0.0734	-6.38%
2003-04-15	0	0.047	0.044	0.060	-	-	0	0	-	0.080	0.075	0.102	-	-	0	-	0.00%
2003-04-14	0	0.047	0.038	0.050	0.045	0.047	660,000	30,420	0.0461	0.080	0.065	0.085	0.077	0.080	386,548	0.0787	14.63%
2003-04-11	0	0.041	0.041	0.060	0.041	0.041	47,000	1,916	0.0408	0.070	0.070	0.102	0.070	0.070	27,527	0.0696	-8.89%
2003-04-10	0	0.045	0.037	0.050	-	-	0	0	-	0.077	0.063	0.085	-	-	0	-	0.00%
2003-04-09	0	0.045	0.045	0.046	0.038	0.038	10,000	380	0.0380	0.077	0.077	0.079	0.065	0.065	5,857	0.0649	18.42%
2003-04-08	0	0.038	0.038	0.060	0.038	0.038	32,000	1,216	0.0380	0.065	0.065	0.102	0.065	0.065	18,742	0.0649	-7.32%
2003-04-07	0	0.041	0.041	-	0.041	0.041	6,000	246	0.0410	0.070	0.070	-	0.070	0.070	3,514	0.0700	-8.89%
2003-04-04	0	0.045	0.045	-	0.043	0.045	650,000	28,050	0.0432	0.077	0.077	-	0.073	0.077	380,692	0.0737	-10.00%
2003-04-03	0	0.050	0.040	-	-	-	0	0	-	0.085	0.068	-	-	-	0	-	0.00%
2003-04-02	0	0.050	0.040	-	-	-	0	0	-	0.085	0.068	-	-	-	0	-	0.00%
2003-04-01	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-03-31	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-03-28	0	0.050	0.050	-	0.040	0.040	2,000	80	0.0400	0.085	0.085	-	0.068	0.068	1,171	0.0683	8.70%
2003-03-27	0	0.046	0.043	-	0.046	0.046	794,200	36,533	0.0460	0.079	0.073	-	0.079	0.079	465,147	0.0785	-9.80%
2003-03-26	0	0.051	0.043	-	-	-	609,800	29,270	0.0480	0.087	0.073	-	-	-	357,147	0.0820	0.00%
2003-03-25	0	0.051	0.048	-	-	-	3,221,400	144,963	0.0450	0.087	0.082	-	-	-	1,886,707	0.0768	0.00%
2003-03-24	0	0.051	0.051	0.059	0.043	0.051	49,200	2,274	0.0462	0.087	0.087	0.101	0.073	0.087	28,815	0.0789	0.00%
2003-03-21	0	0.051	0.044	0.060	-	-	0	0	-	0.087	0.075	0.102	-	-	0	-	0.00%
2003-03-20	0	0.051	0.043	0.060	-	-	0	0	-	0.087	0.073	0.102	-	-	0	-	0.00%
2003-03-19	0	0.051	0.051	0.058	0.050	0.050	63,000	3,140	0.0498	0.087	0.087	0.099	0.085	0.085	36,898	0.0851	-7.27%
2003-03-18	0	0.055	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-03-17	0	0.055	0.055	0.060	0.042	0.052	68,000	3,320	0.0488	0.094	0.094	0.102	0.072	0.089	39,826	0.0834	10.00%
2003-03-14	0	0.050	-	0.050	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
2003-03-13	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-03-12	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-03-11	0	0.050	0.045	0.050	-	-	0	0	-	0.085	0.077	0.085	-	-	0	-	-10.71%
2003-03-10	0	0.056	-	0.060	-	-	0	0	-	0.096	-	0.102	-	-	0	-	0.00%
2003-03-07	0	0.056	0.052	0.064	-	-	0	0	-	0.096	0.089	0.109	-	-	0	-	0.00%
2003-03-06	0	0.056	0.056	0.061	0.053	0.053	31,000	1,635	0.0527	0.096	0.096	0.104	0.090	0.090	18,156	0.0901	7.69%
2003-03-05	0	0.052	-	-	-	-	0	0	-	0.089	-	-	-	-	0	-	0.00%
2003-03-04	0	0.052	-	0.060	-	-	0	0	-	0.089	-	0.102	-	-	0	-	0.00%
2003-03-03	0	0.052	-	0.060	-	-	0	0	-	0.089	-	0.102	-	-	0	-	0.00%
2003-02-28	0	0.052	-	0.060	-	-	0	0	-	0.089	-	0.102	-	-	0	-	0.00%
2003-02-27	0	0.052	0.050	0.060	-	-	0	0	-	0.089	0.085	0.102	-	-	0	-	0.00%
2003-02-26	0	0.052	0.052	0.060	0.052	0.052	30,000	1,560	0.0520	0.089	0.089	0.102	0.089	0.089	17,570	0.0888	-13.33%
2003-02-25	0	0.060	0.052	0.068	0.051	0.060	102,000	6,102	0.0598	0.102	0.089	0.116	0.087	0.102	59,739	0.1021	15.38%
2003-02-24	0	0.052	0.052	0.066	0.052	0.052	30,000	1,560	0.0520	0.089	0.089	0.113	0.089	0.089	17,570	0.0888	-10.34%
2003-02-21	0	0.058	0.052	0.066	-	-	0	0	-	0.099	0.089	0.113	-	-	0	-	0.00%
2003-02-20	0	0.058	0.058	0.066	0.053	0.058	1,004,000	55,732	0.0555	0.099	0.099	0.113	0.090	0.099	588,022	0.0948	13.73%
2003-02-19	0	0.051	-	0.052	0.051	0.052	501,000	25,645	0.0512	0.087	-	0.089	0.087	0.089	293,425	0.0874	-1.92%
2003-02-18	0	0.052	0.052	-	0.052	0.052	12,000	624	0.0520	0.089	0.089	-	0.089	0.089	7,028	0.0888	0.00%
2003-02-17	0	0.052	0.052	-	0.052	0.052	89,000	4,628	0.0520	0.089	0.089	-	0.089	0.089	52,125	0.0888	-1.89%
2003-02-14	0	0.053	0.052	0.060	-	-	0	0	-	0.090	0.089	0.102	-	-	0	-	0.00%
2003-02-13	0	0.053	0.052	0.060	-	-	0	0	-	0.090	0.089	0.102	-	-	0	-	0.00%
2003-02-12	0	0.053	0.052	0.060	-	-	0	0	-	0.090	0.089	0.102	-	-	0	-	0.00%
2003-02-11	0	0.053	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2003-02-10	0	0.053	0.053	-	0.053	0.053	48,000	2,544	0.0530	0.090	0.090	-	0.090	0.090	28,113	0.0905	-1.85%
2003-02-07	0	0.054	0.050	-	0.054	0.054	200,000	10,800	0.0540	0.092	0.085	-	0.092	0.092	117,136	0.0922	-1.82%
2003-02-06	0	0.055	0.055	0.063	0.055	0.055	160,000	8,800	0.0550	0.094	0.094	0.108	0.094	0.094	93,709	0.0939	0.00%
2003-02-05	0	0.055	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2003-02-04	0	0.055	0.052	-	-	-	0	0	-	0.094	0.089	-	-	-	0	-	0.00%
2003-01-30	0	0.055	0.050	-	0.055	0.055	100,000	5,500	0.0550	0.094	0.085	-	0.094	0.094	58,568	0.0939	10.00%
2003-01-29	0	0.050	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
2003-01-28	0	0.050	-	0.060	-	-	0	0	-	0.085	-	0.102	-	-	0	-	0.00%
2003-01-27	0	0.050	0.044	0.058	-	-	0	0	-	0.085	0.075	0.099	-	-	0	-	0.00%
2003-01-24	0	0.050	0.050	0.058	0.042	0.050	548,000	25,976	0.0474	0.085	0.085	0.099	0.072	0.085	320,952	0.0809	-7.41%
2003-01-23	0	0.054	0.054	-	0.052	0.052	20,000	1,040	0.0520	0.092	0.092	-	0.089	0.089	11,714	0.0888	-10.00%
2003-01-22	0	0.060	0.052	0.060	-	-	0	0	-	0.102	0.089	0.102	-	-	0	-	0.00%
2003-01-21	0	0.060	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2003-01-20	0	0.060	0.052	0.060	-	-	4,230,600	219,991	0.0520	0.102	0.089	0.102	-	-	2,477,775	0.0888	0.00%
2003-01-17	0	0.060	0.060	0.065	0.060	0.060	10,000	600	0.0600	0.102	0.102	0.111	0.102	0.102	5,857	0.1024	-7.69%
2003-01-16	0	0.065	-	0.065	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2003-01-15	0	0.065	0.062	0.073	-	-	0	0	-	0.111	0.106	0.125	-	-	0	-	0.00%
2003-01-14	0	0.065	0.065	0.073	0.062	0.062	48,000	2,976	0.0620	0.111	0.111	0.125	0.106	0.106	28,113	0.1059	4.84%
2003-01-13	0	0.062	0.062	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	0.00%
2003-01-10	0	0.062	-	0.070	-	-	0	0	-	0.106	-	0.120	-	-	0	-	0.00%
2003-01-09	0	0.062	0.056	0.062	-	-	0	0	-	0.106	0.096	0.106	-	-	0	-	0.00%
2003-01-08	0	0.062	0.062	0.070	0.062	0.062	52,000	3,224	0.0620	0.106	0.106	0.120	0.106	0.106	30,455	0.1059	-11.43%
2003-01-07	0	0.070	0.062	0.070	-	-	0	0	-	0.120	0.106	0.120	-	-	0	-	0.00%
2003-01-06	0	0.070	0.062	0.070	-	-	0	0	-	0.120	0.106	0.120	-	-	0	-	0.00%
2003-01-03	0	0.070	0.062	-	-	-	0	0	-	0.120	0.106	-	-	-	0	-	0.00%
2003-01-02	0	0.070	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2002-12-31	0	0.070	-	0.078	-	-	0	0	-	0.120	-	0.133	-	-	0	-	0.00%
2002-12-30	0	0.070	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2002-12-27	0	0.070	-	0.076	-	-	0	0	-	0.120	-	0.130	-	-	0	-	0.00%
2002-12-24	0	0.070	-	0.070	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2002-12-23	0	0.070	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2002-12-20	0	0.070	-	0.078	-	-	0	0	-	0.120	-	0.133	-	-	0	-	0.00%
2002-12-19	0	0.070	-	0.078	-	-	1,000	60	0.0600	0.120	-	0.133	-	-	586	0.1024	0.00%
2002-12-18	0	0.070	0.070	-	0.060	0.060	20,000	1,200	0.0600	0.120	0.120	-	0.102	0.102	11,714	0.1024	16.67%
2002-12-17	0	0.060	0.060	0.068	0.060	0.060	18,000	1,060	0.0589	0.102	0.102	0.116	0.102	0.102	10,542	0.1005	-11.76%
2002-12-16	0	0.068	0.068	-	0.067	0.068	10,000	676	0.0676	0.116	0.116	-	0.114	0.116	5,857	0.1154	1.49%
2002-12-13	0	0.067	-	0.067	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
2002-12-12	0	0.067	0.067	-	0.066	0.066	6,000	396	0.0660	0.114	0.114	-	0.113	0.113	3,514	0.1127	1.52%
2002-12-11	0	0.066	0.066	0.076	0.066	0.072	63,600	4,428	0.0696	0.113	0.113	0.130	0.113	0.123	37,249	0.1189	-8.33%
2002-12-10	0	0.072	-	0.072	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-4.00%
2002-12-09	0	0.075	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2002-12-06	0	0.075	-	0.075	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2002-12-05	0	0.075	-	0.075	-	-	0	0	-	0.128	-	0.128	-	-	0	-	-1.32%
2002-12-04	0	0.076	0.074	0.083	0.076	0.076	30,000	2,280	0.0760	0.130	0.126	0.142	0.130	0.130	17,570	0.1298	0.00%
2002-12-03	0	0.076	0.076	0.084	0.071	0.084	80,600	6,446	0.0800	0.130	0.130	0.143	0.121	0.143	47,206	0.1366	7.04%
2002-12-02	0	0.071	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2002-11-29	0	0.071	0.071	0.078	0.070	0.070	404,000	28,280	0.0700	0.121	0.121	0.133	0.120	0.120	236,614	0.1195	-6.58%
2002-11-28	0	0.076	0.076	0.080	0.072	0.072	16,000	1,152	0.0720	0.130	0.130	0.137	0.123	0.123	9,371	0.1229	5.56%
2002-11-27	0	0.072	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2002-11-26	0	0.072	0.072	0.076	0.072	0.072	11,600	816	0.0703	0.123	0.123	0.130	0.123	0.123	6,794	0.1201	-5.26%
2002-11-25	0	0.076	0.070	-	0.076	0.076	58,000	4,386	0.0756	0.130	0.120	-	0.130	0.130	33,969	0.1291	0.00%
2002-11-22	0	0.076	0.076	0.083	0.076	0.076	610,200	46,375	0.0760	0.130	0.130	0.142	0.130	0.130	357,382	0.1298	0.00%
2002-11-21	0	0.076	0.072	0.086	-	-	0	0	-	0.130	0.123	0.147	-	-	0	-	0.00%
2002-11-20	0	0.076	-	0.084	-	-	0	0	-	0.130	-	0.143	-	-	0	-	0.00%
2002-11-19	0	0.076	0.076	-	0.070	0.075	138,000	10,150	0.0736	0.130	0.130	-	0.120	0.128	80,824	0.1256	8.57%
2002-11-18	0	0.070	0.070	-	0.070	0.070	4,000	280	0.0700	0.120	0.120	-	0.120	0.120	2,343	0.1195	0.00%
2002-11-15	0	0.070	0.070	-	0.070	0.070	9,000	585	0.0650	0.120	0.120	-	0.120	0.120	5,271	0.1110	-22.22%
2002-11-14	0	0.090	-	0.090	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2002-11-13	0	0.090	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2002-11-12	0	0.090	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2002-11-11	0	0.090	-	0.090	-	-	1,600	112	0.0700	0.154	-	0.154	-	-	937	0.1195	0.00%
2002-11-08	0	0.090	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2002-11-07	0	0.090	0.090	0.096	0.090	0.096	29,000	2,660	0.0917	0.154	0.154	0.164	0.154	0.164	16,985	0.1566	-6.25%
2002-11-06	0	0.096	0.096	0.104	0.090	0.096	224,600	20,680	0.0921	0.164	0.164	0.178	0.154	0.164	131,544	0.1572	0.00%
2002-11-05	0	0.096	0.096	-	0.096	0.096	12,000	1,152	0.0960	0.164	0.164	-	0.164	0.164	7,028	0.1639	0.00%
2002-11-04	0	0.096	0.096	-	0.093	0.093	15,000	1,387	0.0925	0.164	0.164	-	0.159	0.159	8,785	0.1579	-4.00%
2002-11-01	0	0.100	-	0.100	0.100	0.100	1,200,000	120,000	0.1000	0.171	-	0.171	0.171	0.171	702,815	0.1707	5.26%
2002-10-31	0	0.095	0.095	-	0.092	0.100	1,505,000	150,448	0.1000	0.162	0.162	-	0.157	0.171	881,447	0.1707	-7.77%
2002-10-30	0	0.103	0.103	0.107	0.094	0.102	1,532,000	156,080	0.1019	0.176	0.176	0.183	0.160	0.174	897,261	0.1740	-6.36%
2002-10-29	0	0.110	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2002-10-28	0	0.110	-	0.118	-	-	0	0	-	0.188	-	0.201	-	-	0	-	0.00%
2002-10-25	0	0.110	0.110	0.115	0.110	0.110	120,000	13,200	0.1100	0.188	0.188	0.196	0.188	0.188	70,282	0.1878	-0.90%
2002-10-24	0	0.111	0.111	0.116	0.111	0.111	40,000	4,440	0.1110	0.190	0.190	0.198	0.190	0.190	23,427	0.1895	2.78%
2002-10-23	0	0.108	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2002-10-22	0	0.108	0.103	0.115	-	-	0	0	-	0.184	0.176	0.196	-	-	0	-	0.00%
2002-10-21	0	0.108	0.104	0.114	0.100	0.108	27,000	2,882	0.1067	0.184	0.178	0.195	0.171	0.184	15,813	0.1823	0.00%
2002-10-18	0	0.108	0.108	0.114	0.108	0.108	24,000	2,592	0.1080	0.184	0.184	0.195	0.184	0.184	14,056	0.1844	0.00%
2002-10-17	0	0.108	0.108	0.112	0.102	0.108	1,616,200	170,845	0.1057	0.184	0.184	0.191	0.174	0.184	946,575	0.1805	-2.70%
2002-10-16	0	0.111	0.111	0.117	0.111	0.112	148,000	16,528	0.1117	0.190	0.190	0.200	0.190	0.191	86,681	0.1907	-7.50%
2002-10-15	0	0.120	0.110	0.120	0.110	0.120	852,000	97,040	0.1139	0.205	0.188	0.205	0.188	0.205	498,999	0.1945	9.09%
2002-10-11	0	0.110	0.110	0.117	0.102	0.110	504,000	54,978	0.1091	0.188	0.188	0.200	0.174	0.188	295,182	0.1863	0.92%
2002-10-10	0	0.109	0.109	0.120	0.108	0.115	178,400	19,718	0.1105	0.186	0.186	0.205	0.184	0.196	104,485	0.1887	0.00%
2002-10-09	0	0.109	0.105	0.112	0.109	0.113	1,282,400	142,530	0.1111	0.186	0.179	0.191	0.186	0.193	751,075	0.1898	-6.84%
2002-10-08	0	0.117	0.113	0.117	0.110	0.117	228,000	25,884	0.1135	0.200	0.193	0.200	0.188	0.200	133,535	0.1938	3.54%
2002-10-07	0	0.113	0.112	0.118	0.110	0.113	622,000	69,766	0.1122	0.193	0.191	0.201	0.188	0.193	364,293	0.1915	-6.61%
2002-10-04	0	0.121	0.115	0.121	-	-	0	0	-	0.207	0.196	0.207	-	-	0	-	-0.82%
2002-10-03	0	0.122	0.115	0.124	0.114	0.122	470,200	55,422	0.1179	0.208	0.196	0.212	0.195	0.208	275,386	0.2013	6.09%
2002-10-02	0	0.115	0.115	0.116	0.106	0.119	1,194,000	140,428	0.1176	0.196	0.196	0.198	0.181	0.203	699,301	0.2008	0.88%
2002-09-30	0	0.114	0.108	0.116	0.108	0.114	102,000	11,316	0.1109	0.195	0.184	0.198	0.184	0.195	59,739	0.1894	5.56%
2002-09-27	0	0.108	0.108	0.115	0.108	0.110	105,000	11,400	0.1086	0.184	0.184	0.196	0.184	0.188	61,496	0.1854	-4.42%
2002-09-26	0	0.113	0.116	0.121	0.104	0.116	1,002,600	109,153	0.1089	0.193	0.198	0.207	0.178	0.198	587,202	0.1859	9.71%
2002-09-25	0	0.103	0.100	0.103	0.103	0.104	245,000	25,271	0.1031	0.176	0.171	0.176	0.176	0.178	143,491	0.1761	-6.36%
2002-09-24	0	0.110	-	0.113	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-09-23	0	0.110	-	0.116	-	-	0	0	-	0.188	-	0.198	-	-	0	-	0.00%
2002-09-20	0	0.110	0.110	0.112	0.100	0.110	395,000	40,883	0.1035	0.188	0.188	0.191	0.171	0.188	231,343	0.1767	10.00%
2002-09-19	0	0.100	0.100	0.106	0.092	0.106	519,200	54,752	0.1055	0.171	0.171	0.181	0.157	0.181	304,085	0.1801	0.00%
2002-09-18	0	0.100	0.100	0.108	0.092	0.092	82,000	7,544	0.0920	0.171	0.171	0.184	0.157	0.157	48,026	0.1571	0.00%
2002-09-17	0	0.100	0.100	0.110	0.098	0.098	7,000	678	0.0969	0.171	0.171	0.188	0.167	0.167	4,100	0.1654	-1.96%
2002-09-16	0	0.102	0.094	0.106	0.102	0.106	1,050,000	109,300	0.1041	0.174	0.160	0.181	0.174	0.181	614,963	0.1777	2.00%
2002-09-13	0	0.100	0.100	-	0.090	0.091	7,000	622	0.0889	0.171	0.171	-	0.154	0.155	4,100	0.1517	2.04%
2002-09-12	0	0.098	0.098	0.108	0.098	0.098	36,000	3,512	0.0976	0.167	0.167	0.184	0.167	0.167	21,084	0.1666	-5.77%
2002-09-11	0	0.104	0.098	0.110	0.100	0.104	66,000	6,760	0.1024	0.178	0.167	0.188	0.171	0.178	38,655	0.1749	2.97%
2002-09-10	0	0.101	0.097	0.105	0.088	0.101	5,000	458	0.0916	0.172	0.166	0.179	0.150	0.172	2,928	0.1564	5.21%
2002-09-09	0	0.096	0.088	0.096	0.088	0.088	2,000	176	0.0880	0.164	0.150	0.164	0.150	0.150	1,171	0.1503	-3.03%
2002-09-06	0	0.099	0.099	0.101	0.099	0.100	69,000	6,842	0.0992	0.169	0.169	0.172	0.169	0.171	40,412	0.1693	-1.00%
2002-09-05	0	0.100	0.090	0.100	-	-	1,000	80	0.0800	0.171	0.154	0.171	-	-	586	0.1366	-0.99%
2002-09-04	0	0.101	0.101	0.108	0.101	0.101	40,000	4,040	0.1010	0.172	0.172	0.184	0.172	0.172	23,427	0.1724	-0.98%
2002-09-03	0	0.102	0.100	0.107	0.102	0.109	399,000	40,873	0.1024	0.174	0.171	0.183	0.174	0.186	233,686	0.1749	0.99%
2002-09-02	0	0.101	0.099	0.104	0.096	0.106	566,000	57,004	0.1007	0.172	0.169	0.178	0.164	0.181	331,494	0.1720	12.22%
2002-08-30	0	0.090	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2002-08-29	0	0.090	0.090	0.101	0.090	0.090	10,000	900	0.0900	0.154	0.154	0.172	0.154	0.154	5,857	0.1537	-6.25%
2002-08-28	0	0.096	0.093	0.096	0.093	0.096	762,000	72,442	0.0951	0.164	0.159	0.164	0.159	0.164	446,288	0.1623	-2.04%
2002-08-27	0	0.098	0.094	0.106	0.094	0.100	101,000	9,710	0.0961	0.167	0.160	0.181	0.160	0.171	59,154	0.1641	3.16%
2002-08-26	0	0.095	-	0.098	-	-	0	0	-	0.162	-	0.167	-	-	0	-	0.00%
2002-08-23	0	0.095	0.090	0.095	0.086	0.095	30,800	2,682	0.0871	0.162	0.154	0.162	0.147	0.162	18,039	0.1487	10.47%
2002-08-22	0	0.086	0.086	0.096	0.085	0.088	248,400	21,380	0.0861	0.147	0.147	0.164	0.145	0.150	145,483	0.1470	2.38%
2002-08-21	0	0.084	0.082	0.090	0.076	0.089	208,000	17,078	0.0821	0.143	0.140	0.154	0.130	0.152	121,821	0.1402	10.53%
2002-08-20	0	0.076	0.076	0.082	0.060	0.076	178,000	12,870	0.0723	0.130	0.130	0.140	0.102	0.130	104,251	0.1235	11.76%
2002-08-19	0	0.068	0.068	0.077	0.061	0.079	237,000	17,746	0.0749	0.116	0.116	0.131	0.104	0.135	138,806	0.1278	7.94%
2002-08-16	0	0.063	0.063	0.069	0.063	0.063	32,000	2,016	0.0630	0.108	0.108	0.118	0.108	0.108	18,742	0.1076	1.61%
2002-08-15	0	0.062	0.055	0.070	-	-	0	0	-	0.106	0.094	0.120	-	-	0	-	0.00%
2002-08-14	0	0.062	0.062	0.068	0.056	0.062	250,000	14,900	0.0596	0.106	0.106	0.116	0.096	0.106	146,420	0.1018	-3.13%
2002-08-13	0	0.064	0.058	0.070	0.052	0.066	819,000	50,126	0.0612	0.109	0.099	0.120	0.089	0.113	479,671	0.1045	25.49%
2002-08-12	0	0.051	0.051	0.055	0.050	0.050	100,000	5,000	0.0500	0.087	0.087	0.094	0.085	0.085	58,568	0.0854	2.00%
2002-08-09	0	0.050	0.050	0.100	0.050	0.058	50,000	2,516	0.0503	0.085	0.085	0.171	0.085	0.099	29,284	0.0859	0.00%
2002-08-08	0	0.050	0.050	0.055	0.050	0.056	65,000	3,252	0.0500	0.085	0.085	0.094	0.085	0.096	38,069	0.0854	-1.96%
2002-08-07	0	0.051	0.055	0.059	0.050	0.060	98,000	5,170	0.0528	0.087	0.094	0.101	0.085	0.102	57,397	0.0901	-5.56%
2002-08-06	0	0.054	0.051	0.056	0.050	0.055	155,000	8,362	0.0539	0.092	0.087	0.096	0.085	0.094	90,780	0.0921	0.00%
2002-08-05	0	0.054	0.055	0.059	0.054	0.055	127,000	6,903	0.0544	0.092	0.094	0.101	0.092	0.094	74,381	0.0928	-12.90%
2002-08-02	0	0.062	0.056	0.062	0.056	0.062	37,000	2,073	0.0560	0.106	0.096	0.106	0.096	0.106	21,670	0.0957	0.00%
2002-08-01	0	0.062	0.058	0.074	0.052	0.064	918,000	55,940	0.0609	0.106	0.099	0.126	0.089	0.109	537,654	0.1040	10.71%
2002-07-31	0	0.056	0.056	0.074	0.052	0.065	85,000	4,921	0.0579	0.096	0.096	0.126	0.089	0.111	49,783	0.0988	-26.32%
2002-07-30	0	0.076	0.068	0.076	0.057	0.076	196,000	13,750	0.0702	0.130	0.116	0.130	0.097	0.130	114,793	0.1198	8.57%
2002-07-29	0	0.070	0.066	0.075	0.070	0.076	130,000	9,438	0.0726	0.120	0.113	0.128	0.120	0.130	76,138	0.1240	-7.89%
2002-07-26	0	0.076	-	0.076	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-18.28%
2002-07-25	0	0.093	0.080	0.093	0.083	0.095	500,000	43,246	0.0865	0.159	0.137	0.159	0.142	0.162	292,840	0.1477	9.41%
2002-07-24	0	0.085	0.085	0.094	0.083	0.083	206,000	17,098	0.0830	0.145	0.145	0.160	0.142	0.142	120,650	0.1417	6.25%
2002-07-23	0	0.080	0.072	0.095	-	-	0	0	-	0.137	0.123	0.162	-	-	0	-	0.00%
2002-07-22	0	0.080	0.080	0.098	0.080	0.084	202,000	16,960	0.0840	0.137	0.137	0.167	0.137	0.143	118,307	0.1434	-11.11%
2002-07-19	0	0.090	0.090	0.098	0.090	0.090	23,000	2,060	0.0896	0.154	0.154	0.167	0.154	0.154	13,471	0.1529	0.00%
2002-07-18	0	0.090	0.085	0.099	-	-	0	0	-	0.154	0.145	0.169	-	-	0	-	0.00%
2002-07-17	0	0.090	0.088	0.096	-	-	0	0	-	0.154	0.150	0.164	-	-	0	-	0.00%
2002-07-16	0	0.090	0.086	0.098	0.090	0.091	300,000	27,050	0.0902	0.154	0.147	0.167	0.154	0.155	175,704	0.1540	-1.10%
2002-07-15	0	0.091	0.091	0.100	0.087	0.097	510,600	47,273	0.0926	0.155	0.155	0.171	0.149	0.166	299,048	0.1581	-4.21%
2002-07-12	0	0.095	0.092	0.095	0.086	0.095	355,000	32,187	0.0907	0.162	0.157	0.162	0.147	0.162	207,916	0.1548	5.56%
2002-07-11	0	0.090	0.088	0.090	-	-	600	48	0.0800	0.154	0.150	0.154	-	-	351	0.1366	-2.17%
2002-07-10	0	0.092	0.092	0.095	0.090	0.090	10,000	900	0.0900	0.157	0.157	0.162	0.154	0.154	5,857	0.1537	-3.16%
2002-07-09	0	0.095	0.095	0.100	0.095	0.100	106,000	10,290	0.0971	0.162	0.162	0.171	0.162	0.171	62,082	0.1657	-5.00%
2002-07-08	0	0.100	0.095	0.100	-	-	0	0	-	0.171	0.162	0.171	-	-	0	-	0.00%
2002-07-05	0	0.100	0.094	0.100	0.090	0.100	66,000	6,416	0.0972	0.171	0.160	0.171	0.154	0.171	38,655	0.1660	7.53%
2002-07-04	0	0.093	0.093	0.100	0.092	0.092	520,000	47,840	0.0920	0.159	0.159	0.171	0.157	0.157	304,553	0.1571	-1.06%
2002-07-03	0	0.094	0.094	0.100	0.094	0.094	10,000	940	0.0940	0.160	0.160	0.171	0.160	0.160	5,857	0.1605	-6.00%
2002-07-02	0	0.100	0.094	0.100	0.092	0.100	92,000	8,520	0.0926	0.171	0.160	0.171	0.157	0.171	53,882	0.1581	0.00%
2002-06-28	0	0.100	0.094	0.100	0.094	0.100	30,000	2,916	0.0972	0.171	0.160	0.171	0.160	0.171	17,570	0.1660	6.38%
2002-06-27	0	0.094	0.093	0.100	-	-	0	0	-	0.160	0.159	0.171	-	-	0	-	0.00%
2002-06-26	0	0.094	0.094	0.100	0.094	0.094	25,000	2,346	0.0938	0.160	0.160	0.171	0.160	0.160	14,642	0.1602	-6.00%
2002-06-25	0	0.100	0.096	0.100	-	-	0	0	-	0.171	0.164	0.171	-	-	0	-	0.00%
2002-06-24	0	0.100	0.095	0.102	-	-	0	0	-	0.171	0.162	0.174	-	-	0	-	0.00%
2002-06-21	0	0.100	0.098	0.100	0.098	0.100	450,000	44,840	0.0996	0.171	0.167	0.171	0.167	0.171	263,556	0.1701	-5.66%
2002-06-20	0	0.106	0.100	0.107	-	-	0	0	-	0.181	0.171	0.183	-	-	0	-	0.00%
2002-06-19	0	0.106	0.100	0.107	0.100	0.107	150,000	15,664	0.1044	0.181	0.171	0.183	0.171	0.183	87,852	0.1783	3.92%
2002-06-18	0	0.102	0.102	0.104	0.102	0.104	85,200	8,826	0.1036	0.174	0.174	0.178	0.174	0.178	49,900	0.1769	-5.56%
2002-06-17	0	0.108	0.102	0.110	0.108	0.108	50,000	5,400	0.1080	0.184	0.174	0.188	0.184	0.184	29,284	0.1844	8.00%
2002-06-14	0	0.100	0.100	0.110	0.100	0.100	50,200	5,020	0.1000	0.171	0.171	0.188	0.171	0.171	29,401	0.1707	-9.09%
2002-06-13	0	0.110	0.104	0.110	0.104	0.110	418,000	44,360	0.1061	0.188	0.178	0.188	0.178	0.188	244,814	0.1812	3.77%
2002-06-12	0	0.106	0.104	0.110	0.106	0.106	10,000	1,060	0.1060	0.181	0.178	0.188	0.181	0.181	5,857	0.1810	0.00%
2002-06-11	0	0.106	0.103	0.113	0.106	0.106	100,000	10,600	0.1060	0.181	0.176	0.193	0.181	0.181	58,568	0.1810	-1.85%
2002-06-10	0	0.108	0.103	0.113	0.108	0.108	90,000	9,720	0.1080	0.184	0.176	0.193	0.184	0.184	52,711	0.1844	-4.42%
2002-06-07	0	0.113	0.105	0.113	-	-	0	0	-	0.193	0.179	0.193	-	-	0	-	0.00%
2002-06-06	0	0.113	0.106	0.113	0.103	0.113	76,000	8,292	0.1091	0.193	0.181	0.193	0.176	0.193	44,512	0.1863	2.73%
2002-06-05	0	0.110	0.103	0.113	-	-	0	0	-	0.188	0.176	0.193	-	-	0	-	0.00%
2002-06-04	0	0.110	0.103	0.110	-	-	0	0	-	0.188	0.176	0.188	-	-	0	-	0.00%
2002-06-03	0	0.110	-	0.113	0.110	0.110	200,000	22,000	0.1100	0.188	-	0.193	0.188	0.188	117,136	0.1878	-2.65%
2002-05-31	0	0.113	-	0.113	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
2002-05-30	0	0.113	0.111	0.113	0.111	0.113	326,000	36,818	0.1129	0.193	0.190	0.193	0.190	0.193	190,931	0.1928	0.00%
2002-05-29	0	0.113	0.108	0.113	0.110	0.113	63,000	7,113	0.1129	0.193	0.184	0.193	0.188	0.193	36,898	0.1928	0.00%
2002-05-28	0	0.113	0.113	0.120	0.109	0.123	409,000	46,464	0.1136	0.193	0.193	0.205	0.186	0.210	239,543	0.1940	0.00%
2002-05-27	0	0.113	-	0.113	0.115	0.115	18,000	2,070	0.1150	0.193	-	0.193	0.196	0.196	10,542	0.1964	-1.74%
2002-05-24	0	0.115	0.110	0.115	0.115	0.115	200,000	23,000	0.1150	0.196	0.188	0.196	0.196	0.196	117,136	0.1964	0.00%
2002-05-23	0	0.115	0.112	0.120	0.115	0.120	340,000	39,300	0.1156	0.196	0.191	0.205	0.196	0.205	199,131	0.1974	-6.50%
2002-05-22	0	0.123	0.118	0.123	0.123	0.123	110,000	13,530	0.1230	0.210	0.201	0.210	0.210	0.210	64,425	0.2100	-3.91%
2002-05-21	0	0.128	0.122	0.135	0.128	0.128	86,000	11,008	0.1280	0.219	0.208	0.231	0.219	0.219	50,368	0.2185	0.00%
2002-05-17	0	0.128	0.128	0.136	0.128	0.128	110,000	14,080	0.1280	0.219	0.219	0.232	0.219	0.219	64,425	0.2185	-1.54%
2002-05-16	0	0.130	0.126	0.134	0.130	0.130	100,000	13,000	0.1300	0.222	0.215	0.229	0.222	0.222	58,568	0.2220	4.00%
2002-05-15	0	0.125	0.125	0.135	0.125	0.125	20,000	2,500	0.1250	0.213	0.213	0.231	0.213	0.213	11,714	0.2134	-3.85%
2002-05-14	0	0.130	0.130	0.136	0.129	0.137	302,000	40,148	0.1329	0.222	0.222	0.232	0.220	0.234	176,875	0.2270	3.17%
2002-05-13	0	0.126	0.122	0.130	0.122	0.130	76,000	9,392	0.1236	0.215	0.208	0.222	0.208	0.222	44,512	0.2110	-1.56%
2002-05-10	0	0.128	0.123	0.128	0.120	0.128	140,000	17,830	0.1274	0.219	0.210	0.219	0.205	0.219	81,995	0.2175	-0.78%
2002-05-09	0	0.129	0.125	0.134	0.129	0.135	437,000	56,925	0.1303	0.220	0.213	0.229	0.220	0.231	255,942	0.2224	-0.77%
2002-05-08	0	0.130	0.123	0.130	0.124	0.132	131,000	17,132	0.1308	0.222	0.210	0.222	0.212	0.225	76,724	0.2233	4.84%
2002-05-07	0	0.124	0.124	0.135	0.120	0.160	4,775,200	669,963	0.1403	0.212	0.212	0.231	0.205	0.273	2,796,736	0.2396	-8.15%
2002-05-06	0	0.135	0.120	0.133	0.108	0.135	751,000	93,894	0.1250	0.231	0.205	0.227	0.184	0.231	439,845	0.2135	27.36%
2002-05-03	0	0.106	0.106	0.120	0.104	0.113	1,640,800	180,756	0.1102	0.181	0.181	0.205	0.178	0.193	960,983	0.1881	-5.36%
2002-05-02	0	0.112	0.104	0.118	0.100	0.112	407,000	44,570	0.1095	0.191	0.178	0.201	0.171	0.191	238,371	0.1870	3.70%
2002-04-30	0	0.108	0.108	0.111	0.098	0.098	50,000	4,900	0.0980	0.184	0.184	0.190	0.167	0.167	29,284	0.1673	10.20%
2002-04-29	0	0.098	0.090	-	-	-	0	0	-	0.167	0.154	-	-	-	0	-	0.00%
2002-04-26	0	0.098	0.097	-	0.097	0.098	65,000	6,302	0.0970	0.167	0.166	-	0.166	0.167	38,069	0.1655	-2.00%
2002-04-25	0	0.100	0.094	0.103	0.100	0.100	36,000	3,600	0.1000	0.171	0.160	0.176	0.171	0.171	21,084	0.1707	0.00%
2002-04-24	0	0.100	0.093	0.104	0.085	0.100	173,000	16,098	0.0931	0.171	0.159	0.178	0.145	0.171	101,323	0.1589	8.70%
2002-04-23	0	0.092	0.092	0.094	0.088	0.092	46,000	4,224	0.0918	0.157	0.157	0.160	0.150	0.157	26,941	0.1568	4.55%
2002-04-22	0	0.088	0.088	0.098	0.088	0.088	10,000	880	0.0880	0.150	0.150	0.167	0.150	0.150	5,857	0.1503	-6.38%
2002-04-19	0	0.094	-	0.094	0.094	0.094	10,000	940	0.0940	0.160	-	0.160	0.160	0.160	5,857	0.1605	6.82%
2002-04-18	0	0.088	0.081	0.090	-	-	0	0	-	0.150	0.138	0.154	-	-	0	-	0.00%
2002-04-17	0	0.088	0.088	0.095	0.083	0.088	31,000	2,620	0.0845	0.150	0.150	0.162	0.142	0.150	18,156	0.1443	6.02%
2002-04-16	0	0.083	0.080	0.085	-	-	0	0	-	0.142	0.137	0.145	-	-	0	-	0.00%
2002-04-15	0	0.083	0.083	-	0.081	0.085	130,200	10,946	0.0841	0.142	0.142	-	0.138	0.145	76,255	0.1435	-7.78%
2002-04-12	0	0.090	0.090	0.092	0.090	0.090	68,000	6,120	0.0900	0.154	0.154	0.157	0.154	0.154	39,826	0.1537	-1.10%
2002-04-11	0	0.091	0.091	0.096	0.090	0.091	283,000	25,472	0.0900	0.155	0.155	0.164	0.154	0.155	165,747	0.1537	1.11%
2002-04-10	0	0.090	0.090	0.094	0.090	0.090	207,000	18,625	0.0900	0.154	0.154	0.160	0.154	0.154	121,236	0.1536	0.00%
2002-04-09	0	0.090	0.081	0.090	-	-	0	0	-	0.154	0.138	0.154	-	-	0	-	0.00%
2002-04-08	0	0.090	-	0.090	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2002-04-04	0	0.090	-	0.095	-	-	0	0	-	0.154	-	0.162	-	-	0	-	0.00%
2002-04-03	0	0.090	0.085	0.094	0.088	0.090	140,000	12,520	0.0894	0.154	0.145	0.160	0.150	0.154	81,995	0.1527	0.00%
2002-04-02	0	0.090	-	0.090	-	-	0	0	-	0.154	-	0.154	-	-	0	-	-1.10%
2002-03-28	0	0.091	-	0.091	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2002-03-27	0	0.091	0.085	0.091	0.080	0.091	13,000	1,052	0.0809	0.155	0.145	0.155	0.137	0.155	7,614	0.1382	9.64%
2002-03-26	0	0.083	0.078	0.087	0.080	0.083	322,000	25,970	0.0807	0.142	0.133	0.149	0.137	0.142	188,589	0.1377	-1.19%
2002-03-25	0	0.084	0.080	0.084	-	-	0	0	-	0.143	0.137	0.143	-	-	0	-	-1.18%
2002-03-22	0	0.085	0.081	0.087	0.080	0.085	91,600	7,562	0.0826	0.145	0.138	0.149	0.137	0.145	53,648	0.1410	-3.41%
2002-03-21	0	0.088	0.084	0.088	-	-	0	0	-	0.150	0.143	0.150	-	-	0	-	0.00%
2002-03-20	0	0.088	0.085	0.090	0.083	0.088	90,000	7,670	0.0852	0.150	0.145	0.154	0.142	0.150	52,711	0.1455	3.53%
2002-03-19	0	0.085	0.082	0.088	-	-	0	0	-	0.145	0.140	0.150	-	-	0	-	0.00%
2002-03-18	0	0.085	-	0.090	-	-	1,000	75	0.0750	0.145	-	0.154	-	-	586	0.1281	0.00%
2002-03-15	0	0.085	0.081	0.085	0.085	0.085	20,000	1,700	0.0850	0.145	0.138	0.145	0.145	0.145	11,714	0.1451	6.25%
2002-03-14	0	0.080	0.080	0.085	0.072	0.080	159,000	12,273	0.0772	0.137	0.137	0.145	0.123	0.137	93,123	0.1318	0.00%
2002-03-13	0	0.080	0.078	0.090	0.080	0.082	60,000	4,840	0.0807	0.137	0.133	0.154	0.137	0.140	35,141	0.1377	-13.04%
2002-03-12	0	0.092	0.081	0.092	0.079	0.092	164,000	13,524	0.0825	0.157	0.138	0.157	0.135	0.157	96,051	0.1408	8.24%
2002-03-11	0	0.085	0.080	0.089	0.079	0.085	892,600	73,001	0.0818	0.145	0.137	0.152	0.135	0.145	522,777	0.1396	7.59%
2002-03-08	0	0.079	0.078	0.081	0.078	0.090	845,000	68,978	0.0816	0.135	0.133	0.138	0.133	0.154	494,899	0.1394	-12.22%
2002-03-07	0	0.090	0.086	0.092	0.080	0.105	1,500,000	127,682	0.0851	0.154	0.147	0.157	0.137	0.179	878,519	0.1453	-21.74%
2002-03-06	0	0.115	-	0.115	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2002-03-05	0	0.115	-	0.115	0.115	0.115	42,200	4,850	0.1149	0.196	-	0.196	0.196	0.196	24,716	0.1962	0.00%
2002-03-04	0	0.115	-	0.115	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2002-03-01	0	0.115	-	0.115	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2002-02-28	0	0.115	-	0.115	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2002-02-27	0	0.115	-	0.115	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2002-02-26	0	0.115	-	0.115	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2002-02-25	0	0.115	-	0.115	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2002-02-22	0	0.115	-	0.116	-	-	0	0	-	0.196	-	0.198	-	-	0	-	0.00%
2002-02-21	0	0.115	0.115	0.116	0.105	0.105	15,000	1,570	0.1047	0.196	0.196	0.198	0.179	0.179	8,785	0.1787	4.55%
2002-02-20	0	0.110	-	0.116	-	-	0	0	-	0.188	-	0.198	-	-	0	-	0.00%
2002-02-19	0	0.110	-	0.116	-	-	0	0	-	0.188	-	0.198	-	-	0	-	0.00%
2002-02-18	0	0.110	-	0.116	-	-	0	0	-	0.188	-	0.198	-	-	0	-	0.00%
2002-02-15	0	0.110	-	-	0.105	0.110	100,000	10,570	0.1057	0.188	-	-	0.179	0.188	58,568	0.1805	7.84%
2002-02-11	0	0.102	0.102	0.110	0.102	0.102	50,000	5,100	0.1020	0.174	0.174	0.188	0.174	0.174	29,284	0.1742	-2.86%
2002-02-08	0	0.105	-	0.110	-	-	0	0	-	0.179	-	0.188	-	-	0	-	0.00%
2002-02-07	0	0.105	-	0.110	-	-	0	0	-	0.179	-	0.188	-	-	0	-	0.00%
2002-02-06	0	0.105	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2002-02-05	0	0.105	-	0.110	-	-	1,000	90	0.0900	0.179	-	0.188	-	-	586	0.1537	0.00%
2002-02-04	0	0.105	0.100	0.105	0.098	0.105	106,000	10,614	0.1001	0.179	0.171	0.179	0.167	0.179	62,082	0.1710	7.14%
2002-02-01	0	0.098	0.098	0.105	0.096	0.096	9,000	848	0.0942	0.167	0.167	0.179	0.164	0.164	5,271	0.1609	-2.00%
2002-01-31	0	0.100	0.099	0.105	0.098	0.100	90,000	8,900	0.0989	0.171	0.169	0.179	0.167	0.171	52,711	0.1688	2.04%
2002-01-30	0	0.098	0.094	-	-	-	0	0	-	0.167	0.160	-	-	-	0	-	0.00%
2002-01-29	0	0.098	0.095	0.105	-	-	0	0	-	0.167	0.162	0.179	-	-	0	-	0.00%
2002-01-28	0	0.098	0.094	0.105	-	-	0	0	-	0.167	0.160	0.179	-	-	0	-	0.00%
2002-01-25	0	0.098	0.098	0.105	0.094	0.096	50,000	4,760	0.0952	0.167	0.167	0.179	0.160	0.164	29,284	0.1625	0.00%
2002-01-24	0	0.098	0.098	0.110	0.098	0.101	340,000	34,120	0.1004	0.167	0.167	0.188	0.167	0.172	199,131	0.1713	-6.67%
2002-01-23	0	0.105	0.101	0.110	0.096	0.105	37,000	3,726	0.1007	0.179	0.172	0.188	0.164	0.179	21,670	0.1719	7.14%
2002-01-22	0	0.098	0.098	0.100	-	-	0	0	-	0.167	0.167	0.171	-	-	0	-	0.00%
2002-01-21	0	0.098	0.098	-	0.098	0.098	28,000	2,728	0.0974	0.167	0.167	-	0.167	0.167	16,399	0.1664	-2.00%
2002-01-18	0	0.100	0.095	-	0.100	0.100	21,000	2,090	0.0995	0.171	0.162	-	0.171	0.171	12,299	0.1699	2.04%
2002-01-17	0	0.098	0.095	-	-	-	0	0	-	0.167	0.162	-	-	-	0	-	0.00%
2002-01-16	0	0.098	0.098	-	0.096	0.100	42,000	4,112	0.0979	0.167	0.167	-	0.164	0.171	24,599	0.1672	-2.00%
2002-01-15	0	0.100	-	-	0.100	0.100	6,000	600	0.1000	0.171	-	-	0.171	0.171	3,514	0.1707	0.00%
2002-01-14	0	0.100	0.100	-	0.100	0.100	8,000	800	0.1000	0.171	0.171	-	0.171	0.171	4,685	0.1707	-2.91%
2002-01-11	0	0.103	0.103	0.108	0.103	0.103	16,000	1,648	0.1030	0.176	0.176	0.184	0.176	0.176	9,371	0.1759	-4.63%
2002-01-10	0	0.108	0.104	0.112	0.104	0.108	344,000	36,052	0.1048	0.184	0.178	0.191	0.178	0.184	201,474	0.1789	3.85%
2002-01-09	0	0.104	0.096	0.104	-	-	800	64	0.0800	0.178	0.164	0.178	-	-	469	0.1366	0.00%
2002-01-08	0	0.104	0.104	-	0.095	0.105	142,000	14,550	0.1025	0.178	0.178	-	0.162	0.179	83,166	0.1750	9.47%
2002-01-07	0	0.095	0.091	0.100	-	-	0	0	-	0.162	0.155	0.171	-	-	0	-	0.00%
2002-01-04	0	0.095	0.091	0.095	-	-	0	0	-	0.162	0.155	0.162	-	-	0	-	0.00%
2002-01-03	0	0.095	0.093	-	0.095	0.095	5,000	465	0.0930	0.162	0.159	-	0.162	0.162	2,928	0.1588	-4.04%
2002-01-02	0	0.099	0.099	0.105	0.099	0.105	115,000	11,958	0.1040	0.169	0.169	0.179	0.169	0.179	67,353	0.1775	-8.33%
2001-12-31	0	0.108	0.108	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	0.00%
2001-12-28	0	0.108	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2001-12-27	0	0.108	0.108	-	0.108	0.108	22,200	2,392	0.1077	0.184	0.184	-	0.184	0.184	13,002	0.1840	0.00%
2001-12-24	0	0.108	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
2001-12-21	0	0.108	-	0.108	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2001-12-20	0	0.108	0.100	0.109	-	-	0	0	-	0.184	0.171	0.186	-	-	0	-	0.00%
2001-12-19	0	0.108	0.106	0.108	0.108	0.110	490,000	53,270	0.1087	0.184	0.181	0.184	0.184	0.188	286,983	0.1856	-2.70%
2001-12-18	0	0.111	0.108	-	-	-	0	0	-	0.190	0.184	-	-	-	0	-	0.00%
2001-12-17	0	0.111	0.111	0.118	0.111	0.118	50,000	5,620	0.1124	0.190	0.190	0.201	0.190	0.201	29,284	0.1919	0.00%
2001-12-14	0	0.111	0.107	0.119	0.107	0.111	408,400	44,632	0.1093	0.190	0.183	0.203	0.183	0.190	239,191	0.1866	7.77%
2001-12-13	0	0.103	0.103	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	3.00%
2001-12-12	0	0.100	0.092	-	-	-	0	0	-	0.171	0.157	-	-	-	0	-	0.00%
2001-12-11	0	0.100	0.093	-	-	-	0	0	-	0.171	0.159	-	-	-	0	-	0.00%
2001-12-10	0	0.100	0.092	-	-	-	0	0	-	0.171	0.157	-	-	-	0	-	0.00%
2001-12-07	0	0.100	-	-	0.100	0.100	10,000	1,000	0.1000	0.171	-	-	0.171	0.171	5,857	0.1707	-9.09%
2001-12-06	0	0.110	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2001-12-05	0	0.110	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2001-12-04	0	0.110	-	-	0.110	0.110	5,000	530	0.1060	0.188	-	-	0.188	0.188	2,928	0.1810	0.00%
2001-12-03	0	0.110	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2001-11-30	0	0.110	0.110	-	0.110	0.110	2,000	220	0.1100	0.188	0.188	-	0.188	0.188	1,171	0.1878	0.00%
2001-11-29	0	0.110	0.110	-	0.110	0.110	112,000	12,320	0.1100	0.188	0.188	-	0.188	0.188	65,596	0.1878	0.00%
2001-11-28	0	0.110	0.110	-	0.110	0.110	40,000	4,400	0.1100	0.188	0.188	-	0.188	0.188	23,427	0.1878	0.00%
2001-11-27	0	0.110	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2001-11-26	0	0.110	0.110	-	0.110	0.110	5,400	584	0.1081	0.188	0.188	-	0.188	0.188	3,163	0.1847	-5.17%
2001-11-23	0	0.116	0.110	-	0.107	0.116	150,000	16,728	0.1115	0.198	0.188	-	0.183	0.198	87,852	0.1904	7.41%
2001-11-22	0	0.108	0.108	-	0.108	0.109	120,000	13,060	0.1088	0.184	0.184	-	0.184	0.186	70,282	0.1858	-0.92%
2001-11-21	0	0.109	0.109	-	0.109	0.109	20,000	2,180	0.1090	0.186	0.186	-	0.186	0.186	11,714	0.1861	0.00%
2001-11-20	0	0.109	0.109	0.115	0.109	0.109	30,000	3,270	0.1090	0.186	0.186	0.196	0.186	0.186	17,570	0.1861	0.00%
2001-11-19	0	0.109	0.109	-	0.100	0.103	119,000	12,203	0.1025	0.186	0.186	-	0.171	0.176	69,696	0.1751	3.81%
2001-11-16	0	0.105	0.105	-	0.105	0.105	44,000	4,620	0.1050	0.179	0.179	-	0.179	0.179	25,770	0.1793	-4.55%
2001-11-15	0	0.110	0.110	-	0.110	0.110	8,000	860	0.1075	0.188	0.188	-	0.188	0.188	4,685	0.1835	-4.35%
2001-11-14	0	0.115	0.115	-	0.115	0.115	18,200	2,091	0.1149	0.196	0.196	-	0.196	0.196	10,659	0.1962	-2.54%
2001-11-13	0	0.118	0.110	0.123	0.118	0.123	42,000	5,086	0.1211	0.201	0.188	0.210	0.201	0.210	24,599	0.2068	-9.23%
2001-11-12	0	0.130	0.120	0.130	0.120	0.130	14,000	1,720	0.1229	0.222	0.205	0.222	0.205	0.222	8,200	0.2098	13.04%
2001-11-09	0	0.115	0.110	-	0.097	0.115	510,000	49,650	0.0974	0.196	0.188	-	0.166	0.196	298,696	0.1662	6.48%
2001-11-08	0	0.108	0.100	0.112	0.101	0.109	409,400	43,479	0.1062	0.184	0.171	0.191	0.172	0.186	239,777	0.1813	8.00%
2001-11-07	0	0.100	0.093	0.100	0.095	0.100	499,600	47,463	0.0950	0.171	0.159	0.171	0.162	0.171	292,605	0.1622	0.00%
2001-11-06	0	0.100	0.100	0.110	0.100	0.104	40,000	4,040	0.1010	0.171	0.171	0.188	0.171	0.178	23,427	0.1724	-3.85%
2001-11-05	0	0.104	0.104	-	0.100	0.104	83,000	8,430	0.1016	0.178	0.178	-	0.171	0.178	48,611	0.1734	2.97%
2001-11-02	0	0.101	0.101	0.110	0.100	0.101	79,000	7,940	0.1005	0.172	0.172	0.188	0.171	0.172	46,269	0.1716	-1.94%
2001-11-01	0	0.103	0.101	0.103	0.101	0.103	141,800	14,487	0.1022	0.176	0.172	0.176	0.172	0.176	83,049	0.1744	-4.63%
2001-10-31	0	0.108	0.108	0.118	0.105	0.110	88,400	9,403	0.1064	0.184	0.184	0.201	0.179	0.188	51,774	0.1816	-3.57%
2001-10-30	0	0.112	0.110	-	0.112	0.112	5,000	560	0.1120	0.191	0.188	-	0.191	0.191	2,928	0.1912	-6.67%
2001-10-29	0	0.120	-	0.120	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-4.00%
2001-10-26	0	0.125	0.104	0.130	0.112	0.125	13,800	1,583	0.1147	0.213	0.178	0.222	0.191	0.213	8,082	0.1959	4.17%
2001-10-24	0	0.012	0.012	0.013	0.011	0.013	5,786,000	68,658	0.0119	0.205	0.205	0.222	0.188	0.222	338,874	0.2026	0.00%
2001-10-23	0	0.012	0.012	0.013	0.012	0.013	3,250,000	39,078	0.0120	0.205	0.205	0.222	0.205	0.222	190,346	0.2053	-7.69%
2001-10-22	0	0.013	0.011	0.013	0.010	0.013	3,936,000	43,428	0.0110	0.222	0.188	0.222	0.171	0.222	230,523	0.1884	8.33%
2001-10-19	0	0.012	0.012	0.013	0.012	0.013	294,000	3,658	0.0124	0.205	0.205	0.222	0.205	0.222	17,219	0.2124	-7.69%
2001-10-18	0	0.013	0.012	0.013	0.012	0.013	600,000	7,230	0.0121	0.222	0.205	0.222	0.205	0.222	35,141	0.2057	0.00%
2001-10-17	0	0.013	0.012	0.013	0.012	0.013	1,320,000	16,060	0.0122	0.222	0.205	0.222	0.205	0.222	77,310	0.2077	0.00%
2001-10-16	0	0.013	0.016	0.017	0.012	0.013	2,480,000	29,960	0.0121	0.222	0.273	0.290	0.205	0.222	145,248	0.2063	18.18%
2001-10-15	0	0.011	0.013	0.014	0.010	0.015	3,134,000	32,560	0.0104	0.188	0.222	0.239	0.171	0.256	183,552	0.1774	-26.67%
2001-10-12	0	0.015	0.015	0.016	0.013	0.014	980,000	12,752	0.0130	0.256	0.256	0.273	0.222	0.239	57,397	0.2222	0.00%
2001-10-11	0	0.015	0.014	0.015	0.014	0.016	1,080,000	16,946	0.0157	0.256	0.239	0.256	0.239	0.273	63,253	0.2679	7.14%
2001-10-10	0	0.014	0.014	0.015	0.013	0.013	700,000	9,100	0.0130	0.239	0.239	0.256	0.222	0.222	40,998	0.2220	0.00%
2001-10-09	0	0.014	0.014	0.015	0.013	0.014	3,814,000	51,996	0.0136	0.239	0.239	0.256	0.222	0.239	223,378	0.2328	16.67%
2001-10-08	0	0.012	0.011	0.013	0.010	0.013	806,000	9,178	0.0114	0.205	0.188	0.222	0.171	0.222	47,206	0.1944	-7.69%
2001-10-05	0	0.013	0.012	0.014	0.013	0.014	1,088,000	14,882	0.0137	0.222	0.205	0.239	0.222	0.239	63,722	0.2335	-7.14%
2001-10-04	0	0.014	0.013	0.014	0.012	0.014	2,060,000	26,544	0.0129	0.239	0.222	0.239	0.205	0.239	120,650	0.2200	7.69%
2001-10-03	0	0.013	0.012	0.013	0.012	0.015	4,060,000	52,600	0.0130	0.222	0.205	0.222	0.205	0.256	237,786	0.2212	0.00%
2001-09-28	0	0.013	0.013	0.014	0.012	0.014	5,970,000	78,540	0.0132	0.222	0.222	0.239	0.205	0.239	349,651	0.2246	0.00%
2001-09-27	0	0.013	0.012	0.014	0.013	0.013	1,150,000	14,950	0.0130	0.222	0.205	0.239	0.222	0.222	67,353	0.2220	0.00%
2001-09-26	0	0.013	0.013	0.014	0.013	0.013	664,000	8,632	0.0130	0.222	0.222	0.239	0.222	0.222	38,889	0.2220	-7.14%
2001-09-25	0	0.014	0.014	0.015	0.012	0.014	300,000	3,752	0.0125	0.239	0.239	0.256	0.205	0.239	17,570	0.2135	0.00%
2001-09-24	0	0.014	0.012	0.014	0.012	0.014	936,000	11,604	0.0124	0.239	0.205	0.239	0.205	0.239	54,820	0.2117	0.00%
2001-09-21	0	0.014	0.013	0.014	0.012	0.014	2,922,000	38,060	0.0130	0.239	0.222	0.239	0.205	0.239	171,135	0.2224	-6.67%
2001-09-20	0	0.015	0.015	0.018	0.015	0.017	720,000	11,344	0.0158	0.256	0.256	0.307	0.256	0.290	42,169	0.2690	-21.05%
2001-09-19	0	0.019	0.015	0.019	0.013	0.019	654,000	9,776	0.0149	0.324	0.256	0.324	0.222	0.324	38,303	0.2552	11.76%
2001-09-18	0	0.017	0.017	0.018	0.014	0.014	500,000	7,000	0.0140	0.290	0.290	0.307	0.239	0.239	29,284	0.2390	-10.53%
2001-09-17	0	0.019	0.017	0.019	0.013	0.019	722,000	9,488	0.0131	0.324	0.290	0.324	0.222	0.324	42,286	0.2244	18.75%
2001-09-14	0	0.016	0.018	0.019	-	-	0	0	-	0.273	0.307	0.324	-	-	0	-	0.00%
2001-09-13	0	0.016	0.016	0.017	0.016	0.019	498,000	8,072	0.0162	0.273	0.273	0.290	0.273	0.324	29,167	0.2768	-11.11%
2001-09-12	0	0.018	0.018	0.020	0.015	0.015	656,000	9,840	0.0150	0.307	0.307	0.341	0.256	0.256	38,421	0.2561	12.50%
2001-09-11	0	0.016	0.016	0.018	0.015	0.018	13,788,000	221,512	0.0161	0.273	0.273	0.307	0.256	0.307	807,535	0.2743	14.29%
2001-09-10	0	0.014	0.014	0.017	-	-	0	0	-	0.239	0.239	0.290	-	-	0	-	0.00%
2001-09-07	0	0.014	0.016	0.017	0.014	0.014	122,000	1,708	0.0140	0.239	0.273	0.290	0.239	0.239	7,145	0.2390	-17.65%
2001-09-06	0	0.017	0.015	0.017	0.015	0.018	4,352,000	66,574	0.0153	0.290	0.256	0.290	0.256	0.307	254,888	0.2612	0.00%
2001-09-05	0	0.017	0.014	0.019	-	-	0	0	-	0.290	0.239	0.324	-	-	0	-	0.00%
2001-09-04	0	0.017	0.017	0.018	0.015	0.015	1,000,000	15,000	0.0150	0.290	0.290	0.307	0.256	0.256	58,568	0.2561	-10.53%
2001-09-03	0	0.019	0.019	0.021	0.015	0.015	600,000	9,000	0.0150	0.324	0.324	0.359	0.256	0.256	35,141	0.2561	26.67%
2001-08-31	0	0.015	0.014	0.017	0.015	0.015	400,000	6,000	0.0150	0.256	0.239	0.290	0.256	0.256	23,427	0.2561	-6.25%
2001-08-30	0	0.016	0.016	0.020	0.015	0.017	4,000,000	65,900	0.0165	0.273	0.273	0.341	0.256	0.290	234,272	0.2813	0.00%
2001-08-29	0	0.016	0.016	0.017	0.014	0.014	300,000	4,200	0.0140	0.273	0.273	0.290	0.239	0.239	17,570	0.2390	0.00%
2001-08-28	0	0.016	0.013	0.017	-	-	0	0	-	0.273	0.222	0.290	-	-	0	-	0.00%
2001-08-27	0	0.016	0.016	0.017	0.014	0.014	100,000	1,400	0.0140	0.273	0.273	0.290	0.239	0.239	5,857	0.2390	0.00%
2001-08-24	0	0.016	0.014	0.018	-	-	0	0	-	0.273	0.239	0.307	-	-	0	-	0.00%
2001-08-23	0	0.016	0.016	0.017	-	-	0	0	-	0.273	0.273	0.290	-	-	0	-	0.00%
2001-08-22	0	0.016	0.016	0.019	0.016	0.016	180,000	2,880	0.0160	0.273	0.273	0.324	0.273	0.273	10,542	0.2732	0.00%
2001-08-21	0	0.016	0.014	0.021	-	-	0	0	-	0.273	0.239	0.359	-	-	0	-	0.00%
2001-08-20	0	0.016	0.016	0.020	0.014	0.014	80,000	1,120	0.0140	0.273	0.273	0.341	0.239	0.239	4,685	0.2390	-15.79%
2001-08-17	0	0.019	0.016	0.020	-	-	0	0	-	0.324	0.273	0.341	-	-	0	-	0.00%
2001-08-16	0	0.019	0.016	0.020	-	-	0	0	-	0.324	0.273	0.341	-	-	0	-	0.00%
2001-08-15	0	0.019	0.018	0.021	0.018	0.020	2,700,000	52,380	0.0194	0.324	0.307	0.359	0.307	0.341	158,133	0.3312	0.00%
2001-08-14	0	0.019	0.018	0.019	0.019	0.019	900,000	17,100	0.0190	0.324	0.307	0.324	0.324	0.324	52,711	0.3244	5.56%
2001-08-13	0	0.018	0.016	0.019	0.016	0.018	980,000	17,120	0.0175	0.307	0.273	0.324	0.273	0.307	57,397	0.2983	-5.26%
2001-08-10	0	0.019	0.017	0.019	0.015	0.019	4,580,000	76,070	0.0166	0.324	0.290	0.324	0.256	0.324	268,241	0.2836	5.56%
2001-08-09	0	0.018	0.015	0.018	0.015	0.018	790,000	12,630	0.0160	0.307	0.256	0.307	0.256	0.307	46,269	0.2730	12.50%
2001-08-08	0	0.016	0.016	0.018	0.016	0.019	4,598,000	75,268	0.0164	0.273	0.273	0.307	0.273	0.324	269,295	0.2795	-5.88%
2001-08-07	0	0.017	0.016	0.019	0.017	0.019	1,700,000	30,700	0.0181	0.290	0.273	0.324	0.290	0.324	99,565	0.3083	-5.56%
2001-08-06	0	0.018	0.018	0.022	0.018	0.018	55,994,000	1,007,892	0.0180	0.307	0.307	0.376	0.307	0.307	3,279,453	0.3073	-14.29%
2001-08-03	0	0.021	0.021	0.022	0.019	0.022	9,924,000	197,832	0.0199	0.359	0.359	0.376	0.324	0.376	581,228	0.3404	-22.22%
2001-08-02	0	0.027	0.027	0.028	0.021	0.024	230,000	5,430	0.0236	0.461	0.461	0.478	0.359	0.410	13,471	0.4031	8.00%
2001-08-01	0	0.025	0.018	0.025	-	-	0	0	-	0.427	0.307	0.427	-	-	0	-	-3.85%
2001-07-31	0	0.026	0.022	0.026	-	-	0	0	-	0.444	0.376	0.444	-	-	0	-	-3.70%
2001-07-30	0	0.027	0.021	0.028	-	-	0	0	-	0.461	0.359	0.478	-	-	0	-	0.00%
2001-07-27	0	0.027	0.023	0.027	0.021	0.027	700,000	14,990	0.0214	0.461	0.393	0.461	0.359	0.461	40,998	0.3656	17.39%
2001-07-26	0	0.023	0.020	0.023	-	-	0	0	-	0.393	0.341	0.393	-	-	0	-	-8.00%
2001-07-24	0	0.025	-	0.025	-	-	0	0	-	0.427	-	0.427	-	-	0	-	0.00%
2001-07-23	0	0.025	0.020	0.025	0.021	0.025	300,000	7,000	0.0233	0.427	0.341	0.427	0.359	0.427	17,570	0.3984	-3.85%
2001-07-20	0	0.026	0.026	0.027	0.022	0.027	220,000	5,090	0.0231	0.444	0.444	0.461	0.376	0.461	12,885	0.3950	-7.14%
2001-07-19	0	0.028	0.022	0.030	-	-	0	0	-	0.478	0.376	0.512	-	-	0	-	0.00%
2001-07-18	0	0.028	0.023	0.028	0.028	0.028	600,000	15,300	0.0255	0.478	0.393	0.478	0.478	0.478	35,141	0.4354	12.00%
2001-07-17	0	0.025	0.027	0.028	-	-	0	0	-	0.427	0.461	0.478	-	-	0	-	0.00%
2001-07-16	0	0.025	0.025	0.026	0.022	0.022	60,000	1,320	0.0220	0.427	0.427	0.444	0.376	0.376	3,514	0.3756	-3.85%
2001-07-13	0	0.026	0.026	0.027	0.023	0.024	700,000	16,600	0.0237	0.444	0.444	0.461	0.393	0.410	40,998	0.4049	-3.70%
2001-07-12	0	0.027	0.024	0.029	-	-	0	0	-	0.461	0.410	0.495	-	-	0	-	0.00%
2001-07-11	0	0.027	0.028	-	0.021	0.021	2,000	42	0.0210	0.461	0.478	-	0.359	0.359	117	0.3586	8.00%
2001-07-10	0	0.025	0.025	0.028	0.025	0.025	40,000	1,000	0.0250	0.427	0.427	0.478	0.427	0.427	2,343	0.4269	-3.85%
2001-07-09	0	0.026	0.026	0.027	0.024	0.024	50,000	1,200	0.0240	0.444	0.444	0.461	0.410	0.410	2,928	0.4098	-3.70%
2001-07-05	0	0.027	0.027	0.028	0.026	0.026	100,000	2,600	0.0260	0.461	0.461	0.478	0.444	0.444	5,857	0.4439	-6.90%
2001-07-04	0	0.029	0.029	0.030	0.025	0.025	80,000	2,000	0.0250	0.495	0.495	0.512	0.427	0.427	4,685	0.4269	7.41%
2001-07-03	0	0.027	0.026	0.031	0.027	0.027	200,000	5,400	0.0270	0.461	0.444	0.529	0.461	0.461	11,714	0.4610	-3.57%
2001-06-29	0	0.028	0.028	0.031	-	-	0	0	-	0.478	0.478	0.529	-	-	0	-	0.00%
2001-06-28	0	0.028	0.028	0.032	0.028	0.030	4,032,000	117,794	0.0292	0.478	0.478	0.546	0.478	0.512	236,146	0.4988	-6.67%
2001-06-27	0	0.030	0.030	0.032	0.030	0.030	100,000	3,000	0.0300	0.512	0.512	0.546	0.512	0.512	5,857	0.5122	0.00%
2001-06-26	0	0.030	0.030	0.032	0.030	0.032	2,350,000	71,500	0.0304	0.512	0.512	0.546	0.512	0.546	137,635	0.5195	0.00%
2001-06-22	0	0.030	0.030	0.032	-	-	0	0	-	0.512	0.512	0.546	-	-	0	-	0.00%
2001-06-21	0	0.030	0.030	0.033	-	-	0	0	-	0.512	0.512	0.563	-	-	0	-	0.00%
2001-06-20	0	0.030	0.030	0.032	0.030	0.030	200,000	6,000	0.0300	0.512	0.512	0.546	0.512	0.512	11,714	0.5122	3.45%
2001-06-19	0	0.029	0.030	0.032	0.028	0.029	1,020,000	29,380	0.0288	0.495	0.512	0.546	0.478	0.495	59,739	0.4918	0.00%
2001-06-18	0	0.029	0.029	0.032	0.029	0.029	200,000	5,800	0.0290	0.495	0.495	0.546	0.495	0.495	11,714	0.4952	-3.33%
2001-06-15	0	0.030	0.030	0.032	0.029	0.031	688,000	20,406	0.0297	0.512	0.512	0.546	0.495	0.529	40,295	0.5064	0.00%
2001-06-14	0	0.030	0.030	0.031	0.030	0.033	5,310,000	166,490	0.0314	0.512	0.512	0.529	0.512	0.563	310,996	0.5353	-9.09%
2001-06-13	0	0.033	0.033	0.035	0.033	0.033	1,256,000	41,448	0.0330	0.563	0.563	0.598	0.563	0.563	73,561	0.5634	-5.71%
2001-06-12	0	0.035	0.033	0.035	0.033	0.035	502,000	16,578	0.0330	0.598	0.563	0.598	0.563	0.598	29,401	0.5639	9.37%
2001-06-11	0	0.032	0.032	0.038	0.032	0.039	3,630,000	128,990	0.0355	0.546	0.546	0.649	0.546	0.666	212,602	0.6067	-13.51%
2001-06-08	0	0.037	0.035	0.037	0.034	0.037	2,990,000	107,010	0.0358	0.632	0.598	0.632	0.581	0.632	175,118	0.6111	0.00%
2001-06-07	0	0.037	0.035	0.037	0.034	0.038	7,096,000	254,252	0.0358	0.632	0.598	0.632	0.581	0.649	415,598	0.6118	-5.13%
2001-06-06	0	0.039	0.037	0.040	0.032	0.041	8,658,000	327,098	0.0378	0.666	0.632	0.683	0.546	0.700	507,081	0.6451	8.33%
2001-06-05	0	0.036	0.034	0.036	0.023	0.037	10,682,000	354,810	0.0332	0.615	0.581	0.615	0.393	0.632	625,623	0.5671	33.33%
2001-06-04	0	0.027	0.026	0.029	0.027	0.029	1,470,000	41,190	0.0280	0.461	0.444	0.495	0.461	0.495	86,095	0.4784	-6.90%
2001-06-01	0	0.029	0.029	0.030	0.028	0.029	2,094,000	59,732	0.0285	0.495	0.495	0.512	0.478	0.495	122,641	0.4870	3.57%
2001-05-31	0	0.028	0.027	0.028	0.027	0.031	3,392,000	97,622	0.0288	0.478	0.461	0.478	0.461	0.529	198,662	0.4914	-6.67%
2001-05-30	0	0.030	0.030	0.032	0.030	0.033	3,336,000	102,822	0.0308	0.512	0.512	0.546	0.512	0.563	195,383	0.5263	-6.25%
2001-05-29	0	0.032	0.032	0.034	0.030	0.034	3,258,000	106,076	0.0326	0.546	0.546	0.581	0.512	0.581	190,814	0.5559	0.00%
2001-05-28	0	0.032	0.032	0.034	0.030	0.036	9,998,000	330,368	0.0330	0.546	0.546	0.581	0.512	0.615	585,562	0.5642	3.23%
2001-05-25	0	0.031	0.030	0.031	0.026	0.032	5,462,000	157,918	0.0289	0.529	0.512	0.529	0.444	0.546	319,898	0.4937	14.81%
2001-05-24	0	0.027	0.026	0.028	0.026	0.029	3,780,000	104,000	0.0275	0.461	0.444	0.478	0.444	0.495	221,387	0.4698	3.85%
2001-05-23	0	0.026	0.025	0.026	0.024	0.027	6,938,000	176,916	0.0255	0.444	0.427	0.444	0.410	0.461	406,344	0.4354	13.04%
2001-05-22	0	0.023	0.023	0.024	0.021	0.024	2,694,000	62,236	0.0231	0.393	0.393	0.410	0.359	0.410	157,782	0.3944	4.55%
2001-05-21	0	0.022	0.021	0.022	0.020	0.022	2,710,000	56,512	0.0209	0.376	0.359	0.376	0.341	0.376	158,719	0.3561	0.00%
2001-05-18	0	0.022	0.021	0.022	0.022	0.022	500,000	11,000	0.0220	0.376	0.359	0.376	0.376	0.376	29,284	0.3756	0.00%
2001-05-17	0	0.022	0.021	0.023	0.020	0.023	2,278,000	48,628	0.0213	0.376	0.359	0.393	0.341	0.393	133,418	0.3645	10.00%
2001-05-16	0	0.020	0.020	0.022	0.019	0.021	1,600,000	31,820	0.0199	0.341	0.341	0.376	0.324	0.359	93,709	0.3396	0.00%
2001-05-15	0	0.020	0.020	0.022	0.020	0.020	2,906,000	58,120	0.0200	0.341	0.341	0.376	0.341	0.341	170,198	0.3415	-4.76%
2001-05-14	0	0.021	0.018	0.021	0.021	0.021	300,000	6,300	0.0210	0.359	0.307	0.359	0.359	0.359	17,570	0.3586	5.00%
2001-05-11	0	0.020	0.018	0.020	0.018	0.020	2,240,000	42,624	0.0190	0.341	0.307	0.341	0.307	0.341	131,192	0.3249	11.11%
2001-05-10	0	0.018	0.018	0.020	0.018	0.018	200,000	3,600	0.0180	0.307	0.307	0.341	0.307	0.307	11,714	0.3073	-10.00%
2001-05-09	0	0.020	0.019	0.020	0.018	0.020	1,316,000	24,354	0.0185	0.341	0.324	0.341	0.307	0.341	77,075	0.3160	5.26%
2001-05-08	0	0.019	0.018	0.019	0.018	0.020	200,000	3,850	0.0193	0.324	0.307	0.324	0.307	0.341	11,714	0.3287	5.56%
2001-05-07	0	0.018	0.017	0.020	-	-	0	0	-	0.307	0.290	0.341	-	-	0	-	0.00%
2001-05-04	0	0.018	0.017	0.019	-	-	0	0	-	0.307	0.290	0.324	-	-	0	-	0.00%
2001-05-03	0	0.018	0.018	0.020	0.018	0.020	1,400,000	27,400	0.0196	0.307	0.307	0.341	0.307	0.341	81,995	0.3342	-10.00%
2001-05-02	0	0.020	0.019	0.020	0.018	0.020	3,570,000	67,650	0.0189	0.341	0.324	0.341	0.307	0.341	209,088	0.3235	5.26%
2001-04-27	0	0.019	0.019	0.020	0.019	0.020	1,436,000	27,684	0.0193	0.324	0.324	0.341	0.324	0.341	84,104	0.3292	-9.52%
2001-04-26	0	0.021	0.020	0.024	0.019	0.021	1,952,000	39,978	0.0205	0.359	0.341	0.410	0.324	0.359	114,325	0.3497	23.53%
2001-04-25	0	0.017	0.017	0.019	0.017	0.020	410,000	7,774	0.0190	0.290	0.290	0.324	0.290	0.341	24,013	0.3237	-10.53%
2001-04-24	0	0.019	0.017	0.019	0.020	0.020	300,000	6,000	0.0200	0.324	0.290	0.324	0.341	0.341	17,570	0.3415	-5.00%
2001-04-23	0	0.020	0.017	0.020	-	-	8,000,000	136,000	0.0170	0.341	0.290	0.341	-	-	468,543	0.2903	0.00%
2001-04-20	0	0.020	0.018	0.020	0.018	0.021	2,120,000	42,652	0.0201	0.341	0.307	0.341	0.307	0.359	124,164	0.3435	0.00%
2001-04-19	0	0.020	0.019	0.020	0.017	0.022	11,072,000	211,944	0.0191	0.341	0.324	0.341	0.290	0.376	648,464	0.3268	11.11%
2001-04-18	0	0.018	0.017	0.025	-	-	0	0	-	0.307	0.290	0.427	-	-	0	-	0.00%
2001-04-17	0	0.018	0.018	0.022	0.018	0.019	496,000	9,028	0.0182	0.307	0.307	0.376	0.307	0.324	29,050	0.3108	-10.00%
2001-04-12	0	0.020	0.018	0.020	0.019	0.022	1,008,000	20,068	0.0199	0.341	0.307	0.341	0.324	0.376	59,036	0.3399	11.11%
2001-04-11	0	0.018	0.017	0.023	0.018	0.018	710,000	12,780	0.0180	0.307	0.290	0.393	0.307	0.307	41,583	0.3073	-10.00%
2001-04-10	0	0.020	0.017	0.020	-	-	0	0	-	0.341	0.290	0.341	-	-	0	-	0.00%
2001-04-09	0	0.020	0.022	0.023	0.016	0.016	600,000	9,600	0.0160	0.341	0.376	0.393	0.273	0.273	35,141	0.2732	11.11%
2001-04-06	0	0.018	0.016	0.022	-	-	0	0	-	0.307	0.273	0.376	-	-	0	-	0.00%
2001-04-04	0	0.018	0.017	0.021	0.018	0.018	300,000	5,400	0.0180	0.307	0.290	0.359	0.307	0.307	17,570	0.3073	-14.29%
2001-04-03	0	0.021	0.021	0.025	0.017	0.017	100,000	1,700	0.0170	0.359	0.359	0.427	0.290	0.290	5,857	0.2903	5.00%
2001-04-02	0	0.020	0.020	0.024	0.017	0.021	540,000	10,750	0.0199	0.341	0.341	0.410	0.290	0.359	31,627	0.3399	-9.09%
2001-03-30	0	0.022	0.018	0.022	0.022	0.022	10,000	220	0.0220	0.376	0.307	0.376	0.376	0.376	586	0.3756	0.00%
2001-03-29	0	0.022	0.020	0.022	0.019	0.022	308,000	5,882	0.0191	0.376	0.341	0.376	0.324	0.376	18,039	0.3261	10.00%
2001-03-28	0	0.020	0.020	0.023	0.020	0.020	100,000	2,000	0.0200	0.341	0.341	0.393	0.341	0.341	5,857	0.3415	-9.09%
2001-03-27	0	0.022	0.020	0.022	0.020	0.025	2,198,000	49,560	0.0225	0.376	0.341	0.376	0.341	0.427	128,732	0.3850	-8.33%
2001-03-26	0	0.024	0.019	0.024	0.020	0.025	500,000	10,010	0.0200	0.410	0.324	0.410	0.341	0.427	29,284	0.3418	4.35%
2001-03-23	0	0.023	0.018	0.023	0.018	0.023	642,000	11,566	0.0180	0.393	0.307	0.393	0.307	0.393	37,601	0.3076	21.05%
2001-03-22	0	0.019	0.023	0.024	0.019	0.020	220,000	4,280	0.0195	0.324	0.393	0.410	0.324	0.341	12,885	0.3322	-24.00%
2001-03-21	0	0.025	0.025	0.026	0.018	0.026	370,000	7,630	0.0206	0.427	0.427	0.444	0.307	0.444	21,670	0.3521	25.00%
2001-03-20	0	0.020	0.020	0.023	0.020	0.020	400,000	8,000	0.0200	0.341	0.341	0.393	0.341	0.341	23,427	0.3415	-13.04%
2001-03-19	0	0.023	0.022	0.025	0.023	0.027	630,000	15,110	0.0240	0.393	0.376	0.427	0.393	0.461	36,898	0.4095	0.00%
2001-03-16	0	0.023	0.022	0.024	0.022	0.023	1,400,000	31,500	0.0225	0.393	0.376	0.410	0.376	0.393	81,995	0.3842	0.00%
2001-03-15	0	0.023	0.023	0.024	0.017	0.023	1,580,000	29,940	0.0189	0.393	0.393	0.410	0.290	0.393	92,537	0.3235	15.00%
2001-03-14	0	0.020	0.020	0.026	0.020	0.024	145,520,000	2,331,860	0.0160	0.341	0.341	0.444	0.341	0.410	8,522,805	0.2736	0.00%
2001-03-13	0	0.020	0.018	0.021	0.020	0.022	530,000	11,000	0.0208	0.341	0.307	0.359	0.341	0.376	31,041	0.3544	5.26%
2001-03-12	0	0.019	0.017	0.022	-	-	0	0	-	0.324	0.290	0.376	-	-	0	-	0.00%
2001-03-09	0	0.019	0.019	0.025	0.018	0.022	1,220,000	25,420	0.0208	0.324	0.324	0.427	0.307	0.376	71,453	0.3558	-13.64%
2001-03-08	0	0.022	0.019	0.022	-	-	0	0	-	0.376	0.324	0.376	-	-	0	-	-4.35%
2001-03-07	0	0.023	0.021	0.023	0.021	0.023	858,000	18,878	0.0220	0.393	0.359	0.393	0.359	0.393	50,251	0.3757	9.52%
2001-03-06	0	0.021	0.021	0.028	0.017	0.028	3,158,000	65,132	0.0206	0.359	0.359	0.478	0.290	0.478	184,958	0.3521	10.53%
2001-03-05	0	0.019	0.019	0.024	0.018	0.020	1,000,000	19,400	0.0194	0.324	0.324	0.410	0.307	0.341	58,568	0.3312	0.00%
2001-03-02	0	0.019	0.019	0.024	0.019	0.020	730,000	14,110	0.0193	0.324	0.324	0.410	0.324	0.341	42,755	0.3300	-9.52%
2001-03-01	0	0.021	0.021	0.026	0.020	0.020	300,000	6,000	0.0200	0.359	0.359	0.444	0.341	0.341	17,570	0.3415	-4.55%
2001-02-28	0	0.022	0.020	0.024	0.019	0.022	376,000	7,972	0.0212	0.376	0.341	0.410	0.324	0.376	22,022	0.3620	10.00%
2001-02-27	0	0.020	0.020	0.025	0.020	0.021	400,000	8,200	0.0205	0.341	0.341	0.427	0.341	0.359	23,427	0.3500	-13.04%
2001-02-26	0	0.023	0.022	0.026	0.023	0.027	1,030,000	24,470	0.0238	0.393	0.376	0.444	0.393	0.461	60,325	0.4056	0.00%
2001-02-23	0	0.023	0.020	0.025	0.019	0.023	200,000	4,204	0.0210	0.393	0.341	0.427	0.324	0.393	11,714	0.3589	4.55%
2001-02-22	0	0.022	0.021	0.023	0.020	0.023	1,922,000	41,096	0.0214	0.376	0.359	0.393	0.341	0.393	112,568	0.3651	-8.33%
2001-02-21	0	0.024	0.022	0.026	0.018	0.031	5,162,000	118,878	0.0230	0.410	0.376	0.444	0.307	0.529	302,328	0.3932	50.00%
2001-02-20	0	0.016	0.016	0.022	-	-	0	0	-	0.273	0.273	0.376	-	-	0	-	0.00%
2001-02-19	0	0.016	0.016	0.019	0.015	0.015	50,000	750	0.0150	0.273	0.273	0.324	0.256	0.256	2,928	0.2561	6.67%
2001-02-16	0	0.015	0.015	0.020	0.015	0.015	4,000	60	0.0150	0.256	0.256	0.341	0.256	0.256	234	0.2561	0.00%
2001-02-15	0	0.015	0.015	0.016	0.015	0.015	500,000	7,500	0.0150	0.256	0.256	0.273	0.256	0.256	29,284	0.2561	-6.25%
2001-02-14	0	0.016	0.015	0.019	0.011	0.020	1,250,000	19,160	0.0153	0.273	0.256	0.324	0.188	0.341	73,210	0.2617	6.67%
2001-02-13	0	0.015	0.015	0.020	0.015	0.016	790,000	12,150	0.0154	0.256	0.256	0.341	0.256	0.273	46,269	0.2626	0.00%
2001-02-12	0	0.015	0.015	0.018	0.014	0.015	200,000	2,950	0.0148	0.256	0.256	0.307	0.239	0.256	11,714	0.2518	-21.05%
2001-02-09	0	0.019	0.015	0.019	0.015	0.019	650,000	11,404	0.0175	0.324	0.256	0.324	0.256	0.324	38,069	0.2996	18.75%
2001-02-08	0	0.016	0.016	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
2001-02-07	0	0.016	0.016	0.023	0.016	0.019	400,000	6,900	0.0173	0.273	0.273	0.393	0.273	0.324	23,427	0.2945	0.00%
2001-02-06	0	0.016	0.015	0.020	-	-	0	0	-	0.273	0.256	0.341	-	-	0	-	0.00%
2001-02-05	0	0.016	0.015	0.020	-	-	0	0	-	0.273	0.256	0.341	-	-	0	-	0.00%
2001-02-02	0	0.016	0.016	0.020	0.015	0.016	600,000	9,300	0.0155	0.273	0.273	0.341	0.256	0.273	35,141	0.2646	6.67%
2001-02-01	0	0.015	0.015	-	0.015	0.015	20,000	300	0.0150	0.256	0.256	-	0.256	0.256	1,171	0.2561	-6.25%
2001-01-31	0	0.016	0.015	-	-	-	0	0	-	0.273	0.256	-	-	-	0	-	0.00%
2001-01-30	0	0.016	0.016	0.020	-	-	0	0	-	0.273	0.273	0.341	-	-	0	-	0.00%
2001-01-29	0	0.016	0.013	-	-	-	0	0	-	0.273	0.222	-	-	-	0	-	0.00%
2001-01-23	0	0.016	0.016	0.020	0.016	0.016	500,000	8,000	0.0160	0.273	0.273	0.341	0.273	0.273	29,284	0.2732	-11.11%
2001-01-22	0	0.018	0.017	0.018	0.016	0.018	830,000	14,420	0.0174	0.307	0.290	0.307	0.273	0.307	48,611	0.2966	0.00%
2001-01-19	0	0.018	0.016	0.018	0.020	0.020	3,600,000	59,600	0.0166	0.307	0.273	0.307	0.341	0.341	210,845	0.2827	12.50%
2001-01-18	0	0.016	0.016	0.019	0.016	0.016	100,000	1,600	0.0160	0.273	0.273	0.324	0.273	0.273	5,857	0.2732	0.00%
2001-01-17	0	0.016	0.016	0.019	0.016	0.016	530,000	8,480	0.0160	0.273	0.273	0.324	0.273	0.273	31,041	0.2732	-15.79%
2001-01-16	0	0.019	0.017	0.019	0.018	0.019	322,000	6,088	0.0189	0.324	0.290	0.324	0.307	0.324	18,859	0.3228	0.00%
2001-01-15	0	0.019	0.017	0.019	0.019	0.019	800,000	15,200	0.0190	0.324	0.290	0.324	0.324	0.324	46,854	0.3244	11.76%
2001-01-12	0	0.017	0.017	0.020	0.017	0.019	428,000	7,996	0.0187	0.290	0.290	0.341	0.290	0.324	25,067	0.3190	6.25%
2001-01-11	0	0.016	0.016	0.019	0.016	0.019	1,090,000	18,738	0.0172	0.273	0.273	0.324	0.273	0.324	63,839	0.2935	-20.00%
2001-01-10	0	0.020	0.016	0.020	0.014	0.020	12,456,000	206,720	0.0166	0.341	0.273	0.341	0.239	0.341	729,522	0.2834	17.65%
2001-01-09	0	0.017	0.015	0.020	0.015	0.020	710,000	11,888	0.0167	0.290	0.256	0.341	0.256	0.341	41,583	0.2859	-10.53%
2001-01-08	0	0.019	0.016	0.019	0.016	0.019	204,000	3,276	0.0161	0.324	0.273	0.324	0.273	0.324	11,948	0.2742	-5.00%
2001-01-05	0	0.020	0.017	0.020	0.016	0.020	224,000	3,612	0.0161	0.341	0.290	0.341	0.273	0.341	13,119	0.2753	0.00%
2001-01-04	0	0.020	0.017	0.020	0.018	0.020	562,000	11,040	0.0196	0.341	0.290	0.341	0.307	0.341	32,915	0.3354	0.00%
2001-01-03	0	0.020	0.014	0.020	0.014	0.020	110,000	1,840	0.0167	0.341	0.239	0.341	0.239	0.341	6,442	0.2856	17.65%
2001-01-02	0	0.017	0.014	0.017	-	-	0	0	-	0.290	0.239	0.290	-	-	0	-	0.00%
2000-12-29	0	0.017	0.017	-	0.011	0.017	5,202,000	79,872	0.0154	0.290	0.290	-	0.188	0.290	304,670	0.2622	13.33%
2000-12-28	0	0.015	0.012	0.018	0.015	0.015	500,000	7,500	0.0150	0.256	0.205	0.307	0.256	0.256	29,284	0.2561	-11.76%
2000-12-27	0	0.017	0.015	0.019	0.014	0.017	558,000	9,462	0.0170	0.290	0.256	0.324	0.239	0.290	32,681	0.2895	-10.53%
2000-12-22	0	0.019	0.017	0.019	0.015	0.019	590,000	10,770	0.0183	0.324	0.290	0.324	0.256	0.324	34,555	0.3117	26.67%
2000-12-21	0	0.015	0.015	0.018	0.015	0.016	896,000	13,940	0.0156	0.256	0.256	0.307	0.256	0.273	52,477	0.2656	-6.25%
2000-12-20	0	0.016	0.016	0.018	0.016	0.018	3,820,000	64,820	0.0170	0.273	0.273	0.307	0.273	0.307	223,729	0.2897	-11.11%
2000-12-19	0	0.018	0.018	0.020	0.018	0.020	2,592,000	49,048	0.0189	0.307	0.307	0.341	0.307	0.341	151,808	0.3231	0.00%
2000-12-18	0	0.018	0.018	0.023	0.018	0.024	6,124,000	119,364	0.0195	0.307	0.307	0.393	0.307	0.410	358,670	0.3328	-14.29%
2000-12-15	0	0.021	0.018	0.021	0.023	0.023	150,000	3,450	0.0230	0.359	0.307	0.359	0.393	0.393	8,785	0.3927	-4.55%
2000-12-14	0	0.022	0.019	0.022	0.018	0.022	1,964,000	38,108	0.0194	0.376	0.324	0.376	0.307	0.376	115,027	0.3313	15.79%
2000-12-13	0	0.019	0.019	0.021	0.018	0.019	4,000,000	72,500	0.0181	0.324	0.324	0.359	0.307	0.324	234,272	0.3095	5.56%
2000-12-12	0	0.018	0.018	0.020	0.018	0.018	778,000	14,004	0.0180	0.307	0.307	0.341	0.307	0.307	45,566	0.3073	5.88%
2000-12-11	0	0.017	0.017	0.022	0.017	0.021	5,284,000	93,102	0.0176	0.290	0.290	0.376	0.290	0.359	309,473	0.3008	-10.53%
2000-12-08	0	0.019	0.019	0.022	0.019	0.019	250,000	4,750	0.0190	0.324	0.324	0.376	0.324	0.324	14,642	0.3244	-5.00%
2000-12-07	0	0.020	0.020	0.021	0.020	0.020	40,000	800	0.0200	0.341	0.341	0.359	0.341	0.341	2,343	0.3415	-9.09%
2000-12-06	0	0.022	0.020	0.022	0.020	0.022	514,000	10,508	0.0204	0.376	0.341	0.376	0.341	0.376	30,104	0.3491	10.00%
2000-12-05	0	0.020	0.019	0.021	0.018	0.022	8,200,000	156,000	0.0190	0.341	0.324	0.359	0.307	0.376	480,257	0.3248	0.00%
2000-12-04	0	0.020	0.020	0.022	0.020	0.022	300,000	6,200	0.0207	0.341	0.341	0.376	0.341	0.376	17,570	0.3529	0.00%
2000-12-01	0	0.020	0.020	0.023	-	-	0	0	-	0.341	0.341	0.393	-	-	0	-	0.00%
2000-11-30	0	0.020	0.019	0.023	0.020	0.023	212,000	4,376	0.0206	0.341	0.324	0.393	0.341	0.393	12,416	0.3524	-4.76%
2000-11-29	0	0.021	0.018	0.022	0.021	0.022	470,000	9,890	0.0210	0.359	0.307	0.376	0.359	0.376	27,527	0.3593	5.00%
2000-11-28	0	0.020	0.020	0.022	0.019	0.023	9,038,000	183,510	0.0203	0.341	0.341	0.376	0.324	0.393	529,337	0.3467	-16.67%
2000-11-27	0	0.024	0.023	0.024	0.019	0.024	1,060,000	24,170	0.0228	0.410	0.393	0.410	0.324	0.410	62,082	0.3893	4.35%
2000-11-24	0	0.023	0.023	0.024	0.019	0.024	8,950,000	197,250	0.0220	0.393	0.393	0.410	0.324	0.410	524,183	0.3763	9.52%
2000-11-23	0	0.021	0.020	0.024	-	-	0	0	-	0.359	0.341	0.410	-	-	0	-	0.00%
2000-11-22	0	0.021	0.021	0.025	0.020	0.025	1,876,000	42,794	0.0228	0.359	0.359	0.427	0.341	0.427	109,873	0.3895	-16.00%
2000-11-21	0	0.025	0.022	0.025	0.020	0.025	5,412,000	109,100	0.0202	0.427	0.376	0.427	0.341	0.427	316,970	0.3442	8.70%
2000-11-20	0	0.023	0.018	0.023	-	-	0	0	-	0.393	0.307	0.393	-	-	0	-	-4.17%
2000-11-17	0	0.024	0.018	0.024	0.017	0.024	1,150,000	21,300	0.0185	0.410	0.307	0.410	0.290	0.410	67,353	0.3162	20.00%
2000-11-16	0	0.020	0.020	0.024	0.020	0.020	452,000	9,040	0.0200	0.341	0.341	0.410	0.341	0.341	26,473	0.3415	-13.04%
2000-11-15	0	0.023	0.020	0.023	0.020	0.023	52,000	1,046	0.0201	0.393	0.341	0.393	0.341	0.393	3,046	0.3435	-4.17%
2000-11-14	0	0.024	0.020	0.024	0.024	0.024	700,000	16,800	0.0240	0.410	0.341	0.410	0.410	0.410	40,998	0.4098	9.09%
2000-11-13	0	0.022	0.020	0.024	0.022	0.022	400,000	8,800	0.0220	0.376	0.341	0.410	0.376	0.376	23,427	0.3756	0.00%
2000-11-10	0	0.022	0.021	0.023	0.021	0.023	252,000	5,354	0.0212	0.376	0.359	0.393	0.359	0.393	14,759	0.3628	-8.33%
2000-11-09	0	0.024	0.023	0.024	0.022	0.024	1,258,000	27,728	0.0220	0.410	0.393	0.410	0.376	0.410	73,678	0.3763	4.35%
2000-11-08	0	0.023	0.022	0.023	0.020	0.025	13,544,000	280,182	0.0207	0.393	0.376	0.393	0.341	0.427	793,244	0.3532	-11.54%
2000-11-07	0	0.026	0.023	0.026	0.022	0.026	822,000	18,572	0.0226	0.444	0.393	0.444	0.376	0.444	48,143	0.3858	23.81%
2000-11-06	0	0.021	0.021	0.026	0.016	0.026	1,540,000	33,440	0.0217	0.359	0.359	0.444	0.273	0.444	90,195	0.3708	-19.23%
2000-11-03	0	0.026	0.023	0.029	0.023	0.026	866,000	21,816	0.0252	0.444	0.393	0.495	0.393	0.444	50,720	0.4301	23.81%
2000-11-02	0	0.021	0.021	0.024	0.020	0.020	78,000	1,560	0.0200	0.359	0.359	0.410	0.341	0.341	4,568	0.3415	-8.70%
2000-11-01	0	0.023	0.023	0.024	0.022	0.025	954,000	22,376	0.0235	0.393	0.393	0.410	0.376	0.427	55,874	0.4005	-8.00%
2000-10-31	0	0.025	0.022	0.026	0.020	0.025	380,000	9,020	0.0237	0.427	0.376	0.444	0.341	0.427	22,256	0.4053	19.05%
2000-10-30	0	0.021	0.019	0.025	-	-	0	0	-	0.359	0.324	0.427	-	-	0	-	0.00%
2000-10-27	0	0.021	0.021	0.025	0.020	0.023	1,098,000	23,560	0.0215	0.359	0.359	0.427	0.341	0.393	64,308	0.3664	-16.00%
2000-10-26	0	0.025	0.020	0.025	0.020	0.025	850,000	17,270	0.0203	0.427	0.341	0.427	0.341	0.427	49,783	0.3469	8.70%
2000-10-25	0	0.023	0.021	0.023	0.021	0.023	4,000	88	0.0220	0.393	0.359	0.393	0.359	0.393	234	0.3756	0.00%
2000-10-24	0	0.023	0.020	0.023	0.020	0.023	694,000	14,466	0.0208	0.393	0.341	0.393	0.341	0.393	40,646	0.3559	0.00%
2000-10-23	0	0.023	0.019	0.024	-	-	0	0	-	0.393	0.324	0.410	-	-	0	-	0.00%
2000-10-20	0	0.023	0.022	0.023	0.019	0.025	2,740,000	58,006	0.0212	0.393	0.376	0.393	0.324	0.427	160,476	0.3615	21.05%
2000-10-19	0	0.019	0.018	0.021	0.017	0.019	3,096,000	56,530	0.0183	0.324	0.307	0.359	0.290	0.324	181,326	0.3118	-9.52%
2000-10-18	0	0.021	0.019	0.021	0.019	0.021	2,508,000	50,364	0.0201	0.359	0.324	0.359	0.324	0.359	146,888	0.3429	0.00%
2000-10-17	0	0.021	0.020	0.022	0.020	0.022	2,346,000	50,272	0.0214	0.359	0.341	0.376	0.341	0.376	137,400	0.3659	5.00%
2000-10-16	0	0.020	0.020	0.025	0.020	0.023	2,000,000	43,850	0.0219	0.341	0.341	0.427	0.341	0.393	117,136	0.3744	-23.08%
2000-10-13	0	0.026	0.020	0.026	0.020	0.026	620,000	13,500	0.0218	0.444	0.341	0.444	0.341	0.444	36,312	0.3718	8.33%
2000-10-12	0	0.024	0.023	0.027	0.023	0.026	1,094,000	25,524	0.0233	0.410	0.393	0.461	0.393	0.444	64,073	0.3984	-7.69%
2000-10-11	0	0.026	0.021	0.026	0.021	0.026	820,000	18,870	0.0230	0.444	0.359	0.444	0.359	0.444	48,026	0.3929	0.00%
2000-10-10	0	0.026	0.023	0.026	0.023	0.027	288,000	6,902	0.0240	0.444	0.393	0.444	0.393	0.461	16,868	0.4092	0.00%
2000-10-09	0	0.026	0.023	0.026	0.023	0.027	1,622,054	40,551	0.0250	0.444	0.393	0.444	0.393	0.461	95,000	0.4269	4.00%
2000-10-05	0	0.025	0.024	0.025	0.023	0.025	900,000	22,360	0.0248	0.427	0.410	0.427	0.393	0.427	52,711	0.4242	-3.85%
2000-10-04	0	0.026	0.026	0.027	0.024	0.026	1,556,000	37,444	0.0241	0.444	0.444	0.461	0.410	0.444	91,132	0.4109	-7.14%
2000-10-03	0	0.028	0.025	0.028	0.025	0.028	702,000	18,156	0.0259	0.478	0.427	0.478	0.427	0.478	41,115	0.4416	-3.45%
2000-09-29	0	0.029	0.024	0.029	0.028	0.029	260,000	7,420	0.0285	0.495	0.410	0.495	0.478	0.495	15,228	0.4873	0.00%
2000-09-28	0	0.029	0.029	0.030	0.025	0.026	1,360,000	34,200	0.0251	0.495	0.495	0.512	0.427	0.444	79,652	0.4294	7.41%
2000-09-27	0	0.027	0.027	0.030	0.024	0.030	354,000	9,518	0.0269	0.461	0.461	0.512	0.410	0.512	20,733	0.4591	8.00%
2000-09-26	0	0.025	0.025	0.028	0.025	0.025	400,000	10,000	0.0250	0.427	0.427	0.478	0.427	0.427	23,427	0.4269	-7.41%
2000-09-25	0	0.027	0.027	0.030	0.026	0.030	2,324,000	63,550	0.0273	0.461	0.461	0.512	0.444	0.512	136,112	0.4669	-10.00%
2000-09-22	0	0.030	0.028	0.030	0.026	0.030	800,000	22,540	0.0282	0.512	0.478	0.512	0.444	0.512	46,854	0.4811	0.00%
2000-09-21	0	0.030	0.028	0.030	0.028	0.030	800,000	23,600	0.0295	0.512	0.478	0.512	0.478	0.512	46,854	0.5037	0.00%
2000-09-20	0	0.030	0.028	0.030	0.030	0.030	1,600,000	48,000	0.0300	0.512	0.478	0.512	0.512	0.512	93,709	0.5122	3.45%
2000-09-19	0	0.029	0.029	0.031	0.025	0.030	960,000	28,240	0.0294	0.495	0.495	0.529	0.427	0.512	56,225	0.5023	3.57%
2000-09-18	0	0.028	0.028	0.030	0.027	0.029	1,360,000	39,060	0.0287	0.478	0.478	0.512	0.461	0.495	79,652	0.4904	-9.68%
2000-09-15	0	0.031	0.031	0.033	0.030	0.032	960,000	29,490	0.0307	0.529	0.529	0.563	0.512	0.546	56,225	0.5245	-3.13%
2000-09-14	0	0.032	0.032	0.034	0.032	0.034	1,970,000	64,380	0.0327	0.546	0.546	0.581	0.546	0.581	115,379	0.5580	-11.11%
2000-09-12	0	0.036	0.035	0.036	0.034	0.036	1,820,000	63,120	0.0347	0.615	0.598	0.615	0.581	0.615	106,594	0.5922	0.00%
2000-09-11	0	0.036	0.036	0.038	0.035	0.036	440,000	15,650	0.0356	0.615	0.615	0.649	0.598	0.615	25,770	0.6073	-5.26%
2000-09-08	0	0.038	0.038	0.039	0.038	0.040	4,152,000	160,334	0.0386	0.649	0.649	0.666	0.649	0.683	243,174	0.6593	-2.56%
2000-09-07	0	0.039	0.039	0.040	0.039	0.041	3,352,000	131,032	0.0391	0.666	0.666	0.683	0.666	0.700	196,320	0.6674	-2.50%
2000-09-06	0	0.040	0.039	0.043	0.038	0.043	1,422,000	56,704	0.0399	0.683	0.666	0.734	0.649	0.734	83,284	0.6809	-2.44%
2000-09-05	0	0.041	0.039	0.041	0.038	0.041	2,408,000	93,778	0.0389	0.700	0.666	0.700	0.649	0.700	141,032	0.6649	2.50%
2000-09-04	0	0.040	0.039	0.040	0.039	0.041	2,684,000	107,086	0.0399	0.683	0.666	0.683	0.666	0.700	157,196	0.6812	0.00%
2000-09-01	0	0.040	0.040	0.041	0.039	0.043	1,394,000	55,904	0.0401	0.683	0.683	0.700	0.666	0.734	81,644	0.6847	0.00%
2000-08-31	0	0.040	0.040	0.042	0.040	0.043	2,728,000	110,630	0.0406	0.683	0.683	0.717	0.683	0.734	159,773	0.6924	-4.76%
2000-08-30	0	0.042	0.041	0.042	0.039	0.044	3,460,000	140,520	0.0406	0.717	0.700	0.717	0.666	0.751	202,645	0.6934	2.44%
2000-08-29	0	0.041	0.040	0.042	0.039	0.043	5,780,000	239,420	0.0414	0.700	0.683	0.717	0.666	0.734	338,523	0.7072	5.13%
2000-08-28	0	0.039	0.039	0.044	0.039	0.044	3,866,000	159,402	0.0412	0.666	0.666	0.751	0.666	0.751	226,424	0.7040	-11.36%
2000-08-25	0	0.044	0.042	0.044	0.043	0.045	2,590,000	112,964	0.0436	0.751	0.717	0.751	0.734	0.768	151,691	0.7447	0.00%
2000-08-24	0	0.044	0.044	0.048	0.044	0.049	1,750,000	80,940	0.0463	0.751	0.751	0.820	0.751	0.837	102,494	0.7897	-13.73%
2000-08-23	0	0.051	0.043	0.054	0.043	0.051	10,484,000	472,852	0.0451	0.871	0.734	0.922	0.734	0.871	614,026	0.7701	8.51%
2000-08-22	0	0.047	0.046	0.047	0.046	0.048	6,068,000	284,512	0.0469	0.802	0.785	0.802	0.785	0.820	355,390	0.8006	-7.84%
2000-08-21	0	0.051	0.049	0.051	0.045	0.055	25,440,000	1,200,014	0.0472	0.871	0.837	0.871	0.768	0.939	1,489,968	0.8054	-8.93%
2000-08-18	0	0.056	0.056	0.057	0.054	0.058	5,332,000	296,230	0.0556	0.956	0.956	0.973	0.922	0.990	312,284	0.9486	5.66%
2000-08-17	0	0.053	0.053	0.054	0.052	0.055	7,660,000	406,240	0.0530	0.905	0.905	0.922	0.888	0.939	448,630	0.9055	1.92%
2000-08-16	0	0.052	0.052	0.053	0.048	0.053	11,352,000	577,794	0.0509	0.888	0.888	0.905	0.820	0.905	664,863	0.8690	6.12%
2000-08-15	0	0.049	0.049	0.050	0.046	0.050	2,838,000	137,354	0.0484	0.837	0.837	0.854	0.785	0.854	166,216	0.8264	6.52%
2000-08-14	0	0.046	0.046	0.050	0.046	0.051	5,784,000	279,502	0.0483	0.785	0.785	0.854	0.785	0.871	338,757	0.8251	-2.13%
2000-08-11	0	0.047	0.046	0.047	0.045	0.049	8,650,000	401,570	0.0464	0.802	0.785	0.802	0.768	0.837	506,613	0.7927	-4.08%
2000-08-10	0	0.049	0.049	0.050	0.043	0.054	25,990,000	1,297,424	0.0499	0.837	0.837	0.854	0.734	0.922	1,522,181	0.8523	25.64%
2000-08-09	0	0.039	0.039	0.041	0.039	0.041	2,200,000	88,620	0.0403	0.666	0.666	0.700	0.666	0.700	128,849	0.6878	-2.50%
2000-08-08	0	0.040	0.040	0.042	0.040	0.040	1,390,000	55,600	0.0400	0.683	0.683	0.717	0.683	0.683	81,409	0.6830	2.56%
2000-08-07	0	0.039	0.039	0.041	0.039	0.043	1,620,000	64,260	0.0397	0.666	0.666	0.700	0.666	0.734	94,880	0.6773	0.00%
2000-08-04	0	0.039	0.039	0.042	-	-	0	0	-	0.666	0.666	0.717	-	-	0	-	0.00%
2000-08-03	0	0.039	0.039	0.042	0.039	0.043	1,236,000	49,642	0.0402	0.666	0.666	0.717	0.666	0.734	72,390	0.6858	-4.88%
2000-08-02	0	0.041	0.040	0.043	0.040	0.041	2,380,000	96,200	0.0404	0.700	0.683	0.734	0.683	0.700	139,392	0.6901	2.50%
2000-08-01	0	0.040	0.040	0.043	0.040	0.041	844,000	33,960	0.0402	0.683	0.683	0.734	0.683	0.700	49,431	0.6870	-6.98%
2000-07-31	0	0.043	0.041	0.043	0.040	0.043	906,000	36,252	0.0400	0.734	0.700	0.734	0.683	0.734	53,063	0.6832	0.00%
2000-07-28	0	0.043	0.041	0.043	0.041	0.044	2,434,000	100,346	0.0412	0.734	0.700	0.734	0.700	0.751	142,554	0.7039	-4.44%
2000-07-27	0	0.045	0.044	0.046	0.041	0.046	5,968,000	259,902	0.0435	0.768	0.751	0.785	0.700	0.785	349,533	0.7436	7.14%
2000-07-26	0	0.042	0.041	0.043	0.039	0.044	3,980,000	167,320	0.0420	0.717	0.700	0.734	0.666	0.751	233,100	0.7178	2.44%
2000-07-25	0	0.041	0.040	0.042	0.040	0.044	1,302,000	52,788	0.0405	0.700	0.683	0.717	0.683	0.751	76,255	0.6923	2.50%
2000-07-24	0	0.040	0.040	0.043	0.039	0.040	830,000	33,080	0.0399	0.683	0.683	0.734	0.666	0.683	48,611	0.6805	-9.09%
2000-07-21	0	0.044	0.038	0.044	0.038	0.044	744,000	30,316	0.0407	0.751	0.649	0.751	0.649	0.751	43,575	0.6957	7.32%
2000-07-20	0	0.041	0.040	0.043	0.041	0.043	628,000	25,776	0.0410	0.700	0.683	0.734	0.700	0.734	36,781	0.7008	-8.89%
2000-07-19	0	0.045	0.040	0.045	0.039	0.046	1,436,000	57,668	0.0402	0.768	0.683	0.768	0.666	0.785	84,104	0.6857	4.65%
2000-07-18	0	0.043	0.040	0.047	0.040	0.043	300,000	12,720	0.0424	0.734	0.683	0.802	0.683	0.734	17,570	0.7239	7.50%
2000-07-17	0	0.040	0.040	0.043	0.037	0.041	978,000	38,870	0.0397	0.683	0.683	0.734	0.632	0.700	57,279	0.6786	-11.11%
2000-07-14	0	0.045	0.043	0.045	0.042	0.045	586,000	25,586	0.0437	0.768	0.734	0.768	0.717	0.768	34,321	0.7455	7.14%
2000-07-13	0	0.042	0.042	0.044	0.040	0.046	1,800,000	77,080	0.0428	0.717	0.717	0.751	0.683	0.785	105,422	0.7312	0.00%
2000-07-12	0	0.042	0.041	-	0.040	0.044	2,598,000	106,568	0.0410	0.717	0.700	-	0.683	0.751	152,159	0.7004	5.00%
2000-07-11	0	0.040	0.038	0.040	0.040	0.041	200,000	8,100	0.0405	0.683	0.649	0.683	0.683	0.700	11,714	0.6915	5.26%
2000-07-10	0	0.038	0.037	0.040	0.035	0.040	1,830,000	68,970	0.0377	0.649	0.632	0.683	0.598	0.683	107,179	0.6435	8.57%
2000-07-07	0	0.035	0.035	0.041	0.035	0.035	100,000	3,500	0.0350	0.598	0.598	0.700	0.598	0.598	5,857	0.5976	-5.41%
2000-07-06	0	0.037	0.037	0.040	0.037	0.038	560,000	20,820	0.0372	0.632	0.632	0.683	0.632	0.649	32,798	0.6348	-2.63%
2000-07-05	0	0.038	0.038	0.040	0.037	0.038	540,000	20,320	0.0376	0.649	0.649	0.683	0.632	0.649	31,627	0.6425	-2.56%
2000-07-04	0	0.039	0.038	0.042	0.038	0.039	180,000	6,940	0.0386	0.666	0.649	0.717	0.649	0.666	10,542	0.6583	-2.50%
2000-07-03	0	0.040	0.040	0.043	0.038	0.046	700,000	27,426	0.0392	0.683	0.683	0.734	0.649	0.785	40,998	0.6690	2.56%
2000-06-30	0	0.039	0.039	0.042	-	-	100,000	3,800	0.0380	0.666	0.666	0.717	-	-	5,857	0.6488	0.00%
2000-06-29	0	0.039	0.039	0.046	0.039	0.042	1,150,000	46,550	0.0405	0.666	0.666	0.785	0.666	0.717	67,353	0.6911	-2.50%
2000-06-28	0	0.040	0.040	0.042	0.037	0.038	800,000	29,700	0.0371	0.683	0.683	0.717	0.632	0.649	46,854	0.6339	-2.44%
2000-06-27	0	0.041	0.039	0.041	0.039	0.042	470,000	18,988	0.0404	0.700	0.666	0.700	0.666	0.717	27,527	0.6898	0.00%
2000-06-26	0	0.041	0.041	0.045	0.041	0.041	200,000	8,200	0.0410	0.700	0.700	0.768	0.700	0.700	11,714	0.7000	-8.89%
2000-06-23	0	0.045	0.040	0.045	0.039	0.045	2,432,000	96,138	0.0395	0.768	0.683	0.768	0.666	0.768	142,437	0.6750	7.14%
2000-06-22	0	0.042	0.042	0.047	0.042	0.045	200,000	8,490	0.0425	0.717	0.717	0.802	0.717	0.768	11,714	0.7248	-6.67%
2000-06-21	0	0.045	0.043	0.045	0.038	0.045	830,000	35,442	0.0427	0.768	0.734	0.768	0.649	0.768	48,611	0.7291	7.14%
2000-06-20	0	0.042	0.042	0.045	0.042	0.042	450,000	18,900	0.0420	0.717	0.717	0.768	0.717	0.717	26,356	0.7171	-2.33%
2000-06-19	0	0.043	0.043	0.047	0.040	0.047	1,668,000	71,558	0.0429	0.734	0.734	0.802	0.683	0.802	97,691	0.7325	2.38%
2000-06-16	0	0.042	0.042	0.044	0.041	0.044	290,000	12,340	0.0426	0.717	0.717	0.751	0.700	0.751	16,985	0.7265	0.00%
2000-06-15	0	0.042	0.041	0.045	0.041	0.047	500,000	21,500	0.0430	0.717	0.700	0.768	0.700	0.802	29,284	0.7342	5.00%
2000-06-14	0	0.040	0.039	0.045	0.037	0.040	850,000	33,100	0.0389	0.683	0.666	0.768	0.632	0.683	49,783	0.6649	-2.44%
2000-06-13	0	0.041	0.041	0.046	0.041	0.041	200,000	8,200	0.0410	0.700	0.700	0.785	0.700	0.700	11,714	0.7000	-2.38%
2000-06-12	0	0.042	0.042	0.045	0.041	0.041	40,000	1,640	0.0410	0.717	0.717	0.768	0.700	0.700	2,343	0.7000	-6.67%
2000-06-09	0	0.045	0.043	0.046	0.043	0.045	550,000	24,450	0.0445	0.768	0.734	0.785	0.734	0.768	32,212	0.7590	-4.26%
2000-06-08	0	0.047	0.044	0.047	0.042	0.047	140,000	6,020	0.0430	0.802	0.751	0.802	0.717	0.802	8,200	0.7342	4.44%
2000-06-07	0	0.045	0.045	0.049	0.040	0.045	570,000	25,050	0.0439	0.768	0.768	0.837	0.683	0.768	33,384	0.7504	9.76%
2000-06-05	0	0.041	0.041	0.048	0.041	0.044	1,730,000	74,060	0.0428	0.700	0.700	0.820	0.700	0.751	101,323	0.7309	2.50%
2000-06-02	0	0.040	0.039	0.048	0.040	0.040	150,000	6,000	0.0400	0.683	0.666	0.820	0.683	0.683	8,785	0.6830	5.26%
2000-06-01	0	0.038	0.038	0.041	0.037	0.037	300,000	11,100	0.0370	0.649	0.649	0.700	0.632	0.632	17,570	0.6317	2.70%
2000-05-31	0	0.037	0.037	-	0.037	0.037	910,000	33,670	0.0370	0.632	0.632	-	0.632	0.632	53,297	0.6317	0.00%
2000-05-30	0	0.037	0.037	0.040	0.037	0.037	100,000	3,700	0.0370	0.632	0.632	0.683	0.632	0.632	5,857	0.6317	-7.50%
2000-05-29	0	0.040	0.040	0.043	0.039	0.043	910,000	36,330	0.0399	0.683	0.683	0.734	0.666	0.734	53,297	0.6817	2.56%
2000-05-26	0	0.039	0.039	0.040	0.039	0.041	2,900,000	116,600	0.0402	0.666	0.666	0.683	0.666	0.700	169,847	0.6865	-2.50%
2000-05-25	0	0.040	0.038	0.045	0.040	0.047	2,808,000	116,620	0.0415	0.683	0.649	0.768	0.683	0.802	164,459	0.7091	-14.89%
2000-05-24	0	0.047	0.040	0.047	0.040	0.047	908,000	36,460	0.0402	0.802	0.683	0.802	0.683	0.802	53,180	0.6856	9.30%
2000-05-23	0	0.043	0.043	0.049	0.043	0.043	100,000	4,300	0.0430	0.734	0.734	0.837	0.734	0.734	5,857	0.7342	-4.44%
2000-05-22	0	0.045	0.042	0.048	-	-	0	0	-	0.768	0.717	0.820	-	-	0	-	0.00%
2000-05-19	0	0.045	0.045	0.046	0.043	0.046	1,760,000	77,520	0.0440	0.768	0.768	0.785	0.734	0.785	103,080	0.7520	4.65%
2000-05-18	0	0.043	0.043	0.049	0.043	0.043	1,620,000	69,660	0.0430	0.734	0.734	0.837	0.734	0.734	94,880	0.7342	-4.44%
2000-05-17	0	0.045	0.045	0.046	0.045	0.047	4,104,000	190,680	0.0465	0.768	0.768	0.785	0.768	0.802	240,363	0.7933	-4.26%
2000-05-16	0	0.047	0.045	0.050	0.043	0.047	4,726,000	216,622	0.0458	0.802	0.768	0.854	0.734	0.802	276,792	0.7826	9.30%
2000-05-15	0	0.043	0.043	0.047	0.042	0.043	510,000	21,920	0.0430	0.734	0.734	0.802	0.717	0.734	29,870	0.7339	-4.44%
2000-05-12	0	0.045	0.045	0.050	0.043	0.048	1,150,000	51,756	0.0450	0.768	0.768	0.854	0.734	0.820	67,353	0.7684	7.14%
2000-05-10	0	0.042	0.042	0.046	0.041	0.045	1,302,000	55,784	0.0428	0.717	0.717	0.785	0.700	0.768	76,255	0.7315	-10.64%
2000-05-09	0	0.047	0.044	0.047	0.041	0.047	1,816,000	77,882	0.0429	0.802	0.751	0.802	0.700	0.802	106,359	0.7323	6.82%
2000-05-08	0	0.044	0.043	0.047	0.043	0.046	790,000	34,950	0.0442	0.751	0.734	0.802	0.734	0.785	46,269	0.7554	-12.00%
2000-05-05	0	0.050	0.047	0.050	0.046	0.050	1,600,000	76,310	0.0477	0.854	0.802	0.854	0.785	0.854	93,709	0.8143	11.11%
2000-05-04	0	0.045	0.045	0.049	0.045	0.049	3,850,000	176,710	0.0459	0.768	0.768	0.837	0.768	0.837	225,487	0.7837	-2.17%
2000-05-03	0	0.046	0.046	0.050	0.046	0.050	1,830,000	86,488	0.0473	0.785	0.785	0.854	0.785	0.854	107,179	0.8069	0.00%
2000-05-02	0	0.046	0.042	0.046	0.044	0.046	930,000	41,770	0.0449	0.785	0.717	0.785	0.751	0.785	54,468	0.7669	9.52%
2000-04-28	0	0.042	0.042	0.044	0.041	0.045	930,000	38,860	0.0418	0.717	0.717	0.751	0.700	0.768	54,468	0.7134	0.00%
2000-04-27	0	0.042	0.042	0.043	0.040	0.043	770,000	31,100	0.0404	0.717	0.717	0.734	0.683	0.734	45,097	0.6896	5.00%
2000-04-26	0	0.040	0.040	0.044	0.040	0.042	3,330,000	136,300	0.0409	0.683	0.683	0.751	0.683	0.717	195,031	0.6989	0.00%
2000-04-25	0	0.040	0.040	0.043	0.040	0.043	500,000	20,600	0.0412	0.683	0.683	0.734	0.683	0.734	29,284	0.7035	-6.98%
2000-04-20	0	0.043	0.042	0.044	0.038	0.043	4,230,000	169,650	0.0401	0.734	0.717	0.751	0.649	0.734	247,742	0.6848	0.00%
2000-04-19	0	0.043	0.043	0.045	0.043	0.047	4,654,000	209,036	0.0449	0.734	0.734	0.768	0.734	0.802	272,575	0.7669	-10.42%
2000-04-18	0	0.048	0.048	0.049	0.047	0.050	1,794,800	86,094	0.0480	0.820	0.820	0.837	0.802	0.854	105,118	0.8190	0.00%
2000-04-17	0	0.048	0.044	0.048	0.043	0.052	2,030,000	94,670	0.0466	0.820	0.751	0.820	0.734	0.888	118,893	0.7963	-12.73%
2000-04-14	0	0.055	0.055	0.056	0.052	0.055	1,240,000	66,320	0.0535	0.939	0.939	0.956	0.888	0.939	72,624	0.9132	1.85%
2000-04-13	0	0.054	0.054	0.057	0.054	0.062	2,490,000	140,460	0.0564	0.922	0.922	0.973	0.922	1.059	145,834	0.9631	-10.00%
2000-04-12	0	0.060	0.060	0.062	0.060	0.062	940,000	57,240	0.0609	1.024	1.024	1.059	1.024	1.059	55,054	1.0397	1.69%
2000-04-11	0	0.059	0.058	0.059	0.059	0.060	540,000	32,180	0.0596	1.007	0.990	1.007	1.007	1.024	31,627	1.0175	-4.84%
2000-04-10	0	0.062	0.062	0.065	0.062	0.063	1,780,000	110,860	0.0623	1.059	1.059	1.110	1.059	1.076	104,251	1.0634	-4.62%
2000-04-07	0	0.065	0.064	0.065	0.063	0.067	4,098,000	266,034	0.0649	1.110	1.093	1.110	1.076	1.144	240,011	1.1084	1.56%
2000-04-06	0	0.064	0.064	0.065	0.062	0.066	922,000	59,304	0.0643	1.093	1.093	1.110	1.059	1.127	54,000	1.0982	-1.54%
2000-04-05	0	0.065	0.061	0.065	0.060	0.071	3,631,000	230,410	0.0635	1.110	1.042	1.110	1.024	1.212	212,660	1.0835	-7.14%
2000-04-03	0	0.070	0.067	0.070	0.069	0.070	3,412,000	238,340	0.0699	1.195	1.144	1.195	1.178	1.195	199,834	1.1927	2.94%
2000-03-31	0	0.068	0.067	0.068	0.067	0.068	4,176,000	280,722	0.0672	1.161	1.144	1.161	1.144	1.161	244,580	1.1478	0.00%
2000-03-30	0	0.068	0.068	0.070	0.067	0.070	2,080,000	144,380	0.0694	1.161	1.161	1.195	1.144	1.195	121,821	1.1852	0.00%
2000-03-29	0	0.068	0.068	0.070	0.067	0.070	3,620,000	247,360	0.0683	1.161	1.161	1.195	1.144	1.195	212,016	1.1667	-6.85%
2000-03-28	0	0.073	0.070	0.073	0.070	0.073	3,100,000	223,960	0.0722	1.246	1.195	1.246	1.195	1.246	181,561	1.2335	-1.35%
2000-03-27	0	0.074	0.074	0.078	0.071	0.078	4,070,000	304,690	0.0749	1.263	1.263	1.332	1.212	1.332	238,371	1.2782	-1.33%
2000-03-24	0	0.075	0.075	0.077	0.071	0.077	4,150,000	307,350	0.0741	1.281	1.281	1.315	1.212	1.315	243,057	1.2645	1.35%
2000-03-23	0	0.074	0.074	0.076	0.068	0.075	6,940,000	496,422	0.0715	1.263	1.263	1.298	1.161	1.281	406,461	1.2213	15.62%
2000-03-22	0	0.064	0.064	0.069	0.063	0.068	5,380,000	352,330	0.0655	1.093	1.093	1.178	1.076	1.161	315,095	1.1182	3.23%
2000-03-21	0	0.062	0.062	0.065	0.061	0.068	7,398,000	464,398	0.0628	1.059	1.059	1.110	1.042	1.161	433,286	1.0718	-6.06%
2000-03-20	0	0.066	0.066	0.067	0.064	0.070	5,620,000	374,900	0.0667	1.127	1.127	1.144	1.093	1.195	329,152	1.1390	-5.71%
2000-03-17	0	0.070	0.070	0.073	0.067	0.073	3,542,000	247,770	0.0700	1.195	1.195	1.246	1.144	1.246	207,448	1.1944	0.00%
2000-03-16	0	0.070	0.070	0.072	0.068	0.076	5,898,000	410,864	0.0697	1.195	1.195	1.229	1.161	1.298	345,434	1.1894	-2.78%
2000-03-15	0	0.072	0.072	0.073	0.069	0.075	8,428,000	605,594	0.0719	1.229	1.229	1.246	1.178	1.281	493,611	1.2269	-1.37%
2000-03-14	0	0.073	0.071	0.077	0.073	0.079	3,781,616	283,693	0.0750	1.246	1.212	1.315	1.246	1.349	221,481	1.2809	-5.19%
2000-03-13	0	0.077	0.073	0.078	0.072	0.080	4,382,000	340,004	0.0776	1.315	1.246	1.332	1.229	1.366	256,645	1.3248	1.32%
2000-03-10	0	0.076	0.076	0.078	0.070	0.078	5,984,000	439,054	0.0734	1.298	1.298	1.332	1.195	1.332	350,471	1.2528	-5.00%
2000-03-09	0	0.080	0.080	0.083	0.075	0.080	3,170,000	248,010	0.0782	1.366	1.366	1.417	1.281	1.366	185,660	1.3358	-4.76%
2000-03-08	0	0.084	0.084	0.085	0.078	0.085	7,246,000	597,830	0.0825	1.434	1.434	1.451	1.332	1.451	424,383	1.4087	-2.33%
2000-03-07	0	0.086	0.086	0.088	0.083	0.088	9,460,000	815,920	0.0862	1.468	1.468	1.503	1.417	1.503	554,053	1.4726	2.38%
2000-03-06	0	0.084	0.084	0.085	0.083	0.087	8,232,000	695,934	0.0845	1.434	1.434	1.451	1.417	1.485	482,131	1.4435	-1.18%
2000-03-03	0	0.085	0.083	0.086	0.083	0.088	5,650,000	485,140	0.0859	1.451	1.417	1.468	1.417	1.503	330,909	1.4661	-1.16%
2000-03-02	0	0.086	0.084	0.088	0.082	0.094	11,590,000	1,013,520	0.0874	1.468	1.434	1.503	1.400	1.605	678,802	1.4931	-4.44%
2000-03-01	0	0.090	0.088	0.090	0.090	0.104	22,098,000	2,158,202	0.0977	1.537	1.503	1.537	1.537	1.776	1,294,234	1.6676	-5.26%
2000-02-29	0	0.095	0.095	0.097	0.081	0.095	33,264,000	2,913,644	0.0876	1.622	1.622	1.656	1.383	1.622	1,948,204	1.4956	20.25%
2000-02-28	0	0.079	0.077	0.079	0.069	0.097	23,380,000	1,819,030	0.0778	1.349	1.315	1.349	1.178	1.656	1,369,318	1.3284	-18.56%
2000-02-25	0	0.097	0.097	0.100	0.092	0.110	33,432,000	3,283,176	0.0982	1.656	1.656	1.707	1.571	1.878	1,958,043	1.6768	-14.16%
2000-02-24	0	0.113	0.110	0.114	0.108	0.124	32,246,000	3,705,044	0.1149	1.929	1.878	1.946	1.844	2.117	1,888,582	1.9618	-4.24%
2000-02-23	0	0.118	0.118	0.120	0.118	0.127	35,082,000	4,332,402	0.1235	2.015	2.015	2.049	2.015	2.168	2,054,680	2.1086	-3.28%
2000-02-22	0	0.122	0.120	0.121	0.092	0.157	48,684,000	5,808,894	0.1193	2.083	2.049	2.066	1.571	2.681	2,851,321	2.0373	-19.21%
2000-02-21	0	0.151	-	0.151	0.148	0.180	50,672,000	8,232,746	0.1625	2.578	-	2.578	2.527	3.073	2,967,754	2.7741	-11.18%
2000-02-18	0	0.170	0.169	0.170	0.166	0.195	165,678,000	29,598,284	0.1786	2.903	2.886	2.903	2.834	3.329	9,703,418	3.0503	6.92%
2000-02-17	0	0.159	0.162	-	0.113	0.166	100,626,000	12,895,894	0.1282	2.715	2.766	-	1.929	2.834	5,893,457	2.1882	44.55%
2000-02-16	0	0.110	0.109	0.110	0.110	0.118	50,622,000	5,714,122	0.1129	1.878	1.861	1.878	1.878	2.015	2,964,826	1.9273	2.80%
2000-02-15	0	0.107	0.107	0.110	0.104	0.116	35,410,000	3,862,068	0.1091	1.827	1.827	1.878	1.776	1.981	2,073,890	1.8622	1.90%
2000-02-14	0	0.105	0.100	0.107	0.097	0.114	33,340,000	3,418,760	0.1025	1.793	1.707	1.827	1.656	1.946	1,952,655	1.7508	-7.89%
2000-02-11	0	0.114	0.113	0.114	0.111	0.126	22,354,000	2,625,630	0.1175	1.946	1.929	1.946	1.895	2.151	1,309,228	2.0055	-5.00%
2000-02-10	0	0.120	0.119	0.121	0.115	0.126	29,014,000	3,512,556	0.1211	2.049	2.032	2.066	1.964	2.151	1,699,290	2.0671	0.84%
2000-02-09	0	0.119	0.119	0.120	0.110	0.139	70,514,000	8,872,440	0.1258	2.032	2.032	2.049	1.878	2.373	4,129,859	2.1484	0.00%
2000-02-08	0	0.119	0.119	0.121	0.096	0.124	90,930,000	10,186,804	0.1120	2.032	2.032	2.066	1.639	2.117	5,325,582	1.9128	23.96%
2000-02-03	0	0.096	0.096	0.097	0.086	0.099	36,952,000	3,437,900	0.0930	1.639	1.639	1.656	1.468	1.690	2,164,202	1.5885	9.09%
2000-02-02	0	0.088	0.087	0.089	0.087	0.100	45,544,000	4,191,082	0.0920	1.503	1.485	1.520	1.485	1.707	2,667,418	1.5712	-1.12%
2000-02-01	0	0.089	0.088	0.089	0.085	0.095	48,410,000	4,337,922	0.0896	1.520	1.503	1.520	1.451	1.622	2,835,274	1.5300	4.71%
2000-01-31	0	0.085	0.084	0.085	0.079	0.090	33,624,000	2,854,118	0.0849	1.451	1.434	1.451	1.349	1.537	1,969,288	1.4493	2.41%
2000-01-28	0	0.083	0.083	0.084	0.070	0.099	102,496,000	9,118,608	0.0890	1.417	1.417	1.434	1.195	1.690	6,002,979	1.5190	15.28%
2000-01-27	0	0.072	0.071	0.072	0.071	0.076	16,282,000	1,191,640	0.0732	1.229	1.212	1.229	1.212	1.298	953,603	1.2496	0.00%
2000-01-26	0	0.072	0.072	0.074	0.070	0.077	23,374,000	1,714,358	0.0733	1.229	1.229	1.263	1.195	1.315	1,368,967	1.2523	-4.00%
2000-01-25	0	0.075	0.074	0.075	0.072	0.084	63,892,000	4,977,976	0.0779	1.281	1.263	1.281	1.229	1.434	3,742,022	1.3303	-11.76%
2000-01-24	0	0.085	0.084	0.085	0.063	0.086	111,946,000	8,664,082	0.0774	1.451	1.434	1.451	1.076	1.468	6,556,446	1.3215	34.92%
2000-01-21	0	0.063	0.063	0.064	0.053	0.065	31,294,000	1,944,788	0.0621	1.076	1.076	1.093	0.905	1.110	1,832,825	1.0611	10.53%
2000-01-20	0	0.057	0.057	0.059	0.057	0.061	12,376,000	738,198	0.0596	0.973	0.973	1.007	0.973	1.042	724,837	1.0184	-5.00%
2000-01-19	0	0.060	0.058	0.060	0.058	0.063	13,604,000	823,222	0.0605	1.024	0.990	1.024	0.990	1.076	796,758	1.0332	-1.64%
2000-01-18	0	0.061	0.061	0.062	0.061	0.070	24,248,000	1,571,828	0.0648	1.042	1.042	1.059	1.042	1.195	1,420,155	1.1068	-8.96%
2000-01-17	0	0.067	0.066	0.067	0.060	0.068	43,402,000	2,701,554	0.0622	1.144	1.127	1.144	1.024	1.161	2,541,965	1.0628	15.52%
2000-01-14	0	0.058	0.056	0.058	0.055	0.060	11,380,000	655,220	0.0576	0.990	0.956	0.990	0.939	1.024	666,503	0.9831	1.75%
2000-01-13	0	0.057	0.056	0.057	0.056	0.060	27,592,000	1,592,966	0.0577	0.973	0.956	0.973	0.956	1.024	1,616,006	0.9857	7.55%
2000-01-12	0	0.053	0.053	0.054	0.052	0.057	12,304,000	664,028	0.0540	0.905	0.905	0.922	0.888	0.973	720,620	0.9215	-5.36%
2000-01-11	0	0.056	0.054	0.056	0.054	0.060	8,060,000	459,990	0.0571	0.956	0.922	0.956	0.922	1.024	472,058	0.9744	-5.08%
2000-01-10	0	0.059	0.058	0.059	0.057	0.064	24,386,000	1,479,206	0.0607	1.007	0.990	1.007	0.973	1.093	1,428,238	1.0357	3.51%
2000-01-07	0	0.057	0.057	0.060	0.057	0.063	28,100,000	1,692,690	0.0602	0.973	0.973	1.024	0.973	1.076	1,645,759	1.0285	0.00%
2000-01-06	0	0.057	0.058	0.059	0.053	0.072	56,368,000	3,485,132	0.0618	0.973	0.990	1.007	0.905	1.229	3,301,357	1.0557	3.64%
2000-01-05	0	0.055	0.053	0.055	0.047	0.062	35,660,000	1,883,522	0.0528	0.939	0.905	0.939	0.802	1.059	2,088,532	0.9018	-9.84%
2000-01-04	0	0.061	0.060	0.062	0.043	0.062	35,408,000	1,911,260	0.0540	1.042	1.024	1.059	0.734	1.059	2,073,773	0.9216	29.79%
2000-01-03	0	0.047	0.046	0.048	0.042	0.048	30,438,000	1,382,350	0.0454	0.802	0.785	0.820	0.717	0.820	1,782,691	0.7754	9.30%
1999-12-30	0	0.043	0.042	0.043	0.038	0.043	12,984,000	537,744	0.0414	0.734	0.717	0.734	0.649	0.734	760,446	0.7071	10.26%
1999-12-29	0	0.039	0.038	0.039	0.038	0.040	2,726,000	105,950	0.0389	0.666	0.649	0.666	0.649	0.683	159,656	0.6636	0.00%
1999-12-28	0	0.039	0.039	0.040	0.037	0.042	3,890,000	151,220	0.0389	0.666	0.666	0.683	0.632	0.717	227,829	0.6637	-2.50%
1999-12-24	0	0.040	0.040	0.041	0.037	0.042	4,746,000	188,234	0.0397	0.683	0.683	0.700	0.632	0.717	277,963	0.6772	17.65%
1999-12-23	0	0.034	0.034	0.037	0.032	0.043	4,272,000	156,952	0.0367	0.581	0.581	0.632	0.546	0.734	250,202	0.6273	-5.56%
1999-12-22	0	0.036	0.036	0.038	0.035	0.036	380,000	13,650	0.0359	0.615	0.615	0.649	0.598	0.615	22,256	0.6133	2.86%
1999-12-21	0	0.035	0.035	0.039	0.035	0.037	4,188,000	148,180	0.0354	0.598	0.598	0.666	0.598	0.632	245,282	0.6041	-2.78%
1999-12-20	0	0.036	0.036	0.039	0.036	0.036	200,000	7,200	0.0360	0.615	0.615	0.666	0.615	0.615	11,714	0.6147	-5.26%
1999-12-17	0	0.038	0.038	0.039	0.035	0.038	4,626,000	167,558	0.0362	0.649	0.649	0.666	0.598	0.649	270,935	0.6184	0.00%
1999-12-16	0	0.038	0.036	0.040	0.036	0.038	1,950,000	72,500	0.0372	0.649	0.615	0.683	0.615	0.649	114,207	0.6348	0.00%
1999-12-15	0	0.038	0.038	0.039	0.037	0.038	3,810,000	143,780	0.0377	0.649	0.649	0.666	0.632	0.649	223,144	0.6443	0.00%
1999-12-14	0	0.038	0.038	0.040	0.038	0.040	3,100,000	120,300	0.0388	0.649	0.649	0.683	0.649	0.683	181,561	0.6626	-9.52%
1999-12-13	0	0.042	0.041	0.043	0.042	0.044	3,380,000	146,220	0.0433	0.717	0.700	0.734	0.717	0.751	197,960	0.7386	-4.55%
1999-12-10	0	0.044	0.043	0.044	0.040	0.044	15,874,000	669,446	0.0422	0.751	0.734	0.751	0.683	0.751	929,707	0.7201	12.82%
1999-12-09	0	0.039	0.038	0.041	0.037	0.041	3,148,000	122,632	0.0390	0.666	0.649	0.700	0.632	0.700	184,372	0.6651	8.33%
1999-12-08	0	0.036	0.035	0.039	0.035	0.039	1,696,000	62,960	0.0371	0.615	0.598	0.666	0.598	0.666	99,331	0.6338	2.86%
1999-12-07	0	0.035	0.035	0.040	0.035	0.040	1,462,000	53,248	0.0364	0.598	0.598	0.683	0.598	0.683	85,626	0.6219	-5.41%
1999-12-06	0	0.037	0.037	0.039	0.037	0.038	2,712,000	101,344	0.0374	0.632	0.632	0.666	0.632	0.649	158,836	0.6380	0.00%
1999-12-03	0	0.037	0.037	0.039	0.037	0.039	4,140,000	153,940	0.0372	0.632	0.632	0.666	0.632	0.666	242,471	0.6349	0.00%
1999-12-02	0	0.037	0.037	0.041	0.036	0.037	1,080,000	39,880	0.0369	0.632	0.632	0.700	0.615	0.632	63,253	0.6305	-5.13%
1999-12-01	0	0.039	0.038	0.039	0.039	0.040	720,000	28,200	0.0392	0.666	0.649	0.666	0.666	0.683	42,169	0.6687	2.63%
1999-11-30	0	0.038	0.038	0.043	0.034	0.042	7,258,000	269,668	0.0372	0.649	0.649	0.734	0.581	0.717	425,086	0.6344	0.00%
1999-11-29	0	0.038	0.038	0.039	0.038	0.039	1,682,000	65,426	0.0389	0.649	0.649	0.666	0.649	0.666	98,511	0.6641	-2.56%
1999-11-26	0	0.039	0.039	0.042	0.038	0.041	1,030,000	40,198	0.0390	0.666	0.666	0.717	0.649	0.700	60,325	0.6664	-2.50%
1999-11-25	0	0.040	0.040	0.042	0.040	0.043	1,776,000	72,190	0.0406	0.683	0.683	0.717	0.683	0.734	104,017	0.6940	-6.98%
1999-11-24	0	0.043	0.041	0.043	0.040	0.043	1,082,000	44,466	0.0411	0.734	0.700	0.734	0.683	0.734	63,371	0.7017	7.50%
1999-11-23	0	0.040	0.040	0.043	0.039	0.041	4,300,000	172,500	0.0401	0.683	0.683	0.734	0.666	0.700	251,842	0.6850	-2.44%
1999-11-22	0	0.041	0.039	0.041	0.037	0.041	2,202,000	88,558	0.0402	0.700	0.666	0.700	0.632	0.700	128,967	0.6867	0.00%
1999-11-19	0	0.041	0.038	0.041	0.038	0.041	1,802,000	69,482	0.0386	0.700	0.649	0.700	0.649	0.700	105,539	0.6584	5.13%
1999-11-18	0	0.039	0.039	0.040	0.038	0.039	2,920,000	110,980	0.0380	0.666	0.666	0.683	0.649	0.666	171,018	0.6489	0.00%
1999-11-17	0	0.039	0.039	0.042	0.038	0.039	2,160,000	83,240	0.0385	0.666	0.666	0.717	0.649	0.666	126,507	0.6580	2.63%
1999-11-16	0	0.038	0.038	0.041	0.038	0.040	1,180,000	45,030	0.0382	0.649	0.649	0.700	0.649	0.683	69,110	0.6516	-2.56%
1999-11-15	0	0.039	0.039	0.041	0.038	0.039	350,000	13,450	0.0384	0.666	0.666	0.700	0.649	0.666	20,499	0.6561	2.63%
1999-11-12	0	0.038	0.038	0.040	-	-	0	0	-	0.649	0.649	0.683	-	-	0	-	0.00%
1999-11-11	0	0.038	0.038	0.040	0.038	0.038	200,000	7,600	0.0380	0.649	0.649	0.683	0.649	0.649	11,714	0.6488	-5.00%
1999-11-10	0	0.040	0.039	0.041	0.040	0.042	1,390,000	55,840	0.0402	0.683	0.666	0.700	0.683	0.717	81,409	0.6859	0.00%
1999-11-09	0	0.040	0.038	0.040	-	-	0	0	-	0.683	0.649	0.683	-	-	0	-	0.00%
1999-11-08	0	0.040	0.040	0.042	0.038	0.043	3,986,000	163,096	0.0409	0.683	0.683	0.717	0.649	0.734	233,452	0.6986	0.00%
1999-11-05	0	0.040	0.040	0.041	0.039	0.042	1,150,000	47,400	0.0412	0.683	0.683	0.700	0.666	0.717	67,353	0.7038	0.00%
1999-11-04	0	0.040	0.040	0.042	0.040	0.040	600,000	24,000	0.0400	0.683	0.683	0.717	0.683	0.683	35,141	0.6830	2.56%
1999-11-03	0	0.039	0.039	0.040	0.039	0.039	700,000	27,300	0.0390	0.666	0.666	0.683	0.666	0.666	40,998	0.6659	0.00%
1999-11-02	0	0.039	0.039	0.041	0.039	0.041	2,070,000	83,450	0.0403	0.666	0.666	0.700	0.666	0.700	121,236	0.6883	-2.50%
1999-11-01	0	0.040	0.040	0.042	0.040	0.041	680,000	27,500	0.0404	0.683	0.683	0.717	0.683	0.700	39,826	0.6905	0.00%
1999-10-29	0	0.040	0.040	0.044	0.040	0.042	3,370,000	136,230	0.0404	0.683	0.683	0.751	0.683	0.717	197,374	0.6902	-2.44%
1999-10-28	0	0.041	0.040	0.042	0.041	0.044	4,250,000	178,600	0.0420	0.700	0.683	0.717	0.700	0.751	248,914	0.7175	0.00%
1999-10-27	0	0.041	0.041	0.045	0.040	0.042	1,650,000	68,150	0.0413	0.700	0.700	0.768	0.683	0.717	96,637	0.7052	0.00%
1999-10-26	0	0.041	0.041	0.044	0.041	0.042	1,500,000	62,500	0.0417	0.700	0.700	0.751	0.700	0.717	87,852	0.7114	-4.65%
1999-10-25	0	0.043	0.043	0.045	0.041	0.044	1,480,000	64,140	0.0433	0.734	0.734	0.768	0.700	0.751	86,681	0.7400	-4.44%
1999-10-22	0	0.045	0.045	0.046	0.043	0.045	850,000	37,800	0.0445	0.768	0.768	0.785	0.734	0.768	49,783	0.7593	2.27%
1999-10-21	0	0.044	0.043	0.044	0.043	0.046	1,630,000	71,890	0.0441	0.751	0.734	0.751	0.734	0.785	95,466	0.7530	7.32%
1999-10-20	0	0.041	0.041	0.043	0.040	0.045	4,440,000	189,820	0.0428	0.700	0.700	0.734	0.683	0.768	260,042	0.7300	5.13%
1999-10-19	0	0.039	0.038	0.041	0.037	0.041	4,674,000	186,426	0.0399	0.666	0.649	0.700	0.632	0.700	273,747	0.6810	-15.22%
1999-10-15	0	0.046	0.044	0.046	0.044	0.047	2,228,000	100,714	0.0452	0.785	0.751	0.785	0.751	0.802	130,489	0.7718	-2.13%
1999-10-14	0	0.047	0.049	0.050	0.046	0.050	6,530,000	317,290	0.0486	0.802	0.837	0.854	0.785	0.854	382,449	0.8296	-4.08%
1999-10-13	0	0.049	0.048	0.050	0.046	0.050	2,700,000	131,350	0.0486	0.837	0.820	0.854	0.785	0.854	158,133	0.8306	2.08%
1999-10-12	0	0.048	0.048	0.050	0.048	0.052	5,070,000	248,564	0.0490	0.820	0.820	0.854	0.820	0.888	296,939	0.8371	-4.00%
1999-10-11	0	0.050	0.049	0.050	0.050	0.053	1,510,000	76,250	0.0505	0.854	0.837	0.854	0.854	0.905	88,438	0.8622	-1.96%
1999-10-08	0	0.051	0.051	0.052	0.046	0.052	9,500,000	486,820	0.0512	0.871	0.871	0.888	0.785	0.888	556,395	0.8750	2.00%
1999-10-07	0	0.050	0.049	0.051	0.048	0.051	7,430,000	370,070	0.0498	0.854	0.837	0.871	0.820	0.871	435,160	0.8504	4.17%
1999-10-06	0	0.048	0.047	0.049	0.047	0.048	2,530,000	120,940	0.0478	0.820	0.802	0.837	0.802	0.820	148,177	0.8162	0.00%
1999-10-05	0	0.048	0.045	0.049	0.044	0.050	12,020,000	554,870	0.0462	0.820	0.768	0.837	0.751	0.854	703,987	0.7882	0.00%
1999-10-04	0	0.048	0.048	0.049	0.048	0.051	7,170,000	351,360	0.0490	0.820	0.820	0.837	0.820	0.871	419,932	0.8367	-7.69%
1999-09-30	0	0.052	0.051	0.052	0.050	0.057	16,960,000	910,650	0.0537	0.888	0.871	0.888	0.854	0.973	993,312	0.9168	-5.45%
1999-09-29	0	0.055	0.056	0.057	0.054	0.064	65,466,000	3,859,394	0.0590	0.939	0.956	0.973	0.922	1.093	3,834,208	1.0066	-1.79%
1999-09-28	0	0.056	0.055	0.057	0.046	0.062	62,794,000	3,522,038	0.0561	0.956	0.939	0.973	0.785	1.059	3,677,715	0.9577	33.33%
1999-09-27	0	0.042	0.042	0.045	0.042	0.045	2,800,000	122,100	0.0436	0.717	0.717	0.768	0.717	0.768	163,990	0.7446	-8.70%
1999-09-24	0	0.046	0.046	0.047	0.045	0.048	7,170,000	331,556	0.0462	0.785	0.785	0.802	0.768	0.820	419,932	0.7895	-2.13%
1999-09-23	0	0.047	0.047	0.048	0.045	0.048	4,370,000	205,650	0.0471	0.802	0.802	0.820	0.768	0.820	255,942	0.8035	-2.08%
1999-09-22	0	0.048	0.047	0.048	0.048	0.055	16,370,000	845,130	0.0516	0.820	0.802	0.820	0.820	0.939	958,757	0.8815	-7.69%
1999-09-21	0	0.052	0.051	0.052	0.050	0.058	31,080,000	1,656,010	0.0533	0.888	0.871	0.888	0.854	0.990	1,820,291	0.9097	8.33%
1999-09-20	0	0.048	0.049	0.050	0.043	0.054	19,090,000	940,250	0.0493	0.820	0.837	0.854	0.734	0.922	1,118,062	0.8410	2.13%
1999-09-17	0	0.047	0.046	0.047	0.040	0.048	12,488,000	556,078	0.0445	0.802	0.785	0.802	0.683	0.820	731,396	0.7603	17.50%
1999-09-15	0	0.040	0.038	0.041	0.039	0.044	6,788,000	281,280	0.0414	0.683	0.649	0.700	0.666	0.751	397,559	0.7075	-4.76%
1999-09-14	0	0.042	0.040	0.043	0.039	0.042	2,760,000	111,830	0.0405	0.717	0.683	0.734	0.666	0.717	161,647	0.6918	5.00%
1999-09-13	0	0.040	0.040	0.042	0.040	0.043	6,534,000	272,230	0.0417	0.683	0.683	0.717	0.683	0.734	382,683	0.7114	0.00%
1999-09-10	0	0.040	0.039	0.040	0.038	0.043	4,900,000	200,140	0.0408	0.683	0.666	0.683	0.649	0.734	286,983	0.6974	5.26%
1999-09-09	0	0.038	0.038	0.040	0.037	0.037	200,000	7,400	0.0370	0.649	0.649	0.683	0.632	0.632	11,714	0.6317	-5.00%
1999-09-08	0	0.040	0.038	0.040	0.038	0.040	1,200,000	45,800	0.0382	0.683	0.649	0.683	0.649	0.683	70,282	0.6517	2.56%
1999-09-07	0	0.039	0.039	0.040	0.036	0.040	3,152,000	120,720	0.0383	0.666	0.666	0.683	0.615	0.683	184,606	0.6539	8.33%
1999-09-06	0	0.036	0.036	0.042	0.034	0.040	7,400,000	276,550	0.0374	0.615	0.615	0.717	0.581	0.683	433,403	0.6381	5.88%
1999-09-03	0	0.034	0.034	0.039	0.032	0.034	910,000	29,280	0.0322	0.581	0.581	0.666	0.546	0.581	53,297	0.5494	-8.11%
1999-09-02	0	0.037	0.034	0.037	0.033	0.037	3,680,000	127,040	0.0345	0.632	0.581	0.632	0.563	0.632	215,530	0.5894	2.78%
1999-09-01	0	0.036	0.036	0.037	0.036	0.037	2,750,000	100,700	0.0366	0.615	0.615	0.632	0.615	0.632	161,062	0.6252	2.86%
1999-08-31	0	0.035	0.033	0.035	0.033	0.035	2,250,000	78,050	0.0347	0.598	0.563	0.598	0.563	0.598	131,778	0.5923	0.00%
1999-08-30	0	0.035	0.035	0.038	0.035	0.035	200,000	7,000	0.0350	0.598	0.598	0.649	0.598	0.598	11,714	0.5976	-2.78%
1999-08-27	0	0.036	0.036	0.040	0.035	0.036	2,200,000	78,200	0.0355	0.615	0.615	0.683	0.598	0.615	128,849	0.6069	-5.26%
1999-08-26	0	0.038	0.037	0.040	0.035	0.038	2,724,450	101,365	0.0372	0.649	0.632	0.683	0.598	0.649	159,565	0.6353	2.70%
1999-08-25	0	0.037	0.035	0.039	-	-	0	0	-	0.632	0.598	0.666	-	-	0	-	0.00%
1999-08-24	0	0.037	0.034	-	-	-	0	0	-	0.632	0.581	-	-	-	0	-	0.00%
1999-08-23	0	0.037	0.037	0.040	0.036	0.036	2,000	72	0.0360	0.632	0.632	0.683	0.615	0.615	117	0.6147	-7.50%
1999-08-20	0	0.040	0.040	0.042	0.040	0.040	700,000	28,000	0.0400	0.683	0.683	0.717	0.683	0.683	40,998	0.6830	-2.44%
1999-08-19	0	0.041	0.041	0.043	0.040	0.041	1,120,000	45,390	0.0405	0.700	0.700	0.734	0.683	0.700	65,596	0.6920	0.00%
1999-08-18	0	0.041	0.036	0.041	0.038	0.041	260,000	9,930	0.0382	0.700	0.615	0.700	0.649	0.700	15,228	0.6521	10.81%
1999-08-17	0	0.037	0.037	0.039	0.037	0.040	1,376,000	53,958	0.0392	0.632	0.632	0.666	0.632	0.683	80,589	0.6695	-7.50%
1999-08-16	0	0.040	0.038	0.040	0.038	0.042	700,000	27,930	0.0399	0.683	0.649	0.683	0.649	0.717	40,998	0.6813	8.11%
1999-08-13	0	0.037	0.037	0.040	0.037	0.037	800,000	29,600	0.0370	0.632	0.632	0.683	0.632	0.632	46,854	0.6317	-5.13%
1999-08-12	0	0.039	0.035	0.039	0.034	0.039	830,000	31,980	0.0385	0.666	0.598	0.666	0.581	0.666	48,611	0.6579	8.33%
1999-08-11	0	0.036	0.035	0.036	0.033	0.036	1,290,000	45,150	0.0350	0.615	0.598	0.615	0.563	0.615	75,553	0.5976	2.86%
1999-08-10	0	0.035	0.035	0.038	0.035	0.040	3,670,000	138,428	0.0377	0.598	0.598	0.649	0.598	0.683	214,944	0.6440	-14.63%
1999-08-09	0	0.041	0.040	0.041	0.040	0.041	1,630,000	65,600	0.0402	0.700	0.683	0.700	0.683	0.700	95,466	0.6872	-4.65%
1999-08-06	0	0.043	0.041	0.044	0.041	0.043	1,180,000	49,740	0.0422	0.734	0.700	0.751	0.700	0.734	69,110	0.7197	2.38%
1999-08-05	0	0.042	0.041	0.044	0.041	0.044	1,300,000	56,082	0.0431	0.717	0.700	0.751	0.700	0.751	76,138	0.7366	-6.67%
1999-08-04	0	0.045	0.043	0.045	-	-	0	0	-	0.768	0.734	0.768	-	-	0	-	0.00%
1999-08-03	0	0.045	0.044	0.046	0.040	0.045	4,004,000	178,660	0.0446	0.768	0.751	0.785	0.683	0.768	234,506	0.7619	2.27%
1999-08-02	0	0.044	0.046	0.047	0.044	0.049	700,000	32,750	0.0468	0.751	0.785	0.802	0.751	0.837	40,998	0.7988	-6.38%
1999-07-30	0	0.047	0.045	0.047	0.044	0.047	998,000	44,542	0.0446	0.802	0.768	0.802	0.751	0.802	58,451	0.7620	6.82%
1999-07-29	0	0.044	0.042	0.044	0.041	0.045	400,000	17,378	0.0434	0.751	0.717	0.751	0.700	0.768	23,427	0.7418	0.00%
1999-07-28	0	0.044	0.043	0.045	0.043	0.044	1,180,000	51,140	0.0433	0.751	0.734	0.768	0.734	0.751	69,110	0.7400	2.33%
1999-07-27	0	0.043	0.043	0.045	0.040	0.045	3,410,000	147,130	0.0431	0.734	0.734	0.768	0.683	0.768	199,717	0.7367	2.38%
1999-07-26	0	0.042	0.041	0.045	0.042	0.045	7,800,000	335,600	0.0430	0.717	0.700	0.768	0.717	0.768	456,830	0.7346	-10.64%
1999-07-23	0	0.047	0.046	0.047	0.045	0.047	4,950,000	227,900	0.0460	0.802	0.785	0.802	0.768	0.802	289,911	0.7861	0.00%
1999-07-22	0	0.047	0.047	0.049	0.046	0.050	9,450,000	453,880	0.0480	0.802	0.802	0.837	0.785	0.854	553,467	0.8201	0.00%
1999-07-21	0	0.047	0.047	0.049	0.046	0.048	9,800,000	462,930	0.0472	0.802	0.802	0.837	0.785	0.820	573,966	0.8065	-4.08%
1999-07-20	0	0.049	0.047	0.049	0.048	0.052	10,310,000	512,874	0.0497	0.837	0.802	0.837	0.820	0.888	603,835	0.8494	-5.77%
1999-07-19	0	0.052	0.051	0.052	0.050	0.054	5,560,000	287,510	0.0517	0.888	0.871	0.888	0.854	0.922	325,638	0.8829	0.00%
1999-07-16	0	0.052	0.052	0.053	0.050	0.053	6,430,000	332,700	0.0517	0.888	0.888	0.905	0.854	0.905	376,592	0.8834	-1.89%
1999-07-15	0	0.053	0.053	0.054	0.050	0.056	8,986,000	476,458	0.0530	0.905	0.905	0.922	0.854	0.956	526,291	0.9053	1.92%
1999-07-14	0	0.052	0.050	0.053	0.049	0.053	8,050,000	409,450	0.0509	0.888	0.854	0.905	0.837	0.905	471,472	0.8685	-3.70%
1999-07-13	0	0.054	0.054	0.055	0.053	0.054	6,440,000	344,430	0.0535	0.922	0.922	0.939	0.905	0.922	377,177	0.9132	-3.57%
1999-07-12	0	0.056	0.055	0.056	0.056	0.060	10,230,000	593,900	0.0581	0.956	0.939	0.956	0.956	1.024	599,150	0.9912	3.70%
1999-07-09	0	0.054	0.054	0.058	0.054	0.058	9,366,000	527,848	0.0564	0.922	0.922	0.990	0.922	0.990	548,547	0.9623	-8.47%
1999-07-08	0	0.059	0.058	0.059	0.054	0.069	114,154,000	7,016,222	0.0615	1.007	0.990	1.007	0.922	1.178	6,685,764	1.0494	11.32%
1999-07-07	0	0.053	0.052	0.053	0.048	0.055	50,206,000	2,645,756	0.0527	0.905	0.888	0.905	0.820	0.939	2,940,462	0.8998	10.42%
1999-07-06	0	0.048	0.047	0.048	0.046	0.048	8,230,000	390,860	0.0475	0.820	0.802	0.820	0.785	0.820	482,014	0.8109	0.00%
1999-07-05	0	0.048	0.047	0.049	0.046	0.048	8,500,000	403,300	0.0474	0.820	0.802	0.837	0.785	0.820	497,827	0.8101	2.13%
1999-07-02	0	0.047	0.046	0.047	0.046	0.048	7,430,000	348,460	0.0469	0.802	0.785	0.802	0.785	0.820	435,160	0.8008	0.00%
1999-06-30	0	0.047	0.046	0.048	0.046	0.048	8,250,000	389,050	0.0472	0.802	0.785	0.820	0.785	0.820	483,185	0.8052	0.00%
1999-06-29	0	0.047	0.045	0.048	0.044	0.047	4,000,000	182,800	0.0457	0.802	0.768	0.820	0.751	0.802	234,272	0.7803	2.17%
1999-06-28	0	0.046	0.046	0.047	-	-	1,000,000	47,000	0.0470	0.785	0.785	0.802	-	-	58,568	0.8025	0.00%
1999-06-25	0	0.046	0.046	0.048	0.046	0.048	7,400,000	347,988	0.0470	0.785	0.785	0.820	0.785	0.820	433,403	0.8029	-6.12%
1999-06-24	0	0.049	0.048	0.049	0.047	0.050	6,510,000	314,370	0.0483	0.837	0.820	0.837	0.802	0.854	381,277	0.8245	0.00%
1999-06-23	0	0.049	0.049	0.050	0.048	0.050	16,180,000	796,220	0.0492	0.837	0.837	0.854	0.820	0.854	947,629	0.8402	0.00%
1999-06-22	0	0.049	0.048	0.049	0.047	0.049	5,242,000	253,854	0.0484	0.837	0.820	0.837	0.802	0.837	307,013	0.8269	4.26%
1999-06-21	0	0.047	0.047	0.049	0.046	0.049	572,000	27,582	0.0482	0.802	0.802	0.837	0.785	0.837	33,501	0.8233	-4.08%
1999-06-17	0	0.049	0.047	0.049	0.046	0.050	5,680,000	268,760	0.0473	0.837	0.802	0.837	0.785	0.854	332,666	0.8079	2.08%
1999-06-16	0	0.048	0.047	0.049	0.047	0.048	8,300,000	395,350	0.0476	0.820	0.802	0.837	0.802	0.820	486,114	0.8133	0.00%
1999-06-15	0	0.048	0.047	0.049	0.048	0.051	13,180,000	651,920	0.0495	0.820	0.802	0.837	0.820	0.871	771,925	0.8445	-4.00%
1999-06-14	0	0.050	0.050	0.051	0.049	0.051	11,390,000	574,572	0.0504	0.854	0.854	0.871	0.837	0.871	667,089	0.8613	6.38%
1999-06-11	0	0.047	0.047	0.048	0.047	0.050	5,914,000	280,358	0.0474	0.802	0.802	0.820	0.802	0.854	346,371	0.8094	2.17%
1999-06-10	0	0.046	0.046	0.048	0.046	0.052	7,780,000	381,940	0.0491	0.785	0.785	0.820	0.785	0.888	455,659	0.8382	2.22%
1999-06-09	0	0.045	0.045	0.047	0.044	0.048	1,940,000	90,060	0.0464	0.768	0.768	0.802	0.751	0.820	113,622	0.7926	-4.26%
1999-06-08	0	0.047	0.047	0.049	0.043	0.051	9,820,000	473,970	0.0483	0.802	0.802	0.837	0.734	0.871	575,137	0.8241	6.82%
1999-06-07	0	0.044	0.044	0.047	-	-	0	0	-	0.751	0.751	0.802	-	-	0	-	0.00%
1999-06-04	0	0.044	0.044	0.046	0.043	0.045	1,270,000	56,410	0.0444	0.751	0.751	0.785	0.734	0.768	74,381	0.7584	-4.35%
1999-06-03	0	0.046	0.046	0.048	0.042	0.046	5,486,000	245,332	0.0447	0.785	0.785	0.820	0.717	0.785	321,304	0.7636	2.22%
1999-06-02	0	0.045	0.045	0.047	0.045	0.047	6,770,000	310,300	0.0458	0.768	0.768	0.802	0.768	0.802	396,505	0.7826	-4.26%
1999-06-01	0	0.047	0.046	0.047	0.046	0.048	3,500,000	164,300	0.0469	0.802	0.785	0.802	0.785	0.820	204,988	0.8015	0.00%
1999-05-31	0	0.047	0.047	0.049	0.045	0.048	2,650,000	123,450	0.0466	0.802	0.802	0.837	0.768	0.820	155,205	0.7954	-2.08%
1999-05-28	0	0.048	0.047	0.049	0.046	0.050	3,500,000	169,150	0.0483	0.820	0.802	0.837	0.785	0.854	204,988	0.8252	-4.00%
1999-05-27	0	0.050	0.050	0.051	0.049	0.053	11,522,000	586,838	0.0509	0.854	0.854	0.871	0.837	0.905	674,820	0.8696	-5.66%
1999-05-26	0	0.053	0.051	0.053	0.051	0.055	12,500,000	656,400	0.0525	0.905	0.871	0.905	0.871	0.939	732,099	0.8966	-5.36%
1999-05-25	0	0.056	0.056	0.057	0.045	0.060	51,126,000	2,885,370	0.0564	0.956	0.956	0.973	0.768	1.024	2,994,344	0.9636	24.44%
1999-05-24	0	0.045	0.044	0.047	0.045	0.046	1,500,000	68,600	0.0457	0.768	0.751	0.802	0.768	0.785	87,852	0.7809	0.00%
1999-05-21	0	0.045	0.044	0.045	0.044	0.048	11,000,000	497,180	0.0452	0.768	0.751	0.768	0.751	0.820	644,247	0.7717	-10.00%
1999-05-20	0	0.050	0.050	0.051	0.049	0.054	19,742,000	1,004,748	0.0509	0.854	0.854	0.871	0.837	0.922	1,156,248	0.8690	-1.96%
1999-05-19	0	0.051	0.051	0.052	0.046	0.052	30,686,000	1,514,532	0.0494	0.871	0.871	0.888	0.785	0.888	1,797,216	0.8427	15.91%
1999-05-18	0	0.044	0.044	0.048	0.040	0.045	18,786,000	799,544	0.0426	0.751	0.751	0.820	0.683	0.768	1,100,257	0.7267	0.00%
1999-05-17	0	0.044	0.043	0.044	0.040	0.044	3,040,000	123,480	0.0406	0.751	0.734	0.751	0.683	0.751	178,047	0.6935	2.33%
1999-05-14	0	0.043	0.041	0.047	0.043	0.044	3,190,000	137,360	0.0431	0.734	0.700	0.802	0.734	0.751	186,832	0.7352	-4.44%
1999-05-13	0	0.045	0.043	0.045	0.043	0.045	3,118,000	137,134	0.0440	0.768	0.734	0.768	0.734	0.768	182,615	0.7509	2.27%
1999-05-12	0	0.044	0.042	0.044	0.040	0.045	3,488,000	147,632	0.0423	0.751	0.717	0.751	0.683	0.768	204,285	0.7227	-2.22%
1999-05-11	0	0.045	0.041	0.045	0.040	0.045	7,926,000	336,284	0.0424	0.768	0.700	0.768	0.683	0.768	464,209	0.7244	0.00%
1999-05-10	0	0.045	0.042	0.045	0.041	0.053	8,940,000	392,732	0.0439	0.768	0.717	0.768	0.700	0.905	523,597	0.7501	-10.00%
1999-05-07	0	0.050	0.048	0.050	0.049	0.061	20,086,000	1,083,578	0.0539	0.854	0.820	0.854	0.837	1.042	1,176,395	0.9211	-16.67%
1999-05-06	0	0.060	0.060	0.061	0.056	0.061	36,580,000	2,140,882	0.0585	1.024	1.024	1.042	0.956	1.042	2,142,415	0.9993	9.09%
1999-05-05	0	0.055	0.055	0.056	0.050	0.056	18,418,000	967,238	0.0525	0.939	0.939	0.956	0.854	0.956	1,078,704	0.8967	12.24%
1999-05-04	0	0.049	0.048	0.049	0.043	0.050	23,120,000	1,094,320	0.0473	0.837	0.820	0.837	0.734	0.854	1,354,091	0.8082	13.95%
1999-05-03	0	0.043	0.040	0.044	0.039	0.043	8,170,000	329,510	0.0403	0.734	0.683	0.751	0.666	0.734	478,500	0.6886	7.50%
1999-04-30	0	0.040	0.039	0.040	0.034	0.042	15,194,000	599,998	0.0395	0.683	0.666	0.683	0.581	0.717	889,881	0.6742	17.65%
1999-04-29	0	0.034	0.032	0.035	0.032	0.036	5,610,000	190,240	0.0339	0.581	0.546	0.598	0.546	0.615	328,566	0.5790	0.00%
1999-04-28	0	0.034	0.033	0.036	0.029	0.036	3,298,000	115,246	0.0349	0.581	0.563	0.615	0.495	0.615	193,157	0.5966	6.25%
1999-04-27	0	0.032	0.032	0.034	0.030	0.036	5,130,000	163,348	0.0318	0.546	0.546	0.581	0.512	0.615	300,453	0.5437	-5.88%
1999-04-26	0	0.034	0.032	0.034	0.034	0.040	3,500,000	126,100	0.0360	0.581	0.546	0.581	0.581	0.683	204,988	0.6152	-2.86%
1999-04-23	0	0.035	0.035	0.036	0.034	0.037	8,030,000	281,320	0.0350	0.598	0.598	0.615	0.581	0.632	470,300	0.5982	0.00%
1999-04-22	0	0.035	0.035	0.037	0.031	0.036	13,270,000	457,150	0.0344	0.598	0.598	0.632	0.529	0.615	777,196	0.5882	16.67%
1999-04-21	0	0.030	0.030	0.033	0.030	0.033	1,872,000	59,460	0.0318	0.512	0.512	0.563	0.512	0.563	109,639	0.5423	-9.09%
1999-04-20	0	0.033	0.029	0.033	0.030	0.033	220,000	6,660	0.0303	0.563	0.495	0.563	0.512	0.563	12,885	0.5169	10.00%
1999-04-19	0	0.030	0.030	0.031	0.027	0.034	8,220,000	259,120	0.0315	0.512	0.512	0.529	0.461	0.581	481,428	0.5382	3.45%
1999-04-16	0	0.029	0.028	0.029	0.027	0.029	2,760,000	77,800	0.0282	0.495	0.478	0.495	0.461	0.495	161,647	0.4813	3.57%
1999-04-15	0	0.028	0.028	0.029	0.026	0.026	480,000	12,480	0.0260	0.478	0.478	0.495	0.444	0.444	28,113	0.4439	3.70%
1999-04-14	0	0.027	0.026	0.029	0.027	0.027	2,000,000	54,000	0.0270	0.461	0.444	0.495	0.461	0.461	117,136	0.4610	0.00%
1999-04-13	0	0.027	0.027	0.028	0.027	0.029	6,150,000	168,700	0.0274	0.461	0.461	0.478	0.461	0.495	360,193	0.4684	-6.90%
1999-04-12	0	0.029	0.026	0.029	0.026	0.029	2,040,000	53,352	0.0262	0.495	0.444	0.495	0.444	0.495	119,479	0.4465	16.00%
1999-04-09	0	0.025	0.025	0.028	0.024	0.024	38,000	912	0.0240	0.427	0.427	0.478	0.410	0.410	2,226	0.4098	-3.85%
1999-04-08	0	0.026	0.025	0.029	0.025	0.027	1,200,000	31,400	0.0262	0.444	0.427	0.495	0.427	0.461	70,282	0.4468	4.00%
1999-04-07	0	0.025	0.025	0.029	0.025	0.025	340,000	8,500	0.0250	0.427	0.427	0.495	0.427	0.427	19,913	0.4269	-13.79%
1999-04-01	0	0.029	0.025	0.029	-	-	0	0	-	0.495	0.427	0.495	-	-	0	-	0.00%
1999-03-31	0	0.029	0.023	0.029	0.024	0.029	600,000	14,900	0.0248	0.495	0.393	0.495	0.410	0.495	35,141	0.4240	11.54%
1999-03-30	0	0.026	0.026	0.029	0.025	0.025	100,000	2,500	0.0250	0.444	0.444	0.495	0.427	0.427	5,857	0.4269	-3.70%
1999-03-29	0	0.027	0.026	0.027	0.025	0.027	600,000	15,600	0.0260	0.461	0.444	0.461	0.427	0.461	35,141	0.4439	-6.90%
1999-03-26	0	0.029	0.028	0.029	0.029	0.034	6,480,000	197,930	0.0305	0.495	0.478	0.495	0.495	0.581	379,520	0.5215	0.00%
1999-03-25	0	0.029	0.029	0.031	0.027	0.031	8,800,000	253,140	0.0288	0.495	0.495	0.529	0.461	0.529	515,398	0.4912	7.41%
1999-03-24	0	0.027	0.023	0.027	0.022	0.027	1,102,000	27,410	0.0249	0.461	0.393	0.461	0.376	0.461	64,542	0.4247	12.50%
1999-03-23	0	0.024	0.024	0.027	0.024	0.025	200,000	4,840	0.0242	0.410	0.410	0.461	0.410	0.427	11,714	0.4132	-11.11%
1999-03-22	0	0.027	0.024	0.029	0.027	0.027	500,000	13,500	0.0270	0.461	0.410	0.495	0.461	0.461	29,284	0.4610	-3.57%
1999-03-19	0	0.028	0.024	0.030	0.015	0.028	342,000	9,190	0.0269	0.478	0.410	0.512	0.256	0.478	20,030	0.4588	3.70%
1999-03-18	0	0.027	0.027	0.029	0.024	0.027	1,100,000	27,760	0.0252	0.461	0.461	0.495	0.410	0.461	64,425	0.4309	12.50%
1999-03-17	0	0.024	0.024	0.027	0.023	0.023	420,000	9,660	0.0230	0.410	0.410	0.461	0.393	0.393	24,599	0.3927	-7.69%
1999-03-16	0	0.026	0.022	0.026	-	-	0	0	-	0.444	0.376	0.444	-	-	0	-	-10.34%
1999-03-15	0	0.029	0.023	0.029	0.023	0.029	1,400,000	34,232	0.0245	0.495	0.393	0.495	0.393	0.495	81,995	0.4175	7.41%
1999-03-12	0	0.027	0.027	0.028	0.021	0.032	950,000	26,350	0.0277	0.461	0.461	0.478	0.359	0.546	55,640	0.4736	0.00%
1999-03-11	0	0.027	0.019	0.028	-	-	0	0	-	0.461	0.324	0.478	-	-	0	-	0.00%
1999-03-10	0	0.027	0.025	0.028	0.024	0.027	290,000	7,340	0.0253	0.461	0.427	0.478	0.410	0.461	16,985	0.4322	-6.90%
1999-03-09	0	0.029	0.020	0.029	0.020	0.029	70,000	1,490	0.0213	0.495	0.341	0.495	0.341	0.495	4,100	0.3634	3.57%
1999-03-08	0	0.028	0.019	0.028	-	-	0	0	-	0.478	0.324	0.478	-	-	0	-	0.00%
1999-03-05	0	0.028	0.026	0.028	0.026	0.030	800,000	22,800	0.0285	0.478	0.444	0.478	0.444	0.512	46,854	0.4866	0.00%
1999-03-04	0	0.028	0.020	0.028	0.025	0.028	1,700,000	46,950	0.0276	0.478	0.341	0.478	0.427	0.478	99,565	0.4715	12.00%
1999-03-03	0	0.025	0.019	0.025	-	-	0	0	-	0.427	0.324	0.427	-	-	0	-	-3.85%
1999-03-02	0	0.026	0.026	0.027	0.018	0.018	1,340,000	31,920	0.0238	0.444	0.444	0.461	0.307	0.307	78,481	0.4067	4.00%
1999-03-01	0	0.025	0.017	0.027	0.027	0.027	10,000	270	0.0270	0.427	0.290	0.461	0.461	0.461	586	0.4610	0.00%
1999-02-26	0	0.025	0.016	0.025	-	-	0	0	-	0.427	0.273	0.427	-	-	0	-	0.00%
1999-02-25	0	0.025	0.025	0.035	0.016	0.016	20,000	320	0.0160	0.427	0.427	0.598	0.273	0.273	1,171	0.2732	8.70%
1999-02-24	0	0.023	0.019	0.023	0.015	0.023	70,000	1,130	0.0161	0.393	0.324	0.393	0.256	0.393	4,100	0.2756	0.00%
1999-02-23	0	0.023	0.015	0.023	-	-	0	0	-	0.393	0.256	0.393	-	-	0	-	0.00%
1999-02-22	0	0.023	0.017	0.023	0.019	0.023	16,000	352	0.0220	0.393	0.290	0.393	0.324	0.393	937	0.3756	0.00%
1999-02-19	0	0.023	0.018	0.023	0.019	0.023	116,000	2,348	0.0202	0.393	0.307	0.393	0.324	0.393	6,794	0.3456	0.00%
1999-02-15	0	0.023	0.018	0.023	-	-	0	0	-	0.393	0.307	0.393	-	-	0	-	-4.17%
1999-02-12	0	0.024	0.021	0.024	0.021	0.024	152,000	3,198	0.0210	0.410	0.359	0.410	0.359	0.410	8,902	0.3592	20.00%
1999-02-11	0	0.020	0.020	0.023	0.019	0.019	100,000	1,900	0.0190	0.341	0.341	0.393	0.324	0.324	5,857	0.3244	-4.76%
1999-02-10	0	0.021	0.021	0.023	0.020	0.023	504,000	10,092	0.0200	0.359	0.359	0.393	0.341	0.393	29,518	0.3419	10.53%
1999-02-09	0	0.019	0.019	-	0.019	0.019	150,000	2,850	0.0190	0.324	0.324	-	0.324	0.324	8,785	0.3244	-5.00%
1999-02-08	0	0.020	0.019	0.023	0.020	0.020	1,400,000	28,000	0.0200	0.341	0.324	0.393	0.341	0.341	81,995	0.3415	5.26%
1999-02-05	0	0.019	0.019	0.023	0.019	0.020	2,900,000	57,100	0.0197	0.324	0.324	0.393	0.324	0.341	169,847	0.3362	-17.39%
1999-02-04	0	0.023	0.022	0.024	0.021	0.023	850,000	19,350	0.0228	0.393	0.376	0.410	0.359	0.393	49,783	0.3887	4.55%
1999-02-03	0	0.022	0.020	0.024	0.022	0.022	100,000	2,200	0.0220	0.376	0.341	0.410	0.376	0.376	5,857	0.3756	0.00%
1999-02-02	0	0.022	0.021	0.023	0.019	0.022	452,000	9,490	0.0210	0.376	0.359	0.393	0.324	0.376	26,473	0.3585	15.79%
1999-02-01	0	0.019	0.015	0.019	-	-	0	0	-	0.324	0.256	0.324	-	-	0	-	-9.52%
1999-01-29	0	0.021	0.021	0.024	0.021	0.022	730,000	15,530	0.0213	0.359	0.359	0.410	0.359	0.376	42,755	0.3632	-12.50%
1999-01-28	0	0.024	0.021	0.024	-	-	0	0	-	0.410	0.359	0.410	-	-	0	-	0.00%
1999-01-27	0	0.024	0.021	0.024	0.019	0.024	1,410,000	30,776	0.0218	0.410	0.359	0.410	0.324	0.410	82,581	0.3727	14.29%
1999-01-26	0	0.021	0.020	0.021	0.020	0.022	268,000	5,480	0.0204	0.359	0.341	0.359	0.341	0.376	15,696	0.3491	5.00%
1999-01-25	0	0.020	0.020	0.023	0.020	0.023	962,000	20,170	0.0210	0.341	0.341	0.393	0.341	0.393	56,342	0.3580	0.00%
1999-01-22	0	0.020	0.020	0.023	0.020	0.023	1,214,000	24,722	0.0204	0.341	0.341	0.393	0.341	0.393	71,101	0.3477	-16.67%
1999-01-21	0	0.024	0.022	0.026	-	-	0	0	-	0.410	0.376	0.444	-	-	0	-	0.00%
1999-01-20	0	0.024	0.023	0.027	0.021	0.024	752,000	17,842	0.0237	0.410	0.393	0.461	0.359	0.410	44,043	0.4051	4.35%
1999-01-19	0	0.023	0.023	0.027	0.023	0.023	100,000	2,300	0.0230	0.393	0.393	0.461	0.393	0.393	5,857	0.3927	-14.81%
1999-01-18	0	0.027	0.024	0.027	0.022	0.027	806,000	20,432	0.0253	0.461	0.410	0.461	0.376	0.461	47,206	0.4328	3.85%
1999-01-15	0	0.026	0.025	0.028	0.022	0.026	900,000	22,800	0.0253	0.444	0.427	0.478	0.376	0.444	52,711	0.4325	4.00%
1999-01-14	0	0.025	0.023	0.027	0.021	0.025	2,200,000	47,800	0.0217	0.427	0.393	0.461	0.359	0.427	128,849	0.3710	0.00%
1999-01-13	0	0.025	0.025	0.028	0.025	0.025	510,000	12,750	0.0250	0.427	0.427	0.478	0.427	0.427	29,870	0.4269	-13.79%
1999-01-12	0	0.029	0.027	0.031	0.025	0.029	1,452,000	40,350	0.0278	0.495	0.461	0.529	0.427	0.495	85,041	0.4745	0.00%
1999-01-11	0	0.029	0.028	0.030	0.027	0.030	10,842,000	312,276	0.0288	0.495	0.478	0.512	0.461	0.512	634,994	0.4918	-6.45%
1999-01-08	0	0.031	0.030	0.031	-	-	0	0	-	0.529	0.512	0.529	-	-	0	-	0.00%
1999-01-07	0	0.031	0.030	0.032	0.030	0.032	1,520,000	46,940	0.0309	0.529	0.512	0.546	0.512	0.546	89,023	0.5273	3.33%
1999-01-06	0	0.030	0.030	0.031	0.029	0.032	1,600,000	48,018	0.0300	0.512	0.512	0.529	0.495	0.546	93,709	0.5124	0.00%
1999-01-05	0	0.030	0.030	0.032	0.029	0.031	504,000	15,410	0.0306	0.512	0.512	0.546	0.495	0.529	29,518	0.5221	7.14%
1999-01-04	0	0.028	0.028	0.031	0.028	0.029	500,000	14,200	0.0284	0.478	0.478	0.529	0.478	0.495	29,284	0.4849	-9.68%
1998-12-31	0	0.031	0.027	0.031	0.031	0.032	160,000	5,020	0.0314	0.529	0.461	0.529	0.529	0.546	9,371	0.5357	3.33%
1998-12-30	0	0.030	0.028	0.030	-	-	110,000	3,300	0.0300	0.512	0.478	0.512	-	-	6,442	0.5122	0.00%
1998-12-29	0	0.030	0.030	0.031	0.029	0.030	960,000	28,140	0.0293	0.512	0.512	0.529	0.495	0.512	56,225	0.5005	3.45%
1998-12-28	0	0.029	0.029	0.031	0.029	0.032	2,364,000	70,996	0.0300	0.495	0.495	0.529	0.495	0.546	138,455	0.5128	-9.38%
1998-12-24	0	0.032	0.031	0.032	0.029	0.032	390,000	12,030	0.0308	0.546	0.529	0.546	0.495	0.546	22,841	0.5267	10.34%
1998-12-23	0	0.029	0.029	0.031	0.029	0.029	20,000	580	0.0290	0.495	0.495	0.529	0.495	0.495	1,171	0.4952	-3.33%
1998-12-22	0	0.030	0.029	0.031	0.029	0.030	1,000,000	29,500	0.0295	0.512	0.495	0.529	0.495	0.512	58,568	0.5037	-6.25%
1998-12-21	0	0.032	0.030	0.034	0.030	0.032	3,980,789	121,084	0.0304	0.546	0.512	0.581	0.512	0.546	233,147	0.5193	6.67%
1998-12-18	0	0.030	0.030	0.032	0.029	0.032	2,780,000	84,528	0.0304	0.512	0.512	0.546	0.495	0.546	162,819	0.5192	-3.23%
1998-12-17	0	0.031	0.031	0.033	0.031	0.031	300,000	9,300	0.0310	0.529	0.529	0.563	0.529	0.529	17,570	0.5293	0.00%
1998-12-16	0	0.031	0.031	0.033	0.031	0.032	880,000	27,480	0.0312	0.529	0.529	0.563	0.529	0.546	51,540	0.5332	-3.13%
1998-12-15	0	0.032	0.031	0.032	0.030	0.032	2,080,000	65,400	0.0314	0.546	0.529	0.546	0.512	0.546	121,821	0.5369	6.67%
1998-12-14	0	0.030	0.030	0.033	0.030	0.033	2,080,000	62,550	0.0301	0.512	0.512	0.563	0.512	0.563	121,821	0.5135	-9.09%
1998-12-11	0	0.033	0.032	0.035	0.032	0.033	1,420,000	45,840	0.0323	0.563	0.546	0.598	0.546	0.563	83,166	0.5512	0.00%
1998-12-10	0	0.033	0.032	0.036	0.033	0.033	300,000	9,900	0.0330	0.563	0.546	0.615	0.563	0.563	17,570	0.5634	-2.94%
1998-12-09	0	0.034	0.033	0.036	-	-	0	0	-	0.581	0.563	0.615	-	-	0	-	0.00%
1998-12-08	0	0.034	0.032	0.034	0.032	0.034	1,080,000	36,360	0.0337	0.581	0.546	0.581	0.546	0.581	63,253	0.5748	0.00%
1998-12-07	0	0.034	0.034	0.035	0.034	0.035	2,430,000	83,220	0.0342	0.581	0.581	0.598	0.581	0.598	142,320	0.5847	0.00%
1998-12-04	0	0.034	0.033	0.035	0.032	0.034	1,600,000	52,200	0.0326	0.581	0.563	0.598	0.546	0.581	93,709	0.5570	6.25%
1998-12-03	0	0.032	0.032	0.036	0.032	0.032	3,330,000	106,560	0.0320	0.546	0.546	0.615	0.546	0.546	195,031	0.5464	-5.88%
1998-12-02	0	0.034	0.034	0.037	0.034	0.034	250,000	8,500	0.0340	0.581	0.581	0.632	0.581	0.581	14,642	0.5805	0.00%
1998-12-01	0	0.034	0.033	0.034	0.033	0.036	2,300,000	80,900	0.0352	0.581	0.563	0.581	0.563	0.615	134,706	0.6006	-8.11%
1998-11-30	0	0.037	0.035	0.038	0.035	0.037	1,850,000	64,950	0.0351	0.632	0.598	0.649	0.598	0.632	108,351	0.5994	0.00%
1998-11-27	0	0.037	0.034	0.039	0.034	0.034	100,000	3,400	0.0340	0.632	0.581	0.666	0.581	0.581	5,857	0.5805	0.00%
1998-11-26	0	0.037	0.036	0.038	0.036	0.038	5,500,000	203,990	0.0371	0.632	0.615	0.649	0.615	0.649	322,124	0.6333	-5.13%
1998-11-25	0	0.039	0.039	0.041	0.039	0.042	7,578,000	300,742	0.0397	0.666	0.666	0.700	0.666	0.717	443,828	0.6776	-9.30%
1998-11-24	0	0.043	0.042	0.044	0.042	0.044	8,864,000	379,316	0.0428	0.734	0.717	0.751	0.717	0.751	519,146	0.7307	2.38%
1998-11-23	0	0.042	0.041	0.042	0.039	0.042	8,040,000	327,200	0.0407	0.717	0.700	0.717	0.666	0.717	470,886	0.6949	0.00%
1998-11-20	0	0.042	0.042	0.043	0.039	0.047	32,362,000	1,433,264	0.0443	0.717	0.717	0.734	0.666	0.802	1,895,375	0.7562	10.53%
1998-11-19	0	0.038	0.037	0.038	0.036	0.039	10,670,000	399,636	0.0375	0.649	0.632	0.649	0.615	0.666	624,920	0.6395	5.56%
1998-11-18	0	0.036	0.035	0.036	0.033	0.037	6,834,000	241,036	0.0353	0.615	0.598	0.615	0.563	0.632	400,253	0.6022	12.50%
1998-11-17	0	0.032	0.032	0.034	0.032	0.034	2,300,000	77,430	0.0337	0.546	0.546	0.581	0.546	0.581	134,706	0.5748	-5.88%
1998-11-16	0	0.034	0.034	0.036	0.033	0.036	4,954,000	169,882	0.0343	0.581	0.581	0.615	0.563	0.615	290,146	0.5855	0.00%
1998-11-13	0	0.034	0.033	0.035	0.034	0.036	3,640,000	126,000	0.0346	0.581	0.563	0.598	0.581	0.615	213,187	0.5910	0.00%
1998-11-12	0	0.034	0.033	0.034	0.034	0.034	2,900,000	98,600	0.0340	0.581	0.563	0.581	0.581	0.581	169,847	0.5805	-2.86%
1998-11-11	0	0.035	0.035	0.036	0.031	0.036	8,770,000	305,680	0.0349	0.598	0.598	0.615	0.529	0.615	513,641	0.5951	9.37%
1998-11-10	0	0.032	0.032	0.033	0.032	0.032	2,786,000	89,152	0.0320	0.546	0.546	0.563	0.546	0.546	163,170	0.5464	-3.03%
1998-11-09	0	0.033	0.033	0.034	0.033	0.034	2,200,000	72,900	0.0331	0.563	0.563	0.581	0.563	0.581	128,849	0.5658	-2.94%
1998-11-06	0	0.034	0.033	0.034	0.032	0.036	9,390,000	316,700	0.0337	0.581	0.563	0.581	0.546	0.615	549,953	0.5759	3.03%
1998-11-05	0	0.033	0.033	0.036	0.033	0.040	9,354,000	330,982	0.0354	0.563	0.563	0.615	0.563	0.683	547,844	0.6042	-13.16%
1998-11-04	0	0.038	0.037	0.039	0.035	0.041	14,360,000	554,840	0.0386	0.649	0.632	0.666	0.598	0.700	841,035	0.6597	2.70%
1998-11-03	0	0.037	0.035	0.038	0.033	0.037	12,304,000	426,800	0.0347	0.632	0.598	0.649	0.563	0.632	720,620	0.5923	8.82%
1998-11-02	0	0.034	0.032	0.035	0.030	0.035	17,796,000	580,420	0.0326	0.581	0.546	0.598	0.512	0.598	1,042,275	0.5569	13.33%
1998-10-30	0	0.030	0.029	0.030	0.027	0.031	19,710,000	576,990	0.0293	0.512	0.495	0.512	0.461	0.529	1,154,374	0.4998	11.11%
1998-10-29	0	0.027	0.026	0.027	0.026	0.027	3,600,000	95,200	0.0264	0.461	0.444	0.461	0.444	0.461	210,845	0.4515	-6.90%
1998-10-27	0	0.029	0.027	0.029	0.027	0.029	4,500,000	125,700	0.0279	0.495	0.461	0.495	0.461	0.495	263,556	0.4769	11.54%
1998-10-26	0	0.026	0.025	0.026	0.025	0.026	800,000	20,740	0.0259	0.444	0.427	0.444	0.427	0.444	46,854	0.4426	0.00%
1998-10-23	0	0.026	0.024	0.026	0.023	0.027	2,520,000	64,740	0.0257	0.444	0.410	0.444	0.393	0.461	147,591	0.4386	0.00%
1998-10-22	0	0.026	0.025	0.027	0.025	0.027	6,880,000	175,380	0.0255	0.444	0.427	0.461	0.427	0.461	402,947	0.4352	0.00%
1998-10-21	0	0.026	0.026	0.028	0.026	0.028	8,200,000	218,300	0.0266	0.444	0.444	0.478	0.444	0.478	480,257	0.4545	-3.70%
1998-10-20	0	0.027	0.026	0.030	0.027	0.032	16,370,000	481,522	0.0294	0.461	0.444	0.512	0.461	0.546	958,757	0.5022	0.00%
1998-10-19	0	0.027	0.024	0.027	0.023	0.027	662,000	17,026	0.0257	0.461	0.410	0.461	0.393	0.461	38,772	0.4391	17.39%
1998-10-16	0	0.023	0.023	0.026	0.023	0.027	5,650,000	143,200	0.0253	0.393	0.393	0.444	0.393	0.461	330,909	0.4327	-4.17%
1998-10-15	0	0.024	0.024	0.026	0.024	0.026	500,000	12,700	0.0254	0.410	0.410	0.444	0.410	0.444	29,284	0.4337	-4.00%
1998-10-14	0	0.025	0.024	0.026	0.023	0.025	1,700,000	40,000	0.0235	0.427	0.410	0.444	0.393	0.427	99,565	0.4017	-7.41%
1998-10-13	0	0.027	0.022	0.027	-	-	0	0	-	0.461	0.376	0.461	-	-	0	-	0.00%
1998-10-12	0	0.027	0.024	0.027	0.027	0.027	500,000	13,500	0.0270	0.461	0.410	0.461	0.461	0.461	29,284	0.4610	8.00%
1998-10-09	0	0.025	0.021	0.026	0.025	0.025	500,000	12,500	0.0250	0.427	0.359	0.444	0.427	0.427	29,284	0.4269	13.64%
1998-10-08	0	0.022	0.021	0.025	-	-	0	0	-	0.376	0.359	0.427	-	-	0	-	0.00%
1998-10-07	0	0.022	0.021	0.026	0.022	0.024	4,450,000	103,200	0.0232	0.376	0.359	0.444	0.376	0.410	260,627	0.3960	-12.00%
1998-10-05	0	0.025	0.021	0.025	-	-	0	0	-	0.427	0.359	0.427	-	-	0	-	0.00%
1998-09-30	0	0.025	0.023	0.026	-	-	0	0	-	0.427	0.393	0.444	-	-	0	-	0.00%
1998-09-29	0	0.025	0.022	0.026	0.025	0.025	200,000	5,000	0.0250	0.427	0.376	0.444	0.427	0.427	11,714	0.4269	-3.85%
1998-09-28	0	0.026	0.021	0.026	0.024	0.026	100,000	2,500	0.0250	0.444	0.359	0.444	0.410	0.444	5,857	0.4269	4.00%
1998-09-25	0	0.025	0.022	0.025	0.023	0.025	500,000	12,180	0.0244	0.427	0.376	0.427	0.393	0.427	29,284	0.4159	4.17%
1998-09-24	0	0.024	0.024	0.026	0.024	0.025	700,000	17,300	0.0247	0.410	0.410	0.444	0.410	0.427	40,998	0.4220	-4.00%
1998-09-23	0	0.025	0.023	0.026	0.023	0.025	920,000	22,380	0.0243	0.427	0.393	0.444	0.393	0.427	53,882	0.4153	4.17%
1998-09-22	0	0.024	0.024	0.026	0.024	0.026	1,300,000	31,800	0.0245	0.410	0.410	0.444	0.410	0.444	76,138	0.4177	4.35%
1998-09-21	0	0.023	0.022	0.025	0.023	0.025	500,000	11,900	0.0238	0.393	0.376	0.427	0.393	0.427	29,284	0.4064	-14.81%
1998-09-18	0	0.027	0.023	0.030	0.022	0.027	7,842,000	182,366	0.0233	0.461	0.393	0.512	0.376	0.461	459,290	0.3971	8.00%
1998-09-17	0	0.025	0.025	0.027	0.025	0.028	1,680,000	42,740	0.0254	0.427	0.427	0.461	0.427	0.478	98,394	0.4344	-7.41%
1998-09-16	0	0.027	0.025	0.028	0.026	0.027	3,900,000	102,300	0.0262	0.461	0.427	0.478	0.444	0.461	228,415	0.4479	3.85%
1998-09-15	0	0.026	0.026	0.028	0.026	0.028	3,200,000	84,600	0.0264	0.444	0.444	0.478	0.444	0.478	187,417	0.4514	0.00%
1998-09-14	0	0.026	0.026	0.028	0.026	0.029	4,310,000	114,190	0.0265	0.444	0.444	0.478	0.444	0.495	252,428	0.4524	0.00%
1998-09-11	0	0.026	0.026	0.028	0.026	0.027	800,000	20,900	0.0261	0.444	0.444	0.478	0.444	0.461	46,854	0.4461	-7.14%
1998-09-10	0	0.028	0.026	0.029	0.027	0.029	1,830,000	50,920	0.0278	0.478	0.444	0.495	0.461	0.495	107,179	0.4751	0.00%
1998-09-09	0	0.028	0.028	0.030	0.027	0.028	1,070,000	29,910	0.0280	0.478	0.478	0.512	0.461	0.478	62,668	0.4773	-3.45%
1998-09-08	0	0.029	0.028	0.030	0.028	0.034	14,398,000	448,290	0.0311	0.495	0.478	0.512	0.478	0.581	843,261	0.5316	0.00%
1998-09-07	0	0.029	0.028	0.030	0.026	0.030	10,460,000	296,760	0.0284	0.495	0.478	0.512	0.444	0.512	612,621	0.4844	16.00%
1998-09-04	0	0.025	0.025	0.026	0.025	0.025	1,310,000	32,750	0.0250	0.427	0.427	0.444	0.427	0.427	76,724	0.4269	8.70%
1998-09-03	0	0.023	0.022	0.026	0.023	0.028	12,350,000	299,400	0.0242	0.393	0.376	0.444	0.393	0.478	723,314	0.4139	-11.54%
1998-09-02	0	0.026	0.026	0.029	0.023	0.030	23,568,000	648,974	0.0275	0.444	0.444	0.495	0.393	0.512	1,380,329	0.4702	13.04%
1998-09-01	0	0.023	0.023	0.025	0.023	0.026	9,474,000	238,872	0.0252	0.393	0.393	0.427	0.393	0.444	554,873	0.4305	-17.86%
1998-08-31	0	0.028	0.027	0.031	0.016	0.032	20,380,000	572,776	0.0281	0.478	0.461	0.529	0.273	0.546	1,193,614	0.4799	40.00%
1998-08-28	0	0.020	0.018	0.020	0.013	0.020	330,000	5,740	0.0174	0.341	0.307	0.341	0.222	0.341	19,327	0.2970	0.00%
1998-08-27	0	0.020	0.020	0.023	0.020	0.024	3,000,000	67,420	0.0225	0.341	0.341	0.393	0.341	0.410	175,704	0.3837	-20.00%
1998-08-26	0	0.025	0.019	0.025	0.018	0.025	330,000	6,750	0.0205	0.427	0.324	0.427	0.307	0.427	19,327	0.3492	13.64%
1998-08-25	0	0.022	0.022	0.024	0.018	0.020	62,000	1,120	0.0181	0.376	0.376	0.410	0.307	0.341	3,631	0.3084	0.00%
1998-08-24	0	0.022	0.019	0.023	-	-	0	0	-	0.376	0.324	0.393	-	-	0	-	0.00%
1998-08-21	0	0.022	0.019	0.024	0.022	0.022	1,700,000	37,400	0.0220	0.376	0.324	0.410	0.376	0.376	99,565	0.3756	-12.00%
1998-08-20	0	0.025	0.021	0.025	0.021	0.025	90,000	2,010	0.0223	0.427	0.359	0.427	0.359	0.427	5,271	0.3813	8.70%
1998-08-19	0	0.023	0.020	0.025	0.018	0.025	1,230,000	28,340	0.0230	0.393	0.341	0.427	0.307	0.427	72,039	0.3934	15.00%
1998-08-18	0	0.020	0.020	0.023	0.018	0.020	230,000	4,340	0.0189	0.341	0.341	0.393	0.307	0.341	13,471	0.3222	0.00%
1998-08-14	0	0.020	0.020	0.023	0.016	0.022	4,060,000	83,460	0.0206	0.341	0.341	0.393	0.273	0.376	237,786	0.3510	0.00%
1998-08-13	0	0.020	0.018	0.021	0.016	0.020	830,000	15,440	0.0186	0.341	0.307	0.359	0.273	0.341	48,611	0.3176	0.00%
1998-08-12	0	0.020	0.020	0.023	0.019	0.020	1,200,000	22,820	0.0190	0.341	0.341	0.393	0.324	0.341	70,282	0.3247	0.00%
1998-08-11	0	0.020	0.020	0.023	0.020	0.022	2,450,000	52,700	0.0215	0.341	0.341	0.393	0.341	0.376	143,491	0.3673	-4.76%
1998-08-10	0	0.021	0.021	0.022	0.021	0.022	2,204,000	47,784	0.0217	0.359	0.359	0.376	0.359	0.376	129,084	0.3702	-4.55%
1998-08-07	0	0.022	0.021	0.022	0.022	0.022	694,000	15,268	0.0220	0.376	0.359	0.376	0.376	0.376	40,646	0.3756	0.00%
1998-08-06	0	0.022	0.022	0.025	0.022	0.022	360,000	7,920	0.0220	0.376	0.376	0.427	0.376	0.376	21,084	0.3756	0.00%
1998-08-05	0	0.022	0.022	0.024	0.022	0.022	400,000	8,800	0.0220	0.376	0.376	0.410	0.376	0.376	23,427	0.3756	0.00%
1998-08-04	0	0.022	0.022	0.025	0.022	0.022	1,000,000	22,000	0.0220	0.376	0.376	0.427	0.376	0.376	58,568	0.3756	4.76%
1998-08-03	0	0.021	0.021	0.025	0.021	0.021	300,000	6,300	0.0210	0.359	0.359	0.427	0.359	0.359	17,570	0.3586	-4.55%
1998-07-31	0	0.022	0.022	0.024	0.022	0.024	1,900,000	42,500	0.0224	0.376	0.376	0.410	0.376	0.410	111,279	0.3819	0.00%
1998-07-30	0	0.022	0.022	0.026	-	-	1,650,000	34,650	0.0210	0.376	0.376	0.444	-	-	96,637	0.3586	4.76%
1998-07-29	0	0.021	0.021	0.025	0.021	0.021	460,000	9,660	0.0210	0.359	0.359	0.427	0.359	0.359	26,941	0.3586	-12.50%
1998-07-28	0	0.024	0.022	0.024	0.024	0.024	2,742,000	65,808	0.0240	0.410	0.376	0.410	0.410	0.410	160,593	0.4098	0.00%
1998-07-27	0	0.024	0.022	0.024	0.021	0.024	2,800,000	60,880	0.0217	0.410	0.376	0.410	0.359	0.410	163,990	0.3712	-4.00%
1998-07-24	0	0.025	0.022	0.025	0.021	0.025	630,000	14,560	0.0231	0.427	0.376	0.427	0.359	0.427	36,898	0.3946	13.64%
1998-07-23	0	0.022	0.021	0.023	-	-	0	0	-	0.376	0.359	0.393	-	-	0	-	0.00%
1998-07-22	0	0.022	0.022	0.025	0.022	0.023	1,800,000	40,100	0.0223	0.376	0.376	0.427	0.376	0.393	105,422	0.3804	-12.00%
1998-07-21	0	0.025	0.025	0.027	0.025	0.027	780,000	19,920	0.0255	0.427	0.427	0.461	0.427	0.461	45,683	0.4360	-13.79%
1998-07-20	0	0.029	0.025	0.029	0.025	0.029	460,000	12,920	0.0281	0.495	0.427	0.495	0.427	0.495	26,941	0.4796	0.00%
1998-07-17	0	0.029	0.025	0.029	0.024	0.029	1,976,000	53,274	0.0270	0.495	0.427	0.495	0.410	0.495	115,730	0.4603	7.41%
1998-07-16	0	0.027	0.027	0.028	0.020	0.027	3,734,000	93,510	0.0250	0.461	0.461	0.478	0.341	0.461	218,693	0.4276	12.50%
1998-07-15	0	0.024	0.023	0.024	0.024	0.025	1,200,000	29,500	0.0246	0.410	0.393	0.410	0.410	0.427	70,282	0.4197	0.00%
1998-07-14	0	0.024	0.023	0.025	0.022	0.025	10,054,000	241,608	0.0240	0.410	0.393	0.427	0.376	0.427	588,842	0.4103	-11.11%
1998-07-13	0	0.027	0.026	0.028	0.025	0.027	560,000	14,800	0.0264	0.461	0.444	0.478	0.427	0.461	32,798	0.4512	-6.90%
1998-07-10	0	0.029	0.028	0.029	0.026	0.029	2,886,000	80,446	0.0279	0.495	0.478	0.495	0.444	0.495	169,027	0.4759	-3.33%
1998-07-09	0	0.030	0.025	0.031	-	-	0	0	-	0.512	0.427	0.529	-	-	0	-	0.00%
1998-07-08	0	0.030	0.028	0.031	-	-	0	0	-	0.512	0.478	0.529	-	-	0	-	0.00%
1998-07-07	0	0.030	0.029	0.031	0.030	0.031	4,098,000	125,660	0.0307	0.512	0.495	0.529	0.512	0.529	240,011	0.5236	-3.23%
1998-07-06	0	0.031	0.029	0.031	0.030	0.031	1,700,000	51,400	0.0302	0.529	0.495	0.529	0.512	0.529	99,565	0.5162	3.33%
1998-07-03	0	0.030	0.030	0.032	0.030	0.033	6,000,000	186,050	0.0310	0.512	0.512	0.546	0.512	0.563	351,408	0.5294	-9.09%
1998-07-02	0	0.033	0.032	0.033	0.031	0.034	2,390,000	78,260	0.0327	0.563	0.546	0.563	0.529	0.581	139,977	0.5591	0.00%
1998-06-30	0	0.033	0.033	0.035	0.033	0.037	1,966,000	68,168	0.0347	0.563	0.563	0.598	0.563	0.632	115,145	0.5920	-5.71%
1998-06-29	0	0.035	0.035	0.037	0.035	0.039	5,206,000	193,746	0.0372	0.598	0.598	0.632	0.598	0.666	304,905	0.6354	-7.89%
1998-06-26	0	0.038	0.037	0.039	0.033	0.040	9,918,000	374,870	0.0378	0.649	0.632	0.666	0.563	0.683	580,877	0.6454	15.15%
1998-06-25	0	0.033	0.033	0.034	0.033	0.035	1,550,000	52,350	0.0338	0.563	0.563	0.581	0.563	0.598	90,780	0.5767	0.00%
1998-06-24	0	0.033	0.033	0.035	0.031	0.033	1,528,000	48,428	0.0317	0.563	0.563	0.598	0.529	0.563	89,492	0.5411	6.45%
1998-06-23	0	0.031	0.031	0.033	0.031	0.033	1,234,000	39,458	0.0320	0.529	0.529	0.563	0.529	0.563	72,273	0.5460	-3.13%
1998-06-22	0	0.032	0.029	0.034	0.030	0.035	2,100,000	66,100	0.0315	0.546	0.495	0.581	0.512	0.598	122,993	0.5374	-11.11%
1998-06-19	0	0.036	0.034	0.036	0.034	0.036	1,300,000	44,700	0.0344	0.615	0.581	0.615	0.581	0.615	76,138	0.5871	-2.70%
1998-06-18	0	0.037	0.035	0.037	0.035	0.040	14,970,000	565,460	0.0378	0.632	0.598	0.632	0.598	0.683	876,762	0.6449	5.71%
1998-06-17	0	0.035	0.034	-	0.031	0.035	2,030,000	68,090	0.0335	0.598	0.581	-	0.529	0.598	118,893	0.5727	16.67%
1998-06-16	0	0.030	0.030	0.034	0.030	0.031	3,952,000	119,260	0.0302	0.512	0.512	0.581	0.512	0.529	231,460	0.5152	0.00%
1998-06-15	0	0.030	0.028	0.030	0.030	0.030	700,000	21,000	0.0300	0.512	0.478	0.512	0.512	0.512	40,998	0.5122	-11.76%
1998-06-12	0	0.034	0.034	0.035	0.032	0.035	9,000,000	301,800	0.0335	0.581	0.581	0.598	0.546	0.598	527,111	0.5726	9.68%
1998-06-11	0	0.031	0.031	0.032	0.028	0.032	7,520,000	227,700	0.0303	0.529	0.529	0.546	0.478	0.546	440,431	0.5170	3.33%
1998-06-10	0	0.030	0.029	0.030	0.028	0.031	7,018,000	206,204	0.0294	0.512	0.495	0.512	0.478	0.529	411,030	0.5017	-3.23%
1998-06-09	0	0.031	0.031	0.034	0.031	0.032	2,100,000	66,182	0.0315	0.529	0.529	0.581	0.529	0.546	122,993	0.5381	-11.43%
1998-06-08	0	0.035	0.034	0.035	0.034	0.036	3,470,000	119,584	0.0345	0.598	0.581	0.598	0.581	0.615	203,231	0.5884	-7.89%
1998-06-05	0	0.038	0.037	0.038	0.037	0.041	2,750,000	105,740	0.0385	0.649	0.632	0.649	0.632	0.700	161,062	0.6565	-2.56%
1998-06-04	0	0.039	0.039	0.040	0.039	0.040	1,124,000	44,236	0.0394	0.666	0.666	0.683	0.666	0.683	65,830	0.6720	-4.88%
1998-06-03	0	0.041	0.041	0.042	0.033	0.043	4,878,000	194,506	0.0399	0.700	0.700	0.717	0.563	0.734	285,694	0.6808	0.00%
1998-06-02	0	0.041	0.041	0.044	0.040	0.044	5,260,000	216,160	0.0411	0.700	0.700	0.751	0.683	0.751	308,067	0.7017	-16.33%
1998-06-01	0	0.049	0.044	0.049	0.043	0.051	3,066,000	139,028	0.0453	0.837	0.751	0.837	0.734	0.871	179,569	0.7742	2.08%
1998-05-29	0	0.048	0.047	0.048	0.046	0.048	2,002,000	92,496	0.0462	0.820	0.802	0.820	0.785	0.820	117,253	0.7889	0.00%
1998-05-28	0	0.048	0.047	0.050	0.047	0.052	6,720,000	330,830	0.0492	0.820	0.802	0.854	0.802	0.888	393,576	0.8406	-4.00%
1998-05-27	0	0.050	0.050	0.051	0.050	0.052	6,550,000	336,650	0.0514	0.854	0.854	0.871	0.854	0.888	383,620	0.8776	-7.41%
1998-05-26	0	0.054	0.054	0.055	0.053	0.057	5,820,000	314,602	0.0541	0.922	0.922	0.939	0.905	0.973	340,865	0.9230	-6.90%
1998-05-25	0	0.058	0.057	0.058	0.057	0.063	6,060,000	351,530	0.0580	0.990	0.973	0.990	0.973	1.076	354,922	0.9904	-3.33%
1998-05-22	0	0.060	0.060	0.062	0.060	0.062	1,390,000	85,250	0.0613	1.024	1.024	1.059	1.024	1.059	81,409	1.0472	-6.25%
1998-05-21	0	0.064	0.062	0.063	0.060	0.066	20,552,000	1,320,170	0.0642	1.093	1.059	1.076	1.024	1.127	1,203,688	1.0968	3.23%
1998-05-20	0	0.062	0.062	0.063	0.060	0.063	6,130,000	374,840	0.0611	1.059	1.059	1.076	1.024	1.076	359,021	1.0441	1.64%
1998-05-19	0	0.061	0.059	0.062	0.058	0.061	2,900,000	173,108	0.0597	1.042	1.007	1.059	0.990	1.042	169,847	1.0192	5.17%
1998-05-18	0	0.058	0.058	0.060	0.057	0.062	3,570,000	209,940	0.0588	0.990	0.990	1.024	0.973	1.059	209,088	1.0041	0.00%
1998-05-15	0	0.058	0.058	0.061	0.058	0.060	3,918,000	233,596	0.0596	0.990	0.990	1.042	0.990	1.024	229,469	1.0180	-3.33%
1998-05-14	0	0.060	0.058	0.060	0.057	0.061	9,820,000	583,890	0.0595	1.024	0.990	1.024	0.973	1.042	575,137	1.0152	3.45%
1998-05-13	0	0.058	0.057	0.058	0.058	0.060	3,522,000	206,020	0.0585	0.990	0.973	0.990	0.990	1.024	206,276	0.9988	-4.92%
1998-05-12	0	0.061	0.061	0.063	0.059	0.069	12,500,000	807,130	0.0646	1.042	1.042	1.076	1.007	1.178	732,099	1.1025	1.67%
1998-05-11	0	0.060	0.060	0.061	0.059	0.060	5,120,000	306,800	0.0599	1.024	1.024	1.042	1.007	1.024	299,868	1.0231	-3.23%
1998-05-08	0	0.062	0.061	0.063	0.061	0.064	3,100,000	193,920	0.0626	1.059	1.042	1.076	1.042	1.093	181,561	1.0681	0.00%
1998-05-07	0	0.062	0.060	0.062	0.058	0.064	4,080,000	248,420	0.0609	1.059	1.024	1.059	0.990	1.093	238,957	1.0396	-3.13%
1998-05-06	0	0.064	0.064	0.066	0.061	0.068	6,152,000	390,886	0.0635	1.093	1.093	1.127	1.042	1.161	360,310	1.0849	-1.54%
1998-05-05	0	0.065	0.065	0.068	0.065	0.074	7,050,000	491,650	0.0697	1.110	1.110	1.161	1.110	1.263	412,904	1.1907	-12.16%
1998-05-04	0	0.074	0.073	0.074	0.074	0.077	1,300,000	97,630	0.0751	1.263	1.246	1.263	1.263	1.315	76,138	1.2823	-2.63%
1998-05-01	0	0.076	0.076	0.078	0.076	0.078	4,800,000	367,820	0.0766	1.298	1.298	1.332	1.298	1.332	281,126	1.3084	0.00%
1998-04-30	0	0.076	0.074	0.076	0.074	0.076	5,060,000	377,350	0.0746	1.298	1.263	1.298	1.263	1.298	296,354	1.2733	0.00%
1998-04-29	0	0.076	0.076	0.079	0.076	0.082	8,714,000	685,050	0.0786	1.298	1.298	1.349	1.298	1.400	510,361	1.3423	-7.32%
1998-04-28	0	0.082	0.081	0.083	0.080	0.083	8,890,000	718,400	0.0808	1.400	1.383	1.417	1.366	1.417	520,669	1.3798	-1.20%
1998-04-27	0	0.083	0.083	0.084	0.083	0.087	8,600,000	728,550	0.0847	1.417	1.417	1.434	1.417	1.485	503,684	1.4464	-6.74%
1998-04-24	0	0.089	0.088	0.089	0.087	0.091	12,882,000	1,149,898	0.0893	1.520	1.503	1.520	1.485	1.554	754,472	1.5241	2.30%
1998-04-23	0	0.087	0.087	0.088	0.087	0.093	21,860,000	1,951,084	0.0893	1.485	1.485	1.503	1.485	1.588	1,280,295	1.5239	-5.43%
1998-04-22	0	0.092	0.091	0.092	0.090	0.098	54,984,000	5,169,564	0.0940	1.571	1.554	1.571	1.537	1.673	3,220,299	1.6053	2.22%
1998-04-21	0	0.090	0.089	0.090	0.088	0.096	33,154,000	3,029,770	0.0914	1.537	1.520	1.537	1.503	1.639	1,941,761	1.5603	2.27%
1998-04-20	0	0.088	0.088	0.089	0.088	0.092	9,480,000	851,300	0.0898	1.503	1.503	1.520	1.503	1.571	555,224	1.5333	-3.30%
1998-04-17	0	0.091	0.089	0.091	0.089	0.094	29,380,000	2,686,710	0.0914	1.554	1.520	1.554	1.520	1.605	1,720,726	1.5614	2.25%
1998-04-16	0	0.089	0.088	0.090	0.087	0.093	293,504,000	23,909,338	0.0815	1.520	1.503	1.537	1.485	1.588	17,189,922	1.3909	-6.32%
1998-04-15	0	0.095	0.094	0.095	0.088	0.097	250,728,000	20,706,824	0.0826	1.622	1.605	1.622	1.503	1.656	14,684,620	1.4101	6.74%
1998-04-14	0	0.089	0.088	0.089	0.087	0.089	4,070,000	358,510	0.0881	1.520	1.503	1.520	1.485	1.520	238,371	1.5040	0.00%
1998-04-09	0	0.089	0.088	0.089	0.087	0.089	8,630,000	757,630	0.0878	1.520	1.503	1.520	1.485	1.520	505,441	1.4989	1.14%
1998-04-08	0	0.088	0.088	0.090	0.087	0.090	13,200,000	1,165,400	0.0883	1.503	1.503	1.537	1.485	1.537	773,097	1.5074	0.00%
1998-04-07	0	0.088	0.089	0.090	0.086	0.092	17,770,000	1,577,482	0.0888	1.503	1.520	1.537	1.468	1.571	1,040,752	1.5157	3.53%
1998-04-03	0	0.085	0.085	0.086	0.084	0.088	13,492,000	1,149,188	0.0852	1.451	1.451	1.468	1.434	1.503	790,199	1.4543	-3.41%
1998-04-02	0	0.088	0.088	0.089	0.087	0.091	28,958,000	2,577,844	0.0890	1.503	1.503	1.520	1.485	1.554	1,696,010	1.5199	-2.22%
1998-04-01	0	0.090	0.089	0.090	0.088	0.096	18,076,000	1,636,412	0.0905	1.537	1.520	1.537	1.503	1.639	1,058,674	1.5457	0.00%
1998-03-31	0	0.090	0.090	0.091	0.089	0.093	8,270,000	748,600	0.0905	1.537	1.537	1.554	1.520	1.588	484,357	1.5456	-1.10%
1998-03-30	0	0.091	0.091	0.092	0.089	0.099	14,682,000	1,355,388	0.0923	1.554	1.554	1.571	1.520	1.690	859,894	1.5762	-4.21%
1998-03-27	0	0.095	0.095	0.096	0.094	0.100	17,690,000	1,696,890	0.0959	1.622	1.622	1.639	1.605	1.707	1,036,067	1.6378	-4.04%
1998-03-26	0	0.099	0.098	0.099	0.098	0.103	18,650,000	1,869,696	0.1003	1.690	1.673	1.690	1.673	1.759	1,092,292	1.7117	-1.00%
1998-03-25	0	0.100	0.099	0.101	0.098	0.102	39,352,000	3,929,920	0.0999	1.707	1.690	1.724	1.673	1.742	2,304,765	1.7051	2.04%
1998-03-24	0	0.098	0.097	0.098	0.094	0.102	61,020,000	6,034,102	0.0989	1.673	1.656	1.673	1.605	1.742	3,573,815	1.6884	5.38%
1998-03-23	0	0.093	0.093	0.095	0.090	0.096	16,110,000	1,504,150	0.0934	1.588	1.588	1.622	1.537	1.639	943,529	1.5942	0.00%
1998-03-20	0	0.093	0.092	0.093	0.092	0.097	11,710,000	1,095,730	0.0936	1.588	1.571	1.588	1.571	1.656	685,830	1.5977	-2.11%
1998-03-19	0	0.095	0.094	0.095	0.093	0.097	21,700,000	2,057,800	0.0948	1.622	1.605	1.622	1.588	1.656	1,270,924	1.6191	1.06%
1998-03-18	0	0.094	0.093	0.094	0.091	0.099	27,894,000	2,637,228	0.0945	1.605	1.588	1.605	1.554	1.690	1,633,694	1.6143	1.08%
1998-03-17	0	0.093	0.092	0.093	0.091	0.094	11,442,000	1,064,352	0.0930	1.588	1.571	1.588	1.554	1.605	670,134	1.5883	0.00%
1998-03-16	0	0.093	0.093	0.094	0.091	0.096	6,596,000	613,106	0.0930	1.588	1.588	1.605	1.554	1.639	386,314	1.5871	1.09%
1998-03-13	0	0.092	0.092	0.093	0.088	0.095	9,084,301	837,973	0.0922	1.571	1.571	1.588	1.503	1.622	532,049	1.5750	-1.08%
1998-03-12	0	0.093	0.092	0.093	0.091	0.097	13,732,000	1,285,442	0.0936	1.588	1.571	1.588	1.554	1.656	804,255	1.5983	-5.10%
1998-03-11	0	0.098	0.098	0.099	0.096	0.104	32,632,000	3,250,116	0.0996	1.673	1.673	1.690	1.639	1.776	1,911,189	1.7006	2.08%
1998-03-10	0	0.096	0.093	0.096	0.093	0.098	7,030,000	666,678	0.0948	1.639	1.588	1.639	1.588	1.673	411,733	1.6192	-2.04%
1998-03-09	0	0.098	0.097	0.098	0.095	0.100	11,270,001	1,093,070	0.0970	1.673	1.656	1.673	1.622	1.707	660,061	1.6560	-2.00%
1998-03-06	0	0.100	0.099	0.100	0.097	0.101	11,360,000	1,123,900	0.0989	1.707	1.690	1.707	1.656	1.724	665,332	1.6892	0.00%
1998-03-05	0	0.100	0.099	0.100	0.099	0.106	26,448,000	2,700,638	0.1021	1.707	1.690	1.707	1.690	1.810	1,549,005	1.7435	-4.76%
1998-03-04	0	0.105	0.104	0.105	0.102	0.106	22,090,000	2,284,516	0.1034	1.793	1.776	1.793	1.742	1.810	1,293,766	1.7658	-0.94%
1998-03-03	0	0.106	0.106	0.107	0.104	0.110	21,820,000	2,324,710	0.1065	1.810	1.810	1.827	1.776	1.878	1,277,952	1.8191	-2.75%
1998-03-02	0	0.109	0.109	0.110	0.107	0.117	26,730,000	2,981,020	0.1115	1.861	1.861	1.878	1.827	1.998	1,565,521	1.9042	-3.54%
1998-02-27	0	0.113	0.113	0.114	0.112	0.116	24,500,000	2,787,336	0.1138	1.929	1.929	1.946	1.912	1.981	1,434,914	1.9425	0.00%
1998-02-26	0	0.113	0.113	0.114	0.112	0.120	41,278,000	4,762,918	0.1154	1.929	1.929	1.946	1.912	2.049	2,417,567	1.9701	0.00%
1998-02-25	0	0.113	0.112	0.113	0.112	0.116	21,832,000	2,484,034	0.1138	1.929	1.912	1.929	1.912	1.981	1,278,655	1.9427	-0.88%
1998-02-24	0	0.114	0.112	0.114	0.108	0.117	48,410,000	5,463,710	0.1129	1.946	1.912	1.946	1.844	1.998	2,835,274	1.9270	4.59%
1998-02-23	0	0.109	0.109	0.111	0.108	0.117	39,784,000	4,453,436	0.1119	1.861	1.861	1.895	1.844	1.998	2,330,067	1.9113	-3.54%
1998-02-20	0	0.113	0.112	0.113	0.112	0.124	127,664,000	14,909,044	0.1168	1.929	1.912	1.929	1.912	2.117	7,477,016	1.9940	-2.59%
1998-02-19	0	0.116	0.115	0.116	0.111	0.131	255,752,000	30,898,102	0.1208	1.981	1.964	1.981	1.895	2.237	14,978,866	2.0628	0.87%
1998-02-18	0	0.115	0.114	0.115	0.112	0.119	20,782,000	2,396,476	0.1153	1.964	1.946	1.964	1.912	2.032	1,217,159	1.9689	1.77%
1998-02-17	0	0.113	0.112	0.113	0.109	0.125	30,120,000	3,541,034	0.1176	1.929	1.912	1.929	1.861	2.134	1,764,066	2.0073	0.00%
1998-02-16	0	0.113	0.112	0.113	0.103	0.113	34,622,000	3,711,034	0.1072	1.929	1.912	1.929	1.759	1.929	2,027,739	1.8301	0.89%
1998-02-13	0	0.112	0.112	0.114	0.108	0.129	73,728,000	8,805,128	0.1194	1.912	1.912	1.946	1.844	2.203	4,318,096	2.0391	-13.18%
1998-02-12	0	0.129	0.129	0.130	0.100	0.131	66,852,000	7,737,464	0.1157	2.203	2.203	2.220	1.707	2.237	3,915,383	1.9762	24.04%
1998-02-11	0	0.104	0.103	0.108	0.103	0.117	36,494,000	4,026,960	0.1103	1.776	1.759	1.844	1.759	1.998	2,137,378	1.8841	1.96%
1998-02-10	0	0.102	0.101	0.106	0.095	0.111	23,188,000	2,349,334	0.1013	1.742	1.724	1.810	1.622	1.895	1,358,073	1.7299	-8.11%
1998-02-09	0	0.111	0.110	0.112	0.105	0.121	25,466,000	2,888,858	0.1134	1.895	1.878	1.912	1.793	2.066	1,491,491	1.9369	-5.13%
1998-02-06	0	0.117	0.117	0.119	0.115	0.129	61,674,000	7,497,216	0.1216	1.998	1.998	2.032	1.964	2.203	3,612,119	2.0756	2.63%
1998-02-05	0	0.114	0.114	0.115	0.104	0.120	126,068,000	14,410,896	0.1143	1.946	1.946	1.964	1.776	2.049	7,383,542	1.9518	3.64%
1998-02-04	0	0.110	0.109	0.110	0.072	0.110	80,922,000	8,080,862	0.0999	1.878	1.861	1.878	1.229	1.878	4,739,434	1.7050	59.42%
1998-02-03	0	0.069	0.069	0.070	0.063	0.078	20,852,000	1,488,344	0.0714	1.178	1.178	1.195	1.076	1.332	1,221,259	1.2187	7.81%
1998-02-02	0	0.064	0.063	0.064	0.060	0.066	11,618,000	734,568	0.0632	1.093	1.076	1.093	1.024	1.127	680,442	1.0795	6.67%
1998-01-27	0	0.060	0.056	0.060	0.051	0.060	4,428,000	248,830	0.0562	1.024	0.956	1.024	0.871	1.024	259,339	0.9595	17.65%
1998-01-26	0	0.051	0.051	0.055	0.045	0.055	2,846,000	144,560	0.0508	0.871	0.871	0.939	0.768	0.939	166,684	0.8673	2.00%
1998-01-23	0	0.050	0.047	0.050	0.046	0.054	15,606,000	765,072	0.0490	0.854	0.802	0.854	0.785	0.922	914,011	0.8370	4.17%
1998-01-22	0	0.048	0.048	0.050	0.046	0.051	3,620,000	176,950	0.0489	0.820	0.820	0.854	0.785	0.871	212,016	0.8346	-4.00%
1998-01-21	0	0.050	0.049	0.051	0.050	0.055	6,722,000	348,500	0.0518	0.854	0.837	0.871	0.854	0.939	393,694	0.8852	-13.79%
1998-01-20	0	0.058	0.057	0.059	0.054	0.065	4,444,000	262,460	0.0591	0.990	0.973	1.007	0.922	1.110	260,276	1.0084	-7.94%
1998-01-19	0	0.063	0.060	0.063	0.060	0.064	3,352,000	210,778	0.0629	1.076	1.024	1.076	1.024	1.093	196,320	1.0736	0.00%
1998-01-16	0	0.063	0.061	0.063	0.057	0.064	8,364,000	496,520	0.0594	1.076	1.042	1.076	0.973	1.093	489,862	1.0136	6.78%
1998-01-15	0	0.059	0.060	0.062	0.059	0.071	11,972,000	765,852	0.0640	1.007	1.024	1.059	1.007	1.212	701,175	1.0922	-9.23%
1998-01-14	0	0.065	0.063	0.065	0.060	0.069	18,490,000	1,189,734	0.0643	1.110	1.076	1.110	1.024	1.178	1,082,921	1.0986	3.17%
1998-01-13	0	0.063	0.060	0.063	0.050	0.077	45,416,000	2,794,360	0.0615	1.076	1.024	1.076	0.854	1.315	2,659,921	1.0505	-5.97%
1998-01-12	0	0.067	0.065	0.067	0.063	0.095	19,540,000	1,447,000	0.0741	1.144	1.110	1.144	1.076	1.622	1,144,417	1.2644	-32.32%
1998-01-09	0	0.099	0.099	0.100	0.099	0.105	4,510,000	456,540	0.1012	1.690	1.690	1.707	1.690	1.793	264,141	1.7284	-2.94%
1998-01-08	0	0.102	0.102	0.104	0.099	0.111	14,150,000	1,459,904	0.1032	1.742	1.742	1.776	1.690	1.895	828,736	1.7616	-4.67%
1998-01-07	0	0.107	0.103	0.108	0.102	0.111	11,982,000	1,259,748	0.1051	1.827	1.759	1.844	1.742	1.895	701,761	1.7951	-6.96%
1998-01-06	0	0.115	0.113	0.116	0.108	0.121	14,560,000	1,675,210	0.1151	1.964	1.929	1.981	1.844	2.066	852,749	1.9645	-4.96%
1998-01-05	0	0.121	0.119	0.121	0.120	0.146	26,810,000	3,517,740	0.1312	2.066	2.032	2.066	2.049	2.493	1,570,206	2.2403	-14.79%
1998-01-02	0	0.142	0.142	0.143	0.130	0.146	64,116,000	9,057,878	0.1413	2.425	2.425	2.442	2.220	2.493	3,755,141	2.4121	13.60%
1997-12-31	0	0.125	0.125	0.127	0.110	0.128	32,774,000	3,983,320	0.1215	2.134	2.134	2.168	1.878	2.185	1,919,505	2.0752	15.74%
1997-12-30	0	0.108	0.102	0.108	0.100	0.108	3,610,000	368,266	0.1020	1.844	1.742	1.844	1.707	1.844	211,430	1.7418	6.93%
1997-12-29	0	0.101	0.101	0.103	0.101	0.105	2,220,000	227,360	0.1024	1.724	1.724	1.759	1.724	1.793	130,021	1.7486	-3.81%
1997-12-24	0	0.105	0.101	0.105	0.105	0.108	400,000	42,600	0.1065	1.793	1.724	1.793	1.793	1.844	23,427	1.8184	-3.67%
1997-12-23	0	0.109	0.109	0.110	0.100	0.110	5,048,000	525,214	0.1040	1.861	1.861	1.878	1.707	1.878	295,651	1.7765	0.00%
1997-12-22	0	0.109	0.096	0.110	0.095	0.110	5,778,000	595,534	0.1031	1.861	1.639	1.878	1.622	1.878	338,406	1.7598	-0.91%
1997-12-19	0	0.110	0.109	0.110	0.103	0.117	10,178,000	1,119,766	0.1100	1.878	1.861	1.878	1.759	1.998	596,104	1.8785	-7.56%
1997-12-18	0	0.119	0.113	0.119	0.111	0.123	7,218,000	860,028	0.1192	2.032	1.929	2.032	1.895	2.100	422,743	2.0344	-2.46%
1997-12-17	0	0.122	0.122	0.126	0.118	0.131	8,188,000	1,029,768	0.1258	2.083	2.083	2.151	2.015	2.237	479,554	2.1473	-5.43%
1997-12-16	0	0.129	0.129	0.130	0.129	0.133	3,948,000	516,766	0.1309	2.203	2.203	2.220	2.203	2.271	231,226	2.2349	-3.01%
1997-12-15	0	0.133	-	0.138	0.133	0.136	3,540,000	479,530	0.1355	2.271	-	2.356	2.271	2.322	207,330	2.3129	-2.92%
1997-12-12	0	0.137	0.137	0.139	0.137	0.141	5,830,000	811,634	0.1392	2.339	2.339	2.373	2.339	2.407	341,451	2.3770	0.00%
1997-12-11	0	0.137	0.137	0.140	0.135	0.140	5,990,000	817,020	0.1364	2.339	2.339	2.390	2.305	2.390	350,822	2.3289	-2.84%
1997-12-10	0	0.141	0.141	0.143	0.141	0.157	20,838,000	3,108,962	0.1492	2.407	2.407	2.442	2.407	2.681	1,220,439	2.5474	-6.62%
1997-12-09	0	0.151	0.147	0.152	0.137	0.164	50,418,000	7,849,568	0.1557	2.578	2.510	2.595	2.339	2.800	2,952,878	2.6583	7.86%
1997-12-08	0	0.140	0.140	0.142	0.134	0.142	5,832,000	817,166	0.1401	2.390	2.390	2.425	2.288	2.425	341,568	2.3924	1.45%
1997-12-05	0	0.138	0.138	0.142	0.138	0.144	9,274,000	1,306,612	0.1409	2.356	2.356	2.425	2.356	2.459	543,159	2.4056	-4.17%
1997-12-04	0	0.144	0.143	0.144	0.133	0.144	8,400,000	1,172,020	0.1395	2.459	2.442	2.459	2.271	2.459	491,971	2.3823	5.88%
1997-12-03	0	0.136	0.136	0.137	0.134	0.140	2,900,000	398,860	0.1375	2.322	2.322	2.339	2.288	2.390	169,847	2.3483	0.00%
1997-12-02	0	0.136	0.136	0.139	0.132	0.138	3,962,000	533,728	0.1347	2.322	2.322	2.373	2.254	2.356	232,046	2.3001	0.00%
1997-12-01	0	0.136	0.136	0.139	0.136	0.142	4,300,000	595,892	0.1386	2.322	2.322	2.373	2.322	2.425	251,842	2.3661	-2.16%
1997-11-28	0	0.139	0.138	0.140	0.138	0.144	3,880,000	542,150	0.1397	2.373	2.356	2.390	2.356	2.459	227,244	2.3858	-3.47%
1997-11-27	0	0.144	0.143	0.144	0.140	0.150	7,156,000	1,027,428	0.1436	2.459	2.442	2.459	2.390	2.561	419,112	2.4514	-1.37%
1997-11-26	0	0.146	0.146	0.148	0.146	0.155	4,484,000	677,874	0.1512	2.493	2.493	2.527	2.493	2.646	262,619	2.5812	-2.01%
1997-11-25	0	0.149	0.149	0.150	0.149	0.154	7,284,000	1,101,230	0.1512	2.544	2.544	2.561	2.544	2.629	426,609	2.5814	-3.87%
1997-11-24	0	0.155	0.155	0.156	0.155	0.160	4,840,000	764,620	0.1580	2.646	2.646	2.664	2.646	2.732	283,469	2.6974	-3.12%
1997-11-21	0	0.160	0.160	0.163	0.160	0.168	6,384,000	1,036,808	0.1624	2.732	2.732	2.783	2.732	2.868	373,898	2.7730	-1.23%
1997-11-20	0	0.162	0.160	0.162	0.159	0.168	9,184,000	1,509,022	0.1643	2.766	2.732	2.766	2.715	2.868	537,888	2.8055	-1.22%
1997-11-19	0	0.164	0.163	0.165	0.150	0.165	6,874,000	1,099,132	0.1599	2.800	2.783	2.817	2.561	2.817	402,596	2.7301	0.61%
1997-11-18	0	0.163	0.162	0.164	0.162	0.170	9,646,000	1,579,010	0.1637	2.783	2.766	2.800	2.766	2.903	564,946	2.7950	-4.12%
1997-11-17	0	0.170	0.168	0.171	0.167	0.176	7,814,000	1,338,570	0.1713	2.903	2.868	2.920	2.851	3.005	457,650	2.9249	1.80%
1997-11-14	0	0.167	0.167	0.168	0.162	0.180	12,210,000	2,054,862	0.1683	2.851	2.851	2.868	2.766	3.073	715,114	2.8735	5.03%
1997-11-13	0	0.159	0.158	0.160	0.151	0.162	8,290,000	1,300,248	0.1568	2.715	2.698	2.732	2.578	2.766	485,528	2.6780	1.92%
1997-11-12	0	0.156	0.157	0.158	0.150	0.171	8,104,000	1,304,870	0.1610	2.664	2.681	2.698	2.561	2.920	474,635	2.7492	-10.34%
1997-11-11	0	0.174	0.172	0.174	0.172	0.182	11,534,000	2,048,234	0.1776	2.971	2.937	2.971	2.937	3.108	675,523	3.0321	-2.25%
1997-11-10	0	0.178	0.177	0.178	0.176	0.188	13,650,000	2,477,610	0.1815	3.039	3.022	3.039	3.005	3.210	799,452	3.0991	-5.32%
1997-11-07	0	0.188	0.186	0.188	0.176	0.200	32,068,000	5,915,558	0.1845	3.210	3.176	3.210	3.005	3.415	1,878,156	3.1497	-5.05%
1997-11-06	0	0.198	0.195	0.198	0.190	0.224	138,558,000	28,836,422	0.2081	3.381	3.329	3.381	3.244	3.825	8,115,055	3.5534	8.20%
1997-11-05	0	0.183	0.179	0.184	0.171	0.183	10,848,000	1,919,778	0.1770	3.125	3.056	3.142	2.920	3.125	635,345	3.0216	3.39%
1997-11-04	0	0.177	0.177	0.179	0.175	0.214	34,890,000	6,706,778	0.1922	3.022	3.022	3.056	2.988	3.654	2,043,435	3.2821	-3.80%
1997-11-03	0	0.184	0.184	0.185	0.172	0.194	22,792,000	4,183,834	0.1836	3.142	3.142	3.159	2.937	3.312	1,334,880	3.1342	9.52%
1997-10-31	0	0.168	0.167	0.168	0.150	0.174	18,192,000	3,020,770	0.1660	2.868	2.851	2.868	2.561	2.971	1,065,468	2.8352	8.39%
1997-10-30	0	0.155	0.153	-	0.132	0.155	13,290,000	1,945,776	0.1464	2.646	2.612	-	2.254	2.646	778,368	2.4998	2.65%
1997-10-29	0	0.151	0.151	0.152	0.144	0.158	27,284,000	4,120,592	0.1510	2.578	2.578	2.595	2.459	2.698	1,597,967	2.5786	12.69%
1997-10-28	0	0.134	0.130	0.132	0.128	0.155	15,898,000	2,170,558	0.1365	2.288	2.220	2.254	2.185	2.646	931,113	2.3311	-17.28%
1997-10-27	0	0.162	0.161	0.165	0.162	0.190	11,540,000	2,021,500	0.1752	2.766	2.749	2.817	2.766	3.244	675,874	2.9909	-13.83%
1997-10-24	0	0.188	0.185	0.190	0.160	0.197	31,986,000	5,662,822	0.1770	3.210	3.159	3.244	2.732	3.364	1,873,354	3.0228	17.50%
1997-10-23	0	0.160	0.165	0.166	0.134	0.196	29,710,000	4,717,070	0.1588	2.732	2.817	2.834	2.288	3.347	1,740,053	2.7109	-25.58%
1997-10-22	0	0.215	-	0.218	0.210	0.240	32,546,000	7,403,700	0.2275	3.671	-	3.722	3.586	4.098	1,906,152	3.8841	-11.89%
1997-10-21	0	0.244	0.235	0.244	0.235	0.265	24,484,000	6,061,380	0.2476	4.166	4.012	4.166	4.012	4.525	1,433,977	4.2270	-7.92%
1997-10-20	0	0.265	0.260	0.265	0.260	0.275	18,284,000	4,891,260	0.2675	4.525	4.439	4.525	4.439	4.695	1,070,856	4.5676	-3.64%
1997-10-17	0	0.275	0.275	0.280	0.260	0.290	39,098,000	10,839,840	0.2772	4.695	4.695	4.781	4.439	4.952	2,289,889	4.7338	3.77%
1997-10-16	0	0.265	0.260	0.270	0.250	0.280	37,596,000	10,004,210	0.2661	4.525	4.439	4.610	4.269	4.781	2,201,920	4.5434	3.92%
1997-10-15	0	0.255	0.255	0.260	0.245	0.285	70,964,000	18,817,300	0.2652	4.354	4.354	4.439	4.183	4.866	4,156,215	4.5275	-1.92%
1997-10-14	0	0.260	0.255	0.260	0.255	0.300	24,256,000	6,849,570	0.2824	4.439	4.354	4.439	4.354	5.122	1,420,624	4.8215	-10.34%
1997-10-13	0	0.290	0.285	0.290	0.275	0.310	27,606,000	8,082,480	0.2928	4.952	4.866	4.952	4.695	5.293	1,616,826	4.9990	-6.45%
1997-10-09	0	0.310	0.305	0.310	0.295	0.340	52,386,000	16,362,590	0.3123	5.293	5.208	5.293	5.037	5.805	3,068,140	5.3331	-11.43%
1997-10-08	0	0.350	0.345	0.350	0.345	0.370	56,270,000	20,191,420	0.3588	5.976	5.891	5.976	5.891	6.317	3,295,618	6.1267	-1.41%
1997-10-07	0	0.355	0.350	0.355	0.345	0.440	100,810,000	36,536,620	0.3624	6.061	5.976	6.061	5.891	7.513	5,904,233	6.1882	-19.32%
1997-10-06	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-10-03	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-30	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-29	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-26	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-25	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-24	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-23	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-22	1	0.440	-	-	-	-	0	0	-	7.513	-	-	-	-	0	-	0.00%
1997-09-19	0	0.440	0.435	0.440	0.395	0.470	417,850,000	188,178,860	0.4504	7.513	7.427	7.513	6.744	8.025	24,472,610	7.6894	10.00%
1997-09-18	0	0.400	0.395	0.400	0.385	0.415	35,376,000	14,011,390	0.3961	6.830	6.744	6.830	6.574	7.086	2,071,899	6.7626	-1.23%
1997-09-16	0	0.405	0.400	0.405	0.395	0.420	42,624,000	17,219,920	0.4040	6.915	6.830	6.915	6.744	7.171	2,496,400	6.8979	-1.22%
1997-09-15	0	0.410	0.405	0.410	0.405	0.430	60,468,000	25,178,910	0.4164	7.000	6.915	7.000	6.915	7.342	3,541,486	7.1097	1.23%
1997-09-12	0	0.405	0.405	0.410	0.380	0.425	59,204,000	23,999,260	0.4054	6.915	6.915	7.000	6.488	7.257	3,467,456	6.9213	3.85%
1997-09-11	0	0.390	0.385	0.390	0.360	0.405	59,000,000	23,079,580	0.3912	6.659	6.574	6.659	6.147	6.915	3,455,508	6.6791	-1.27%
1997-09-10	0	0.395	0.390	0.395	0.390	0.450	164,366,000	69,825,970	0.4248	6.744	6.659	6.744	6.659	7.683	9,626,577	7.2535	-4.82%
1997-09-09	0	0.415	0.410	0.415	0.320	0.420	213,406,000	80,719,310	0.3782	7.086	7.000	7.086	5.464	7.171	12,498,748	6.4582	29.69%
1997-09-08	0	0.320	0.320	0.325	0.300	0.335	30,626,000	9,891,870	0.3230	5.464	5.464	5.549	5.122	5.720	1,793,701	5.5148	3.23%
1997-09-05	0	0.310	0.305	0.310	0.290	0.335	45,002,000	14,131,800	0.3140	5.293	5.208	5.293	4.952	5.720	2,635,674	5.3617	-4.62%
1997-09-04	0	0.325	0.320	0.330	0.315	0.380	114,528,000	39,992,250	0.3492	5.549	5.464	5.634	5.378	6.488	6,707,668	5.9622	-8.45%
1997-09-03	0	0.355	0.350	0.360	0.315	0.380	156,352,000	54,367,660	0.3477	6.061	5.976	6.147	5.378	6.488	9,157,213	5.9371	18.33%
1997-09-02	0	0.300	0.300	0.305	0.232	0.405	176,390,000	52,921,864	0.3000	5.122	5.122	5.208	3.961	6.915	10,330,797	5.1227	-11.76%
1997-09-01	0	0.340	0.310	0.350	0.330	0.590	277,354,000	135,238,720	0.4876	5.805	5.293	5.976	5.634	10.07	16,244,050	8.3254	-42.37%
1997-08-29	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-28	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-27	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-26	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-25	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-22	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-21	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-20	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-19	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-15	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-14	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-13	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-12	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-11	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-08	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-07	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-06	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-05	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-04	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-08-01	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-07-31	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-07-30	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-07-29	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-07-28	1	0.590	-	-	-	-	0	0	-	10.07	-	-	-	-	0	-	0.00%
1997-07-25	0	0.590	0.590	0.600	0.500	0.620	1,095,300,000	609,421,360	0.5564	10.07	10.07	10.24	8.537	10.59	64,149,455	9.5000	21.65%
1997-07-24	0	0.485	0.485	0.490	0.425	0.490	345,938,800	157,815,448	0.4562	8.281	8.281	8.366	7.257	8.366	20,260,920	7.7892	14.12%
1997-07-23	0	0.425	0.425	0.430	0.415	0.440	122,222,000	52,217,210	0.4272	7.257	7.257	7.342	7.086	7.513	7,158,290	7.2946	0.00%
1997-07-22	0	0.425	0.425	0.430	0.420	0.470	310,724,000	139,949,400	0.4504	7.257	7.257	7.342	7.171	8.025	18,198,462	7.6902	-3.41%
1997-07-21	0	0.440	0.435	0.440	0.400	0.455	436,950,000	189,643,600	0.4340	7.513	7.427	7.513	6.830	7.769	25,591,258	7.4105	12.82%
1997-07-18	0	0.390	0.390	0.395	0.370	0.410	165,490,000	64,805,230	0.3916	6.659	6.659	6.744	6.317	7.000	9,692,407	6.6862	5.41%
1997-07-17	0	0.370	0.365	0.370	0.355	0.380	52,592,000	19,454,840	0.3699	6.317	6.232	6.317	6.061	6.488	3,080,205	6.3161	2.78%
1997-07-16	0	0.360	0.360	0.365	0.355	0.380	25,700,000	9,306,670	0.3621	6.147	6.147	6.232	6.061	6.488	1,505,196	6.1830	-2.70%
1997-07-15	0	0.370	0.370	0.375	0.365	0.380	15,676,000	5,826,920	0.3717	6.317	6.317	6.403	6.232	6.488	918,111	6.3466	0.00%
1997-07-14	0	0.370	0.365	0.370	0.365	0.385	26,936,000	10,093,750	0.3747	6.317	6.232	6.317	6.232	6.574	1,577,586	6.3982	0.00%
1997-07-11	0	0.370	0.370	0.375	0.365	0.380	28,160,000	10,544,370	0.3744	6.317	6.317	6.403	6.232	6.488	1,649,273	6.3933	1.37%
1997-07-10	0	0.365	0.360	0.365	0.350	0.385	48,912,000	17,936,070	0.3667	6.232	6.147	6.232	5.976	6.574	2,864,675	6.2611	2.82%
1997-07-09	0	0.355	0.355	0.360	0.350	0.415	59,008,000	22,721,840	0.3851	6.061	6.061	6.147	5.976	7.086	3,455,976	6.5747	-12.35%
1997-07-08	0	0.405	0.400	0.405	0.395	0.435	189,566,000	78,470,830	0.4139	6.915	6.830	6.915	6.744	7.427	11,102,488	7.0679	5.19%
1997-07-07	0	0.385	0.385	0.390	0.340	0.390	78,965,145	29,560,262	0.3743	6.574	6.574	6.659	5.805	6.659	4,624,825	6.3916	13.24%
1997-07-04	0	0.340	0.340	0.345	0.315	0.340	26,860,000	8,802,620	0.3277	5.805	5.805	5.891	5.378	5.805	1,573,135	5.5956	1.49%
1997-07-03	0	0.335	0.335	0.340	0.325	0.365	23,529,000	7,945,160	0.3377	5.720	5.720	5.805	5.549	6.232	1,378,045	5.7655	-2.90%
1997-06-27	0	0.345	0.345	0.350	0.335	0.360	34,020,000	11,789,630	0.3465	5.891	5.891	5.976	5.720	6.147	1,992,481	5.9171	-2.82%
1997-06-26	0	0.355	0.350	0.355	0.350	0.375	19,676,000	7,142,940	0.3630	6.061	5.976	6.061	5.976	6.403	1,152,383	6.1984	-2.74%
1997-06-25	0	0.365	0.365	0.370	0.360	0.395	36,830,000	13,820,900	0.3753	6.232	6.232	6.317	6.147	6.744	2,157,057	6.4073	0.00%
1997-06-24	0	0.365	0.365	0.370	0.355	0.380	40,038,000	14,601,530	0.3647	6.232	6.232	6.317	6.061	6.488	2,344,943	6.2268	-2.67%
1997-06-23	0	0.375	0.375	0.380	0.375	0.405	29,296,000	11,273,360	0.3848	6.403	6.403	6.488	6.403	6.915	1,715,806	6.5703	-2.60%
1997-06-20	0	0.385	0.390	0.395	0.385	0.405	32,444,000	12,844,760	0.3959	6.574	6.659	6.744	6.574	6.915	1,900,178	6.7598	-2.53%
1997-06-19	0	0.395	0.390	0.395	0.390	0.415	33,138,000	13,296,260	0.4012	6.744	6.659	6.744	6.659	7.086	1,940,824	6.8508	-3.66%
1997-06-18	0	0.410	0.405	0.410	0.380	0.430	55,886,000	22,914,700	0.4100	7.000	6.915	7.000	6.488	7.342	3,273,127	7.0009	2.50%
1997-06-17	0	0.400	0.395	0.400	0.400	0.420	33,886,000	13,783,010	0.4067	6.830	6.744	6.830	6.830	7.171	1,984,633	6.9449	-2.44%
1997-06-16	0	0.410	0.405	0.410	0.400	0.420	51,751,997	21,261,459	0.4108	7.000	6.915	7.000	6.830	7.171	3,031,007	7.0147	3.80%
1997-06-13	0	0.395	0.390	0.395	0.350	0.400	72,045,072	27,475,835	0.3814	6.744	6.659	6.744	5.976	6.830	4,219,531	6.5116	5.33%
1997-06-12	0	0.375	0.370	0.375	0.365	0.430	84,404,000	33,377,640	0.3955	6.403	6.317	6.403	6.232	7.342	4,943,368	6.7520	-11.76%
1997-06-11	0	0.425	0.425	0.430	0.410	0.450	71,802,000	30,786,420	0.4288	7.257	7.257	7.342	7.000	7.683	4,205,295	7.3209	0.00%
1997-06-10	0	0.425	0.420	0.425	0.415	0.460	80,732,000	35,103,020	0.4348	7.257	7.171	7.257	7.086	7.854	4,728,306	7.4240	-4.49%
1997-06-06	0	0.445	0.440	0.445	0.435	0.480	144,187,107	65,094,388	0.4515	7.598	7.513	7.598	7.427	8.196	8,444,741	7.7083	-5.32%
1997-06-05	0	0.470	0.465	0.470	0.465	0.500	335,734,000	160,528,070	0.4781	8.025	7.939	8.025	7.939	8.537	19,663,246	8.1639	1.08%
1997-06-04	0	0.465	0.460	0.465	0.405	0.465	308,605,014	134,117,516	0.4346	7.939	7.854	7.939	6.915	7.939	18,074,357	7.4203	16.25%
1997-06-03	0	0.400	0.395	0.400	0.390	0.420	96,706,000	38,760,210	0.4008	6.830	6.744	6.830	6.659	7.171	5,663,870	6.8434	-1.23%
1997-06-02	0	0.405	0.405	0.410	0.395	0.420	115,418,000	47,229,550	0.4092	6.915	6.915	7.000	6.744	7.171	6,759,794	6.9868	0.00%
1997-05-30	0	0.405	0.400	0.405	0.395	0.425	170,706,000	69,903,450	0.4095	6.915	6.830	6.915	6.744	7.257	9,997,897	6.9918	-1.22%
1997-05-29	0	0.410	0.410	0.415	0.405	0.475	426,924,000	183,563,461	0.4300	7.000	7.000	7.086	6.915	8.110	25,004,056	7.3413	-7.87%
1997-05-28	0	0.445	0.440	0.445	0.370	0.455	731,948,000	301,448,300	0.4118	7.598	7.513	7.598	6.317	7.769	42,868,680	7.0319	20.27%
1997-05-27	0	0.370	0.365	0.370	0.320	0.385	252,676,139	90,262,242	0.3572	6.317	6.232	6.317	5.464	6.574	14,798,719	6.0993	5.71%
1997-05-26	0	0.350	0.345	0.350	0.340	0.385	125,376,000	44,773,160	0.3571	5.976	5.891	5.976	5.805	6.574	7,343,013	6.0974	-5.41%
1997-05-23	0	0.370	0.365	0.370	0.360	0.395	224,464,346	84,813,053	0.3778	6.317	6.232	6.317	6.147	6.744	13,146,412	6.4514	2.78%
1997-05-22	0	0.360	0.355	0.360	0.340	0.435	777,841,600	302,489,080	0.3889	6.147	6.061	6.147	5.805	7.427	45,556,574	6.6399	0.00%
1997-05-21	0	0.360	0.355	0.360	0.270	0.365	724,982,579	231,895,394	0.3199	6.147	6.061	6.147	4.610	6.232	42,460,730	5.4614	41.18%
1997-05-20	0	0.255	0.250	0.255	0.242	0.280	293,215,042	75,646,985	0.2580	4.354	4.269	4.354	4.132	4.781	17,172,998	4.4050	5.37%
1997-05-19	0	0.242	0.241	0.242	0.237	0.255	121,543,670	29,504,369	0.2427	4.132	4.115	4.132	4.047	4.354	7,118,561	4.1447	-5.10%
1997-05-16	0	0.255	0.255	-	0.218	0.255	97,770,000	23,082,514	0.2361	4.354	4.354	-	3.722	4.354	5,726,187	4.0310	10.39%
1997-05-15	0	0.231	0.229	0.230	0.227	0.270	165,444,000	39,557,014	0.2391	3.944	3.910	3.927	3.876	4.610	9,689,713	4.0824	-14.44%
1997-05-14	0	0.270	0.260	0.265	0.260	0.320	107,708,000	30,682,430	0.2849	4.610	4.439	4.525	4.439	5.464	6,308,235	4.8639	-20.59%
1997-05-13	0	0.340	0.335	0.340	0.300	0.350	15,320,000	5,095,630	0.3326	5.805	5.720	5.805	5.122	5.976	897,261	5.6791	7.94%
1997-05-12	0	0.315	0.310	0.315	0.315	0.360	9,624,000	3,254,330	0.3381	5.378	5.293	5.378	5.378	6.147	563,658	5.7736	-10.00%
1997-05-09	0	0.350	0.350	0.355	0.340	0.375	12,558,000	4,476,640	0.3565	5.976	5.976	6.061	5.805	6.403	735,496	6.0866	2.94%
1997-05-08	0	0.340	0.335	0.340	0.290	0.380	16,568,000	5,430,360	0.3278	5.805	5.720	5.805	4.952	6.488	970,353	5.5963	9.68%
1997-05-07	0	0.310	0.305	0.310	0.305	0.320	5,927,250	1,836,360	0.3098	5.293	5.208	5.293	5.208	5.464	347,147	5.2899	0.00%
1997-05-06	0	0.310	0.300	0.310	0.280	0.325	13,468,000	4,119,000	0.3058	5.293	5.122	5.293	4.781	5.549	788,793	5.2219	-3.12%
1997-05-05	0	0.320	0.320	0.325	0.310	0.360	11,168,800	3,735,142	0.3344	5.464	5.464	5.549	5.293	6.147	654,134	5.7101	-7.25%
1997-05-02	0	0.345	0.340	0.345	0.320	0.350	17,664,000	5,946,540	0.3366	5.891	5.805	5.891	5.464	5.976	1,034,544	5.7480	7.81%
1997-05-01	0	0.320	-	0.330	0.320	0.360	19,328,000	6,567,980	0.3398	5.464	-	5.634	5.464	6.147	1,132,001	5.8021	0.00%
1997-04-30	0	0.320	0.315	0.320	0.260	0.335	19,362,200	5,979,878	0.3088	5.464	5.378	5.464	4.439	5.720	1,134,004	5.2732	1.59%
1997-04-29	0	0.315	0.315	0.320	0.275	0.430	28,664,000	9,519,596	0.3321	5.378	5.378	5.464	4.695	7.342	1,678,791	5.6705	-26.74%
1997-04-28	0	0.430	0.430	0.435	0.400	0.540	38,896,000	17,640,490	0.4535	7.342	7.342	7.427	6.830	9.220	2,278,058	7.7437	-13.13%
1997-04-25	0	0.495	0.495	0.500	0.340	0.540	124,842,000	57,853,850	0.4634	8.452	8.452	8.537	5.805	9.220	7,311,738	7.9125	54.69%
1997-04-24	0	0.320	0.315	0.320	0.117	0.320	63,528,000	15,559,758	0.2449	5.464	5.378	5.464	1.998	5.464	3,720,704	4.1819	148.06%
1997-04-23	1	0.129	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	0.00%
1997-04-22	1	0.129	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	0.00%
1997-04-21	1	0.129	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	0.00%
1997-04-18	1	0.129	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	0.00%
1997-04-17	1	0.129	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	0.00%
1997-04-16	1	0.129	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	0.00%
1997-04-15	1	0.129	-	-	-	-	0	0	-	2.203	-	-	-	-	0	-	0.33%
1997-04-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-04-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-03-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-02-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-31	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1997-01-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-31	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-12-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-11-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-31	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-10-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-09-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-08-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-31	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-07-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-06-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-31	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-05-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-30	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-24	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-17	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-10	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-03	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-02	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-04-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-25	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-21	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-20	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-19	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-18	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-11	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-04	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-03-01	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-29	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-28	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-27	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-26	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-23	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-22	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-16	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-15	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-14	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-13	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-12	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-09	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-08	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-07	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-06	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-05	1	0.300	-	-	-	-	0	0	-	2.195	-	-	-	-	0	-	0.00%
1996-02-02	0	0.300	0.290	0.300	0.270	0.300	9,386,000	2,588,320	0.2758	2.195	2.122	2.195	1.976	2.195	1,282,677	2.0179	11.11%
1996-02-01	0	0.270	0.265	0.270	0.270	0.300	10,482,000	2,952,290	0.2817	1.976	1.939	1.976	1.976	2.195	1,432,454	2.0610	-10.00%
1996-01-31	0	0.300	0.295	0.300	0.280	0.370	20,998,000	6,666,490	0.3175	2.195	2.159	2.195	2.049	2.707	2,869,555	2.3232	-17.81%
1996-01-30	0	0.365	0.360	0.365	0.360	0.370	5,034,000	1,836,510	0.3648	2.671	2.634	2.671	2.634	2.707	687,939	2.6696	0.00%
1996-01-29	0	0.365	0.360	0.365	0.355	0.375	6,314,000	2,292,630	0.3631	2.671	2.634	2.671	2.598	2.744	862,862	2.6570	2.82%
1996-01-26	0	0.355	0.350	0.360	0.355	0.360	1,116,000	400,240	0.3586	2.598	2.561	2.634	2.598	2.634	152,511	2.6243	-1.39%
1996-01-25	0	0.360	0.355	0.365	0.360	0.365	2,852,000	1,033,620	0.3624	2.634	2.598	2.671	2.634	2.671	389,750	2.6520	0.00%
1996-01-24	0	0.360	0.360	0.370	0.340	0.370	5,340,000	1,912,400	0.3581	2.634	2.634	2.707	2.488	2.707	729,756	2.6206	-2.70%
1996-01-23	0	0.370	0.365	0.380	0.350	0.395	4,380,000	1,680,350	0.3836	2.707	2.671	2.781	2.561	2.890	598,564	2.8073	8.82%
1996-01-22	0	0.340	0.340	0.350	0.335	0.400	4,579,600	1,697,836	0.3707	2.488	2.488	2.561	2.451	2.927	625,841	2.7129	-15.00%
1996-01-19	0	0.400	0.395	0.400	0.395	0.455	9,300,000	3,920,900	0.4216	2.927	2.890	2.927	2.890	3.329	1,270,924	3.0851	-8.05%
1996-01-18	0	0.435	0.435	0.440	0.360	0.440	18,556,000	7,376,200	0.3975	3.183	3.183	3.220	2.634	3.220	2,535,835	2.9088	17.57%
1996-01-17	0	0.370	0.360	0.380	0.360	0.370	640,000	232,900	0.3639	2.707	2.634	2.781	2.634	2.707	87,461	2.6629	2.78%
1996-01-16	0	0.360	0.350	0.360	0.355	0.360	362,000	129,510	0.3578	2.634	2.561	2.634	2.598	2.634	49,470	2.6179	-1.37%
1996-01-15	0	0.365	0.355	0.365	0.360	0.365	150,000	54,200	0.3613	2.671	2.598	2.671	2.634	2.671	20,499	2.6441	-1.35%
1996-01-12	0	0.370	0.365	0.370	0.350	0.370	930,000	339,650	0.3652	2.707	2.671	2.707	2.561	2.707	127,092	2.6725	-2.63%
1996-01-11	0	0.380	0.370	-	0.370	0.380	390,000	147,200	0.3774	2.781	2.707	-	2.707	2.781	53,297	2.7619	4.11%
1996-01-10	0	0.365	0.365	-	0.365	0.365	50,000	18,250	0.3650	2.671	2.671	-	2.671	2.671	6,833	2.6709	-1.35%
1996-01-09	0	0.370	0.370	0.390	0.370	0.370	50,000	18,500	0.3700	2.707	2.707	2.854	2.707	2.707	6,833	2.7075	-2.63%
1996-01-08	0	0.380	-	0.380	0.370	0.380	150,000	56,700	0.3780	2.781	-	2.781	2.707	2.781	20,499	2.7660	0.00%
1996-01-05	0	0.380	0.380	0.390	0.380	0.380	30,000	11,400	0.3800	2.781	2.781	2.854	2.781	2.781	4,100	2.7807	2.70%
1996-01-04	0	0.370	0.370	0.390	0.355	0.370	150,000	54,000	0.3600	2.707	2.707	2.854	2.598	2.707	20,499	2.6343	4.23%
1996-01-03	0	0.355	0.345	-	-	-	0	0	-	2.598	2.525	-	-	-	0	-	0.00%
1996-01-02	0	0.355	0.350	0.360	0.350	0.355	220,000	77,500	0.3523	2.598	2.561	2.634	2.561	2.598	30,065	2.5778	0.00%
1995-12-29	0	0.355	0.355	0.375	0.350	0.375	610,000	221,000	0.3623	2.598	2.598	2.744	2.561	2.744	83,362	2.6511	-8.97%
1995-12-28	0	0.390	0.390	-	0.385	0.395	238,000	93,220	0.3917	2.854	2.854	-	2.817	2.890	32,525	2.8661	-3.70%
1995-12-27	0	0.405	0.405	0.420	0.405	0.425	606,000	250,200	0.4129	2.964	2.964	3.073	2.964	3.110	82,815	3.0212	-4.71%
1995-12-22	0	0.425	0.420	0.470	0.420	0.440	670,000	286,270	0.4273	3.110	3.073	3.439	3.073	3.220	91,561	3.1265	-7.61%
1995-12-21	0	0.460	-	0.470	0.460	0.480	68,000	32,060	0.4715	3.366	-	3.439	3.366	3.512	9,293	3.4500	-2.13%
1995-12-20	0	0.470	0.470	-	0.470	0.470	100,000	47,000	0.4700	3.439	3.439	-	3.439	3.439	13,666	3.4392	2.17%
1995-12-19	0	0.460	0.460	-	-	-	0	0	-	3.366	3.366	-	-	-	0	-	0.00%
1995-12-18	0	0.460	-	-	-	-	0	0	-	3.366	-	-	-	-	0	-	0.00%
1995-12-15	0	0.460	0.460	0.475	0.460	0.460	200,000	92,000	0.4600	3.366	3.366	3.476	3.366	3.366	27,332	3.3661	-1.08%
1995-12-14	0	0.465	0.460	-	-	-	0	0	-	3.403	3.366	-	-	-	0	-	0.00%
1995-12-13	0	0.465	0.465	0.490	0.460	0.460	60,000	27,600	0.4600	3.403	3.403	3.586	3.366	3.366	8,200	3.3661	-7.00%
1995-12-12	0	0.500	-	0.510	0.500	0.510	310,000	156,000	0.5032	3.659	-	3.732	3.659	3.732	42,364	3.6824	-1.96%
1995-12-11	0	0.510	-	0.510	0.490	0.510	60,000	29,600	0.4933	3.732	-	3.732	3.586	3.732	8,200	3.6100	4.08%
1995-12-08	0	0.490	0.480	0.510	0.475	0.490	100,000	48,050	0.4805	3.586	3.512	3.732	3.476	3.586	13,666	3.5161	2.08%
1995-12-07	0	0.480	0.470	0.490	-	-	0	0	-	3.512	3.439	3.586	-	-	0	-	0.00%
1995-12-06	0	0.480	0.480	0.520	0.480	0.480	22,000	10,560	0.4800	3.512	3.512	3.805	3.512	3.512	3,006	3.5124	-4.00%
1995-12-05	0	0.500	0.500	0.510	0.500	0.510	328,000	165,120	0.5034	3.659	3.659	3.732	3.659	3.732	44,824	3.6837	-3.85%
1995-12-04	0	0.520	0.490	0.520	0.510	0.520	32,000	16,520	0.5163	3.805	3.586	3.805	3.732	3.805	4,373	3.7777	1.96%
1995-12-01	0	0.510	0.490	0.550	0.480	0.510	48,000	24,240	0.5050	3.732	3.586	4.025	3.512	3.732	6,560	3.6953	4.08%
1995-11-30	0	0.490	0.490	0.500	0.490	0.500	62,000	30,600	0.4935	3.586	3.586	3.659	3.586	3.659	8,473	3.6115	-2.00%
1995-11-29	0	0.500	0.500	0.520	-	-	0	0	-	3.659	3.659	3.805	-	-	0	-	0.00%
1995-11-28	0	0.500	0.500	0.540	0.500	0.500	70,000	35,000	0.5000	3.659	3.659	3.951	3.659	3.659	9,566	3.6588	4.17%
1995-11-27	0	0.480	0.480	-	-	-	0	0	-	3.512	3.512	-	-	-	0	-	0.00%
1995-11-24	0	0.480	0.480	-	0.455	0.480	140,000	64,050	0.4575	3.512	3.512	-	3.329	3.512	19,132	3.3478	2.13%
1995-11-23	0	0.470	0.455	-	-	-	0	0	-	3.439	3.329	-	-	-	0	-	0.00%
1995-11-22	0	0.470	0.470	0.490	0.455	0.460	150,400	68,572	0.4559	3.439	3.439	3.586	3.329	3.366	20,553	3.3363	3.30%
1995-11-21	0	0.455	0.455	-	-	-	0	0	-	3.329	3.329	-	-	-	0	-	0.00%
1995-11-20	0	0.455	0.455	0.480	0.455	0.455	30,000	13,650	0.4550	3.329	3.329	3.512	3.329	3.329	4,100	3.3295	0.00%
1995-11-17	0	0.455	0.455	-	0.430	0.455	84,000	38,170	0.4544	3.329	3.329	-	3.147	3.329	11,479	3.3251	1.11%
1995-11-16	0	0.450	0.430	0.450	0.450	0.450	28,000	12,600	0.4500	3.293	3.147	3.293	3.293	3.293	3,826	3.2929	-6.25%
1995-11-15	0	0.480	0.480	0.500	0.480	0.480	100,000	48,000	0.4800	3.512	3.512	3.659	3.512	3.512	13,666	3.5124	0.00%
1995-11-14	0	0.480	0.480	0.490	0.480	0.490	70,000	34,100	0.4871	3.512	3.512	3.586	3.512	3.586	9,566	3.5647	-4.00%
1995-11-13	0	0.500	-	0.500	0.480	0.510	250,000	125,320	0.5013	3.659	-	3.659	3.512	3.732	34,165	3.6681	4.17%
1995-11-10	0	0.480	0.460	0.480	0.450	0.480	202,000	94,400	0.4673	3.512	3.366	3.512	3.293	3.512	27,605	3.4197	2.13%
1995-11-09	0	0.470	0.470	0.490	0.470	0.480	250,000	119,500	0.4780	3.439	3.439	3.586	3.439	3.512	34,165	3.4978	-2.08%
1995-11-08	0	0.480	0.480	0.490	0.480	0.480	100,000	48,000	0.4800	3.512	3.512	3.586	3.512	3.512	13,666	3.5124	-1.03%
1995-11-07	0	0.485	0.485	0.490	0.485	0.490	130,000	63,200	0.4862	3.549	3.549	3.586	3.549	3.586	17,766	3.5574	-1.02%
1995-11-06	0	0.490	0.490	0.500	0.490	0.490	40,000	19,600	0.4900	3.586	3.586	3.659	3.586	3.586	5,466	3.5856	0.00%
1995-11-03	0	0.490	0.490	0.500	0.470	0.490	124,000	59,760	0.4819	3.586	3.586	3.659	3.439	3.586	16,946	3.5266	0.00%
1995-11-02	0	0.490	0.490	0.500	0.490	0.490	10,000	4,900	0.4900	3.586	3.586	3.659	3.586	3.586	1,367	3.5856	-2.00%
1995-10-31	0	0.500	0.500	0.520	0.500	0.500	78,000	39,000	0.5000	3.659	3.659	3.805	3.659	3.659	10,659	3.6588	1.01%
1995-10-30	0	0.495	0.485	0.520	0.485	0.495	590,000	289,630	0.4909	3.622	3.549	3.805	3.549	3.622	80,629	3.5922	3.13%
1995-10-27	0	0.480	0.480	0.520	0.480	0.500	604,000	296,060	0.4902	3.512	3.512	3.805	3.512	3.659	82,542	3.5868	-2.04%
1995-10-26	0	0.490	0.490	-	0.490	0.510	160,000	80,100	0.5006	3.586	3.586	-	3.586	3.732	21,865	3.6633	-2.00%
1995-10-25	0	0.500	0.500	0.530	0.490	0.530	1,104,000	563,360	0.5103	3.659	3.659	3.878	3.586	3.878	150,871	3.7341	-5.66%
1995-10-24	0	0.530	0.520	0.530	0.520	0.540	350,000	185,500	0.5300	3.878	3.805	3.878	3.805	3.951	47,830	3.8783	1.92%
1995-10-23	0	0.520	0.520	0.530	0.500	0.520	500,000	253,000	0.5060	3.805	3.805	3.878	3.659	3.805	68,329	3.7027	0.00%
1995-10-20	0	0.520	0.520	0.550	0.520	0.520	10,000	5,200	0.5200	3.805	3.805	4.025	3.805	3.805	1,367	3.8051	-10.34%
1995-10-19	0	0.580	0.540	0.580	-	-	0	0	-	4.244	3.951	4.244	-	-	0	-	-1.69%
1995-10-18	0	0.590	0.520	0.590	0.530	0.590	96,000	53,160	0.5538	4.317	3.805	4.317	3.878	4.317	13,119	4.0521	7.27%
1995-10-17	0	0.550	0.540	0.550	0.550	0.550	150,000	82,500	0.5500	4.025	3.951	4.025	4.025	4.025	20,499	4.0246	1.85%
1995-10-16	0	0.540	0.510	0.560	-	-	0	0	-	3.951	3.732	4.098	-	-	0	-	0.00%
1995-10-13	0	0.540	0.530	0.540	0.540	0.560	120,000	65,360	0.5447	3.951	3.878	3.951	3.951	4.098	16,399	3.9856	0.00%
1995-10-12	0	0.540	0.540	0.570	0.530	0.530	200,000	106,000	0.5300	3.951	3.951	4.171	3.878	3.878	27,332	3.8783	-3.57%
1995-10-11	0	0.560	0.530	0.570	-	-	0	0	-	4.098	3.878	4.171	-	-	0	-	0.00%
1995-10-10	0	0.560	0.550	0.570	0.550	0.560	316,000	175,000	0.5538	4.098	4.025	4.171	4.025	4.098	43,184	4.0524	1.82%
1995-10-09	0	0.550	0.550	0.580	0.550	0.550	50,000	27,500	0.5500	4.025	4.025	4.244	4.025	4.025	6,833	4.0246	0.00%
1995-10-06	0	0.550	0.520	0.550	0.510	0.570	110,000	57,120	0.5193	4.025	3.805	4.025	3.732	4.171	15,032	3.7998	7.84%
1995-10-05	0	0.510	0.510	0.560	0.490	0.560	226,000	120,200	0.5319	3.732	3.732	4.098	3.586	4.098	30,885	3.8919	-10.53%
1995-10-04	0	0.570	0.570	0.580	0.570	0.580	180,000	103,200	0.5733	4.171	4.171	4.244	4.171	4.244	24,599	4.1954	-1.72%
1995-10-03	0	0.580	0.540	0.590	0.580	0.600	142,000	84,620	0.5959	4.244	3.951	4.317	4.244	4.391	19,406	4.3606	-4.92%
1995-10-02	0	0.610	0.590	0.630	0.590	0.610	102,000	61,580	0.6037	4.464	4.317	4.610	4.317	4.464	13,939	4.4178	8.93%
1995-09-29	0	0.560	0.550	0.580	-	-	0	0	-	4.098	4.025	4.244	-	-	0	-	0.00%
1995-09-28	0	0.560	0.550	0.580	0.560	0.560	60,000	33,600	0.5600	4.098	4.025	4.244	4.098	4.098	8,200	4.0978	-1.75%
1995-09-27	0	0.570	0.560	0.600	0.560	0.570	70,000	39,400	0.5629	4.171	4.098	4.391	4.098	4.171	9,566	4.1187	1.79%
1995-09-26	0	0.560	-	0.560	0.600	0.600	20,000	12,000	0.6000	4.098	-	4.098	4.391	4.391	2,733	4.3905	0.00%
1995-09-25	0	0.560	0.560	0.620	0.560	0.570	144,000	81,140	0.5635	4.098	4.098	4.537	4.098	4.171	19,679	4.1232	-3.45%
1995-09-22	0	0.580	0.570	0.610	0.580	0.580	30,000	17,400	0.5800	4.244	4.171	4.464	4.244	4.244	4,100	4.2442	-1.69%
1995-09-21	0	0.590	0.590	0.610	0.590	0.590	102,000	60,180	0.5900	4.317	4.317	4.464	4.317	4.317	13,939	4.3173	-7.81%
1995-09-20	0	0.640	0.600	0.640	0.580	0.650	1,728,000	1,062,640	0.6150	4.683	4.391	4.683	4.244	4.756	236,146	4.4999	14.29%
1995-09-19	0	0.560	0.550	0.560	0.550	0.570	1,320,000	741,700	0.5619	4.098	4.025	4.098	4.025	4.171	180,389	4.1117	-3.45%
1995-09-18	0	0.600	0.600	0.610	0.600	0.610	290,000	175,900	0.6066	4.244	4.244	4.315	4.244	4.315	40,998	4.2905	-6.25%
1995-09-15	0	0.640	0.620	0.640	0.620	0.660	300,000	191,580	0.6386	4.527	4.386	4.527	4.386	4.669	42,411	4.5172	-1.54%
1995-09-14	0	0.650	0.640	0.650	0.640	0.660	1,090,000	709,700	0.6511	4.598	4.527	4.598	4.527	4.669	154,094	4.6056	3.17%
1995-09-13	0	0.630	0.630	0.640	0.620	0.670	644,000	411,520	0.6390	4.456	4.456	4.527	4.386	4.739	91,043	4.5201	-4.55%
1995-09-12	0	0.660	0.650	0.670	0.590	0.660	4,006,000	2,489,020	0.6213	4.669	4.598	4.739	4.173	4.669	566,332	4.3950	24.53%
1995-09-11	0	0.530	0.520	0.540	0.530	0.550	416,000	224,120	0.5388	3.749	3.678	3.820	3.749	3.890	58,810	3.8109	0.00%
1995-09-08	0	0.530	0.510	0.530	0.510	0.530	290,000	151,600	0.5228	3.749	3.608	3.749	3.608	3.749	40,998	3.6978	8.16%
1995-09-07	0	0.490	0.485	0.530	0.485	0.510	1,090,000	546,470	0.5013	3.466	3.431	3.749	3.431	3.608	154,094	3.5463	-5.77%
1995-09-06	0	0.520	0.500	0.520	0.510	0.520	360,000	185,800	0.5161	3.678	3.537	3.678	3.608	3.678	50,894	3.6508	6.12%
1995-09-05	0	0.490	0.490	0.520	0.480	0.490	628,000	303,440	0.4832	3.466	3.466	3.678	3.395	3.466	88,781	3.4179	2.08%
1995-09-04	0	0.480	-	0.480	0.480	0.500	932,000	455,530	0.4888	3.395	-	3.395	3.395	3.537	131,758	3.4573	-4.00%
1995-09-01	0	0.500	0.490	0.500	0.500	0.530	898,000	455,900	0.5077	3.537	3.466	3.537	3.537	3.749	126,951	3.5911	-5.66%
1995-08-31	0	0.530	0.520	0.550	-	-	0	0	-	3.749	3.678	3.890	-	-	0	-	0.00%
1995-08-30	0	0.530	0.520	0.530	0.530	0.550	300,000	161,000	0.5367	3.749	3.678	3.749	3.749	3.890	42,411	3.7962	-5.36%
1995-08-29	0	0.560	-	0.560	0.560	0.560	100,000	56,000	0.5600	3.961	-	3.961	3.961	3.961	14,137	3.9612	-1.75%
1995-08-25	0	0.570	0.560	0.570	0.570	0.590	144,000	82,960	0.5761	4.032	3.961	4.032	4.032	4.173	20,357	4.0752	-5.00%
1995-08-24	0	0.600	0.560	0.600	0.600	0.600	30,000	18,000	0.6000	4.244	3.961	4.244	4.244	4.244	4,241	4.2442	0.00%
1995-08-23	0	0.600	0.570	0.600	-	-	0	0	-	4.244	4.032	4.244	-	-	0	-	0.00%
1995-08-22	0	0.600	0.550	0.600	0.600	0.600	60,000	36,000	0.6000	4.244	3.890	4.244	4.244	4.244	8,482	4.2442	3.45%
1995-08-21	0	0.580	0.550	0.620	0.560	0.580	220,000	125,200	0.5691	4.103	3.890	4.386	3.961	4.103	31,102	4.0255	0.00%
1995-08-18	0	0.580	0.550	0.600	0.580	0.580	30,000	17,400	0.5800	4.103	3.890	4.244	4.103	4.103	4,241	4.1027	3.57%
1995-08-17	0	0.560	0.550	0.610	0.560	0.620	210,000	122,800	0.5848	3.961	3.890	4.315	3.961	4.386	29,688	4.1364	-6.67%
1995-08-16	0	0.600	0.560	0.620	-	-	0	0	-	4.244	3.961	4.386	-	-	0	-	0.00%
1995-08-15	0	0.600	-	0.600	-	-	0	0	-	4.244	-	4.244	-	-	0	-	0.00%
1995-08-14	0	0.600	0.550	0.620	0.600	0.600	40,000	24,400	0.6100	4.244	3.890	4.386	4.244	4.244	5,655	4.3149	3.45%
1995-08-11	0	0.580	0.570	0.600	0.540	0.570	110,000	61,500	0.5591	4.103	4.032	4.244	3.820	4.032	15,551	3.9548	0.00%
1995-08-10	0	0.580	0.570	0.620	0.580	0.620	90,000	53,800	0.5978	4.103	4.032	4.386	4.103	4.386	12,723	4.2284	-6.45%
1995-08-09	0	0.620	0.620	0.650	0.620	0.620	138,000	85,560	0.6200	4.386	4.386	4.598	4.386	4.386	19,509	4.3856	-6.06%
1995-08-08	0	0.660	0.630	0.660	0.670	0.680	150,000	101,000	0.6733	4.669	4.456	4.669	4.739	4.810	21,206	4.7629	0.00%
1995-08-07	0	0.660	0.640	0.660	0.630	0.660	236,000	151,540	0.6421	4.669	4.527	4.669	4.456	4.669	33,364	4.5421	4.76%
1995-08-04	0	0.630	0.630	0.640	0.630	0.650	446,000	285,880	0.6410	4.456	4.456	4.527	4.456	4.598	63,051	4.5341	0.00%
1995-08-03	0	0.630	0.630	0.660	0.630	0.720	1,334,000	872,520	0.6541	4.456	4.456	4.669	4.456	5.093	188,589	4.6266	-4.55%
1995-08-02	0	0.660	0.660	0.670	0.650	0.650	150,000	97,500	0.6500	4.669	4.669	4.739	4.598	4.598	21,206	4.5978	-5.71%
1995-08-01	0	0.700	0.660	0.700	0.660	0.720	1,360,000	935,280	0.6877	4.952	4.669	4.952	4.669	5.093	192,264	4.8646	-4.11%
1995-07-31	0	0.730	0.730	0.760	0.730	0.780	160,000	120,700	0.7544	5.164	5.164	5.376	5.164	5.517	22,619	5.3361	-3.95%
1995-07-28	0	0.760	0.750	0.770	0.740	0.760	612,000	458,480	0.7492	5.376	5.305	5.447	5.234	5.376	86,519	5.2992	4.11%
1995-07-27	0	0.730	0.710	0.760	0.680	0.770	1,292,000	952,820	0.7375	5.164	5.022	5.376	4.810	5.447	182,651	5.2166	5.80%
1995-07-26	0	0.690	0.680	0.700	0.670	0.690	906,000	611,140	0.6745	4.881	4.810	4.952	4.739	4.881	128,082	4.7715	4.55%
1995-07-25	0	0.660	0.650	0.680	0.660	0.690	654,000	440,300	0.6732	4.669	4.598	4.810	4.669	4.881	92,457	4.7622	3.13%
1995-07-24	0	0.640	0.630	0.670	0.640	0.690	720,000	485,000	0.6736	4.527	4.456	4.739	4.527	4.881	101,787	4.7649	-1.54%
1995-07-21	0	0.650	0.640	0.700	0.650	0.690	540,000	362,100	0.6706	4.598	4.527	4.952	4.598	4.881	76,340	4.7432	-8.45%
1995-07-20	0	0.710	-	0.710	-	-	0	0	-	5.022	-	5.022	-	-	0	-	0.00%
1995-07-19	0	0.710	-	0.710	0.710	0.720	124,000	88,240	0.7116	5.022	-	5.022	5.022	5.093	17,530	5.0337	-2.74%
1995-07-18	0	0.730	0.730	0.750	0.720	0.730	406,000	294,780	0.7261	5.164	5.164	5.305	5.093	5.164	57,397	5.1358	1.39%
1995-07-17	0	0.720	0.710	0.730	0.710	0.740	704,000	516,140	0.7332	5.093	5.022	5.164	5.022	5.234	99,525	5.1860	-1.37%
1995-07-14	0	0.730	0.710	0.730	0.720	0.730	260,000	189,000	0.7269	5.164	5.022	5.164	5.093	5.164	36,756	5.1420	4.29%
1995-07-13	0	0.700	0.700	0.730	0.700	0.730	310,000	223,100	0.7197	4.952	4.952	5.164	4.952	5.164	43,825	5.0907	-2.78%
1995-07-12	0	0.720	0.710	0.750	0.700	0.720	370,000	263,440	0.7120	5.093	5.022	5.305	4.952	5.093	52,307	5.0364	-1.37%
1995-07-11	0	0.730	0.700	0.730	0.660	0.740	264,000	188,920	0.7156	5.164	4.952	5.164	4.669	5.234	37,322	5.0619	-2.67%
1995-07-10	0	0.750	0.750	0.760	0.750	0.780	786,000	601,180	0.7649	5.305	5.305	5.376	5.305	5.517	111,118	5.4103	-1.32%
1995-07-07	0	0.760	0.750	0.760	0.680	0.820	2,510,000	1,913,820	0.7625	5.376	5.305	5.376	4.810	5.800	354,841	5.3935	15.15%
1995-07-06	0	0.660	0.650	0.680	0.600	0.670	780,000	507,400	0.6505	4.669	4.598	4.810	4.244	4.739	110,269	4.6015	4.76%
1995-07-05	0	0.630	0.630	0.640	0.620	0.640	316,000	201,220	0.6368	4.456	4.456	4.527	4.386	4.527	44,673	4.5043	0.00%
1995-07-04	0	0.630	0.610	0.640	0.580	0.630	476,000	284,060	0.5968	4.456	4.315	4.527	4.103	4.456	67,293	4.2213	1.61%
1995-07-03	0	0.620	0.590	0.630	0.580	0.620	276,000	168,080	0.6090	4.386	4.173	4.456	4.103	4.386	39,018	4.3077	1.64%
1995-06-30	0	0.610	0.610	0.620	0.610	0.640	370,000	227,800	0.6157	4.315	4.315	4.386	4.315	4.527	52,307	4.3550	-4.69%
1995-06-29	0	0.640	0.640	0.650	0.620	0.660	1,610,000	1,033,520	0.6419	4.527	4.527	4.598	4.386	4.669	227,607	4.5408	4.92%
1995-06-28	0	0.610	0.610	0.620	0.560	0.610	1,004,000	593,640	0.5913	4.315	4.315	4.386	3.961	4.315	141,936	4.1824	10.91%
1995-06-27	0	0.550	0.540	0.560	0.500	0.570	846,000	459,040	0.5426	3.890	3.820	3.961	3.537	4.032	119,600	3.8381	5.77%
1995-06-26	0	0.520	0.500	0.520	0.500	0.520	254,000	127,600	0.5024	3.678	3.537	3.678	3.537	3.678	35,908	3.5535	1.96%
1995-06-23	0	0.510	0.480	0.510	0.510	0.510	20,000	10,200	0.5100	3.608	3.395	3.608	3.608	3.608	2,827	3.6075	2.00%
1995-06-22	0	0.500	0.480	0.500	0.500	0.500	60,000	30,000	0.5000	3.537	3.395	3.537	3.537	3.537	8,482	3.5368	0.00%
1995-06-21	0	0.500	0.480	0.500	0.480	0.500	62,000	30,160	0.4865	3.537	3.395	3.537	3.395	3.537	8,765	3.4410	0.00%
1995-06-20	0	0.500	0.480	0.500	0.480	0.500	30,000	14,800	0.4933	3.537	3.395	3.537	3.395	3.537	4,241	3.4896	0.00%
1995-06-16	0	0.500	0.480	-	0.480	0.500	40,000	19,400	0.4850	3.537	3.395	-	3.395	3.537	5,655	3.4307	0.00%
1995-06-15	0	0.500	0.480	0.500	0.480	0.500	14,000	6,840	0.4886	3.537	3.395	3.537	3.395	3.537	1,979	3.4560	0.00%
1995-06-14	0	0.500	0.480	0.500	-	-	0	0	-	3.537	3.395	3.537	-	-	0	-	0.00%
1995-06-13	0	0.500	0.480	0.500	0.480	0.500	20,000	9,800	0.4900	3.537	3.395	3.537	3.395	3.537	2,827	3.4661	0.00%
1995-06-12	0	0.500	0.480	0.500	0.480	0.500	12,000	5,960	0.4967	3.537	3.395	3.537	3.395	3.537	1,696	3.5132	1.01%
1995-06-09	0	0.495	0.495	0.500	0.495	0.510	280,000	140,250	0.5009	3.501	3.501	3.537	3.501	3.608	39,584	3.5431	-1.00%
1995-06-08	0	0.500	0.470	0.500	0.500	0.500	50,000	25,000	0.5000	3.537	3.325	3.537	3.537	3.537	7,069	3.5368	2.04%
1995-06-07	0	0.490	-	0.490	0.490	0.510	256,000	127,850	0.4994	3.466	-	3.466	3.466	3.608	36,191	3.5327	-2.00%
1995-06-06	0	0.500	0.500	0.510	0.490	0.510	40,000	20,200	0.5050	3.537	3.537	3.608	3.466	3.608	5,655	3.5722	-3.85%
1995-06-05	0	0.520	0.500	0.520	0.510	0.520	130,000	66,400	0.5108	3.678	3.537	3.678	3.608	3.678	18,378	3.6130	1.96%
1995-06-01	0	0.510	0.490	0.510	0.500	0.520	190,000	96,600	0.5084	3.608	3.466	3.608	3.537	3.678	26,860	3.5964	2.00%
1995-05-31	0	0.500	0.460	0.500	0.480	0.500	70,000	34,000	0.4857	3.537	3.254	3.537	3.395	3.537	9,896	3.4357	0.00%
1995-05-30	0	0.500	0.485	0.500	0.480	0.500	78,000	38,660	0.4956	3.537	3.431	3.537	3.395	3.537	11,027	3.5060	0.00%
1995-05-29	0	0.500	-	0.500	0.480	0.500	54,000	26,400	0.4889	3.537	-	3.537	3.395	3.537	7,634	3.4582	0.00%
1995-05-26	0	0.500	0.480	0.500	0.510	0.510	50,000	25,500	0.5100	3.537	3.395	3.537	3.608	3.608	7,069	3.6075	0.00%
1995-05-25	0	0.500	0.490	0.500	-	-	0	0	-	3.537	3.466	3.537	-	-	0	-	-3.85%
1995-05-24	0	0.520	0.490	0.520	-	-	0	0	-	3.678	3.466	3.678	-	-	0	-	0.00%
1995-05-23	0	0.520	0.490	0.520	0.500	0.520	116,000	59,000	0.5086	3.678	3.466	3.678	3.537	3.678	16,399	3.5978	4.00%
1995-05-22	0	0.500	0.500	0.510	0.500	0.500	24,000	12,000	0.5000	3.537	3.537	3.608	3.537	3.537	3,393	3.5368	-3.85%
1995-05-19	0	0.520	-	0.520	-	-	0	0	-	3.678	-	3.678	-	-	0	-	0.00%
1995-05-18	0	0.520	0.500	0.520	-	-	0	0	-	3.678	3.537	3.678	-	-	0	-	-3.70%
1995-05-17	0	0.540	-	0.550	0.540	0.540	20,000	10,800	0.5400	3.820	-	3.890	3.820	3.820	2,827	3.8197	0.00%
1995-05-16	0	0.540	-	0.540	0.550	0.550	50,000	27,500	0.5500	3.820	-	3.820	3.890	3.890	7,069	3.8905	0.00%
1995-05-15	0	0.540	-	0.540	-	-	0	0	-	3.820	-	3.820	-	-	0	-	-1.82%
1995-05-12	0	0.550	0.520	0.550	-	-	0	0	-	3.890	3.678	3.890	-	-	0	-	0.00%
1995-05-11	0	0.550	0.480	0.550	0.500	0.560	220,000	116,300	0.5286	3.890	3.395	3.890	3.537	3.961	31,102	3.7394	1.85%
1995-05-10	0	0.540	0.500	0.540	0.530	0.540	140,000	74,800	0.5343	3.820	3.537	3.820	3.749	3.820	19,792	3.7793	3.85%
1995-05-09	0	0.520	0.510	0.540	0.510	0.530	310,000	160,100	0.5165	3.678	3.608	3.820	3.608	3.749	43,825	3.6532	4.00%
1995-05-08	0	0.500	0.470	0.510	0.490	0.500	300,000	149,100	0.4970	3.537	3.325	3.608	3.466	3.537	42,411	3.5156	2.04%
1995-05-05	0	0.490	0.470	0.490	0.480	0.490	100,000	48,700	0.4870	3.466	3.325	3.466	3.395	3.466	14,137	3.4448	0.00%
1995-05-04	0	0.490	0.480	0.490	0.500	0.500	30,000	15,000	0.5000	3.466	3.395	3.466	3.537	3.537	4,241	3.5368	0.00%
1995-05-03	0	0.490	0.470	0.490	0.490	0.490	100,000	49,000	0.4900	3.466	3.325	3.466	3.466	3.466	14,137	3.4661	0.00%
1995-05-02	0	0.490	0.470	0.490	0.480	0.510	680,000	334,150	0.4914	3.466	3.325	3.466	3.395	3.608	96,132	3.4759	-1.01%
1995-05-01	0	0.495	0.480	0.495	0.495	0.495	100,000	49,500	0.4950	3.501	3.395	3.501	3.501	3.501	14,137	3.5014	-1.00%
1995-04-28	0	0.500	0.490	0.500	0.490	0.510	160,000	80,300	0.5019	3.537	3.466	3.537	3.466	3.608	22,619	3.5501	0.00%
1995-04-27	0	0.500	0.485	0.500	0.500	0.510	200,000	100,300	0.5015	3.537	3.431	3.537	3.537	3.608	28,274	3.5474	0.00%
1995-04-26	0	0.500	0.480	0.500	0.490	0.500	100,000	49,500	0.4950	3.537	3.395	3.537	3.466	3.537	14,137	3.5014	0.00%
1995-04-25	0	0.500	0.485	0.500	0.485	0.510	148,000	73,680	0.4978	3.537	3.431	3.537	3.431	3.608	20,923	3.5215	-1.96%
1995-04-24	0	0.510	0.490	0.510	0.500	0.510	80,000	40,100	0.5013	3.608	3.466	3.608	3.537	3.608	11,310	3.5456	-3.77%
1995-04-21	0	0.530	0.500	0.530	0.530	0.540	60,000	32,100	0.5350	3.749	3.537	3.749	3.749	3.820	8,482	3.7844	0.00%
1995-04-20	0	0.530	0.500	0.530	0.500	0.550	92,000	49,500	0.5380	3.749	3.537	3.749	3.537	3.890	13,006	3.8059	0.00%
1995-04-19	0	0.530	0.510	0.530	0.510	0.530	210,000	109,000	0.5190	3.749	3.608	3.749	3.608	3.749	29,688	3.6715	6.00%
1995-04-18	0	0.500	-	0.530	0.500	0.530	50,000	25,600	0.5120	3.537	-	3.749	3.537	3.749	7,069	3.6217	-9.09%
1995-04-13	0	0.550	0.500	0.550	0.560	0.560	10,000	5,600	0.5600	3.890	3.537	3.890	3.961	3.961	1,414	3.9612	0.00%
1995-04-12	0	0.550	-	0.550	0.550	0.550	2,000	1,100	0.5500	3.890	-	3.890	3.890	3.890	283	3.8905	3.77%
1995-04-11	0	0.530	0.530	0.550	-	-	0	0	-	3.749	3.749	3.890	-	-	0	-	1.92%
1995-04-10	0	0.520	-	0.540	-	-	0	0	-	3.678	-	3.820	-	-	0	-	0.00%
1995-04-07	0	0.520	0.500	0.520	0.500	0.520	50,000	25,200	0.5040	3.678	3.537	3.678	3.537	3.678	7,069	3.5651	-1.89%
1995-04-06	0	0.530	0.500	0.530	0.530	0.530	120,000	63,600	0.5300	3.749	3.537	3.749	3.749	3.749	16,965	3.7490	0.00%
1995-04-04	0	0.530	0.485	0.540	0.500	0.530	160,000	82,700	0.5169	3.749	3.431	3.820	3.537	3.749	22,619	3.6562	6.00%
1995-04-03	0	0.500	0.480	0.500	-	-	0	0	-	3.537	3.395	3.537	-	-	0	-	0.00%
1995-03-31	0	0.500	0.480	0.500	0.480	0.500	136,000	65,480	0.4815	3.537	3.395	3.537	3.395	3.537	19,226	3.4057	0.00%
1995-03-30	0	0.500	0.490	0.500	-	-	0	0	-	3.537	3.466	3.537	-	-	0	-	0.00%
1995-03-29	0	0.500	0.475	0.500	0.480	0.540	180,000	92,700	0.5150	3.537	3.360	3.537	3.395	3.820	25,447	3.6429	-3.85%
1995-03-28	0	0.520	0.480	0.520	0.500	0.530	130,000	65,800	0.5062	3.678	3.395	3.678	3.537	3.749	18,378	3.5803	1.96%
1995-03-27	0	0.510	-	0.510	0.500	0.520	810,000	413,400	0.5104	3.608	-	3.608	3.537	3.678	114,510	3.6102	-1.92%
1995-03-24	0	0.520	0.500	0.520	-	-	0	0	-	3.678	3.537	3.678	-	-	0	-	0.00%
1995-03-23	0	0.520	0.500	0.520	0.510	0.520	120,000	61,600	0.5133	3.678	3.537	3.678	3.608	3.678	16,965	3.6311	-5.45%
1995-03-22	0	0.550	0.520	0.550	-	-	0	0	-	3.890	3.678	3.890	-	-	0	-	0.00%
1995-03-21	0	0.550	0.500	0.550	-	-	0	0	-	3.890	3.537	3.890	-	-	0	-	-1.79%
1995-03-20	0	0.560	0.500	0.560	-	-	0	0	-	3.961	3.537	3.961	-	-	0	-	0.00%
1995-03-17	0	0.560	-	0.560	0.560	0.560	70,000	39,200	0.5600	3.961	-	3.961	3.961	3.961	9,896	3.9612	0.00%
1995-03-16	0	0.560	-	0.560	0.560	0.560	70,000	39,200	0.5600	3.961	-	3.961	3.961	3.961	9,896	3.9612	0.00%
1995-03-15	0	0.560	0.550	0.560	-	-	22,000	12,100	0.5500	3.961	3.890	3.961	-	-	3,110	3.8905	0.00%
1995-03-14	0	0.560	-	0.560	0.560	0.560	50,000	28,000	0.5600	3.961	-	3.961	3.961	3.961	7,069	3.9612	0.00%
1995-03-13	0	0.560	-	0.560	0.560	0.560	50,000	28,000	0.5600	3.961	-	3.961	3.961	3.961	7,069	3.9612	3.70%
1995-03-10	0	0.540	0.510	0.540	0.540	0.540	20,000	10,800	0.5400	3.820	3.608	3.820	3.820	3.820	2,827	3.8197	0.00%
1995-03-09	0	0.540	0.540	0.550	0.540	0.540	4,000	2,160	0.5400	3.820	3.820	3.890	3.820	3.820	565	3.8197	0.00%
1995-03-08	0	0.540	0.520	0.540	0.520	0.540	50,000	26,600	0.5320	3.820	3.678	3.820	3.678	3.820	7,069	3.7632	-3.57%
1995-03-07	0	0.560	0.550	0.560	0.550	0.560	240,000	133,200	0.5550	3.961	3.890	3.961	3.890	3.961	33,929	3.9258	5.66%
1995-03-06	0	0.530	0.510	0.540	-	-	0	0	-	3.749	3.608	3.820	-	-	0	-	0.00%
1995-03-03	0	0.530	0.510	0.550	0.500	0.540	80,000	41,400	0.5175	3.749	3.608	3.890	3.537	3.820	11,310	3.6606	-1.85%
1995-03-02	0	0.540	0.520	0.540	0.540	0.540	30,000	16,200	0.5400	3.820	3.678	3.820	3.820	3.820	4,241	3.8197	-3.57%
1995-03-01	0	0.560	0.550	0.560	-	-	0	0	-	3.961	3.890	3.961	-	-	0	-	-3.45%
1995-02-28	0	0.580	-	0.580	0.570	0.580	30,000	17,200	0.5733	4.103	-	4.103	4.032	4.103	4,241	4.0555	3.57%
1995-02-27	0	0.560	-	0.570	-	-	0	0	-	3.961	-	4.032	-	-	0	-	0.00%
1995-02-24	0	0.560	0.560	0.570	-	-	0	0	-	3.961	3.961	4.032	-	-	0	-	1.82%
1995-02-23	0	0.550	0.500	0.550	-	-	0	0	-	3.890	3.537	3.890	-	-	0	-	-1.79%
1995-02-22	0	0.560	-	0.570	-	-	0	0	-	3.961	-	4.032	-	-	0	-	0.00%
1995-02-21	0	0.560	0.530	0.560	0.560	0.590	160,000	92,000	0.5750	3.961	3.749	3.961	3.961	4.173	22,619	4.0673	1.82%
1995-02-20	0	0.550	0.550	0.560	0.500	0.550	48,000	25,200	0.5250	3.890	3.890	3.961	3.537	3.890	6,786	3.7136	1.85%
1995-02-17	0	0.540	-	0.560	0.540	0.540	10,000	5,400	0.5400	3.820	-	3.961	3.820	3.820	1,414	3.8197	-1.82%
1995-02-16	0	0.550	0.540	0.560	0.530	0.550	110,000	59,500	0.5409	3.890	3.820	3.961	3.749	3.890	15,551	3.8262	5.77%
1995-02-15	0	0.520	0.500	0.560	0.520	0.530	192,000	100,040	0.5210	3.678	3.537	3.961	3.678	3.749	27,143	3.6856	-1.89%
1995-02-14	0	0.530	0.510	0.530	0.500	0.540	252,000	135,280	0.5368	3.749	3.608	3.749	3.537	3.820	35,625	3.7973	-1.85%
1995-02-13	0	0.540	0.520	0.540	-	-	0	0	-	3.820	3.678	3.820	-	-	0	-	0.00%
1995-02-10	0	0.540	0.540	0.560	0.530	0.550	560,000	301,140	0.5378	3.820	3.820	3.961	3.749	3.890	79,168	3.8038	3.85%
1995-02-09	0	0.520	0.520	0.530	0.480	0.550	1,060,000	536,800	0.5064	3.678	3.678	3.749	3.395	3.890	149,853	3.5822	4.00%
1995-02-08	0	0.500	0.510	0.540	0.500	0.550	650,000	338,260	0.5204	3.537	3.608	3.820	3.537	3.890	91,891	3.6811	4.17%
1995-02-07	0	0.480	-	0.510	0.480	0.540	450,000	231,900	0.5153	3.395	-	3.608	3.395	3.820	63,617	3.6453	-9.43%
1995-02-06	0	0.530	-	0.570	0.530	0.570	126,000	68,080	0.5403	3.749	-	4.032	3.749	4.032	17,813	3.8220	-8.62%
1995-02-03	0	0.580	0.530	0.580	0.570	0.580	140,000	80,700	0.5764	4.103	3.749	4.103	4.032	4.103	19,792	4.0774	3.57%
1995-01-30	0	0.560	-	0.560	0.540	0.580	70,000	39,200	0.5600	3.961	-	3.961	3.820	4.103	9,896	3.9612	-1.75%
1995-01-27	0	0.570	0.540	0.570	0.560	0.580	140,000	79,600	0.5686	4.032	3.820	4.032	3.961	4.103	19,792	4.0218	0.00%
1995-01-26	0	0.570	0.570	0.580	0.550	0.560	140,000	77,500	0.5536	4.032	4.032	4.103	3.890	3.961	19,792	3.9157	3.64%
1995-01-25	0	0.550	0.530	0.570	0.530	0.550	118,000	64,020	0.5425	3.890	3.749	4.032	3.749	3.890	16,682	3.8377	3.77%
1995-01-24	0	0.530	-	0.530	0.530	0.530	10,000	5,300	0.5300	3.749	-	3.749	3.749	3.749	1,414	3.7490	0.00%
1995-01-23	0	0.530	-	0.530	0.540	0.540	10,000	5,400	0.5400	3.749	-	3.749	3.820	3.820	1,414	3.8197	0.00%
1995-01-20	0	0.530	-	0.530	0.480	0.530	152,000	77,560	0.5103	3.749	-	3.749	3.395	3.749	21,488	3.6094	3.92%
1995-01-19	0	0.510	0.500	0.540	0.510	0.540	140,000	71,700	0.5121	3.608	3.537	3.820	3.608	3.820	19,792	3.6227	-7.27%
1995-01-18	0	0.550	0.520	0.550	0.550	0.550	20,000	11,000	0.5500	3.890	3.678	3.890	3.890	3.890	2,827	3.8905	1.85%
1995-01-17	0	0.540	0.510	0.570	0.520	0.550	250,000	134,400	0.5376	3.820	3.608	4.032	3.678	3.890	35,343	3.8028	-5.26%
1995-01-16	0	0.570	0.550	0.570	0.550	0.570	130,000	72,500	0.5577	4.032	3.890	4.032	3.890	4.032	18,378	3.9449	0.00%
1995-01-13	0	0.570	0.530	0.570	0.570	0.590	120,000	68,800	0.5733	4.032	3.749	4.032	4.032	4.173	16,965	4.0555	-1.72%
1995-01-12	0	0.580	0.540	0.580	0.570	0.580	130,000	74,200	0.5708	4.103	3.820	4.103	4.032	4.103	18,378	4.0374	7.41%
1995-01-11	0	0.540	-	0.560	0.540	0.580	320,000	179,900	0.5622	3.820	-	3.961	3.820	4.103	45,239	3.9767	-4.42%
1995-01-10	0	0.580	0.550	0.580	0.530	0.580	200,000	111,300	0.5565	3.997	3.790	3.997	3.652	3.997	29,025	3.8346	0.00%
1995-01-09	0	0.580	-	0.580	0.570	0.580	68,000	38,840	0.5712	3.997	-	3.997	3.928	3.997	9,868	3.9358	1.75%
1995-01-06	0	0.570	0.500	0.570	0.550	0.570	86,000	48,300	0.5616	3.928	3.445	3.928	3.790	3.928	12,481	3.8700	0.00%
1995-01-05	0	0.570	0.560	0.570	0.570	0.570	10,000	5,700	0.5700	3.928	3.859	3.928	3.928	3.928	1,451	3.9277	0.00%
1995-01-04	0	0.570	0.530	0.570	0.550	0.570	60,000	34,000	0.5667	3.928	3.652	3.928	3.790	3.928	8,707	3.9047	0.00%
1995-01-03	0	0.570	0.530	0.570	0.550	0.570	160,000	89,000	0.5563	3.928	3.652	3.928	3.790	3.928	23,220	3.8329	-1.72%
1994-12-30	0	0.580	0.570	0.590	0.570	0.580	200,000	115,500	0.5775	3.997	3.928	4.065	3.928	3.997	29,025	3.9794	1.75%
1994-12-29	0	0.570	0.570	0.590	0.570	0.590	200,000	115,500	0.5775	3.928	3.928	4.065	3.928	4.065	29,025	3.9794	-1.72%
1994-12-28	0	0.580	0.570	0.590	0.560	0.580	174,000	100,440	0.5772	3.997	3.928	4.065	3.859	3.997	25,252	3.9776	0.00%
1994-12-23	0	0.580	0.580	0.590	0.580	0.600	800,000	472,200	0.5903	3.997	3.997	4.065	3.997	4.134	116,099	4.0672	1.75%
1994-12-22	0	0.570	0.560	0.570	0.550	0.570	2,128,000	1,194,720	0.5614	3.928	3.859	3.928	3.790	3.928	308,824	3.8686	5.56%
1994-12-21	0	0.540	0.540	0.550	0.540	0.540	70,000	37,800	0.5400	3.721	3.721	3.790	3.721	3.721	10,159	3.7210	-1.82%
1994-12-20	0	0.550	0.540	0.550	0.510	0.560	834,000	457,920	0.5491	3.790	3.721	3.790	3.514	3.859	121,033	3.7834	1.85%
1994-12-19	0	0.540	0.480	0.550	0.500	0.580	648,000	340,600	0.5256	3.721	3.308	3.790	3.445	3.997	94,040	3.6218	0.00%
1994-12-16	0	0.540	0.540	0.550	0.520	0.560	726,000	395,360	0.5446	3.721	3.721	3.790	3.583	3.859	105,360	3.7525	-1.82%
1994-12-15	0	0.550	0.530	0.550	0.500	0.560	544,000	286,320	0.5263	3.790	3.652	3.790	3.445	3.859	78,947	3.6267	7.84%
1994-12-14	0	0.510	0.500	0.510	0.500	0.510	64,000	32,600	0.5094	3.514	3.445	3.514	3.445	3.514	9,288	3.5099	2.00%
1994-12-13	0	0.500	0.470	0.500	0.470	0.500	540,000	254,400	0.4711	3.445	3.239	3.445	3.239	3.445	78,367	3.2463	-1.96%
1994-12-12	0	0.510	0.470	0.520	0.470	0.510	200,000	98,800	0.4940	3.514	3.239	3.583	3.239	3.514	29,025	3.4040	-3.77%
1994-12-09	0	0.530	-	0.540	0.530	0.550	168,000	91,000	0.5417	3.652	-	3.721	3.652	3.790	24,381	3.7324	-3.64%
1994-12-08	0	0.550	0.510	0.550	-	-	0	0	-	3.790	3.514	3.790	-	-	0	-	0.00%
1994-12-07	0	0.550	0.495	0.550	0.550	0.550	100,000	55,000	0.5500	3.790	3.411	3.790	3.790	3.790	14,512	3.7899	0.00%
1994-12-06	0	0.550	0.500	0.560	0.500	0.550	372,000	188,920	0.5078	3.790	3.445	3.859	3.445	3.790	53,986	3.4994	1.85%
1994-12-05	0	0.540	0.530	0.540	0.540	0.550	208,000	112,700	0.5418	3.721	3.652	3.721	3.721	3.790	30,186	3.7335	-1.82%
1994-12-02	0	0.550	0.490	-	0.550	0.550	40,000	22,000	0.5500	3.790	3.376	-	3.790	3.790	5,805	3.7899	3.77%
1994-12-01	0	0.530	0.530	0.550	0.530	0.540	340,000	181,300	0.5332	3.652	3.652	3.790	3.652	3.721	49,342	3.6743	-5.36%
1994-11-30	0	0.560	0.540	0.560	0.520	0.560	120,000	65,500	0.5458	3.859	3.721	3.859	3.583	3.859	17,415	3.7611	3.70%
1994-11-29	0	0.540	0.540	0.560	0.540	0.550	180,000	98,200	0.5456	3.721	3.721	3.859	3.721	3.790	26,122	3.7592	-5.26%
1994-11-28	0	0.570	0.560	0.580	0.570	0.580	80,000	45,800	0.5725	3.928	3.859	3.997	3.928	3.997	11,610	3.9449	-1.72%
1994-11-25	0	0.580	0.570	0.590	0.550	0.590	520,000	297,400	0.5719	3.997	3.928	4.065	3.790	4.065	75,465	3.9409	1.75%
1994-11-24	0	0.570	0.560	0.590	0.570	0.600	520,000	301,200	0.5792	3.928	3.859	4.065	3.928	4.134	75,465	3.9913	1.79%
1994-11-23	0	0.560	0.550	0.560	0.520	0.560	400,000	218,900	0.5473	3.859	3.790	3.859	3.583	3.859	58,050	3.7709	-3.45%
1994-11-22	0	0.580	0.560	0.580	0.580	0.630	1,186,000	715,720	0.6035	3.997	3.859	3.997	3.997	4.341	172,117	4.1583	-12.12%
1994-11-21	0	0.660	0.640	0.660	0.660	0.700	400,000	268,200	0.6705	4.548	4.410	4.548	4.548	4.823	58,050	4.6202	-2.94%
1994-11-18	0	0.680	0.670	0.680	0.670	0.700	1,520,000	1,036,200	0.6817	4.686	4.617	4.686	4.617	4.823	220,589	4.6974	-2.86%
1994-11-17	0	0.700	0.690	0.700	0.670	0.740	3,080,000	2,162,600	0.7021	4.823	4.755	4.823	4.617	5.099	446,982	4.8382	6.06%
1994-11-16	0	0.660	0.650	0.660	0.640	0.690	968,000	650,040	0.6715	4.548	4.479	4.548	4.410	4.755	140,480	4.6273	-4.35%
1994-11-15	0	0.690	0.670	0.690	0.630	0.720	1,974,000	1,367,560	0.6928	4.755	4.617	4.755	4.341	4.961	286,475	4.7738	11.29%
1994-11-14	0	0.620	0.600	0.630	0.550	0.630	600,000	358,000	0.5967	4.272	4.134	4.341	3.790	4.341	87,074	4.1114	8.77%
1994-11-11	0	0.570	0.570	0.600	0.560	0.590	822,400	475,028	0.5776	3.928	3.928	4.134	3.859	4.065	119,350	3.9801	-5.00%
1994-11-10	0	0.600	0.580	0.600	-	-	0	0	-	4.134	3.997	4.134	-	-	0	-	0.00%
1994-11-09	0	0.600	0.580	0.600	0.570	0.600	752,000	443,780	0.5901	4.134	3.997	4.134	3.928	4.134	109,133	4.0664	-3.23%
1994-11-08	0	0.620	0.590	0.630	0.620	0.660	238,000	150,720	0.6333	4.272	4.065	4.341	4.272	4.548	34,540	4.3637	-6.06%
1994-11-07	0	0.660	0.650	0.680	0.660	0.680	370,000	250,800	0.6778	4.548	4.479	4.686	4.548	4.686	53,696	4.6707	-2.94%
1994-11-04	0	0.680	0.670	0.690	0.670	0.680	390,000	264,200	0.6774	4.686	4.617	4.755	4.617	4.686	56,598	4.6680	1.49%
1994-11-03	0	0.670	0.670	0.690	-	-	0	0	-	4.617	4.617	4.755	-	-	0	-	0.00%
1994-11-02	0	0.670	0.670	0.680	0.670	0.680	148,000	99,940	0.6753	4.617	4.617	4.686	4.617	4.686	21,478	4.6531	-1.47%
1994-11-01	0	0.680	0.650	0.700	0.680	0.720	740,000	513,200	0.6935	4.686	4.479	4.823	4.686	4.961	107,392	4.7788	-1.45%
1994-10-31	0	0.690	0.680	0.690	0.680	0.690	400,000	275,000	0.6875	4.755	4.686	4.755	4.686	4.755	58,050	4.7373	0.00%
1994-10-28	0	0.690	0.680	0.710	0.680	0.700	592,000	408,900	0.6907	4.755	4.686	4.892	4.686	4.823	85,913	4.7594	1.47%
1994-10-27	0	0.680	0.680	0.690	0.680	0.730	1,690,000	1,175,400	0.6955	4.686	4.686	4.755	4.686	5.030	245,260	4.7925	-4.23%
1994-10-26	0	0.710	0.690	0.700	0.660	0.710	1,410,000	971,300	0.6889	4.892	4.755	4.823	4.548	4.892	204,625	4.7467	1.43%
1994-10-25	0	0.700	0.700	0.730	0.700	0.750	204,000	148,100	0.7260	4.823	4.823	5.030	4.823	5.168	29,605	5.0025	-7.89%
1994-10-24	0	0.760	0.750	0.780	0.760	0.780	120,000	92,600	0.7717	5.237	5.168	5.375	5.237	5.375	17,415	5.3173	-3.80%
1994-10-21	0	0.790	0.780	0.790	0.770	0.790	500,000	392,900	0.7858	5.444	5.375	5.444	5.306	5.444	72,562	5.4147	-2.47%
1994-10-20	0	0.810	0.810	0.830	0.800	0.840	1,676,000	1,380,660	0.8238	5.581	5.581	5.719	5.513	5.788	243,228	5.6764	-1.22%
1994-10-19	0	0.820	0.790	0.820	0.760	0.850	982,000	786,000	0.8004	5.650	5.444	5.650	5.237	5.857	142,512	5.5153	2.50%
1994-10-18	0	0.800	0.760	0.800	0.800	0.840	190,000	154,800	0.8147	5.513	5.237	5.513	5.513	5.788	27,574	5.6141	-11.11%
1994-10-17	0	0.900	0.830	0.900	0.850	0.910	182,000	159,640	0.8771	6.202	5.719	6.202	5.857	6.270	26,413	6.0441	-2.17%
1994-10-14	0	0.920	-	0.920	0.900	0.920	30,000	27,480	0.9160	6.339	-	6.339	6.202	6.339	4,354	6.3118	-2.13%
1994-10-12	0	0.940	-	0.940	0.890	0.970	348,000	319,920	0.9193	6.477	-	6.477	6.133	6.684	50,503	6.3347	-2.08%
1994-10-11	0	0.960	0.930	0.990	0.950	0.960	250,000	239,920	0.9597	6.615	6.408	6.822	6.546	6.615	36,281	6.6128	1.05%
1994-10-10	0	0.950	0.930	0.960	0.930	0.950	80,000	75,400	0.9425	6.546	6.408	6.615	6.408	6.546	11,610	6.4944	2.15%
1994-10-07	0	0.930	0.920	0.980	0.930	0.990	400,000	388,000	0.9700	6.408	6.339	6.753	6.408	6.822	58,050	6.6839	-2.11%
1994-10-06	0	0.950	0.920	0.970	0.950	0.960	100,000	95,500	0.9550	6.546	6.339	6.684	6.546	6.615	14,512	6.5806	-1.04%
1994-10-05	0	0.960	0.940	0.960	0.960	0.980	40,000	38,600	0.9650	6.615	6.477	6.615	6.615	6.753	5,805	6.6495	-2.04%
1994-10-04	0	0.980	0.970	0.980	0.970	1.020	510,000	507,800	0.9957	6.753	6.684	6.753	6.684	7.028	74,013	6.8609	2.08%
1994-10-03	0	0.960	0.960	-	0.960	0.990	160,000	156,000	0.9750	6.615	6.615	-	6.615	6.822	23,220	6.7184	-4.00%
1994-09-30	0	1.000	0.960	1.000	0.960	1.000	110,000	106,600	0.9691	6.891	6.615	6.891	6.615	6.891	15,964	6.6777	0.00%
1994-09-29	0	1.000	0.980	1.000	1.000	1.000	30,000	30,000	1.0000	6.891	6.753	6.891	6.891	6.891	4,354	6.8907	-1.48%
1994-09-28	0	1.015	0.990	1.015	1.015	1.020	90,000	91,450	1.0161	6.994	6.822	6.994	6.994	7.028	13,061	7.0017	0.50%
1994-09-27	0	1.010	0.980	1.010	1.000	1.015	80,000	80,750	1.0094	6.960	6.753	6.960	6.891	6.994	11,610	6.9553	1.00%
1994-09-26	0	1.000	0.960	1.020	0.980	1.000	80,000	79,400	0.9925	6.891	6.615	7.028	6.753	6.891	11,610	6.8390	0.00%
1994-09-23	0	1.000	0.965	1.000	0.990	1.020	230,000	230,900	1.0039	6.891	6.649	6.891	6.822	7.028	33,379	6.9176	3.09%
1994-09-22	0	0.970	0.950	0.970	0.950	0.970	120,000	116,300	0.9692	6.684	6.546	6.684	6.546	6.684	17,415	6.6782	-2.02%
1994-09-20	0	0.990	0.960	0.990	0.980	0.990	70,000	68,800	0.9829	6.822	6.615	6.822	6.753	6.822	10,159	6.7725	-1.00%
1994-09-19	0	1.000	-	1.000	1.000	1.000	30,000	30,000	1.0000	6.891	-	6.891	6.891	6.891	4,354	6.8907	-2.44%
1994-09-16	0	1.025	1.000	1.025	1.025	1.025	50,000	51,250	1.0250	7.063	6.891	7.063	7.063	7.063	7,256	7.0629	0.99%
1994-09-15	0	1.015	1.000	1.020	1.000	1.015	70,000	70,750	1.0107	6.994	6.891	7.028	6.891	6.994	10,159	6.9645	1.50%
1994-09-14	0	1.000	0.980	1.000	0.980	1.040	330,000	334,200	1.0127	6.891	6.753	6.891	6.753	7.166	47,891	6.9784	-3.38%
1994-09-13	0	1.035	1.010	1.040	1.030	1.035	100,000	103,250	1.0325	7.132	6.960	7.166	7.097	7.132	14,512	7.1146	0.49%
1994-09-12	0	1.030	-	1.030	1.000	1.030	200,000	203,350	1.0168	7.097	-	7.097	6.891	7.097	29,025	7.0061	-0.48%
1994-09-09	0	1.035	1.020	1.035	1.030	1.035	130,000	134,050	1.0312	7.132	7.028	7.132	7.097	7.132	18,866	7.1053	0.00%
1994-09-08	0	1.035	1.020	1.035	1.035	1.035	60,000	62,100	1.0350	7.132	7.028	7.132	7.132	7.132	8,707	7.1318	1.47%
1994-09-07	0	1.020	1.020	1.025	1.020	1.035	328,000	335,560	1.0230	7.028	7.028	7.063	7.028	7.132	47,601	7.0495	0.49%
1994-09-06	0	1.025	1.020	1.025	1.010	1.035	294,000	299,180	1.0176	6.994	6.960	6.994	6.892	7.062	43,087	6.9437	1.49%
1994-09-05	0	1.010	1.010	1.020	1.000	1.010	50,000	50,400	1.0080	6.892	6.892	6.960	6.823	6.892	7,328	6.8780	0.50%
1994-09-02	0	1.005	1.005	1.030	1.000	1.010	366,000	368,180	1.0060	6.858	6.858	7.028	6.823	6.892	53,639	6.8641	0.50%
1994-09-01	0	1.000	-	1.000	1.000	1.050	100,000	102,700	1.0270	6.823	-	6.823	6.823	7.165	14,655	7.0077	-5.66%
1994-08-31	0	1.060	1.050	1.060	1.040	1.060	200,000	209,980	1.0499	7.233	7.165	7.233	7.096	7.233	29,311	7.1639	3.92%
1994-08-30	0	1.020	1.020	-	0.980	1.000	252,000	248,980	0.9880	6.960	6.960	-	6.687	6.823	36,932	6.7417	4.08%
1994-08-26	0	0.980	0.965	0.980	0.965	0.980	292,000	283,730	0.9717	6.687	6.585	6.687	6.585	6.687	42,794	6.6302	2.08%
1994-08-25	0	0.960	0.960	0.985	0.940	0.990	164,000	158,390	0.9658	6.550	6.550	6.721	6.414	6.755	24,035	6.5900	3.23%
1994-08-24	0	0.930	0.910	0.930	0.910	0.960	640,000	600,360	0.9381	6.346	6.209	6.346	6.209	6.550	93,794	6.4008	-3.12%
1994-08-23	0	0.960	-	0.960	0.960	1.020	486,000	480,400	0.9885	6.550	-	6.550	6.550	6.960	71,225	6.7448	-5.88%
1994-08-22	0	1.020	-	1.025	1.020	1.045	300,000	310,600	1.0353	6.960	-	6.994	6.960	7.130	43,966	7.0645	-1.92%
1994-08-19	0	1.040	1.030	1.040	1.025	1.045	120,000	124,750	1.0396	7.096	7.028	7.096	6.994	7.130	17,586	7.0935	-0.48%
1994-08-18	0	1.045	1.045	1.060	1.045	1.080	320,000	340,220	1.0632	7.130	7.130	7.233	7.130	7.369	46,897	7.2546	-3.24%
1994-08-17	0	1.080	1.075	1.080	1.070	1.100	2,352,000	2,559,790	1.0883	7.369	7.335	7.369	7.301	7.506	344,695	7.4263	-0.92%
1994-08-16	0	1.090	1.090	1.120	1.080	1.160	850,000	962,390	1.1322	7.438	7.438	7.642	7.369	7.915	124,571	7.7256	-4.39%
1994-08-15	0	1.140	1.120	1.140	1.120	1.255	710,000	822,100	1.1579	7.779	7.642	7.779	7.642	8.563	104,053	7.9008	-11.97%
1994-08-12	0	1.295	1.270	1.295	1.270	1.305	160,000	207,450	1.2966	8.836	8.666	8.836	8.666	8.905	23,449	8.8470	-1.89%
1994-08-11	0	1.320	1.280	1.320	1.310	1.340	150,000	199,000	1.3267	9.007	8.734	9.007	8.939	9.143	21,983	9.0524	1.54%
1994-08-10	0	1.300	-	1.310	1.300	1.340	270,000	356,500	1.3204	8.870	-	8.939	8.870	9.143	39,570	9.0095	-2.62%
1994-08-09	0	1.335	1.300	1.335	1.320	1.340	110,000	146,400	1.3309	9.109	8.870	9.109	9.007	9.143	16,121	9.0814	-1.11%
1994-08-08	0	1.350	-	1.350	1.350	1.375	470,000	641,650	1.3652	9.212	-	9.212	9.212	9.382	68,880	9.3154	0.00%
1994-08-05	0	1.350	1.340	1.350	1.350	1.410	300,000	416,400	1.3880	9.212	9.143	9.212	9.212	9.621	43,966	9.4709	-2.17%
1994-08-04	0	1.380	1.350	1.390	1.380	1.405	404,000	559,770	1.3856	9.416	9.212	9.485	9.416	9.587	59,208	9.4543	-1.78%
1994-08-03	0	1.405	1.380	1.410	1.380	1.420	1,312,000	1,832,840	1.3970	9.587	9.416	9.621	9.416	9.689	192,279	9.5322	3.31%
1994-08-02	0	1.360	1.340	1.360	1.340	1.370	690,400	933,412	1.3520	9.280	9.143	9.280	9.143	9.348	101,181	9.2252	0.74%
1994-08-01	0	1.350	1.305	1.350	1.320	1.350	282,000	376,780	1.3361	9.212	8.905	9.212	9.007	9.212	41,328	9.1168	0.75%
1994-07-29	0	1.340	1.320	1.340	1.340	1.360	170,000	229,600	1.3506	9.143	9.007	9.143	9.143	9.280	24,914	9.2156	-2.19%
1994-07-28	0	1.370	1.330	1.370	1.350	1.390	320,000	438,850	1.3714	9.348	9.075	9.348	9.212	9.485	46,897	9.3577	-2.14%
1994-07-27	0	1.400	1.385	1.400	1.385	1.400	158,000	220,480	1.3954	9.553	9.450	9.553	9.450	9.553	23,156	9.5217	0.36%
1994-07-26	0	1.395	1.380	1.400	1.350	1.405	1,130,000	1,564,900	1.3849	9.519	9.416	9.553	9.212	9.587	165,606	9.4495	4.10%
1994-07-25	0	1.340	1.325	1.340	1.330	1.380	670,000	904,450	1.3499	9.143	9.041	9.143	9.075	9.416	98,191	9.2111	0.00%
1994-07-22	0	1.340	1.340	1.350	1.310	1.340	258,000	340,080	1.3181	9.143	9.143	9.212	8.939	9.143	37,811	8.9942	3.08%
1994-07-21	0	1.300	1.265	1.300	1.270	1.300	212,000	272,550	1.2856	8.870	8.632	8.870	8.666	8.870	31,069	8.7723	2.36%
1994-07-20	0	1.270	1.250	-	1.240	1.270	270,000	337,700	1.2507	8.666	8.529	-	8.461	8.666	39,570	8.5343	3.25%
1994-07-19	0	1.230	1.220	1.235	1.230	1.230	50,000	61,500	1.2300	8.393	8.325	8.427	8.393	8.393	7,328	8.3928	0.41%
1994-07-18	0	1.225	1.225	1.235	1.225	1.225	50,000	61,250	1.2250	8.359	8.359	8.427	8.359	8.359	7,328	8.3587	0.41%
1994-07-15	0	1.220	1.200	1.225	1.220	1.220	50,000	61,000	1.2200	8.325	8.188	8.359	8.325	8.325	7,328	8.3246	1.67%
1994-07-14	0	1.200	1.190	1.200	1.190	1.210	180,000	215,400	1.1967	8.188	8.120	8.188	8.120	8.256	26,380	8.1654	-0.41%
1994-07-13	0	1.205	1.200	1.215	1.205	1.205	50,000	60,250	1.2050	8.222	8.188	8.290	8.222	8.222	7,328	8.2222	0.42%
1994-07-12	0	1.200	1.200	1.220	1.200	1.200	186,000	223,200	1.2000	8.188	8.188	8.325	8.188	8.188	27,259	8.1881	0.00%
1994-07-11	0	1.200	1.160	1.200	1.200	1.265	320,000	394,700	1.2334	8.188	7.915	8.188	8.188	8.632	46,897	8.4163	-4.76%
1994-07-08	0	1.260	1.230	1.260	1.230	1.260	130,000	161,500	1.2423	8.598	8.393	8.598	8.393	8.598	19,052	8.4768	0.80%
1994-07-07	0	1.250	1.230	1.250	1.250	1.250	50,000	62,500	1.2500	8.529	8.393	8.529	8.529	8.529	7,328	8.5293	-0.79%
1994-07-06	0	1.260	1.250	1.260	1.250	1.260	50,000	62,800	1.2560	8.598	8.529	8.598	8.529	8.598	7,328	8.5702	0.00%
1994-07-05	0	1.260	1.260	1.265	1.260	1.270	390,000	493,400	1.2651	8.598	8.598	8.632	8.598	8.666	57,156	8.6325	-2.70%
1994-07-04	0	1.295	1.270	1.300	1.270	1.310	460,000	593,700	1.2907	8.836	8.666	8.870	8.666	8.939	67,415	8.8067	0.39%
1994-07-01	0	1.290	1.280	1.290	1.275	1.290	364,000	465,390	1.2785	8.802	8.734	8.802	8.700	8.802	53,346	8.7241	0.78%
1994-06-30	0	1.280	1.280	1.290	1.210	1.290	696,000	868,860	1.2484	8.734	8.734	8.802	8.256	8.802	102,001	8.5181	3.23%
1994-06-29	0	1.240	1.190	1.240	1.200	1.240	420,000	511,900	1.2188	8.461	8.120	8.461	8.188	8.461	61,553	8.3165	0.81%
1994-06-28	0	1.230	1.200	1.230	1.200	1.230	220,000	269,100	1.2232	8.393	8.188	8.393	8.188	8.393	32,242	8.3463	0.00%
1994-06-27	0	1.230	1.210	1.230	1.220	1.250	590,000	728,400	1.2346	8.393	8.256	8.393	8.325	8.529	86,467	8.4240	-2.38%
1994-06-24	0	1.260	1.240	1.260	1.230	1.260	450,000	561,600	1.2480	8.598	8.461	8.598	8.393	8.598	65,949	8.5156	0.00%
1994-06-23	0	1.260	1.240	1.260	1.240	1.260	600,000	750,000	1.2500	8.598	8.461	8.598	8.461	8.598	87,932	8.5293	0.00%
1994-06-22	0	1.260	1.230	1.260	1.230	1.260	398,000	493,040	1.2388	8.598	8.393	8.598	8.393	8.598	58,328	8.4528	1.61%
1994-06-21	0	1.240	1.230	1.250	1.230	1.240	328,000	406,140	1.2382	8.461	8.393	8.529	8.393	8.461	48,070	8.4490	-1.59%
1994-06-20	0	1.260	1.250	1.260	1.250	1.260	160,000	200,500	1.2531	8.598	8.529	8.598	8.529	8.598	23,449	8.5506	0.80%
1994-06-17	0	1.250	1.240	1.250	1.240	1.250	290,000	361,400	1.2462	8.529	8.461	8.529	8.461	8.529	42,501	8.5034	-0.79%
1994-06-16	0	1.260	1.240	1.260	1.240	1.260	234,000	292,540	1.2502	8.598	8.461	8.598	8.461	8.598	34,294	8.5305	0.80%
1994-06-15	0	1.250	1.230	1.250	1.230	1.260	442,000	547,320	1.2383	8.529	8.393	8.529	8.393	8.598	64,777	8.4493	-3.10%
1994-06-10	0	1.290	1.260	1.300	1.260	1.340	490,000	637,900	1.3018	8.802	8.598	8.870	8.598	9.143	71,811	8.8830	-3.01%
1994-06-09	0	1.330	1.330	1.340	1.330	1.390	460,000	627,100	1.3633	9.075	9.075	9.143	9.075	9.485	67,415	9.3021	-3.62%
1994-06-08	0	1.380	1.380	1.390	1.360	1.410	390,000	535,900	1.3741	9.416	9.416	9.485	9.280	9.621	57,156	9.3761	-0.72%
1994-06-07	0	1.390	1.370	1.390	1.400	1.460	400,000	570,500	1.4263	9.485	9.348	9.485	9.553	9.962	58,622	9.7319	-2.80%
1994-06-06	0	1.430	1.430	1.450	1.430	1.460	214,000	310,020	1.4487	9.758	9.758	9.894	9.758	9.962	31,363	9.8850	-1.38%
1994-06-03	0	1.450	1.430	1.450	1.420	1.460	140,000	201,800	1.4414	9.894	9.758	9.894	9.689	9.962	20,518	9.8355	-0.68%
1994-06-02	0	1.460	1.440	1.460	1.450	1.490	580,000	848,000	1.4621	9.962	9.826	9.962	9.894	10.17	85,001	9.9763	-1.35%
1994-06-01	0	1.480	1.480	1.500	1.460	1.490	786,000	1,159,940	1.4758	10.10	10.10	10.24	9.962	10.17	115,191	10.070	1.37%
1994-05-31	0	1.460	1.440	1.460	1.420	1.460	928,000	1,344,680	1.4490	9.962	9.826	9.962	9.689	9.962	136,002	9.8872	2.10%
1994-05-30	0	1.430	1.430	1.450	1.410	1.440	712,000	1,014,460	1.4248	9.758	9.758	9.894	9.621	9.826	104,346	9.7220	2.14%
1994-05-27	0	1.400	1.400	1.440	1.380	1.400	356,000	496,300	1.3941	9.553	9.553	9.826	9.416	9.553	52,173	9.5126	0.00%
1994-05-26	0	1.400	1.390	1.400	1.390	1.410	444,000	621,960	1.4008	9.553	9.485	9.553	9.485	9.621	65,070	9.5583	0.00%
1994-05-25	0	1.400	1.390	1.400	1.380	1.410	892,000	1,247,000	1.3980	9.553	9.485	9.553	9.416	9.621	130,726	9.5390	1.45%
1994-05-24	0	1.380	1.350	1.380	1.380	1.450	1,564,000	2,230,420	1.4261	9.416	9.212	9.416	9.416	9.894	229,210	9.7309	-1.43%
1994-05-23	0	1.400	1.400	1.430	1.300	1.430	1,212,000	1,632,360	1.3468	9.553	9.553	9.758	8.870	9.758	177,623	9.1900	9.38%
1994-05-20	0	1.280	1.260	1.280	1.240	1.280	694,000	872,060	1.2566	8.734	8.598	8.734	8.461	8.734	101,708	8.5741	4.92%
1994-05-19	0	1.220	1.220	1.250	1.220	1.250	212,000	263,140	1.2412	8.325	8.325	8.529	8.325	8.529	31,069	8.4694	-2.40%
1994-05-18	0	1.250	1.240	1.270	1.250	1.270	70,000	87,900	1.2557	8.529	8.461	8.666	8.529	8.666	10,259	8.5683	1.63%
1994-05-17	0	1.230	1.200	1.270	1.230	1.250	160,000	197,500	1.2344	8.393	8.188	8.666	8.393	8.529	23,449	8.4227	-1.60%
1994-05-16	0	1.250	1.240	-	1.240	1.250	70,000	87,400	1.2486	8.529	8.461	-	8.461	8.529	10,259	8.5195	0.00%
1994-05-13	0	1.250	1.250	-	1.220	1.250	76,000	93,020	1.2239	8.529	8.529	-	8.325	8.529	11,138	8.3515	3.31%
1994-05-12	0	1.210	1.170	1.220	1.170	1.220	300,000	361,900	1.2063	8.256	7.983	8.325	7.983	8.325	43,966	8.2313	0.83%
1994-05-11	0	1.200	1.200	1.220	1.200	1.200	6,000	7,200	1.2000	8.188	8.188	8.325	8.188	8.188	879	8.1881	0.00%
1994-05-10	0	1.200	1.190	1.220	1.200	1.230	112,000	136,260	1.2166	8.188	8.120	8.325	8.188	8.393	16,414	8.3014	-3.23%
1994-05-09	0	1.240	1.220	1.240	1.220	1.240	140,000	171,700	1.2264	8.461	8.325	8.461	8.325	8.461	20,518	8.3684	-0.80%
1994-05-06	0	1.250	1.210	1.250	1.230	1.250	170,000	211,500	1.2441	8.529	8.256	8.529	8.393	8.529	24,914	8.4891	0.00%
1994-05-05	0	1.250	1.250	1.270	1.250	1.290	146,000	183,700	1.2582	8.529	8.529	8.666	8.529	8.802	21,397	8.5854	-0.79%
1994-05-04	0	1.260	-	1.290	1.260	1.270	132,000	166,820	1.2638	8.598	-	8.802	8.598	8.666	19,345	8.6234	-0.79%
1994-05-03	0	1.270	-	1.290	1.270	1.290	178,000	227,060	1.2756	8.666	-	8.802	8.666	8.802	26,087	8.7041	-1.55%
1994-05-02	0	1.290	1.290	1.320	1.290	1.300	190,000	245,740	1.2934	8.802	8.802	9.007	8.802	8.870	27,845	8.8252	-0.77%
1994-04-29	0	1.300	1.290	1.320	1.300	1.300	80,000	104,000	1.3000	8.870	8.802	9.007	8.870	8.870	11,724	8.8705	0.00%
1994-04-28	0	1.300	1.290	1.320	1.300	1.300	60,000	78,000	1.3000	8.870	8.802	9.007	8.870	8.870	8,793	8.8705	-0.76%
1994-04-27	0	1.310	1.310	1.340	1.310	1.310	6,000	7,860	1.3100	8.939	8.939	9.143	8.939	8.939	879	8.9387	0.00%
1994-04-26	0	1.310	1.260	1.340	1.300	1.310	198,000	258,880	1.3075	8.939	8.598	9.143	8.870	8.939	29,018	8.9215	0.00%
1994-04-25	0	1.310	1.310	1.320	1.310	1.360	452,000	600,920	1.3295	8.939	8.939	9.007	8.939	9.280	66,242	9.0715	-3.68%
1994-04-22	0	1.360	1.330	1.360	1.360	1.370	260,000	353,900	1.3612	9.280	9.075	9.280	9.280	9.348	38,104	9.2877	0.00%
1994-04-21	0	1.360	-	1.360	1.360	1.410	312,000	429,220	1.3757	9.280	-	9.280	9.280	9.621	45,725	9.3870	-3.55%
1994-04-20	0	1.410	1.410	-	1.410	1.410	8,000	11,280	1.4100	9.621	9.621	-	9.621	9.621	1,172	9.6210	0.71%
1994-04-19	0	1.400	1.390	1.430	1.400	1.400	50,000	70,000	1.4000	9.553	9.485	9.758	9.553	9.553	7,328	9.5528	-0.71%
1994-04-18	0	1.410	1.390	1.410	1.410	1.410	16,000	22,560	1.4100	9.621	9.485	9.621	9.621	9.621	2,345	9.6210	2.17%
1994-04-15	0	1.380	1.380	1.410	1.380	1.390	68,000	94,320	1.3871	9.416	9.416	9.621	9.416	9.485	9,966	9.4645	0.00%
1994-04-14	0	1.380	1.380	1.410	1.370	1.370	4,000	5,480	1.3700	9.416	9.416	9.621	9.348	9.348	586	9.3481	0.73%
1994-04-13	0	1.370	1.370	1.410	1.370	1.370	336,000	460,320	1.3700	9.348	9.348	9.621	9.348	9.348	49,242	9.3481	0.74%
1994-04-12	0	1.360	1.360	-	1.360	1.360	30,000	40,800	1.3600	9.280	9.280	-	9.280	9.280	4,397	9.2799	0.00%
1994-04-11	0	1.360	1.360	1.400	1.360	1.360	46,000	62,560	1.3600	9.280	9.280	9.553	9.280	9.280	6,741	9.2799	0.00%
1994-04-08	0	1.360	-	1.360	1.360	1.360	50,000	68,000	1.3600	9.280	-	9.280	9.280	9.280	7,328	9.2799	0.00%
1994-04-07	0	1.360	-	1.360	1.360	1.370	102,000	139,220	1.3649	9.280	-	9.280	9.280	9.348	14,948	9.3133	-1.45%
1994-04-06	0	1.380	1.370	1.380	1.380	1.380	50,000	69,000	1.3800	9.416	9.348	9.416	9.416	9.416	7,328	9.4163	-0.72%
1994-03-31	0	1.390	1.380	1.390	1.390	1.390	50,000	69,500	1.3900	9.485	9.416	9.485	9.485	9.485	7,328	9.4846	0.00%
1994-03-30	0	1.390	1.390	-	1.380	1.390	126,000	174,480	1.3848	9.485	9.485	-	9.416	9.485	18,466	9.4488	0.72%
1994-03-29	0	1.380	-	1.380	1.380	1.440	214,000	303,000	1.4159	9.416	-	9.416	9.416	9.826	31,363	9.6612	-5.48%
1994-03-28	0	1.460	1.440	1.460	1.440	1.460	130,000	188,700	1.4515	9.962	9.826	9.962	9.826	9.962	19,052	9.9045	2.82%
1994-03-25	0	1.420	1.420	-	1.420	1.420	50,000	71,000	1.4200	9.689	9.689	-	9.689	9.689	7,328	9.6893	0.00%
1994-03-24	0	1.420	1.420	1.440	1.400	1.420	570,000	808,100	1.4177	9.689	9.689	9.826	9.553	9.689	83,536	9.6737	0.00%
1994-03-23	0	1.420	-	1.420	1.420	1.460	150,000	213,800	1.4253	9.689	-	9.689	9.689	9.962	21,983	9.7257	-2.74%
1994-03-22	0	1.460	-	1.460	1.480	1.500	190,000	282,700	1.4879	9.962	-	9.962	10.10	10.24	27,845	10.153	-3.31%
1994-03-21	0	1.510	-	1.510	1.510	1.520	100,000	151,500	1.5150	10.30	-	10.30	10.30	10.37	14,655	10.337	-1.31%
1994-03-18	0	1.530	1.530	1.540	1.530	1.540	92,000	141,260	1.5354	10.44	10.44	10.51	10.44	10.51	13,483	10.477	-1.29%
1994-03-17	0	1.550	1.550	1.560	1.550	1.570	286,000	445,000	1.5559	10.58	10.58	10.64	10.58	10.71	41,914	10.617	-2.52%
1994-03-16	0	1.590	1.590	1.600	1.590	1.600	556,000	886,600	1.5946	10.85	10.85	10.92	10.85	10.92	81,484	10.881	-0.62%
1994-03-15	0	1.600	1.600	1.650	1.600	1.640	294,000	476,400	1.6204	10.92	10.92	11.26	10.92	11.19	43,087	11.057	-2.44%
1994-03-14	0	1.640	-	1.640	1.640	1.640	50,000	82,000	1.6400	11.19	-	11.19	11.19	11.19	7,328	11.190	0.00%
1994-03-11	0	1.640	1.640	1.650	1.640	1.640	100,000	164,000	1.6400	11.19	11.19	11.26	11.19	11.19	14,655	11.190	-0.61%
1994-03-10	0	1.650	1.650	1.690	1.650	1.680	70,000	117,000	1.6714	11.26	11.26	11.53	11.26	11.46	10,259	11.405	-2.94%
1994-03-09	0	1.700	1.700	1.730	1.700	1.730	404,000	694,000	1.7178	11.60	11.60	11.80	11.60	11.80	59,208	11.721	0.00%
1994-03-08	0	1.700	1.680	1.700	1.670	1.700	782,000	1,316,440	1.6834	11.60	11.46	11.60	11.40	11.60	114,605	11.487	1.19%
1994-03-07	0	1.680	1.680	1.690	1.630	1.690	380,000	635,000	1.6711	11.46	11.46	11.53	11.12	11.53	55,690	11.402	3.70%
1994-03-04	0	1.620	-	1.640	1.620	1.620	100,000	162,000	1.6200	11.05	-	11.19	11.05	11.05	14,655	11.054	0.00%
1994-03-03	0	1.620	-	1.620	1.630	1.630	100,000	163,000	1.6300	11.05	-	11.05	11.12	11.12	14,655	11.122	-0.61%
1994-03-02	0	1.630	1.630	1.670	1.630	1.640	90,000	146,800	1.6311	11.12	11.12	11.40	11.12	11.19	13,190	11.130	-0.61%
1994-03-01	0	1.640	1.640	1.680	1.630	1.650	164,000	269,600	1.6439	11.19	11.19	11.46	11.12	11.26	24,035	11.217	-0.61%
1994-02-28	0	1.650	1.650	1.660	1.640	1.670	134,000	221,420	1.6524	11.26	11.26	11.33	11.19	11.40	19,638	11.275	-0.60%
1994-02-25	0	1.660	-	1.690	-	-	0	0	-	11.33	-	11.53	-	-	0	-	0.00%
1994-02-24	0	1.660	1.660	1.690	1.660	1.670	76,000	126,460	1.6639	11.33	11.33	11.53	11.33	11.40	11,138	11.354	-1.19%
1994-02-23	0	1.680	1.680	1.690	1.680	1.710	176,000	297,720	1.6916	11.46	11.46	11.53	11.46	11.67	25,793	11.542	0.00%
1994-02-22	0	1.680	1.670	-	1.630	1.680	526,000	868,660	1.6514	11.46	11.40	-	11.12	11.46	77,087	11.269	1.20%
1994-02-21	0	1.660	1.660	1.700	1.660	1.670	184,000	306,440	1.6654	11.33	11.33	11.60	11.33	11.40	26,966	11.364	-1.19%
1994-02-18	0	1.680	1.680	-	1.660	1.680	194,000	323,240	1.6662	11.46	11.46	-	11.33	11.46	28,431	11.369	1.82%
1994-02-17	0	1.650	1.650	1.690	1.640	1.660	254,000	418,860	1.6491	11.26	11.26	11.53	11.19	11.33	37,225	11.252	0.00%
1994-02-16	0	1.650	1.640	-	1.650	1.650	100,000	165,000	1.6500	11.26	11.19	-	11.26	11.26	14,655	11.259	0.00%
1994-02-15	0	1.650	1.650	-	1.620	1.650	414,000	673,120	1.6259	11.26	11.26	-	11.05	11.26	60,673	11.094	1.23%
1994-02-14	0	1.630	1.630	1.640	1.630	1.630	48,000	78,240	1.6300	11.12	11.12	11.19	11.12	11.12	7,035	11.122	-1.21%
1994-02-09	0	1.650	1.650	1.680	1.650	1.660	130,000	215,400	1.6569	11.26	11.26	11.46	11.26	11.33	19,052	11.306	-0.60%
1994-02-08	0	1.660	1.660	1.700	1.650	1.660	150,000	248,500	1.6567	11.33	11.33	11.60	11.26	11.33	21,983	11.304	0.00%
1994-02-07	0	1.660	1.650	1.700	1.650	1.660	256,000	424,460	1.6580	11.33	11.26	11.60	11.26	11.33	37,518	11.314	-0.60%
1994-02-04	0	1.670	1.660	-	1.660	1.670	46,000	76,620	1.6657	11.40	11.33	-	11.33	11.40	6,741	11.365	2.45%
1994-02-03	0	1.630	1.630	1.670	1.630	1.680	238,000	395,380	1.6613	11.12	11.12	11.40	11.12	11.46	34,880	11.335	-0.61%
1994-02-02	0	1.640	1.640	1.660	1.640	1.700	160,000	269,600	1.6850	11.19	11.19	11.33	11.19	11.60	23,449	11.497	-1.80%
1994-02-01	0	1.670	-	1.680	1.670	1.700	160,000	268,300	1.6769	11.40	-	11.46	11.40	11.60	23,449	11.442	-1.76%
1994-01-31	0	1.700	1.700	1.720	1.700	1.720	98,000	167,000	1.7041	11.60	11.60	11.74	11.60	11.74	14,362	11.628	0.00%
1994-01-28	0	1.700	1.700	1.730	1.700	1.760	354,000	607,760	1.7168	11.60	11.60	11.80	11.60	12.01	51,880	11.715	-3.41%
1994-01-27	0	1.760	1.720	1.780	1.720	1.780	170,000	299,000	1.7588	12.01	11.74	12.15	11.74	12.15	24,914	12.001	1.15%
1994-01-26	0	1.740	1.740	1.780	1.740	1.800	340,000	603,100	1.7738	11.87	11.87	12.15	11.87	12.28	49,828	12.104	-3.33%
1994-01-25	0	1.800	1.800	1.820	1.800	1.840	368,000	666,960	1.8124	12.28	12.28	12.42	12.28	12.56	53,932	12.367	-1.64%
1994-01-24	0	1.830	1.820	1.830	1.830	1.860	150,000	276,000	1.8400	12.49	12.42	12.49	12.49	12.69	21,983	12.555	0.55%
1994-01-21	0	1.820	1.820	1.840	1.820	1.850	340,000	628,260	1.8478	12.42	12.42	12.56	12.42	12.62	49,828	12.608	-1.62%
1994-01-20	0	1.850	1.850	1.870	1.830	1.850	558,000	1,021,400	1.8305	12.62	12.62	12.76	12.49	12.62	81,777	12.490	-0.54%
1994-01-19	0	1.860	1.870	1.880	1.860	1.890	464,000	869,180	1.8732	12.69	12.76	12.83	12.69	12.90	68,001	12.782	-0.53%
1994-01-18	0	1.870	1.850	1.870	1.840	1.870	420,000	777,000	1.8500	12.76	12.62	12.76	12.56	12.76	61,553	12.623	2.75%
1994-01-17	0	1.820	1.810	1.820	1.790	1.820	2,174,000	3,955,480	1.8194	12.42	12.35	12.42	12.21	12.42	318,608	12.415	1.11%
1994-01-14	0	1.800	1.800	1.820	1.790	1.820	352,000	635,520	1.8055	12.28	12.28	12.42	12.21	12.42	51,587	12.319	-0.77%
1994-01-13	0	1.850	1.850	1.860	1.850	1.870	760,000	1,412,300	1.8583	12.38	12.38	12.44	12.38	12.51	113,591	12.433	-0.54%
1994-01-12	0	1.860	1.880	1.900	1.860	1.940	634,000	1,206,020	1.9022	12.44	12.58	12.71	12.44	12.98	94,759	12.727	-4.12%
1994-01-11	0	1.940	1.940	1.970	1.940	1.970	108,000	209,640	1.9411	12.98	12.98	13.18	12.98	13.18	16,142	12.987	-0.51%
1994-01-10	0	1.950	1.940	1.950	1.950	1.980	450,000	882,080	1.9602	13.05	12.98	13.05	13.05	13.25	67,258	13.115	-0.51%
1994-01-07	0	1.960	1.950	1.970	1.960	1.980	934,000	1,841,380	1.9715	13.11	13.05	13.18	13.11	13.25	139,598	13.191	-0.51%
1994-01-06	0	1.970	1.970	1.980	1.970	2.000	1,670,000	3,315,460	1.9853	13.18	13.18	13.25	13.18	13.38	249,602	13.283	0.51%
1994-01-05	0	1.960	1.960	1.970	1.960	1.990	1,176,000	2,322,320	1.9748	13.11	13.11	13.18	13.11	13.31	175,768	13.212	-0.51%
1994-01-04	0	1.970	1.950	1.970	1.950	2.000	998,000	1,954,540	1.9585	13.18	13.05	13.18	13.05	13.38	149,163	13.103	1.03%
1994-01-03	0	1.950	1.940	1.960	1.950	2.000	520,000	1,023,300	1.9679	13.05	12.98	13.11	13.05	13.38	77,720	13.166

---

Copyright & disclaimer, Privacy policy

Back to top

---