Ev Dynamics (Holdings) Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00476	1996-05-24			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-09	0	0.620	0.610	0.620	0.620	0.630	72,000	44,900	0.6236	0.620	0.610	0.620	0.620	0.630	72,000	0.6236	-4.62%
2026-04-08	0	0.650	0.630	0.650	-	-	2,000	1,220	0.6100	0.650	0.630	0.650	-	-	2,000	0.6100	0.00%
2026-04-02	0	0.650	0.650	0.660	0.640	0.660	320,000	206,000	0.6438	0.650	0.650	0.660	0.640	0.660	320,000	0.6438	1.56%
2026-04-01	0	0.640	0.640	0.670	0.630	0.690	136,400	88,432	0.6483	0.640	0.640	0.670	0.630	0.690	136,400	0.6483	-7.25%
2026-03-31	0	0.690	0.660	0.690	0.660	0.690	131,600	88,884	0.6754	0.690	0.660	0.690	0.660	0.690	131,600	0.6754	2.99%
2026-03-30	0	0.670	0.620	0.690	0.620	0.670	40,803	26,765	0.6560	0.670	0.620	0.690	0.620	0.670	40,803	0.6560	8.06%
2026-03-27	0	0.620	0.620	0.660	-	-	1,600	944	0.5900	0.620	0.620	0.660	-	-	1,600	0.5900	0.00%
2026-03-26	0	0.620	0.580	0.660	0.620	0.620	101,500	62,846	0.6192	0.620	0.580	0.660	0.620	0.620	101,500	0.6192	0.00%
2026-03-25	0	0.620	0.610	0.660	0.610	0.620	73,000	45,040	0.6170	0.620	0.610	0.660	0.610	0.620	73,000	0.6170	1.64%
2026-03-24	0	0.610	0.580	0.610	-	-	600	330	0.5500	0.610	0.580	0.610	-	-	600	0.5500	-1.61%
2026-03-23	0	0.620	0.600	0.650	0.620	0.620	10,000	6,200	0.6200	0.620	0.600	0.650	0.620	0.620	10,000	0.6200	3.33%
2026-03-20	0	0.600	0.600	0.630	0.590	0.600	140,000	83,900	0.5993	0.600	0.600	0.630	0.590	0.600	140,000	0.5993	0.00%
2026-03-19	0	0.600	0.485	0.640	0.600	0.670	258,000	164,740	0.6385	0.600	0.485	0.640	0.600	0.670	258,000	0.6385	-10.45%
2026-03-18	0	0.670	0.670	0.680	0.670	0.690	416,400	283,196	0.6801	0.670	0.670	0.680	0.670	0.690	416,400	0.6801	-2.90%
2026-03-17	0	0.690	0.680	0.710	-	-	1,000	660	0.6600	0.690	0.680	0.710	-	-	1,000	0.6600	0.00%
2026-03-16	0	0.690	0.690	0.720	0.690	0.730	70,000	49,500	0.7071	0.690	0.690	0.720	0.690	0.730	70,000	0.7071	1.47%
2026-03-13	0	0.680	0.670	0.700	0.660	0.700	120,000	81,300	0.6775	0.680	0.670	0.700	0.660	0.700	120,000	0.6775	-2.86%
2026-03-12	0	0.700	0.680	0.700	0.700	0.700	172,000	120,300	0.6994	0.700	0.680	0.700	0.700	0.700	172,000	0.6994	0.00%
2026-03-11	0	0.700	0.670	0.700	0.670	0.720	238,800	169,020	0.7078	0.700	0.670	0.700	0.670	0.720	238,800	0.7078	1.45%
2026-03-10	0	0.690	0.680	0.710	0.680	0.710	120,000	84,000	0.7000	0.690	0.680	0.710	0.680	0.710	120,000	0.7000	0.00%
2026-03-09	0	0.690	0.690	0.720	0.650	0.690	193,410	132,813	0.6867	0.690	0.690	0.720	0.650	0.690	193,410	0.6867	0.00%
2026-03-06	0	0.690	0.690	0.700	0.690	0.690	10,000	6,900	0.6900	0.690	0.690	0.700	0.690	0.690	10,000	0.6900	0.00%
2026-03-05	0	0.690	0.660	0.710	0.630	0.690	222,000	147,920	0.6663	0.690	0.660	0.710	0.630	0.690	222,000	0.6663	0.00%
2026-03-04	0	0.690	0.690	0.710	0.690	0.710	160,000	112,100	0.7006	0.690	0.690	0.710	0.690	0.710	160,000	0.7006	-2.82%
2026-03-03	0	0.710	0.670	0.750	-	-	0	0	-	0.710	0.670	0.750	-	-	0	-	0.00%
2026-03-02	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2026-02-27	0	0.710	0.670	0.710	0.650	0.710	98,800	67,508	0.6833	0.710	0.670	0.710	0.650	0.710	98,800	0.6833	1.43%
2026-02-26	0	0.700	0.680	0.720	0.680	0.720	181,200	124,868	0.6891	0.700	0.680	0.720	0.680	0.720	181,200	0.6891	-2.78%
2026-02-25	0	0.720	0.700	0.720	0.700	0.740	110,000	78,500	0.7136	0.720	0.700	0.720	0.700	0.740	110,000	0.7136	1.41%
2026-02-24	0	0.710	0.700	0.760	0.710	0.750	120,400	89,268	0.7414	0.710	0.700	0.760	0.710	0.750	120,400	0.7414	-4.05%
2026-02-23	0	0.740	0.740	0.790	0.740	0.750	20,000	14,900	0.7450	0.740	0.740	0.790	0.740	0.750	20,000	0.7450	0.00%
2026-02-20	0	0.740	0.720	0.750	0.720	0.750	300,000	220,000	0.7333	0.740	0.720	0.750	0.720	0.750	300,000	0.7333	-2.63%
2026-02-16	0	0.760	0.750	0.770	0.760	0.760	11,400	8,626	0.7567	0.760	0.750	0.770	0.760	0.760	11,400	0.7567	-1.30%
2026-02-13	0	0.770	0.760	0.800	0.760	0.770	62,600	47,884	0.7649	0.770	0.760	0.800	0.760	0.770	62,600	0.7649	1.32%
2026-02-12	0	0.760	0.760	0.850	-	-	400	292	0.7300	0.760	0.760	0.850	-	-	400	0.7300	0.00%
2026-02-11	0	0.760	0.760	0.790	0.760	0.780	182,000	139,840	0.7684	0.760	0.760	0.790	0.760	0.780	182,000	0.7684	0.00%
2026-02-10	0	0.760	0.760	0.770	0.760	0.790	200,000	154,800	0.7740	0.760	0.760	0.770	0.760	0.790	200,000	0.7740	-2.56%
2026-02-09	0	0.780	0.770	0.790	0.780	0.780	110,000	85,800	0.7800	0.780	0.770	0.790	0.780	0.780	110,000	0.7800	-1.27%
2026-02-06	0	0.790	0.770	0.820	-	-	0	0	-	0.790	0.770	0.820	-	-	0	-	0.00%
2026-02-05	0	0.790	0.770	0.820	0.760	0.790	111,830	85,836	0.7676	0.790	0.770	0.820	0.760	0.790	111,830	0.7676	2.60%
2026-02-04	0	0.770	0.770	0.820	0.770	0.780	30,000	23,300	0.7767	0.770	0.770	0.820	0.770	0.780	30,000	0.7767	-1.28%
2026-02-03	0	0.780	0.780	0.810	0.770	0.780	81,200	62,800	0.7734	0.780	0.780	0.810	0.770	0.780	81,200	0.7734	1.30%
2026-02-02	0	0.770	0.760	0.790	0.770	0.800	100,000	79,700	0.7970	0.770	0.760	0.790	0.770	0.800	100,000	0.7970	-3.75%
2026-01-30	0	0.800	0.790	0.850	0.800	0.800	56,800	44,528	0.7839	0.800	0.790	0.850	0.800	0.800	56,800	0.7839	0.00%
2026-01-29	0	0.800	0.800	0.850	0.800	0.800	70,600	56,462	0.7997	0.800	0.800	0.850	0.800	0.800	70,600	0.7997	0.00%
2026-01-28	0	0.800	0.800	0.810	0.800	0.820	206,230	166,957	0.8096	0.800	0.800	0.810	0.800	0.820	206,230	0.8096	-2.44%
2026-01-27	0	0.820	0.810	0.860	-	-	600	468	0.7800	0.820	0.810	0.860	-	-	600	0.7800	0.00%
2026-01-26	0	0.820	0.810	0.850	0.810	0.840	360,402	294,625	0.8175	0.820	0.810	0.850	0.810	0.840	360,402	0.8175	-4.65%
2026-01-23	0	0.860	0.860	0.880	0.860	0.880	106,800	91,756	0.8591	0.860	0.860	0.880	0.860	0.880	106,800	0.8591	0.00%
2026-01-22	0	0.860	0.850	0.860	0.850	0.860	92,000	78,400	0.8522	0.860	0.850	0.860	0.850	0.860	92,000	0.8522	-1.15%
2026-01-21	0	0.870	0.850	0.880	0.860	0.880	132,600	115,932	0.8743	0.870	0.850	0.880	0.860	0.880	132,600	0.8743	2.35%
2026-01-20	0	0.850	0.840	0.870	0.850	0.900	201,400	173,548	0.8617	0.850	0.840	0.870	0.850	0.900	201,400	0.8617	-3.41%
2026-01-19	0	0.880	0.880	0.900	0.880	0.910	272,000	243,080	0.8937	0.880	0.880	0.900	0.880	0.910	272,000	0.8937	-10.20%
2026-01-16	0	0.980	0.870	0.990	0.800	1.000	1,375,680	1,199,532	0.8720	0.980	0.870	0.990	0.800	1.000	1,375,680	0.8720	16.67%
2026-01-15	0	0.840	0.830	0.860	0.840	0.950	529,600	462,936	0.8741	0.840	0.830	0.860	0.840	0.950	529,600	0.8741	1.20%
2026-01-14	0	0.830	0.820	0.840	0.830	0.890	356,800	301,476	0.8449	0.830	0.820	0.840	0.830	0.890	356,800	0.8449	-6.74%
2026-01-13	0	0.890	0.880	0.890	0.810	0.890	259,900	222,022	0.8543	0.890	0.880	0.890	0.810	0.890	259,900	0.8543	5.95%
2026-01-12	0	0.840	0.790	0.840	0.790	0.840	1,386,001	1,113,960	0.8037	0.840	0.790	0.840	0.790	0.840	1,386,001	0.8037	1.20%
2026-01-09	0	0.830	0.800	0.830	0.790	0.830	110,000	89,300	0.8118	0.830	0.800	0.830	0.790	0.830	110,000	0.8118	5.06%
2026-01-08	0	0.790	0.780	0.810	0.790	0.800	184,500	146,375	0.7934	0.790	0.780	0.810	0.790	0.800	184,500	0.7934	-1.25%
2026-01-07	0	0.800	0.800	0.830	0.790	0.820	31,000	25,030	0.8074	0.800	0.800	0.830	0.790	0.820	31,000	0.8074	-1.23%
2026-01-06	0	0.810	0.790	0.820	0.790	0.810	116,600	93,190	0.7992	0.810	0.790	0.820	0.790	0.810	116,600	0.7992	1.25%
2026-01-05	0	0.800	0.800	0.820	0.790	0.820	108,806	87,502	0.8042	0.800	0.800	0.820	0.790	0.820	108,806	0.8042	-2.44%
2026-01-02	0	0.820	0.810	0.820	0.750	0.830	98,210	78,115	0.7954	0.820	0.810	0.820	0.750	0.830	98,210	0.7954	7.89%
2025-12-31	0	0.760	0.760	0.780	0.750	0.800	32,000	24,540	0.7669	0.760	0.760	0.780	0.750	0.800	32,000	0.7669	1.33%
2025-12-30	0	0.750	0.740	0.760	0.740	0.810	254,200	197,966	0.7788	0.750	0.740	0.760	0.740	0.810	254,200	0.7788	-6.25%
2025-12-29	0	0.800	0.800	0.830	0.800	0.850	1,102,000	922,648	0.8372	0.800	0.800	0.830	0.800	0.850	1,102,000	0.8372	-4.76%
2025-12-24	0	0.840	0.820	0.830	0.830	0.850	70,006	58,604	0.8371	0.840	0.820	0.830	0.830	0.850	70,006	0.8371	-6.67%
2025-12-23	0	0.900	0.820	0.900	0.650	0.900	887,000	660,000	0.7441	0.900	0.820	0.900	0.650	0.900	887,000	0.7441	15.38%
2025-12-22	0	0.780	0.780	0.800	0.780	0.830	750,000	595,500	0.7940	0.780	0.780	0.800	0.780	0.830	750,000	0.7940	-6.02%
2025-12-19	0	0.830	0.820	0.830	0.800	0.840	234,600	192,442	0.8203	0.830	0.820	0.830	0.800	0.840	234,600	0.8203	-2.35%
2025-12-18	0	0.850	0.840	0.850	0.850	0.850	84,800	71,930	0.8482	0.850	0.840	0.850	0.850	0.850	84,800	0.8482	-2.30%
2025-12-17	0	0.870	0.820	0.890	-	-	0	0	-	0.870	0.820	0.890	-	-	0	-	0.00%
2025-12-16	0	0.870	0.840	0.890	-	-	0	0	-	0.870	0.840	0.890	-	-	0	-	0.00%
2025-12-15	0	0.870	0.840	0.910	0.870	0.880	120,600	105,898	0.8781	0.870	0.840	0.910	0.870	0.880	120,600	0.8781	-1.14%
2025-12-12	0	0.880	0.870	0.900	0.880	0.890	144,415	127,788	0.8849	0.880	0.870	0.900	0.880	0.890	144,415	0.8849	-3.30%
2025-12-11	0	0.910	0.890	0.920	0.890	1.000	310,000	283,700	0.9152	0.910	0.890	0.920	0.890	1.000	310,000	0.9152	1.11%
2025-12-10	0	0.900	0.890	0.940	0.810	0.900	1,083,600	922,480	0.8513	0.900	0.890	0.940	0.810	0.900	1,083,600	0.8513	12.50%
2025-12-09	0	0.800	0.780	0.800	0.790	0.810	220,000	176,500	0.8023	0.800	0.780	0.800	0.790	0.810	220,000	0.8023	-3.61%
2025-12-08	0	0.830	0.820	0.860	0.830	0.840	194,400	162,144	0.8341	0.830	0.820	0.860	0.830	0.840	194,400	0.8341	-1.19%
2025-12-05	0	0.840	0.840	0.870	0.840	0.870	118,000	99,432	0.8426	0.840	0.840	0.870	0.840	0.870	118,000	0.8426	-1.18%
2025-12-04	0	0.850	0.840	0.860	0.810	0.890	647,006	552,538	0.8540	0.850	0.840	0.860	0.810	0.890	647,006	0.8540	1.19%
2025-12-03	0	0.840	0.830	0.850	0.830	0.840	120,000	99,900	0.8325	0.840	0.830	0.850	0.830	0.840	120,000	0.8325	1.20%
2025-12-02	0	0.830	0.800	0.830	0.830	0.830	500,000	415,000	0.8300	0.830	0.800	0.830	0.830	0.830	500,000	0.8300	0.00%
2025-12-01	0	0.830	0.830	0.850	0.780	0.870	683,000	556,720	0.8151	0.830	0.830	0.850	0.780	0.870	683,000	0.8151	-9.78%
2025-11-28	0	0.920	0.910	0.920	0.900	0.920	311,000	282,070	0.9070	0.920	0.910	0.920	0.900	0.920	311,000	0.9070	2.22%
2025-11-27	0	0.900	0.900	0.920	0.900	0.920	72,800	65,640	0.9016	0.900	0.900	0.920	0.900	0.920	72,800	0.9016	-2.17%
2025-11-26	0	0.920	0.920	0.970	0.890	0.920	164,010	146,868	0.8955	0.920	0.920	0.970	0.890	0.920	164,010	0.8955	3.37%
2025-11-25	0	0.890	0.870	0.920	0.890	0.920	98,200	88,036	0.8965	0.890	0.870	0.920	0.890	0.920	98,200	0.8965	0.00%
2025-11-24	0	0.890	0.890	0.910	-	-	14,010	12,308	0.8785	0.890	0.890	0.910	-	-	14,010	0.8785	1.14%
2025-11-21	0	0.880	0.860	0.920	0.870	0.950	661,400	602,752	0.9113	0.880	0.860	0.920	0.870	0.950	661,400	0.9113	1.15%
2025-11-20	0	0.870	0.870	0.890	-	-	6,000	5,040	0.8400	0.870	0.870	0.890	-	-	6,000	0.8400	0.00%
2025-11-19	0	0.870	0.870	0.890	0.870	0.880	690,000	607,100	0.8799	0.870	0.870	0.890	0.870	0.880	690,000	0.8799	-1.14%
2025-11-18	0	0.880	0.870	0.900	0.870	0.930	1,291,210	1,178,816	0.9130	0.880	0.870	0.900	0.870	0.930	1,291,210	0.9130	-7.37%
2025-11-17	0	0.950	0.930	0.950	0.860	0.970	1,660,008	1,516,207	0.9134	0.950	0.930	0.950	0.860	0.970	1,660,008	0.9134	2.15%
2025-11-14	0	0.930	0.890	0.930	0.880	0.930	112,800	101,844	0.9029	0.930	0.890	0.930	0.880	0.930	112,800	0.9029	-1.06%
2025-11-13	0	0.940	0.910	0.940	0.920	0.940	660,020	613,418	0.9294	0.940	0.910	0.940	0.920	0.940	660,020	0.9294	-2.08%
2025-11-12	0	0.960	0.920	0.970	0.900	0.960	223,800	210,144	0.9390	0.960	0.920	0.970	0.900	0.960	223,800	0.9390	0.00%
2025-11-11	0	0.960	0.940	0.960	0.940	1.140	1,049,000	1,047,316	0.9984	0.960	0.940	0.960	0.940	1.140	1,049,000	0.9984	5.49%
2025-11-10	0	0.910	0.870	0.920	0.880	1.010	881,000	823,520	0.9348	0.910	0.870	0.920	0.880	1.010	881,000	0.9348	-7.14%
2025-11-07	0	0.980	0.950	0.990	0.960	0.980	414,000	400,964	0.9685	0.980	0.950	0.990	0.960	0.980	414,000	0.9685	1.03%
2025-11-06	0	0.970	0.950	0.970	0.970	0.980	190,030	184,627	0.9716	0.970	0.950	0.970	0.970	0.980	190,030	0.9716	-1.02%
2025-11-05	0	0.980	0.960	0.980	0.900	1.000	791,399	733,113	0.9264	0.980	0.960	0.980	0.900	1.000	791,399	0.9264	2.08%
2025-11-04	0	0.960	0.920	0.960	0.920	0.980	358,400	340,060	0.9488	0.960	0.920	0.960	0.920	0.980	358,400	0.9488	-2.04%
2025-11-03	0	0.980	0.960	0.980	0.960	1.010	1,204,000	1,171,540	0.9730	0.980	0.960	0.980	0.960	1.010	1,204,000	0.9730	-6.67%
2025-10-31	0	1.050	1.000	1.050	1.000	1.050	610,400	613,388	1.0049	1.050	1.000	1.050	1.000	1.050	610,400	1.0049	0.96%
2025-10-30	0	1.040	1.010	1.070	1.000	1.070	519,800	536,468	1.0321	1.040	1.010	1.070	1.000	1.070	519,800	1.0321	-2.80%
2025-10-28	0	1.070	1.060	1.080	1.070	1.070	40,094	42,295	1.0549	1.070	1.060	1.080	1.070	1.070	40,094	1.0549	0.00%
2025-10-27	0	1.070	1.040	1.080	1.040	1.070	230,000	242,700	1.0552	1.070	1.040	1.080	1.040	1.070	230,000	1.0552	0.94%
2025-10-24	0	1.060	1.010	1.080	1.030	1.100	81,600	86,752	1.0631	1.060	1.010	1.080	1.030	1.100	81,600	1.0631	-2.75%
2025-10-23	0	1.090	1.060	1.100	1.060	1.090	330,000	356,400	1.0800	1.090	1.060	1.100	1.060	1.090	330,000	1.0800	0.93%
2025-10-22	0	1.080	1.060	1.080	1.030	1.090	434,600	460,804	1.0603	1.080	1.060	1.080	1.030	1.090	434,600	1.0603	4.85%
2025-10-21	0	1.030	1.010	1.040	1.000	1.030	161,410	164,228	1.0175	1.030	1.010	1.040	1.000	1.030	161,410	1.0175	-0.96%
2025-10-20	0	1.040	1.010	1.040	1.010	1.040	86,600	88,726	1.0245	1.040	1.010	1.040	1.010	1.040	86,600	1.0245	0.97%
2025-10-17	0	1.030	1.000	1.030	0.970	1.040	527,287	533,837	1.0124	1.030	1.000	1.030	0.970	1.040	527,287	1.0124	-1.90%
2025-10-16	0	1.050	1.010	1.050	1.010	1.050	299,228	305,136	1.0197	1.050	1.010	1.050	1.010	1.050	299,228	1.0197	0.00%
2025-10-15	0	1.050	1.030	1.050	1.030	1.080	1,259,600	1,307,272	1.0378	1.050	1.030	1.050	1.030	1.080	1,259,600	1.0378	-1.87%
2025-10-14	0	1.070	1.040	1.070	1.050	1.170	356,000	388,580	1.0915	1.070	1.040	1.070	1.050	1.170	356,000	1.0915	-0.93%
2025-10-13	0	1.080	1.020	1.080	1.020	1.080	183,600	190,080	1.0353	1.080	1.020	1.080	1.020	1.080	183,600	1.0353	0.00%
2025-10-10	0	1.080	1.050	1.080	1.040	1.100	157,420	165,638	1.0522	1.080	1.050	1.080	1.040	1.100	157,420	1.0522	1.89%
2025-10-09	0	1.060	1.040	1.060	1.040	1.070	326,620	343,786	1.0526	1.060	1.040	1.060	1.040	1.070	326,620	1.0526	0.00%
2025-10-08	0	1.060	1.030	1.070	1.030	1.060	415,600	433,146	1.0422	1.060	1.030	1.070	1.030	1.060	415,600	1.0422	-1.85%
2025-10-06	0	1.080	1.060	1.080	1.030	1.090	511,003	535,603	1.0481	1.080	1.060	1.080	1.030	1.090	511,003	1.0481	0.00%
2025-10-03	0	1.080	1.020	1.090	1.040	1.110	360,000	385,400	1.0706	1.080	1.020	1.090	1.040	1.110	360,000	1.0706	-2.70%
2025-10-02	0	1.110	1.070	1.110	1.070	1.130	1,018,000	1,108,878	1.0893	1.110	1.070	1.110	1.070	1.130	1,018,000	1.0893	-3.48%
2025-09-30	0	1.150	1.140	1.150	1.100	1.230	1,222,430	1,377,731	1.1270	1.150	1.140	1.150	1.100	1.230	1,222,430	1.1270	-2.54%
2025-09-29	0	1.180	1.150	1.180	1.120	1.220	734,800	851,650	1.1590	1.180	1.150	1.180	1.120	1.220	734,800	1.1590	2.61%
2025-09-26	0	1.150	1.150	1.160	1.100	1.160	730,005	824,705	1.1297	1.150	1.150	1.160	1.100	1.160	730,005	1.1297	0.00%
2025-09-25	0	1.150	1.130	1.150	1.100	1.270	1,739,810	2,029,349	1.1664	1.150	1.130	1.150	1.100	1.270	1,739,810	1.1664	-2.54%
2025-09-24	0	1.180	1.160	1.180	1.090	1.440	3,629,000	4,632,034	1.2764	1.180	1.160	1.180	1.090	1.440	3,629,000	1.2764	10.28%
2025-09-23	0	1.070	1.060	1.070	0.930	1.100	3,236,200	3,343,114	1.0330	1.070	1.060	1.070	0.930	1.100	3,236,200	1.0330	15.05%
2025-09-22	0	0.930	0.910	0.930	0.910	0.940	293,000	271,240	0.9257	0.930	0.910	0.930	0.910	0.940	293,000	0.9257	2.20%
2025-09-19	0	0.910	0.890	0.910	0.860	0.910	176,200	156,746	0.8896	0.910	0.890	0.910	0.860	0.910	176,200	0.8896	1.11%
2025-09-18	0	0.900	0.890	0.900	0.890	0.900	593,210	532,028	0.8969	0.900	0.890	0.900	0.890	0.900	593,210	0.8969	2.27%
2025-09-17	0	0.880	0.880	0.900	0.880	0.880	130,400	114,476	0.8779	0.880	0.880	0.900	0.880	0.880	130,400	0.8779	0.00%
2025-09-16	0	0.880	0.880	0.890	0.820	0.900	377,200	331,860	0.8798	0.880	0.880	0.890	0.820	0.900	377,200	0.8798	0.00%
2025-09-15	0	0.880	0.870	0.880	0.870	0.900	563,000	497,820	0.8842	0.880	0.870	0.880	0.870	0.900	563,000	0.8842	-2.22%
2025-09-12	0	0.900	0.890	0.900	0.890	0.930	1,550,600	1,415,722	0.9130	0.900	0.890	0.900	0.890	0.930	1,550,600	0.9130	0.00%
2025-09-11	0	0.900	0.890	0.900	0.900	0.930	575,000	520,690	0.9055	0.900	0.890	0.900	0.900	0.930	575,000	0.9055	0.00%
2025-09-10	0	0.900	0.890	0.900	0.900	0.950	390,000	355,200	0.9108	0.900	0.890	0.900	0.900	0.950	390,000	0.9108	-2.17%
2025-09-09	0	0.920	0.910	0.920	0.900	0.940	700,000	638,000	0.9114	0.920	0.910	0.920	0.900	0.940	700,000	0.9114	-2.13%
2025-09-08	0	0.940	0.930	0.940	0.930	0.940	92,000	85,580	0.9302	0.940	0.930	0.940	0.930	0.940	92,000	0.9302	0.00%
2025-09-05	0	0.940	0.920	0.940	0.920	0.940	168,000	155,420	0.9251	0.940	0.920	0.940	0.920	0.940	168,000	0.9251	1.08%
2025-09-04	0	0.930	0.920	0.930	0.920	0.960	759,800	713,872	0.9396	0.930	0.920	0.930	0.920	0.960	759,800	0.9396	1.09%
2025-09-03	0	0.920	0.900	0.930	0.890	0.950	660,000	604,500	0.9159	0.920	0.900	0.930	0.890	0.950	660,000	0.9159	0.00%
2025-09-02	0	0.920	0.920	0.930	0.920	0.980	564,000	526,200	0.9330	0.920	0.920	0.930	0.920	0.980	564,000	0.9330	-1.08%
2025-09-01	0	0.930	0.930	0.940	0.910	0.930	412,300	381,029	0.9242	0.930	0.930	0.940	0.910	0.930	412,300	0.9242	0.00%
2025-08-29	0	0.930	0.910	0.920	0.910	0.930	106,600	98,220	0.9214	0.930	0.910	0.920	0.910	0.930	106,600	0.9214	0.00%
2025-08-28	0	0.930	0.900	0.920	0.880	0.930	486,620	444,527	0.9135	0.930	0.900	0.920	0.880	0.930	486,620	0.9135	3.33%
2025-08-27	0	0.900	0.890	0.940	0.900	0.930	735,050	669,873	0.9113	0.900	0.890	0.940	0.900	0.930	735,050	0.9113	-3.23%
2025-08-26	0	0.930	0.920	0.930	0.880	1.050	6,704,800	6,397,464	0.9542	0.930	0.920	0.930	0.880	1.050	6,704,800	0.9542	1.09%
2025-08-25	0	0.920	0.910	0.920	0.870	0.940	2,472,000	2,235,452	0.9043	0.920	0.910	0.920	0.870	0.940	2,472,000	0.9043	8.24%
2025-08-22	0	0.850	0.820	0.850	0.830	0.850	882,000	740,960	0.8401	0.850	0.820	0.850	0.830	0.850	882,000	0.8401	0.00%
2025-08-21	0	0.850	0.830	0.850	0.800	0.880	820,000	688,800	0.8400	0.850	0.830	0.850	0.800	0.880	820,000	0.8400	1.19%
2025-08-20	0	0.840	0.810	0.830	0.820	0.920	391,000	328,990	0.8414	0.840	0.810	0.830	0.820	0.920	391,000	0.8414	1.20%
2025-08-19	0	0.830	0.800	0.830	0.810	0.840	620,200	503,352	0.8116	0.830	0.800	0.830	0.810	0.840	620,200	0.8116	2.47%
2025-08-18	0	0.810	0.800	0.840	0.750	0.880	3,309,400	2,614,914	0.7901	0.810	0.800	0.840	0.750	0.880	3,309,400	0.7901	-10.99%
2025-08-15	0	0.910	0.850	0.910	0.860	0.960	1,534,414	1,397,182	0.9106	0.910	0.850	0.910	0.860	0.960	1,534,414	0.9106	-3.19%
2025-08-14	0	0.940	0.910	0.940	0.910	0.990	1,863,610	1,765,980	0.9476	0.940	0.910	0.940	0.910	0.990	1,863,610	0.9476	0.00%
2025-08-13	0	0.940	0.910	0.930	0.890	1.000	2,146,400	1,976,132	0.9207	0.940	0.910	0.930	0.890	1.000	2,146,400	0.9207	4.44%
2025-08-12	0	0.900	0.890	0.900	0.830	0.930	2,421,800	2,111,614	0.8719	0.900	0.890	0.900	0.830	0.930	2,421,800	0.8719	1.12%
2025-08-11	0	0.890	0.870	0.880	0.750	0.950	3,317,600	2,898,204	0.8736	0.890	0.870	0.880	0.750	0.950	3,317,600	0.8736	11.25%
2025-08-08	0	0.800	0.760	0.790	0.680	0.840	3,958,400	3,038,962	0.7677	0.800	0.760	0.790	0.680	0.840	3,958,400	0.7677	17.65%
2025-08-07	0	0.680	0.680	0.690	0.640	0.690	518,918	349,007	0.6726	0.680	0.680	0.690	0.640	0.690	518,918	0.6726	3.03%
2025-08-06	0	0.660	0.650	0.660	0.650	0.710	344,000	231,880	0.6741	0.660	0.650	0.660	0.650	0.710	344,000	0.6741	0.00%
2025-08-05	0	0.660	0.640	0.660	0.650	0.670	272,600	178,412	0.6545	0.660	0.640	0.660	0.650	0.670	272,600	0.6545	-1.49%
2025-08-04	0	0.670	0.670	0.690	0.670	0.690	200,000	136,100	0.6805	0.670	0.670	0.690	0.670	0.690	200,000	0.6805	1.52%
2025-08-01	0	0.660	0.640	0.660	0.640	0.670	643,220	421,788	0.6557	0.660	0.640	0.660	0.640	0.670	643,220	0.6557	-2.94%
2025-07-31	0	0.680	0.680	0.690	0.680	0.750	466,000	332,380	0.7133	0.680	0.680	0.690	0.680	0.750	466,000	0.7133	-2.86%
2025-07-30	0	0.700	0.690	0.700	-	-	4,000	2,772	0.6930	0.700	0.690	0.700	-	-	4,000	0.6930	0.00%
2025-07-29	0	0.700	0.690	0.700	0.680	0.720	140,000	97,600	0.6971	0.700	0.690	0.700	0.680	0.720	140,000	0.6971	1.45%
2025-07-28	0	0.690	0.670	0.680	0.670	0.690	1,163,000	799,890	0.6878	0.690	0.670	0.680	0.670	0.690	1,163,000	0.6878	-1.43%
2025-07-25	0	0.700	0.670	0.690	0.660	0.720	396,800	270,382	0.6814	0.700	0.670	0.690	0.660	0.720	396,800	0.6814	-1.41%
2025-07-24	0	0.710	0.670	0.680	0.630	0.710	431,600	285,780	0.6621	0.710	0.670	0.680	0.630	0.710	431,600	0.6621	2.90%
2025-07-23	0	0.690	0.540	0.660	0.590	0.750	1,546,800	1,046,272	0.6764	0.690	0.540	0.660	0.590	0.750	1,546,800	0.6764	1.47%
2025-07-22	0	0.680	0.680	0.690	0.680	0.720	210,950	145,483	0.6897	0.680	0.680	0.690	0.680	0.720	210,950	0.6897	-1.45%
2025-07-21	0	0.690	0.690	0.710	0.610	0.730	520,000	359,400	0.6912	0.690	0.690	0.710	0.610	0.730	520,000	0.6912	1.47%
2025-07-18	0	0.680	0.670	0.700	0.680	0.730	682,830	478,767	0.7012	0.680	0.670	0.700	0.680	0.730	682,830	0.7012	0.00%
2025-07-17	0	0.680	0.670	0.690	0.650	0.760	1,791,800	1,225,938	0.6842	0.680	0.670	0.690	0.650	0.760	1,791,800	0.6842	-2.86%
2025-07-16	0	0.700	0.700	0.710	0.680	0.800	4,068,800	3,016,076	0.7413	0.700	0.700	0.710	0.680	0.800	4,068,800	0.7413	-6.67%
2025-07-15	0	0.750	0.730	0.750	0.700	0.750	1,848,400	1,360,672	0.7361	0.750	0.730	0.750	0.700	0.750	1,848,400	0.7361	4.17%
2025-07-14	0	0.720	0.720	0.730	0.630	1.020	16,040,800	12,315,228	0.7677	0.720	0.720	0.730	0.630	1.020	16,040,800	0.7677	-28.00%
2025-07-11	0	1.000	0.990	1.000	0.580	1.000	29,327,470	24,747,267	0.8438	1.000	0.990	1.000	0.580	1.000	29,327,470	0.8438	69.49%
2025-07-10	0	0.590	0.560	0.590	0.410	0.630	8,442,600	4,616,449	0.5468	0.590	0.560	0.590	0.410	0.630	8,442,600	0.5468	43.90%
2025-07-09	0	0.410	0.410	0.415	0.410	0.415	240,000	98,750	0.4115	0.410	0.410	0.415	0.410	0.415	240,000	0.4115	0.00%
2025-07-08	0	0.410	0.380	0.415	0.410	0.410	60,000	24,600	0.4100	0.410	0.380	0.415	0.410	0.410	60,000	0.4100	0.00%
2025-07-07	0	0.410	0.410	0.420	0.390	0.410	402,400	161,910	0.4024	0.410	0.410	0.420	0.390	0.410	402,400	0.4024	6.49%
2025-07-04	0	0.385	0.385	0.410	0.385	0.395	218,600	86,025	0.3935	0.385	0.385	0.410	0.385	0.395	218,600	0.3935	-2.53%
2025-07-03	0	0.395	0.395	0.405	0.390	0.405	159,200	62,954	0.3954	0.395	0.395	0.405	0.390	0.405	159,200	0.3954	-2.47%
2025-07-02	0	0.405	0.400	0.405	0.400	0.405	186,000	74,330	0.3996	0.405	0.400	0.405	0.400	0.405	186,000	0.3996	2.53%
2025-06-30	0	0.395	0.390	0.405	0.395	0.400	162,100	64,038	0.3951	0.395	0.390	0.405	0.395	0.400	162,100	0.3951	0.00%
2025-06-27	0	0.395	0.385	0.395	-	-	5,600	2,016	0.3600	0.395	0.385	0.395	-	-	5,600	0.3600	0.00%
2025-06-26	0	0.395	0.390	0.405	0.390	0.395	117,000	46,092	0.3939	0.395	0.390	0.405	0.390	0.395	117,000	0.3939	-1.25%
2025-06-25	0	0.400	0.400	0.410	0.400	0.400	284,400	113,648	0.3996	0.400	0.400	0.410	0.400	0.400	284,400	0.3996	0.00%
2025-06-24	0	0.400	0.400	0.410	0.390	0.400	214,200	85,254	0.3980	0.400	0.400	0.410	0.390	0.400	214,200	0.3980	1.27%
2025-06-23	0	0.395	0.395	0.400	0.380	0.390	272,600	105,101	0.3856	0.395	0.395	0.400	0.380	0.390	272,600	0.3856	1.28%
2025-06-20	0	0.390	0.385	0.405	0.390	0.400	290,000	113,800	0.3924	0.390	0.385	0.405	0.390	0.400	290,000	0.3924	-2.50%
2025-06-19	0	0.400	0.390	0.400	0.400	0.400	120,600	48,216	0.3998	0.400	0.390	0.400	0.400	0.400	120,600	0.3998	0.00%
2025-06-18	0	0.400	0.390	0.400	0.390	0.400	140,000	55,700	0.3979	0.400	0.390	0.400	0.390	0.400	140,000	0.3979	-2.44%
2025-06-17	0	0.410	0.390	0.410	-	-	10,000	4,000	0.4000	0.410	0.390	0.410	-	-	10,000	0.4000	0.00%
2025-06-16	0	0.410	0.400	0.410	0.410	0.410	234,000	95,860	0.4097	0.410	0.400	0.410	0.410	0.410	234,000	0.4097	0.00%
2025-06-13	0	0.410	0.410	0.420	0.380	0.420	741,200	302,161	0.4077	0.410	0.410	0.420	0.380	0.420	741,200	0.4077	6.49%
2025-06-12	0	0.385	0.385	0.420	0.385	0.385	58,000	22,220	0.3831	0.385	0.385	0.420	0.385	0.385	58,000	0.3831	0.00%
2025-06-11	0	0.385	0.380	0.400	0.380	0.390	70,000	27,000	0.3857	0.385	0.380	0.400	0.380	0.390	70,000	0.3857	-3.75%
2025-06-10	0	0.400	0.385	0.400	0.380	0.400	107,000	41,374	0.3867	0.400	0.385	0.400	0.380	0.400	107,000	0.3867	-3.61%
2025-06-09	0	0.415	0.330	0.415	0.415	0.415	20,638	8,542	0.4139	0.415	0.330	0.415	0.415	0.415	20,638	0.4139	0.00%
2025-06-06	0	0.415	0.380	0.415	-	-	1,504	541	0.3597	0.415	0.380	0.415	-	-	1,504	0.3597	0.00%
2025-06-05	0	0.415	0.400	0.415	0.395	0.425	322,800	132,064	0.4091	0.415	0.400	0.415	0.395	0.425	322,800	0.4091	3.75%
2025-06-04	0	0.400	0.400	0.415	0.400	0.420	195,000	79,045	0.4054	0.400	0.400	0.415	0.400	0.420	195,000	0.4054	-2.44%
2025-06-03	0	0.410	0.410	0.430	0.400	0.430	537,000	223,000	0.4153	0.410	0.410	0.430	0.400	0.430	537,000	0.4153	0.00%
2025-06-02	0	0.410	0.390	0.415	0.405	0.410	30,000	12,200	0.4067	0.410	0.390	0.415	0.405	0.410	30,000	0.4067	1.23%
2025-05-30	0	0.405	0.380	0.415	0.380	0.405	156,620	61,273	0.3912	0.405	0.380	0.415	0.380	0.405	156,620	0.3912	3.85%
2025-05-29	0	0.390	0.385	0.400	0.375	0.395	136,000	52,260	0.3843	0.390	0.385	0.400	0.375	0.395	136,000	0.3843	-2.50%
2025-05-28	0	0.400	0.375	0.405	0.375	0.400	170,630	66,070	0.3872	0.400	0.375	0.405	0.375	0.400	170,630	0.3872	1.27%
2025-05-27	0	0.395	0.380	0.395	0.360	0.400	53,600	20,192	0.3767	0.395	0.380	0.395	0.360	0.400	53,600	0.3767	-1.25%
2025-05-26	0	0.400	0.330	0.410	0.400	0.400	62,200	24,748	0.3979	0.400	0.330	0.410	0.400	0.400	62,200	0.3979	-1.23%
2025-05-23	0	0.405	0.380	0.405	0.400	0.405	230,000	92,400	0.4017	0.405	0.380	0.405	0.400	0.405	230,000	0.4017	-2.41%
2025-05-22	0	0.415	0.405	0.415	0.395	0.435	3,423,010	1,314,923	0.3841	0.415	0.405	0.415	0.395	0.435	3,423,010	0.3841	0.00%
2025-05-21	0	0.415	0.400	0.415	0.400	0.425	4,260,610	1,550,531	0.3639	0.415	0.400	0.415	0.400	0.425	4,260,610	0.3639	-2.35%
2025-05-20	0	0.425	0.405	0.425	0.395	0.435	319,962	131,099	0.4097	0.425	0.405	0.425	0.395	0.435	319,962	0.4097	10.39%
2025-05-19	0	0.385	0.385	0.400	0.365	0.385	40,000	14,960	0.3740	0.385	0.385	0.400	0.365	0.385	40,000	0.3740	0.00%
2025-05-16	0	0.385	0.360	0.385	0.360	0.405	140,000	52,720	0.3766	0.385	0.360	0.385	0.360	0.405	140,000	0.3766	8.45%
2025-05-15	0	0.355	0.345	0.365	0.350	0.380	433,400	158,290	0.3652	0.355	0.345	0.365	0.350	0.380	433,400	0.3652	-4.05%
2025-05-14	0	0.370	0.350	0.385	0.350	0.415	1,154,400	441,269	0.3822	0.370	0.350	0.385	0.350	0.415	1,154,400	0.3822	-6.33%
2025-05-13	0	0.395	0.385	0.395	0.295	0.530	9,872,041	3,495,017	0.3540	0.395	0.385	0.395	0.295	0.530	9,872,041	0.3540	36.21%
2025-05-12	0	0.290	0.280	0.295	0.285	0.300	3,791,400	1,131,551	0.2985	0.290	0.280	0.295	0.285	0.300	3,791,400	0.2985	0.00%
2025-05-09	0	0.290	0.280	0.290	0.290	0.300	270,200	79,305	0.2935	0.290	0.280	0.290	0.290	0.300	270,200	0.2935	0.00%
2025-05-08	0	0.290	0.280	0.300	0.290	0.300	313,000	91,890	0.2936	0.290	0.280	0.300	0.290	0.300	313,000	0.2936	-3.33%
2025-05-07	0	0.300	0.295	0.300	0.300	0.305	650,008	195,152	0.3002	0.300	0.295	0.300	0.300	0.305	650,008	0.3002	1.69%
2025-05-06	0	0.295	0.295	0.310	0.290	0.300	231,800	68,054	0.2936	0.295	0.295	0.310	0.290	0.300	231,800	0.2936	-4.84%
2025-05-02	0	0.310	0.280	0.320	-	-	2,680	703	0.2623	0.310	0.280	0.320	-	-	2,680	0.2623	0.00%
2025-04-30	0	0.310	0.310	0.330	0.310	0.310	10,000	3,100	0.3100	0.310	0.310	0.330	0.310	0.310	10,000	0.3100	0.00%
2025-04-29	0	0.310	0.300	0.310	0.300	0.310	80,200	24,556	0.3062	0.310	0.300	0.310	0.300	0.310	80,200	0.3062	3.33%
2025-04-28	0	0.300	0.300	0.310	0.300	0.305	74,000	22,250	0.3007	0.300	0.300	0.310	0.300	0.305	74,000	0.3007	-4.76%
2025-04-25	0	0.315	0.300	0.320	-	-	20	5	0.2500	0.315	0.300	0.320	-	-	20	0.2500	0.00%
2025-04-24	0	0.315	0.310	0.320	0.315	0.315	70,000	22,050	0.3150	0.315	0.310	0.320	0.315	0.315	70,000	0.3150	1.61%
2025-04-23	0	0.310	0.310	0.315	0.300	0.320	75,010	23,502	0.3133	0.310	0.310	0.315	0.300	0.320	75,010	0.3133	-4.62%
2025-04-22	0	0.325	0.305	0.325	0.295	0.330	101,200	30,980	0.3061	0.325	0.305	0.325	0.295	0.330	101,200	0.3061	10.17%
2025-04-17	0	0.295	0.280	0.315	0.295	0.295	22,000	6,460	0.2936	0.295	0.280	0.315	0.295	0.295	22,000	0.2936	3.51%
2025-04-16	0	0.285	0.280	0.295	0.285	0.285	16,040	4,480	0.2793	0.285	0.280	0.295	0.285	0.285	16,040	0.2793	-10.94%
2025-04-15	0	0.320	0.290	0.320	0.295	0.320	129,400	39,732	0.3070	0.320	0.290	0.320	0.295	0.320	129,400	0.3070	6.67%
2025-04-14	0	0.300	0.300	0.325	0.300	0.325	34,800	10,772	0.3095	0.300	0.300	0.325	0.300	0.325	34,800	0.3095	-4.76%
2025-04-11	0	0.315	0.315	0.335	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	3.28%
2025-04-10	0	0.305	0.300	0.340	0.300	0.340	132,400	40,752	0.3078	0.305	0.300	0.340	0.300	0.340	132,400	0.3078	5.17%
2025-04-09	0	0.290	0.270	-	0.285	0.290	22,000	6,270	0.2850	0.290	0.270	-	0.285	0.290	22,000	0.2850	0.00%
2025-04-08	0	0.290	0.275	0.290	0.290	0.295	120,000	35,200	0.2933	0.290	0.275	0.290	0.290	0.295	120,000	0.2933	7.41%
2025-04-07	0	0.270	0.270	0.285	0.270	0.275	42,600	11,600	0.2723	0.270	0.270	0.285	0.270	0.275	42,600	0.2723	-11.48%
2025-04-03	0	0.305	0.300	0.305	0.285	0.320	190,010	57,202	0.3010	0.305	0.300	0.305	0.285	0.320	190,010	0.3010	0.00%
2025-04-02	0	0.305	0.290	0.305	0.305	0.315	98,000	29,830	0.3044	0.305	0.290	0.305	0.305	0.315	98,000	0.3044	-6.15%
2025-04-01	0	0.325	0.315	0.325	0.330	0.335	80,407	26,359	0.3278	0.325	0.315	0.325	0.330	0.335	80,407	0.3278	-1.52%
2025-03-31	0	0.330	0.330	0.345	0.330	0.330	70,000	22,952	0.3279	0.330	0.330	0.345	0.330	0.330	70,000	0.3279	-1.49%
2025-03-28	0	0.335	0.300	0.335	0.320	0.345	90,000	29,450	0.3272	0.335	0.300	0.335	0.320	0.345	90,000	0.3272	1.52%
2025-03-27	0	0.330	0.315	0.330	0.330	0.330	40,800	13,436	0.3293	0.330	0.315	0.330	0.330	0.330	40,800	0.3293	0.00%
2025-03-26	0	0.330	0.325	0.330	0.320	0.330	331,000	107,130	0.3237	0.330	0.325	0.330	0.320	0.330	331,000	0.3237	3.13%
2025-03-25	0	0.320	0.315	0.320	0.310	0.330	283,210	90,597	0.3199	0.320	0.315	0.320	0.310	0.330	283,210	0.3199	10.34%
2025-03-24	0	0.290	0.290	0.310	0.290	0.290	10,100	2,926	0.2897	0.290	0.290	0.310	0.290	0.290	10,100	0.2897	-3.33%
2025-03-21	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2025-03-20	0	0.300	0.265	0.315	0.300	0.320	29,000	8,705	0.3002	0.300	0.265	0.315	0.300	0.320	29,000	0.3002	-4.76%
2025-03-19	0	0.315	0.280	0.315	-	-	2,000	540	0.2700	0.315	0.280	0.315	-	-	2,000	0.2700	0.00%
2025-03-18	0	0.315	0.290	0.320	0.315	0.315	20,020	6,305	0.3149	0.315	0.290	0.320	0.315	0.315	20,020	0.3149	0.00%
2025-03-17	0	0.315	0.265	0.315	0.300	0.320	70,000	22,000	0.3143	0.315	0.265	0.315	0.300	0.320	70,000	0.3143	5.00%
2025-03-14	0	0.300	0.300	0.310	0.300	0.300	30,000	9,000	0.3000	0.300	0.300	0.310	0.300	0.300	30,000	0.3000	0.00%
2025-03-13	0	0.300	0.265	0.310	0.260	0.310	423,000	120,085	0.2839	0.300	0.265	0.310	0.260	0.310	423,000	0.2839	5.26%
2025-03-12	0	0.285	0.280	0.290	0.285	0.285	90,600	25,456	0.2810	0.285	0.280	0.290	0.285	0.285	90,600	0.2810	-1.72%
2025-03-11	0	0.290	0.290	0.300	0.290	0.300	153,200	45,488	0.2969	0.290	0.290	0.300	0.290	0.300	153,200	0.2969	-1.69%
2025-03-10	0	0.295	0.295	0.305	0.295	0.335	350,010	106,352	0.3039	0.295	0.295	0.305	0.295	0.335	350,010	0.3039	-10.61%
2025-03-07	0	0.330	0.295	0.330	0.320	0.330	132,810	43,277	0.3259	0.330	0.295	0.330	0.320	0.330	132,810	0.3259	6.45%
2025-03-06	0	0.310	0.300	0.325	0.270	0.325	95,800	27,614	0.2882	0.310	0.300	0.325	0.270	0.325	95,800	0.2882	1.64%
2025-03-05	0	0.305	0.300	0.310	-	-	3,000	825	0.2750	0.305	0.300	0.310	-	-	3,000	0.2750	0.00%
2025-03-04	0	0.305	0.300	0.305	0.300	0.305	181,000	55,110	0.3045	0.305	0.300	0.305	0.300	0.305	181,000	0.3045	5.17%
2025-03-03	0	0.290	0.290	0.330	0.280	0.325	65,800	19,836	0.3015	0.290	0.290	0.330	0.280	0.325	65,800	0.3015	-9.38%
2025-02-28	0	0.320	0.305	0.345	-	-	3,000	840	0.2800	0.320	0.305	0.345	-	-	3,000	0.2800	0.00%
2025-02-27	0	0.320	0.315	0.360	0.320	0.350	101,230	32,853	0.3245	0.320	0.315	0.360	0.320	0.350	101,230	0.3245	-3.03%
2025-02-26	0	0.330	0.320	0.330	-	-	4,800	1,440	0.3000	0.330	0.320	0.330	-	-	4,800	0.3000	-2.94%
2025-02-25	0	0.340	0.320	0.360	0.340	0.345	64,000	21,878	0.3418	0.340	0.320	0.360	0.340	0.345	64,000	0.3418	3.03%
2025-02-24	0	0.330	0.300	0.345	0.315	0.330	30,400	9,576	0.3150	0.330	0.300	0.345	0.315	0.330	30,400	0.3150	-4.35%
2025-02-21	0	0.345	0.345	0.360	0.345	0.365	193,221	67,621	0.3500	0.345	0.345	0.360	0.345	0.365	193,221	0.3500	7.81%
2025-02-20	0	0.320	0.320	0.345	0.320	0.350	40,800	13,540	0.3319	0.320	0.320	0.345	0.320	0.350	40,800	0.3319	-11.11%
2025-02-19	0	0.360	0.300	0.365	0.360	0.370	70,000	25,400	0.3629	0.360	0.300	0.365	0.360	0.370	70,000	0.3629	1.41%
2025-02-18	0	0.355	0.345	0.355	0.345	0.355	186,200	65,410	0.3513	0.355	0.345	0.355	0.345	0.355	186,200	0.3513	0.00%
2025-02-17	0	0.355	0.330	0.360	0.325	0.365	208,000	72,570	0.3489	0.355	0.330	0.360	0.325	0.365	208,000	0.3489	9.23%
2025-02-14	0	0.325	0.280	0.325	0.285	0.325	57,200	16,584	0.2899	0.325	0.280	0.325	0.285	0.325	57,200	0.2899	16.07%
2025-02-13	0	0.280	0.280	0.295	0.275	0.275	10,600	2,906	0.2742	0.280	0.280	0.295	0.275	0.275	10,600	0.2742	-6.67%
2025-02-12	0	0.300	0.300	0.310	0.285	0.300	258,800	77,242	0.2985	0.300	0.300	0.310	0.285	0.300	258,800	0.2985	0.00%
2025-02-11	0	0.300	0.275	0.300	0.300	0.300	10,800	3,208	0.2970	0.300	0.275	0.300	0.300	0.300	10,800	0.2970	3.45%
2025-02-10	0	0.290	0.290	0.300	0.285	0.285	15,800	4,387	0.2777	0.290	0.290	0.300	0.285	0.285	15,800	0.2777	-3.33%
2025-02-07	0	0.300	0.275	0.300	0.270	0.300	80,700	22,549	0.2794	0.300	0.275	0.300	0.270	0.300	80,700	0.2794	5.26%
2025-02-06	0	0.285	0.285	0.290	0.280	0.310	197,720	56,672	0.2866	0.285	0.285	0.290	0.280	0.310	197,720	0.2866	-1.72%
2025-02-05	0	0.290	0.270	0.310	0.290	0.300	780,000	229,600	0.2944	0.290	0.270	0.310	0.290	0.300	780,000	0.2944	0.00%
2025-02-04	0	0.290	0.290	0.305	0.260	0.305	91,000	26,370	0.2898	0.290	0.290	0.305	0.260	0.305	91,000	0.2898	-3.33%
2025-02-03	0	0.300	-	0.300	0.300	0.300	80,000	24,000	0.3000	0.300	-	0.300	0.300	0.300	80,000	0.3000	15.38%
2025-01-28	0	0.260	-	0.260	0.260	0.260	10,000	2,600	0.2600	0.260	-	0.260	0.260	0.260	10,000	0.2600	-11.86%
2025-01-27	0	0.295	0.260	0.300	-	-	1,400	336	0.2400	0.295	0.260	0.300	-	-	1,400	0.2400	0.00%
2025-01-24	0	0.295	0.260	0.295	-	-	400	106	0.2650	0.295	0.260	0.295	-	-	400	0.2650	0.00%
2025-01-23	0	0.295	0.260	0.320	-	-	1,800	432	0.2400	0.295	0.260	0.320	-	-	1,800	0.2400	0.00%
2025-01-22	0	0.295	0.295	0.320	0.270	0.270	16,400	4,247	0.2590	0.295	0.295	0.320	0.270	0.270	16,400	0.2590	1.72%
2025-01-21	0	0.290	0.290	0.315	0.290	0.315	95,400	28,334	0.2970	0.290	0.290	0.315	0.290	0.315	95,400	0.2970	-4.92%
2025-01-20	0	0.305	0.285	0.310	0.280	0.305	170,000	50,500	0.2971	0.305	0.285	0.310	0.280	0.305	170,000	0.2971	1.67%
2025-01-17	0	0.300	0.285	0.305	0.300	0.330	153,430	48,521	0.3162	0.300	0.285	0.305	0.300	0.330	153,430	0.3162	0.00%
2025-01-16	0	0.300	0.300	0.330	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.330	0.300	0.300	10,000	0.3000	-9.09%
2025-01-15	0	0.330	0.305	0.330	0.305	0.330	94,000	30,290	0.3222	0.330	0.305	0.330	0.305	0.330	94,000	0.3222	0.00%
2025-01-14	0	0.330	0.285	0.330	0.280	0.345	72,000	20,810	0.2890	0.330	0.285	0.330	0.280	0.345	72,000	0.2890	15.79%
2025-01-13	0	0.285	0.285	0.350	-	-	1,000	270	0.2700	0.285	0.285	0.350	-	-	1,000	0.2700	1.79%
2025-01-10	0	0.280	0.280	0.340	0.280	0.285	78,000	21,850	0.2801	0.280	0.280	0.340	0.280	0.285	78,000	0.2801	0.00%
2025-01-09	0	0.280	0.260	0.310	0.260	0.305	150,200	42,662	0.2840	0.280	0.260	0.310	0.260	0.305	150,200	0.2840	-23.29%
2025-01-08	0	0.365	0.305	0.370	-	-	0	0	-	0.365	0.305	0.370	-	-	0	-	0.00%
2025-01-07	0	0.365	0.300	0.365	-	-	0	0	-	0.365	0.300	0.365	-	-	0	-	0.00%
2025-01-06	0	0.365	-	0.370	-	-	1,020	300	0.2941	0.365	-	0.370	-	-	1,020	0.2941	0.00%
2025-01-03	0	0.365	-	0.370	-	-	600	189	0.3150	0.365	-	0.370	-	-	600	0.3150	0.00%
2025-01-02	0	0.365	-	0.370	-	-	0	0	-	0.365	-	0.370	-	-	0	-	0.00%
2024-12-31	0	0.365	0.340	0.370	-	-	0	0	-	0.365	0.340	0.370	-	-	0	-	0.00%
2024-12-30	0	0.365	0.340	0.370	0.365	0.365	20,000	7,300	0.3650	0.365	0.340	0.370	0.365	0.365	20,000	0.3650	4.29%
2024-12-27	0	0.350	0.350	0.370	0.340	0.345	32,610	11,139	0.3416	0.350	0.350	0.370	0.340	0.345	32,610	0.3416	-5.41%
2024-12-24	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2024-12-23	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	-2.63%
2024-12-20	0	0.380	0.365	0.390	0.370	0.380	31,600	11,810	0.3737	0.380	0.365	0.390	0.370	0.380	31,600	0.3737	2.70%
2024-12-19	0	0.370	0.370	0.395	0.360	0.360	73,000	26,190	0.3588	0.370	0.370	0.395	0.360	0.360	73,000	0.3588	-7.50%
2024-12-18	0	0.400	0.335	0.400	0.375	0.400	40,000	15,350	0.3838	0.400	0.335	0.400	0.375	0.400	40,000	0.3838	3.90%
2024-12-17	0	0.385	0.335	0.385	-	-	0	0	-	0.385	0.335	0.385	-	-	0	-	-2.53%
2024-12-16	0	0.395	0.340	0.400	-	-	620	198	0.3194	0.395	0.340	0.400	-	-	620	0.3194	0.00%
2024-12-13	0	0.395	0.335	0.400	-	-	0	0	-	0.395	0.335	0.400	-	-	0	-	0.00%
2024-12-12	0	0.395	0.345	0.395	0.400	0.400	16,000	6,040	0.3775	0.395	0.345	0.395	0.400	0.400	16,000	0.3775	5.33%
2024-12-11	0	0.375	0.330	0.400	0.360	0.385	71,400	26,200	0.3669	0.375	0.330	0.400	0.360	0.385	71,400	0.3669	-3.85%
2024-12-10	0	0.390	0.330	0.395	0.360	0.390	113,050	41,767	0.3695	0.390	0.330	0.395	0.360	0.390	113,050	0.3695	-2.50%
2024-12-09	0	0.400	0.365	0.400	0.410	0.420	60,000	24,750	0.4125	0.400	0.365	0.400	0.410	0.420	60,000	0.4125	0.00%
2024-12-06	0	0.400	0.365	0.400	-	-	1	0	-	0.400	0.365	0.400	-	-	1	-	0.00%
2024-12-05	0	0.400	0.345	0.405	0.370	0.400	21,060	8,071	0.3832	0.400	0.345	0.405	0.370	0.400	21,060	0.3832	5.26%
2024-12-04	0	0.380	0.380	0.390	0.380	0.380	14,600	5,456	0.3737	0.380	0.380	0.390	0.380	0.380	14,600	0.3737	-2.56%
2024-12-03	0	0.390	0.345	0.430	0.380	0.390	42,600	16,030	0.3763	0.390	0.345	0.430	0.380	0.390	42,600	0.3763	-1.27%
2024-12-02	0	0.395	0.370	0.395	0.410	0.420	42,600	16,210	0.3805	0.395	0.370	0.395	0.410	0.420	42,600	0.3805	-2.47%
2024-11-29	0	0.405	0.360	0.405	0.380	0.405	85,000	32,975	0.3879	0.405	0.360	0.405	0.380	0.405	85,000	0.3879	3.85%
2024-11-28	0	0.390	0.385	0.420	0.375	0.400	180,000	70,450	0.3914	0.390	0.385	0.420	0.375	0.400	180,000	0.3914	-9.30%
2024-11-27	0	0.430	0.365	0.430	0.365	0.430	40,800	15,570	0.3816	0.430	0.365	0.430	0.365	0.430	40,800	0.3816	3.61%
2024-11-26	0	0.415	0.375	0.415	0.390	0.415	20,000	7,850	0.3925	0.415	0.375	0.415	0.390	0.415	20,000	0.3925	-1.19%
2024-11-25	0	0.420	0.390	0.420	0.390	0.420	140,202	57,787	0.4122	0.420	0.390	0.420	0.390	0.420	140,202	0.4122	0.00%
2024-11-22	0	0.420	0.250	0.420	-	-	0	0	-	0.420	0.250	0.420	-	-	0	-	0.00%
2024-11-21	0	0.420	0.410	0.420	0.390	0.470	272,000	113,210	0.4162	0.420	0.410	0.420	0.390	0.470	272,000	0.4162	-2.33%
2024-11-20	0	0.430	0.410	0.430	0.395	0.440	462,400	202,512	0.4380	0.430	0.410	0.430	0.395	0.440	462,400	0.4380	-2.27%
2024-11-19	0	0.440	0.250	0.440	0.440	0.440	54,400	23,878	0.4389	0.440	0.250	0.440	0.440	0.440	54,400	0.4389	-1.12%
2024-11-18	0	0.445	0.440	0.445	0.400	0.445	172,400	69,732	0.4045	0.445	0.440	0.445	0.400	0.445	172,400	0.4045	1.14%
2024-11-15	0	0.440	0.375	0.440	0.410	0.480	117,400	49,320	0.4201	0.440	0.375	0.440	0.410	0.480	117,400	0.4201	-4.35%
2024-11-14	0	0.460	0.420	0.460	0.450	0.480	132,200	61,302	0.4637	0.460	0.420	0.460	0.450	0.480	132,200	0.4637	-4.17%
2024-11-13	0	0.480	0.405	0.480	0.405	0.480	15,000	6,830	0.4553	0.480	0.405	0.480	0.405	0.480	15,000	0.4553	5.49%
2024-11-12	0	0.091	0.086	0.091	0.084	0.095	248,300	22,161	0.0893	0.455	0.430	0.455	0.420	0.475	49,660	0.4463	3.41%
2024-11-11	0	0.088	0.088	0.091	0.088	0.092	50,100	4,448	0.0888	0.440	0.440	0.455	0.440	0.460	10,020	0.4439	-7.37%
2024-11-08	0	0.095	0.089	0.094	0.088	0.095	855,000	78,590	0.0919	0.475	0.445	0.470	0.440	0.475	171,000	0.4596	1.06%
2024-11-07	0	0.094	0.089	0.094	0.088	0.095	298,000	27,478	0.0922	0.470	0.445	0.470	0.440	0.475	59,600	0.4610	0.00%
2024-11-06	0	0.094	0.088	0.094	0.090	0.095	262,000	24,122	0.0921	0.470	0.440	0.470	0.450	0.475	52,400	0.4603	1.08%
2024-11-05	0	0.093	0.088	0.093	0.087	0.093	360,000	32,950	0.0915	0.465	0.440	0.465	0.435	0.465	72,000	0.4576	0.00%
2024-11-04	0	0.093	0.088	0.094	-	-	2,000	133	0.0665	0.465	0.440	0.470	-	-	400	0.3325	0.00%
2024-11-01	0	0.093	0.089	0.094	0.087	0.093	258,000	23,720	0.0919	0.465	0.445	0.470	0.435	0.465	51,600	0.4597	-1.06%
2024-10-31	0	0.094	0.088	0.095	0.094	0.095	58,000	5,308	0.0915	0.470	0.440	0.475	0.470	0.475	11,600	0.4576	-1.05%
2024-10-30	0	0.095	0.092	0.095	0.092	0.095	1,280,050	121,374	0.0948	0.475	0.460	0.475	0.460	0.475	256,010	0.4741	1.06%
2024-10-29	0	0.094	0.091	0.094	0.087	0.096	3,343,000	313,568	0.0938	0.470	0.455	0.470	0.435	0.480	668,600	0.4690	1.08%
2024-10-28	0	0.093	0.089	0.093	0.088	0.093	42,000	3,810	0.0907	0.465	0.445	0.465	0.440	0.465	8,400	0.4536	1.09%
2024-10-25	0	0.092	0.089	0.092	0.086	0.094	520,000	47,975	0.0923	0.460	0.445	0.460	0.430	0.470	104,000	0.4613	3.37%
2024-10-24	0	0.089	0.086	0.089	0.086	0.092	33,000	2,812	0.0852	0.445	0.430	0.445	0.430	0.460	6,600	0.4261	-2.20%
2024-10-23	0	0.091	0.088	0.091	0.092	0.094	670,000	62,120	0.0927	0.455	0.440	0.455	0.460	0.470	134,000	0.4636	-1.09%
2024-10-22	0	0.092	0.088	0.092	0.087	0.092	620,000	55,370	0.0893	0.460	0.440	0.460	0.435	0.460	124,000	0.4465	2.22%
2024-10-21	0	0.090	0.086	0.091	0.083	0.091	532,000	48,081	0.0904	0.450	0.430	0.455	0.415	0.455	106,400	0.4519	-1.10%
2024-10-18	0	0.091	0.086	0.091	0.085	0.091	1,027,000	91,076	0.0887	0.455	0.430	0.455	0.425	0.455	205,400	0.4434	0.00%
2024-10-17	0	0.091	0.084	0.091	0.082	0.092	1,530,000	128,840	0.0842	0.455	0.420	0.455	0.410	0.460	306,000	0.4210	8.33%
2024-10-16	0	0.084	0.083	0.084	0.083	0.088	3,180,000	271,450	0.0854	0.420	0.415	0.420	0.415	0.440	636,000	0.4268	-5.62%
2024-10-15	0	0.089	0.080	0.089	0.080	0.094	1,140,000	101,340	0.0889	0.445	0.400	0.445	0.400	0.470	228,000	0.4445	0.00%
2024-10-14	0	0.089	0.085	0.089	0.085	0.090	1,154,050	101,183	0.0877	0.445	0.425	0.445	0.425	0.450	230,810	0.4384	0.00%
2024-10-10	0	0.089	0.086	0.089	0.086	0.090	1,865,000	162,130	0.0869	0.445	0.430	0.445	0.430	0.450	373,000	0.4347	-2.20%
2024-10-09	0	0.091	0.088	0.091	0.087	0.093	1,105,000	99,025	0.0896	0.455	0.440	0.455	0.435	0.465	221,000	0.4481	0.00%
2024-10-08	0	0.091	0.088	0.091	0.090	0.093	137,000	12,392	0.0905	0.455	0.440	0.455	0.450	0.465	27,400	0.4523	-2.15%
2024-10-07	0	0.093	0.093	0.094	0.090	0.095	2,912,000	272,871	0.0937	0.465	0.465	0.470	0.450	0.475	582,400	0.4685	-1.06%
2024-10-04	0	0.094	0.092	0.094	0.086	0.094	2,415,025	216,764	0.0898	0.470	0.460	0.470	0.430	0.470	483,005	0.4488	8.05%
2024-10-03	0	0.087	0.087	0.090	0.082	0.088	4,823,000	421,132	0.0873	0.435	0.435	0.450	0.410	0.440	964,600	0.4366	2.35%
2024-10-02	0	0.085	0.085	0.088	0.083	0.086	862,000	73,006	0.0847	0.425	0.425	0.440	0.415	0.430	172,400	0.4235	-5.56%
2024-09-30	0	0.090	0.087	0.090	0.080	0.090	595,025	51,051	0.0858	0.450	0.435	0.450	0.400	0.450	119,005	0.4290	0.00%
2024-09-27	0	0.090	0.084	0.090	0.084	0.091	145,000	12,775	0.0881	0.450	0.420	0.450	0.420	0.455	29,000	0.4405	-1.10%
2024-09-26	0	0.091	0.086	0.091	0.084	0.091	44,100	3,614	0.0820	0.455	0.430	0.455	0.420	0.455	8,820	0.4098	-2.15%
2024-09-25	0	0.093	0.089	0.093	0.087	0.095	2,949,000	275,426	0.0934	0.465	0.445	0.465	0.435	0.475	589,800	0.4670	1.09%
2024-09-24	0	0.092	0.092	0.095	0.080	0.092	567,000	47,639	0.0840	0.460	0.460	0.475	0.400	0.460	113,400	0.4201	2.22%
2024-09-23	0	0.090	0.083	0.090	0.086	0.090	255,150	22,211	0.0871	0.450	0.415	0.450	0.430	0.450	51,030	0.4353	3.45%
2024-09-20	0	0.087	0.087	0.090	0.087	0.092	658,050	59,111	0.0898	0.435	0.435	0.450	0.435	0.460	131,610	0.4491	-1.14%
2024-09-19	0	0.088	0.088	0.092	0.087	0.095	2,310,000	217,228	0.0940	0.440	0.440	0.460	0.435	0.475	462,000	0.4702	-4.35%
2024-09-17	0	0.092	0.092	0.095	0.092	0.095	2,171,000	205,938	0.0949	0.460	0.460	0.475	0.460	0.475	434,200	0.4743	-1.08%
2024-09-16	0	0.093	0.093	0.095	0.093	0.095	86,000	8,007	0.0931	0.465	0.465	0.475	0.465	0.475	17,200	0.4655	1.09%
2024-09-13	0	0.092	0.092	0.095	0.090	0.095	4,294,000	404,974	0.0943	0.460	0.460	0.475	0.450	0.475	858,800	0.4716	2.22%
2024-09-12	0	0.090	0.090	0.094	0.087	0.090	543,000	48,330	0.0890	0.450	0.450	0.470	0.435	0.450	108,600	0.4450	-2.17%
2024-09-11	0	0.092	0.092	0.094	0.088	0.094	1,340,000	123,180	0.0919	0.460	0.460	0.470	0.440	0.470	268,000	0.4596	-4.17%
2024-09-10	0	0.096	0.092	0.096	0.092	0.097	1,894,000	177,260	0.0936	0.480	0.460	0.480	0.460	0.485	378,800	0.4680	4.35%
2024-09-09	0	0.092	0.092	0.096	0.081	0.097	4,466,150	402,378	0.0901	0.460	0.460	0.480	0.405	0.485	893,230	0.4505	5.75%
2024-09-05	0	0.087	0.085	0.087	0.084	0.087	1,567,000	133,330	0.0851	0.435	0.425	0.435	0.420	0.435	313,400	0.4254	3.57%
2024-09-04	0	0.084	0.082	0.084	0.080	0.085	2,258,000	184,543	0.0817	0.420	0.410	0.420	0.400	0.425	451,600	0.4086	0.00%
2024-09-03	0	0.084	0.081	0.085	0.075	0.084	710,000	56,700	0.0799	0.420	0.405	0.425	0.375	0.420	142,000	0.3993	13.51%
2024-09-02	0	0.074	0.070	0.074	0.066	0.087	3,934,000	299,080	0.0760	0.370	0.350	0.370	0.330	0.435	786,800	0.3801	-7.50%
2024-08-30	0	0.080	0.080	0.084	0.080	0.084	683,000	55,919	0.0819	0.400	0.400	0.420	0.400	0.420	136,600	0.4094	-4.76%
2024-08-29	0	0.084	0.078	0.084	0.077	0.085	70,000	5,790	0.0827	0.420	0.390	0.420	0.385	0.425	14,000	0.4136	5.00%
2024-08-28	0	0.080	0.077	0.081	0.075	0.080	630,000	49,290	0.0782	0.400	0.385	0.405	0.375	0.400	126,000	0.3912	-2.44%
2024-08-27	0	0.082	0.080	0.082	0.074	0.083	263,051	21,378	0.0813	0.410	0.400	0.410	0.370	0.415	52,610	0.4063	1.23%
2024-08-26	0	0.081	0.079	0.084	0.081	0.083	1,172,000	96,430	0.0823	0.405	0.395	0.420	0.405	0.415	234,400	0.4114	-6.90%
2024-08-23	0	0.087	0.081	0.087	0.081	0.087	141,000	11,636	0.0825	0.435	0.405	0.435	0.405	0.435	28,200	0.4126	0.00%
2024-08-22	0	0.087	0.082	0.087	0.081	0.087	120,000	10,280	0.0857	0.435	0.410	0.435	0.405	0.435	24,000	0.4283	-1.14%
2024-08-21	0	0.088	0.081	0.088	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2024-08-20	0	0.088	0.081	0.088	0.080	0.089	720,000	60,630	0.0842	0.440	0.405	0.440	0.400	0.445	144,000	0.4210	3.53%
2024-08-19	0	0.085	0.079	0.085	0.081	0.086	1,556,000	129,148	0.0830	0.425	0.395	0.425	0.405	0.430	311,200	0.4150	1.19%
2024-08-16	0	0.084	0.080	0.084	0.080	0.086	605,000	50,430	0.0834	0.420	0.400	0.420	0.400	0.430	121,000	0.4168	0.00%
2024-08-15	0	0.084	0.080	0.084	0.084	0.084	30,000	2,520	0.0840	0.420	0.400	0.420	0.420	0.420	6,000	0.4200	0.00%
2024-08-14	0	0.084	0.081	0.084	0.081	0.085	1,269,000	103,802	0.0818	0.420	0.405	0.420	0.405	0.425	253,800	0.4090	-1.18%
2024-08-13	0	0.085	0.080	0.085	0.080	0.085	330,000	27,230	0.0825	0.425	0.400	0.425	0.400	0.425	66,000	0.4126	1.19%
2024-08-12	0	0.084	0.080	0.084	0.080	0.085	112,000	9,190	0.0821	0.420	0.400	0.420	0.400	0.425	22,400	0.4103	-1.18%
2024-08-09	0	0.085	0.080	0.085	0.078	0.087	1,320,000	107,460	0.0814	0.425	0.400	0.425	0.390	0.435	264,000	0.4070	0.00%
2024-08-08	0	0.085	0.078	0.085	0.076	0.085	648,000	52,170	0.0805	0.425	0.390	0.425	0.380	0.425	129,600	0.4025	3.66%
2024-08-07	0	0.082	0.076	0.082	0.077	0.084	384,000	30,394	0.0792	0.410	0.380	0.410	0.385	0.420	76,800	0.3958	-1.20%
2024-08-06	0	0.083	0.078	0.083	0.078	0.088	1,160,000	93,200	0.0803	0.415	0.390	0.415	0.390	0.440	232,000	0.4017	3.75%
2024-08-05	0	0.080	0.075	0.080	0.077	0.083	1,903,000	151,805	0.0798	0.400	0.375	0.400	0.385	0.415	380,600	0.3989	-9.09%
2024-08-02	0	0.088	0.075	0.092	0.076	0.082	890,000	71,180	0.0800	0.440	0.375	0.460	0.380	0.410	178,000	0.3999	6.02%
2024-08-01	0	0.083	0.083	0.086	0.080	0.088	822,705	66,492	0.0808	0.415	0.415	0.430	0.400	0.440	164,541	0.4041	1.22%
2024-07-31	0	0.082	0.082	0.084	0.075	0.084	2,868,000	231,719	0.0808	0.410	0.410	0.420	0.375	0.420	573,600	0.4040	-7.87%
2024-07-30	0	0.089	0.075	0.090	0.072	0.090	3,426,050	272,257	0.0795	0.445	0.375	0.450	0.360	0.450	685,210	0.3973	1.14%
2024-07-29	0	0.088	0.091	0.096	0.077	0.096	153,050	13,356	0.0873	0.440	0.455	0.480	0.385	0.480	30,610	0.4363	0.00%
2024-07-26	0	0.088	0.081	0.088	0.081	0.094	298,000	25,258	0.0848	0.440	0.405	0.440	0.405	0.470	59,600	0.4238	1.15%
2024-07-25	0	0.087	0.078	0.088	0.076	0.088	674,000	54,669	0.0811	0.435	0.390	0.440	0.380	0.440	134,800	0.4056	-1.14%
2024-07-24	0	0.088	0.084	0.089	0.085	0.090	110,000	9,610	0.0874	0.440	0.420	0.445	0.425	0.450	22,000	0.4368	1.15%
2024-07-23	0	0.087	0.080	0.087	0.081	0.090	85,000	7,295	0.0858	0.435	0.400	0.435	0.405	0.450	17,000	0.4291	-3.33%
2024-07-22	0	0.090	0.085	0.090	-	-	5,000	390	0.0780	0.450	0.425	0.450	-	-	1,000	0.3900	0.00%
2024-07-19	0	0.090	0.083	0.093	0.083	0.094	670,000	57,310	0.0855	0.450	0.415	0.465	0.415	0.470	134,000	0.4277	0.00%
2024-07-18	0	0.090	0.085	0.092	0.090	0.092	65,000	5,865	0.0902	0.450	0.425	0.460	0.450	0.460	13,000	0.4512	0.00%
2024-07-17	0	0.090	0.088	0.091	0.080	0.097	510,000	43,110	0.0845	0.450	0.440	0.455	0.400	0.485	102,000	0.4226	-7.22%
2024-07-16	0	0.097	0.091	0.097	0.090	0.097	870,000	78,650	0.0904	0.485	0.455	0.485	0.450	0.485	174,000	0.4520	7.78%
2024-07-15	0	0.090	0.088	0.090	0.083	0.090	480,000	41,290	0.0860	0.450	0.440	0.450	0.415	0.450	96,000	0.4301	4.65%
2024-07-12	0	0.086	0.086	0.090	0.081	0.090	1,980,077	167,405	0.0845	0.430	0.430	0.450	0.405	0.450	396,015	0.4227	3.61%
2024-07-11	0	0.083	0.080	0.088	0.080	0.084	502,000	40,430	0.0805	0.415	0.400	0.440	0.400	0.420	100,400	0.4027	2.47%
2024-07-10	0	0.081	0.073	0.088	0.072	0.081	1,120,050	87,033	0.0777	0.405	0.365	0.440	0.360	0.405	224,010	0.3885	3.85%
2024-07-09	0	0.078	0.070	0.078	0.071	0.078	1,120,000	81,890	0.0731	0.390	0.350	0.390	0.355	0.390	224,000	0.3656	0.00%
2024-07-08	0	0.078	0.071	0.078	0.077	0.079	936,000	72,192	0.0771	0.390	0.355	0.390	0.385	0.395	187,200	0.3856	-1.27%
2024-07-05	0	0.079	0.077	0.080	0.077	0.080	495,000	38,995	0.0788	0.395	0.385	0.400	0.385	0.400	99,000	0.3939	0.00%
2024-07-04	0	0.079	0.077	0.080	0.069	0.080	2,319,000	178,146	0.0768	0.395	0.385	0.400	0.345	0.400	463,800	0.3841	1.28%
2024-07-03	0	0.078	0.078	0.082	0.078	0.082	741,000	58,473	0.0789	0.390	0.390	0.410	0.390	0.410	148,200	0.3946	0.00%
2024-07-02	0	0.078	0.078	0.082	0.078	0.085	420,000	33,810	0.0805	0.390	0.390	0.410	0.390	0.425	84,000	0.4025	-2.50%
2024-06-28	0	0.080	0.079	0.080	0.065	0.080	3,230,000	236,367	0.0732	0.400	0.395	0.400	0.325	0.400	646,000	0.3659	-3.61%
2024-06-27	0	0.083	0.080	0.083	0.075	0.094	5,724,000	478,433	0.0836	0.415	0.400	0.415	0.375	0.470	1,144,800	0.4179	-15.31%
2024-06-26	0	0.098	0.094	0.098	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2024-06-25	0	0.098	0.094	0.098	-	-	0	0	-	0.490	0.470	0.490	-	-	0	-	0.00%
2024-06-24	0	0.098	0.093	0.100	0.095	0.098	70,200	6,817	0.0971	0.490	0.465	0.500	0.475	0.490	14,040	0.4855	1.03%
2024-06-21	0	0.097	0.095	0.097	0.098	0.099	151,608	14,894	0.0982	0.485	0.475	0.485	0.490	0.495	30,322	0.4912	-1.02%
2024-06-20	0	0.098	0.095	0.098	0.094	0.099	490,000	46,800	0.0955	0.490	0.475	0.490	0.470	0.495	98,000	0.4776	-1.01%
2024-06-19	0	0.099	0.099	0.100	0.099	0.100	285,000	28,255	0.0991	0.495	0.495	0.500	0.495	0.500	57,000	0.4957	-4.81%
2024-06-18	0	0.104	0.097	0.104	0.097	0.108	1,050,000	108,030	0.1029	0.520	0.485	0.520	0.485	0.540	210,000	0.5144	4.00%
2024-06-17	0	0.100	0.094	0.100	0.099	0.100	34,000	3,336	0.0981	0.500	0.470	0.500	0.495	0.500	6,800	0.4906	0.00%
2024-06-14	0	0.100	0.093	0.100	0.094	0.105	110,000	10,790	0.0981	0.500	0.465	0.500	0.470	0.525	22,000	0.4905	4.17%
2024-06-13	0	0.096	0.091	0.098	0.096	0.096	120,100	11,529	0.0960	0.480	0.455	0.490	0.480	0.480	24,020	0.4800	-3.03%
2024-06-12	0	0.099	0.096	0.099	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	-1.00%
2024-06-11	0	0.100	0.097	0.101	0.096	0.100	490,000	48,890	0.0998	0.500	0.485	0.505	0.480	0.500	98,000	0.4989	-0.99%
2024-06-07	0	0.101	0.099	0.101	0.099	0.104	448,000	45,130	0.1007	0.505	0.495	0.505	0.495	0.520	89,600	0.5037	1.00%
2024-06-06	0	0.100	0.098	0.102	0.096	0.103	534,050	52,124	0.0976	0.500	0.490	0.510	0.480	0.515	106,810	0.4880	4.17%
2024-06-05	0	0.096	0.095	0.100	0.094	0.102	103,000	10,154	0.0986	0.480	0.475	0.500	0.470	0.510	20,600	0.4929	-4.00%
2024-06-04	0	0.100	0.097	0.100	0.098	0.100	80,019	7,901	0.0987	0.500	0.485	0.500	0.490	0.500	16,004	0.4937	0.00%
2024-06-03	0	0.100	0.097	0.103	0.100	0.102	130,000	13,240	0.1018	0.500	0.485	0.515	0.500	0.510	26,000	0.5092	-4.76%
2024-05-31	0	0.105	0.102	0.105	0.101	0.105	290,000	30,200	0.1041	0.525	0.510	0.525	0.505	0.525	58,000	0.5207	8.25%
2024-05-30	0	0.097	0.097	0.099	0.097	0.105	193,000	19,158	0.0993	0.485	0.485	0.495	0.485	0.525	38,600	0.4963	-7.62%
2024-05-29	0	0.105	0.102	0.105	0.102	0.107	1,720,000	180,720	0.1051	0.525	0.510	0.525	0.510	0.535	344,000	0.5253	1.94%
2024-05-28	0	0.103	0.099	0.105	0.097	0.105	332,000	33,670	0.1014	0.515	0.495	0.525	0.485	0.525	66,400	0.5071	-0.96%
2024-05-27	0	0.104	0.097	0.104	0.102	0.104	124,000	12,708	0.1025	0.520	0.485	0.520	0.510	0.520	24,800	0.5124	0.97%
2024-05-24	0	0.103	0.095	0.104	0.096	0.103	27,000	2,592	0.0960	0.515	0.475	0.520	0.480	0.515	5,400	0.4800	4.04%
2024-05-23	0	0.099	0.099	0.103	0.099	0.099	12,000	1,168	0.0973	0.495	0.495	0.515	0.495	0.495	2,400	0.4867	-3.88%
2024-05-22	0	0.103	0.100	0.103	0.099	0.105	590,000	61,610	0.1044	0.515	0.500	0.515	0.495	0.525	118,000	0.5221	-1.90%
2024-05-21	0	0.105	0.102	0.105	0.096	0.105	191,000	19,420	0.1017	0.525	0.510	0.525	0.480	0.525	38,200	0.5084	0.00%
2024-05-20	0	0.105	0.105	0.107	0.100	0.105	893,050	92,278	0.1033	0.525	0.525	0.535	0.500	0.525	178,610	0.5166	5.00%
2024-05-17	0	0.100	0.099	0.105	0.099	0.100	150,000	14,900	0.0993	0.500	0.495	0.525	0.495	0.500	30,000	0.4967	1.01%
2024-05-16	0	0.099	0.097	0.101	0.095	0.101	637,000	62,740	0.0985	0.495	0.485	0.505	0.475	0.505	127,400	0.4925	3.12%
2024-05-14	0	0.096	0.093	0.100	-	-	0	0	-	0.480	0.465	0.500	-	-	0	-	0.00%
2024-05-13	0	0.096	0.096	0.101	0.095	0.100	381,500	36,383	0.0954	0.480	0.480	0.505	0.475	0.500	76,300	0.4768	1.05%
2024-05-10	0	0.095	0.095	0.099	0.095	0.098	660,000	63,000	0.0955	0.475	0.475	0.495	0.475	0.490	132,000	0.4773	-3.06%
2024-05-09	0	0.098	0.095	0.102	-	-	0	0	-	0.490	0.475	0.510	-	-	0	-	0.00%
2024-05-08	0	0.098	0.095	0.100	0.097	0.098	201,000	19,534	0.0972	0.490	0.475	0.500	0.485	0.490	40,200	0.4859	2.08%
2024-05-07	0	0.096	0.095	0.098	0.093	0.096	945,000	90,020	0.0953	0.480	0.475	0.490	0.465	0.480	189,000	0.4763	-5.88%
2024-05-06	0	0.102	0.096	0.103	0.104	0.104	100,000	10,400	0.1040	0.510	0.480	0.515	0.520	0.520	20,000	0.5200	0.99%
2024-05-03	0	0.101	0.096	0.101	0.096	0.101	480,000	47,390	0.0987	0.505	0.480	0.505	0.480	0.505	96,000	0.4936	3.06%
2024-05-02	0	0.098	0.096	0.098	0.095	0.108	1,784,000	174,234	0.0977	0.490	0.480	0.490	0.475	0.540	356,800	0.4883	-9.26%
2024-04-30	0	0.108	0.100	0.109	0.097	0.109	66,000	6,940	0.1052	0.540	0.500	0.545	0.485	0.545	13,200	0.5258	5.88%
2024-04-29	0	0.102	0.099	0.105	0.099	0.102	1,060,000	105,090	0.0991	0.510	0.495	0.525	0.495	0.510	212,000	0.4957	0.99%
2024-04-26	0	0.101	0.096	0.101	0.095	0.101	1,200,000	118,250	0.0985	0.505	0.480	0.505	0.475	0.505	240,000	0.4927	1.00%
2024-04-25	0	0.100	0.095	0.100	0.100	0.108	1,739,000	175,575	0.1010	0.500	0.475	0.500	0.500	0.540	347,800	0.5048	-4.76%
2024-04-24	0	0.105	0.100	0.104	0.100	0.116	850,000	88,000	0.1035	0.525	0.500	0.520	0.500	0.580	170,000	0.5176	-1.87%
2024-04-23	0	0.107	0.092	0.107	0.106	0.108	240,000	25,820	0.1076	0.535	0.460	0.535	0.530	0.540	48,000	0.5379	-1.83%
2024-04-22	0	0.109	0.092	0.109	0.110	0.110	130,000	14,300	0.1100	0.545	0.460	0.545	0.550	0.550	26,000	0.5500	-0.91%
2024-04-19	0	0.110	0.107	0.110	0.100	0.110	660,021	68,311	0.1035	0.550	0.535	0.550	0.500	0.550	132,004	0.5175	0.00%
2024-04-18	0	0.110	0.106	0.110	0.108	0.118	1,960,300	217,172	0.1108	0.550	0.530	0.550	0.540	0.590	392,060	0.5539	3.77%
2024-04-17	0	0.106	0.106	0.107	0.100	0.103	740,000	74,280	0.1004	0.530	0.530	0.535	0.500	0.515	148,000	0.5019	7.07%
2024-04-16	0	0.099	0.099	0.102	0.095	0.100	2,175,000	213,215	0.0980	0.495	0.495	0.510	0.475	0.500	435,000	0.4901	-10.00%
2024-04-15	0	0.110	0.108	0.110	0.106	0.110	827,000	89,729	0.1085	0.550	0.540	0.550	0.530	0.550	165,400	0.5425	3.77%
2024-04-12	0	0.106	0.097	0.107	0.096	0.110	3,009,222	311,544	0.1035	0.530	0.485	0.535	0.480	0.550	601,844	0.5176	4.95%
2024-04-11	0	0.101	0.100	0.101	0.099	0.101	1,660,000	166,990	0.1006	0.505	0.500	0.505	0.495	0.505	332,000	0.5030	5.21%
2024-04-10	0	0.096	0.091	0.097	0.096	0.098	1,230,000	119,820	0.0974	0.480	0.455	0.485	0.480	0.490	246,000	0.4871	-3.03%
2024-04-09	0	0.099	0.093	0.099	0.091	0.101	713,000	69,838	0.0979	0.495	0.465	0.495	0.455	0.505	142,600	0.4897	7.61%
2024-04-08	0	0.092	0.089	0.092	0.087	0.093	279,000	25,622	0.0918	0.460	0.445	0.460	0.435	0.465	55,800	0.4592	-4.17%
2024-04-05	0	0.096	0.091	0.099	0.092	0.096	195,000	18,475	0.0947	0.480	0.455	0.495	0.460	0.480	39,000	0.4737	1.05%
2024-04-03	0	0.095	0.090	0.096	0.091	0.101	878,000	84,150	0.0958	0.475	0.450	0.480	0.455	0.505	175,600	0.4792	2.15%
2024-04-02	0	0.093	0.088	0.092	0.085	0.098	888,000	80,398	0.0905	0.465	0.440	0.460	0.425	0.490	177,600	0.4527	-7.92%
2024-03-28	0	0.101	0.093	0.101	-	-	0	0	-	0.505	0.465	0.505	-	-	0	-	0.00%
2024-03-27	0	0.101	0.093	0.102	0.098	0.103	322,000	32,036	0.0995	0.505	0.465	0.510	0.490	0.515	64,400	0.4975	2.02%
2024-03-26	0	0.099	0.093	0.099	0.096	0.103	224,000	22,240	0.0993	0.495	0.465	0.495	0.480	0.515	44,800	0.4964	1.02%
2024-03-25	0	0.098	0.097	0.100	0.095	0.098	510,000	48,950	0.0960	0.490	0.485	0.500	0.475	0.490	102,000	0.4799	-4.85%
2024-03-22	0	0.103	0.093	0.103	0.095	0.104	360,000	36,330	0.1009	0.515	0.465	0.515	0.475	0.520	72,000	0.5046	1.98%
2024-03-21	0	0.101	0.091	0.103	0.092	0.103	464,000	45,384	0.0978	0.505	0.455	0.515	0.460	0.515	92,800	0.4891	3.06%
2024-03-20	0	0.098	0.094	0.098	0.093	0.102	340,000	32,700	0.0962	0.490	0.470	0.490	0.465	0.510	68,000	0.4809	-3.92%
2024-03-19	0	0.102	0.093	0.102	0.102	0.103	30,000	3,080	0.1027	0.510	0.465	0.510	0.510	0.515	6,000	0.5133	2.00%
2024-03-18	0	0.100	0.093	0.100	0.091	0.101	540,000	52,494	0.0972	0.500	0.465	0.500	0.455	0.505	108,000	0.4861	7.53%
2024-03-15	0	0.093	0.095	0.102	0.086	0.102	671,020	62,557	0.0932	0.465	0.475	0.510	0.430	0.510	134,204	0.4661	-9.71%
2024-03-14	0	0.103	0.098	0.103	0.097	0.105	54,000	5,458	0.1011	0.515	0.490	0.515	0.485	0.525	10,800	0.5054	0.98%
2024-03-13	0	0.102	0.097	0.102	0.093	0.105	462,010	45,608	0.0987	0.510	0.485	0.510	0.465	0.525	92,402	0.4936	-1.92%
2024-03-12	0	0.104	0.093	0.104	0.092	0.105	115,000	11,815	0.1027	0.520	0.465	0.520	0.460	0.525	23,000	0.5137	2.97%
2024-03-11	0	0.101	0.094	0.101	-	-	0	0	-	0.505	0.470	0.505	-	-	0	-	-0.98%
2024-03-08	0	0.102	0.096	0.102	0.096	0.105	724,940	74,371	0.1026	0.510	0.480	0.510	0.480	0.525	144,988	0.5129	0.00%
2024-03-07	0	0.102	0.092	0.102	0.102	0.102	50,000	5,100	0.1020	0.510	0.460	0.510	0.510	0.510	10,000	0.5100	0.00%
2024-03-06	0	0.102	0.092	0.102	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2024-03-05	0	0.102	0.092	0.102	-	-	150	13	0.0867	0.510	0.460	0.510	-	-	30	0.4333	0.00%
2024-03-04	0	0.102	0.093	0.102	0.102	0.102	40,000	4,080	0.1020	0.510	0.465	0.510	0.510	0.510	8,000	0.5100	-2.86%
2024-03-01	0	0.105	0.097	0.105	0.100	0.105	170,000	17,750	0.1044	0.525	0.485	0.525	0.500	0.525	34,000	0.5221	0.00%
2024-02-29	0	0.105	0.096	0.105	0.105	0.105	35,000	3,605	0.1030	0.525	0.480	0.525	0.525	0.525	7,000	0.5150	1.94%
2024-02-28	0	0.103	0.095	0.104	0.091	0.103	164,000	15,998	0.0975	0.515	0.475	0.520	0.455	0.515	32,800	0.4877	3.00%
2024-02-27	0	0.100	0.092	0.100	0.099	0.103	1,120,000	112,060	0.1001	0.500	0.460	0.500	0.495	0.515	224,000	0.5003	0.00%
2024-02-26	0	0.100	0.095	0.100	0.092	0.103	120,000	11,970	0.0998	0.500	0.475	0.500	0.460	0.515	24,000	0.4988	-2.91%
2024-02-23	0	0.103	0.088	0.103	0.094	0.103	185,000	18,840	0.1018	0.515	0.440	0.515	0.470	0.515	37,000	0.5092	0.98%
2024-02-22	0	0.102	0.093	0.102	0.099	0.103	150,000	15,210	0.1014	0.510	0.465	0.510	0.495	0.515	30,000	0.5070	2.00%
2024-02-21	0	0.100	0.092	0.100	0.094	0.104	320,025	31,182	0.0974	0.500	0.460	0.500	0.470	0.520	64,005	0.4872	-4.76%
2024-02-20	0	0.105	0.090	0.105	0.091	0.105	150,005	14,350	0.0957	0.525	0.450	0.525	0.455	0.525	30,001	0.4783	-1.87%
2024-02-19	0	0.107	0.088	0.107	0.107	0.107	64,050	6,746	0.1053	0.535	0.440	0.535	0.535	0.535	12,810	0.5266	7.00%
2024-02-16	0	0.100	0.097	0.100	0.098	0.109	210,000	21,440	0.1021	0.500	0.485	0.500	0.490	0.545	42,000	0.5105	0.00%
2024-02-15	0	0.100	0.090	0.100	0.088	0.100	207,000	19,916	0.0962	0.500	0.450	0.500	0.440	0.500	41,400	0.4811	1.01%
2024-02-14	0	0.099	0.099	0.106	0.083	0.099	1,165,000	103,930	0.0892	0.495	0.495	0.530	0.415	0.495	233,000	0.4461	7.61%
2024-02-09	0	0.092	0.080	0.092	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	-1.08%
2024-02-08	0	0.093	0.085	0.093	0.080	0.094	1,145,000	101,915	0.0890	0.465	0.425	0.465	0.400	0.470	229,000	0.4450	-2.11%
2024-02-07	0	0.095	0.082	0.095	-	-	0	0	-	0.475	0.410	0.475	-	-	0	-	0.00%
2024-02-06	0	0.095	0.089	0.095	0.086	0.096	1,390,075	127,556	0.0918	0.475	0.445	0.475	0.430	0.480	278,015	0.4588	-1.04%
2024-02-05	0	0.096	0.093	0.099	0.096	0.102	512,000	50,360	0.0984	0.480	0.465	0.495	0.480	0.510	102,400	0.4918	-10.28%
2024-02-02	0	0.107	0.100	0.107	0.107	0.107	30,000	3,210	0.1070	0.535	0.500	0.535	0.535	0.535	6,000	0.5350	0.00%
2024-02-01	0	0.107	0.100	0.107	0.105	0.107	392,000	41,670	0.1063	0.535	0.500	0.535	0.525	0.535	78,400	0.5315	2.88%
2024-01-31	0	0.104	0.092	0.105	0.104	0.105	30,100	3,138	0.1043	0.520	0.460	0.525	0.520	0.525	6,020	0.5213	-2.80%
2024-01-30	0	0.107	0.092	0.107	-	-	0	0	-	0.535	0.460	0.535	-	-	0	-	0.00%
2024-01-29	0	0.107	0.091	0.107	0.107	0.107	30,100	3,218	0.1069	0.535	0.455	0.535	0.535	0.535	6,020	0.5346	2.88%
2024-01-26	0	0.104	0.099	0.104	0.098	0.109	803,050	84,607	0.1054	0.520	0.495	0.520	0.490	0.545	160,610	0.5268	9.47%
2024-01-25	0	0.095	0.095	0.100	0.095	0.105	860,687	84,074	0.0977	0.475	0.475	0.500	0.475	0.525	172,137	0.4884	-5.00%
2024-01-24	0	0.100	0.096	0.100	0.100	0.105	300,000	30,400	0.1013	0.500	0.480	0.500	0.500	0.525	60,000	0.5067	5.26%
2024-01-23	0	0.095	0.094	0.100	0.092	0.118	4,315,000	435,405	0.1009	0.475	0.470	0.500	0.460	0.590	863,000	0.5045	-15.93%
2024-01-22	0	0.113	0.113	0.125	0.104	0.151	6,000,000	689,380	0.1149	0.565	0.565	0.625	0.520	0.755	1,200,000	0.5745	-20.42%
2024-01-19	0	0.142	0.132	0.143	0.134	0.148	1,282,000	179,488	0.1400	0.710	0.660	0.715	0.670	0.740	256,400	0.7000	-4.05%
2024-01-18	0	0.148	0.148	0.157	0.146	0.158	1,434,000	214,702	0.1497	0.740	0.740	0.785	0.730	0.790	286,800	0.7486	-4.52%
2024-01-17	0	0.155	0.151	0.156	0.150	0.159	6,950,000	1,054,022	0.1517	0.775	0.755	0.780	0.750	0.795	1,390,000	0.7583	-5.49%
2024-01-16	0	0.164	0.159	0.164	0.156	0.164	4,275,000	682,190	0.1596	0.820	0.795	0.820	0.780	0.820	855,000	0.7979	0.61%
2024-01-15	0	0.163	0.159	0.164	0.149	0.171	12,376,000	1,941,172	0.1568	0.815	0.795	0.820	0.745	0.855	2,475,200	0.7842	10.14%
2024-01-12	0	0.148	0.147	0.150	0.130	0.148	2,146,000	301,654	0.1406	0.740	0.735	0.750	0.650	0.740	429,200	0.7028	8.03%
2024-01-11	0	0.137	0.137	0.139	0.129	0.137	1,293,000	170,135	0.1316	0.685	0.685	0.695	0.645	0.685	258,600	0.6579	3.01%
2024-01-10	0	0.133	0.133	0.139	0.123	0.133	1,110,000	142,930	0.1288	0.665	0.665	0.695	0.615	0.665	222,000	0.6438	2.31%
2024-01-09	0	0.130	0.129	0.133	0.126	0.139	860,000	110,820	0.1289	0.650	0.645	0.665	0.630	0.695	172,000	0.6443	-1.52%
2024-01-08	0	0.132	0.128	0.136	0.129	0.134	1,475,000	191,928	0.1301	0.660	0.640	0.680	0.645	0.670	295,000	0.6506	1.54%
2024-01-05	0	0.130	0.128	0.129	0.129	0.136	504,000	65,698	0.1304	0.650	0.640	0.645	0.645	0.680	100,800	0.6518	0.00%
2024-01-04	0	0.130	0.129	0.131	0.128	0.135	320,000	41,580	0.1299	0.650	0.645	0.655	0.640	0.675	64,000	0.6497	1.56%
2024-01-03	0	0.128	0.123	0.129	0.128	0.130	210,000	26,920	0.1282	0.640	0.615	0.645	0.640	0.650	42,000	0.6410	-1.54%
2024-01-02	0	0.130	0.124	0.130	0.130	0.134	102,000	13,460	0.1320	0.650	0.620	0.650	0.650	0.670	20,400	0.6598	4.00%
2023-12-29	0	0.125	0.124	0.128	0.125	0.138	320,000	40,860	0.1277	0.625	0.620	0.640	0.625	0.690	64,000	0.6384	-7.41%
2023-12-28	0	0.135	0.125	0.133	0.121	0.135	949,000	120,812	0.1273	0.675	0.625	0.665	0.605	0.675	189,800	0.6365	8.00%
2023-12-27	0	0.125	0.123	0.130	0.125	0.128	450,000	56,570	0.1257	0.625	0.615	0.650	0.625	0.640	90,000	0.6286	-2.34%
2023-12-22	0	0.128	0.125	0.128	0.130	0.130	20,000	2,600	0.1300	0.640	0.625	0.640	0.650	0.650	4,000	0.6500	-1.54%
2023-12-21	0	0.130	0.128	0.130	0.128	0.135	570,000	75,000	0.1316	0.650	0.640	0.650	0.640	0.675	114,000	0.6579	3.17%
2023-12-20	0	0.126	0.124	0.130	0.124	0.135	536,000	72,086	0.1345	0.630	0.620	0.650	0.620	0.675	107,200	0.6724	-5.97%
2023-12-19	0	0.134	0.123	0.134	0.134	0.134	100,000	13,400	0.1340	0.670	0.615	0.670	0.670	0.670	20,000	0.6700	0.00%
2023-12-18	0	0.134	0.125	0.128	0.123	0.135	610,000	77,850	0.1276	0.670	0.625	0.640	0.615	0.675	122,000	0.6381	3.08%
2023-12-15	0	0.130	0.122	0.130	0.121	0.135	765,000	97,195	0.1271	0.650	0.610	0.650	0.605	0.675	153,000	0.6353	1.56%
2023-12-14	0	0.128	0.121	0.128	0.121	0.137	362,000	46,542	0.1286	0.640	0.605	0.640	0.605	0.685	72,400	0.6428	0.00%
2023-12-13	0	0.128	0.120	0.128	0.120	0.138	1,380,000	169,220	0.1226	0.640	0.600	0.640	0.600	0.690	276,000	0.6131	-2.29%
2023-12-12	0	0.131	0.120	0.132	0.121	0.138	422,050	53,286	0.1263	0.655	0.600	0.660	0.605	0.690	84,410	0.6313	0.77%
2023-12-11	0	0.130	0.128	0.130	0.128	0.130	260,000	33,400	0.1285	0.650	0.640	0.650	0.640	0.650	52,000	0.6423	-5.80%
2023-12-08	0	0.138	0.128	0.138	0.128	0.138	922,000	120,576	0.1308	0.690	0.640	0.690	0.640	0.690	184,400	0.6539	-0.72%
2023-12-07	0	0.139	0.132	0.140	0.138	0.140	221,000	30,546	0.1382	0.695	0.660	0.700	0.690	0.700	44,200	0.6911	3.73%
2023-12-06	0	0.134	0.128	0.134	0.128	0.140	810,000	105,710	0.1305	0.670	0.640	0.670	0.640	0.700	162,000	0.6525	-2.90%
2023-12-05	0	0.138	0.131	0.138	0.138	0.139	545,000	75,185	0.1380	0.690	0.655	0.690	0.690	0.695	109,000	0.6898	-0.72%
2023-12-04	0	0.139	0.133	0.139	0.129	0.148	1,223,000	166,012	0.1357	0.695	0.665	0.695	0.645	0.740	244,600	0.6787	-3.47%
2023-12-01	0	0.144	0.134	0.144	0.134	0.144	742,000	102,550	0.1382	0.720	0.670	0.720	0.670	0.720	148,400	0.6910	-0.69%
2023-11-30	0	0.145	0.135	0.146	0.134	0.149	1,140,000	157,000	0.1377	0.725	0.675	0.730	0.670	0.745	228,000	0.6886	3.57%
2023-11-29	0	0.140	0.132	0.140	0.132	0.142	600,000	79,560	0.1326	0.700	0.660	0.700	0.660	0.710	120,000	0.6630	-1.41%
2023-11-28	0	0.142	0.136	0.143	0.133	0.154	1,051,220	144,508	0.1375	0.710	0.680	0.715	0.665	0.770	210,244	0.6873	-5.96%
2023-11-27	0	0.151	0.150	0.151	0.131	0.153	1,983,000	286,328	0.1444	0.755	0.750	0.755	0.655	0.765	396,600	0.7220	-3.82%
2023-11-24	0	0.157	0.150	0.158	0.157	0.174	690,000	108,970	0.1579	0.785	0.750	0.790	0.785	0.870	138,000	0.7896	-5.42%
2023-11-23	0	0.166	0.158	0.167	0.159	0.167	190,000	30,860	0.1624	0.830	0.790	0.835	0.795	0.835	38,000	0.8121	-4.60%
2023-11-22	0	0.174	0.157	0.174	0.156	0.179	916,000	149,156	0.1628	0.870	0.785	0.870	0.780	0.895	183,200	0.8142	1.16%
2023-11-21	0	0.172	0.161	0.172	0.165	0.180	800,000	135,650	0.1696	0.860	0.805	0.860	0.825	0.900	160,000	0.8478	-6.01%
2023-11-20	0	0.183	0.165	0.184	0.161	0.186	810,000	142,230	0.1756	0.915	0.825	0.920	0.805	0.930	162,000	0.8780	-1.61%
2023-11-17	0	0.186	0.175	0.188	0.178	0.200	731,000	135,320	0.1851	0.930	0.875	0.940	0.890	1.000	146,200	0.9256	-5.10%
2023-11-16	0	0.196	0.179	0.196	0.193	0.205	542,000	106,882	0.1972	0.980	0.895	0.980	0.965	1.025	108,400	0.9860	-2.00%
2023-11-15	0	0.200	0.196	0.200	0.196	0.219	1,000,000	204,850	0.2049	1.000	0.980	1.000	0.980	1.095	200,000	1.0243	-0.99%
2023-11-14	0	0.202	0.196	0.202	0.195	0.210	2,105,000	422,110	0.2005	1.010	0.980	1.010	0.975	1.050	421,000	1.0026	-1.94%
2023-11-13	0	0.206	0.201	0.206	0.182	0.208	5,098,000	1,004,790	0.1971	1.030	1.005	1.030	0.910	1.040	1,019,600	0.9855	11.35%
2023-11-10	0	0.185	0.180	0.185	0.170	0.190	2,364,000	432,568	0.1830	0.925	0.900	0.925	0.850	0.950	472,800	0.9149	2.78%
2023-11-09	0	0.180	0.172	0.182	0.163	0.182	1,490,000	267,300	0.1794	0.900	0.860	0.910	0.815	0.910	298,000	0.8970	1.69%
2023-11-08	0	0.177	0.177	0.181	0.177	0.187	1,128,982	204,781	0.1814	0.885	0.885	0.905	0.885	0.935	225,796	0.9069	0.00%
2023-11-07	0	0.177	0.178	0.179	0.164	0.190	3,090,000	550,204	0.1781	0.885	0.890	0.895	0.820	0.950	618,000	0.8903	10.63%
2023-11-06	0	0.160	0.156	0.163	0.143	0.165	1,377,000	216,917	0.1575	0.800	0.780	0.815	0.715	0.825	275,400	0.7876	11.89%
2023-11-03	0	0.143	0.143	0.145	0.140	0.145	401,000	57,505	0.1434	0.715	0.715	0.725	0.700	0.725	80,200	0.7170	5.15%
2023-11-02	0	0.136	0.136	0.143	0.136	0.146	90,000	13,020	0.1447	0.680	0.680	0.715	0.680	0.730	18,000	0.7233	0.00%
2023-11-01	0	0.136	0.134	0.136	0.135	0.144	1,014,000	138,640	0.1367	0.680	0.670	0.680	0.675	0.720	202,800	0.6836	4.62%
2023-10-31	0	0.130	0.128	0.137	-	-	0	0	-	0.650	0.640	0.685	-	-	0	-	0.00%
2023-10-30	0	0.130	0.118	0.137	0.130	0.130	480,000	62,400	0.1300	0.650	0.590	0.685	0.650	0.650	96,000	0.6500	0.00%
2023-10-27	0	0.130	0.118	0.130	0.108	0.130	284,000	35,006	0.1233	0.650	0.590	0.650	0.540	0.650	56,800	0.6163	0.00%
2023-10-26	0	0.130	0.118	0.130	0.128	0.130	243,000	31,385	0.1292	0.650	0.590	0.650	0.640	0.650	48,600	0.6458	1.56%
2023-10-25	0	0.128	0.123	0.128	0.123	0.128	237,001	29,296	0.1236	0.640	0.615	0.640	0.615	0.640	47,400	0.6181	4.07%
2023-10-24	0	0.123	0.113	0.124	0.110	0.128	97,015	11,442	0.1179	0.615	0.565	0.620	0.550	0.640	19,403	0.5897	-2.38%
2023-10-20	0	0.126	0.115	0.126	0.113	0.127	193,001	23,929	0.1240	0.630	0.575	0.630	0.565	0.635	38,600	0.6199	6.78%
2023-10-19	0	0.118	0.118	0.125	0.118	0.127	74,000	8,976	0.1213	0.590	0.590	0.625	0.590	0.635	14,800	0.6065	-4.07%
2023-10-18	0	0.123	0.113	0.117	0.112	0.127	61,000	7,573	0.1241	0.615	0.565	0.585	0.560	0.635	12,200	0.6207	-3.15%
2023-10-17	0	0.127	0.107	0.127	0.100	0.129	1,162,000	129,468	0.1114	0.635	0.535	0.635	0.500	0.645	232,400	0.5571	0.00%
2023-10-16	0	0.127	0.115	0.127	0.115	0.130	3,277,000	382,820	0.1168	0.635	0.575	0.635	0.575	0.650	655,400	0.5841	8.55%
2023-10-13	0	0.117	0.103	0.117	0.101	0.120	2,605,000	287,046	0.1102	0.585	0.515	0.585	0.505	0.600	521,000	0.5510	-2.50%
2023-10-12	0	0.012	0.011	0.012	0.011	0.012	15,375,000	174,340	0.0113	0.600	0.550	0.600	0.550	0.600	307,500	0.5670	0.00%
2023-10-11	0	0.012	0.011	0.012	0.011	0.012	27,840,000	318,880	0.0115	0.600	0.550	0.600	0.550	0.600	556,800	0.5727	0.00%
2023-10-10	0	0.012	0.011	0.012	0.011	0.013	16,210,500	186,223	0.0115	0.600	0.550	0.600	0.550	0.650	324,210	0.5744	-7.69%
2023-10-09	0	0.013	0.012	0.013	0.012	0.013	7,000,000	84,080	0.0120	0.650	0.600	0.650	0.600	0.650	140,000	0.6006	8.33%
2023-10-06	0	0.012	0.012	0.013	0.012	0.014	28,433,250	369,132	0.0130	0.600	0.600	0.650	0.600	0.700	568,665	0.6491	0.00%
2023-10-05	0	0.012	0.012	0.013	0.012	0.013	21,600,000	264,300	0.0122	0.600	0.600	0.650	0.600	0.650	432,000	0.6118	-7.69%
2023-10-04	0	0.013	0.012	0.013	0.013	0.014	860,000	11,580	0.0135	0.650	0.600	0.650	0.650	0.700	17,200	0.6733	-7.14%
2023-10-03	0	0.014	0.013	0.014	0.012	0.014	2,790,000	35,830	0.0128	0.700	0.650	0.700	0.600	0.700	55,800	0.6421	7.69%
2023-09-29	0	0.013	0.012	0.013	0.012	0.013	4,750,000	60,470	0.0127	0.650	0.600	0.650	0.600	0.650	95,000	0.6365	0.00%
2023-09-28	0	0.013	0.013	0.014	0.013	0.014	2,810,000	38,530	0.0137	0.650	0.650	0.700	0.650	0.700	56,200	0.6856	-7.14%
2023-09-27	0	0.014	0.013	0.014	0.013	0.014	11,610,500	160,985	0.0139	0.700	0.650	0.700	0.650	0.700	232,210	0.6933	7.69%
2023-09-26	0	0.013	0.012	0.013	0.012	0.014	6,830,000	87,770	0.0129	0.650	0.600	0.650	0.600	0.700	136,600	0.6425	0.00%
2023-09-25	0	0.013	0.013	0.014	0.013	0.014	1,020,000	13,650	0.0134	0.650	0.650	0.700	0.650	0.700	20,400	0.6691	0.00%
2023-09-22	0	0.013	0.013	0.014	0.013	0.014	2,890,000	37,620	0.0130	0.650	0.650	0.700	0.650	0.700	57,800	0.6509	-7.14%
2023-09-21	0	0.014	0.013	0.014	0.013	0.014	9,230,500	123,515	0.0134	0.700	0.650	0.700	0.650	0.700	184,610	0.6691	0.00%
2023-09-20	0	0.014	0.013	0.014	0.013	0.015	4,520,000	65,160	0.0144	0.700	0.650	0.700	0.650	0.750	90,400	0.7208	0.00%
2023-09-19	0	0.014	0.013	0.015	0.014	0.015	13,020,000	183,600	0.0141	0.700	0.650	0.750	0.700	0.750	260,400	0.7051	-12.50%
2023-09-18	0	0.016	0.014	0.016	0.014	0.016	2,450,000	36,780	0.0150	0.800	0.700	0.800	0.700	0.800	49,000	0.7506	0.00%
2023-09-15	0	0.016	0.015	0.016	0.014	0.016	6,620,000	96,640	0.0146	0.800	0.750	0.800	0.700	0.800	132,400	0.7299	6.67%
2023-09-14	0	0.015	0.014	0.015	0.014	0.016	4,970,000	74,610	0.0150	0.750	0.700	0.750	0.700	0.800	99,400	0.7506	0.00%
2023-09-13	0	0.015	0.014	0.015	0.014	0.016	12,300,000	177,250	0.0144	0.750	0.700	0.750	0.700	0.800	246,000	0.7205	-6.25%
2023-09-12	0	0.016	0.015	0.016	0.014	0.016	13,790,400	211,364	0.0153	0.800	0.750	0.800	0.700	0.800	275,808	0.7663	6.67%
2023-09-11	0	0.015	0.013	0.015	0.013	0.015	1,942,500	28,447	0.0146	0.750	0.650	0.750	0.650	0.750	38,850	0.7322	7.14%
2023-09-07	0	0.014	0.014	0.015	0.014	0.015	710,000	10,040	0.0141	0.700	0.700	0.750	0.700	0.750	14,200	0.7070	-6.67%
2023-09-06	0	0.015	0.014	0.015	0.014	0.016	2,950,000	44,250	0.0150	0.750	0.700	0.750	0.700	0.800	59,000	0.7500	0.00%
2023-09-05	0	0.015	0.015	0.017	0.015	0.017	5,760,000	92,190	0.0160	0.750	0.750	0.850	0.750	0.850	115,200	0.8003	-6.25%
2023-09-04	0	0.016	0.015	0.016	0.015	0.016	19,570,000	305,590	0.0156	0.800	0.750	0.800	0.750	0.800	391,400	0.7808	6.67%
2023-08-31	0	0.015	0.014	0.015	0.013	0.015	23,470,300	326,913	0.0139	0.750	0.700	0.750	0.650	0.750	469,406	0.6964	0.00%
2023-08-30	0	0.015	0.013	0.015	0.013	0.018	97,880,000	1,462,630	0.0149	0.750	0.650	0.750	0.650	0.900	1,957,600	0.7472	-28.57%
2023-08-29	0	0.021	0.021	0.022	0.021	0.023	3,560,000	74,860	0.0210	1.050	1.050	1.100	1.050	1.150	71,200	1.0514	-8.70%
2023-08-28	0	0.023	0.022	0.023	0.022	0.023	2,510,000	56,550	0.0225	1.150	1.100	1.150	1.100	1.150	50,200	1.1265	9.52%
2023-08-25	0	0.021	0.021	0.022	0.021	0.021	550,000	11,550	0.0210	1.050	1.050	1.100	1.050	1.050	11,000	1.0500	0.00%
2023-08-24	0	0.021	0.021	0.022	0.020	0.022	16,316,000	343,230	0.0210	1.050	1.050	1.100	1.000	1.100	326,320	1.0518	-4.55%
2023-08-23	0	0.022	0.021	0.022	0.020	0.025	37,360,000	829,630	0.0222	1.100	1.050	1.100	1.000	1.250	747,200	1.1103	-12.00%
2023-08-22	0	0.025	0.025	0.026	0.025	0.026	3,980,000	103,090	0.0259	1.250	1.250	1.300	1.250	1.300	79,600	1.2951	-3.85%
2023-08-21	0	0.026	0.026	0.027	0.026	0.027	2,091,000	55,366	0.0265	1.300	1.300	1.350	1.300	1.350	41,820	1.3239	-3.70%
2023-08-18	0	0.027	0.027	0.028	0.026	0.028	5,421,750	146,317	0.0270	1.350	1.350	1.400	1.300	1.400	108,435	1.3494	-3.57%
2023-08-17	0	0.028	0.027	0.028	0.027	0.028	2,760,000	77,070	0.0279	1.400	1.350	1.400	1.350	1.400	55,200	1.3962	0.00%
2023-08-16	0	0.028	0.027	0.028	0.027	0.028	610,000	16,480	0.0270	1.400	1.350	1.400	1.350	1.400	12,200	1.3508	0.00%
2023-08-15	0	0.028	0.027	0.028	0.027	0.028	1,300,000	35,600	0.0274	1.400	1.350	1.400	1.350	1.400	26,000	1.3692	0.00%
2023-08-14	0	0.028	0.027	0.028	0.027	0.028	1,660,100	44,832	0.0270	1.400	1.350	1.400	1.350	1.400	33,202	1.3503	0.00%
2023-08-11	0	0.028	0.027	0.028	0.028	0.028	870,000	24,360	0.0280	1.400	1.350	1.400	1.400	1.400	17,400	1.4000	-3.45%
2023-08-10	0	0.029	0.028	0.029	0.027	0.029	2,400,000	68,660	0.0286	1.450	1.400	1.450	1.350	1.450	48,000	1.4304	3.57%
2023-08-09	0	0.028	0.028	0.029	0.027	0.030	9,390,000	266,310	0.0284	1.400	1.400	1.450	1.350	1.500	187,800	1.4181	3.70%
2023-08-08	0	0.027	0.027	0.028	0.027	0.028	2,200,350	59,978	0.0273	1.350	1.350	1.400	1.350	1.400	44,007	1.3629	-6.90%
2023-08-07	0	0.029	0.028	0.029	0.028	0.029	510,000	14,290	0.0280	1.450	1.400	1.450	1.400	1.450	10,200	1.4010	3.57%
2023-08-04	0	0.028	0.028	0.029	0.027	0.028	5,110,000	142,610	0.0279	1.400	1.400	1.450	1.350	1.400	102,200	1.3954	0.00%
2023-08-03	0	0.028	0.027	0.028	0.027	0.028	2,310,000	62,480	0.0270	1.400	1.350	1.400	1.350	1.400	46,200	1.3524	0.00%
2023-08-02	0	0.028	0.027	0.028	0.027	0.028	5,120,000	138,250	0.0270	1.400	1.350	1.400	1.350	1.400	102,400	1.3501	3.70%
2023-08-01	0	0.027	0.027	0.028	0.027	0.029	6,100,000	169,810	0.0278	1.350	1.350	1.400	1.350	1.450	122,000	1.3919	0.00%
2023-07-31	0	0.027	0.027	0.028	0.027	0.028	3,140,000	85,840	0.0273	1.350	1.350	1.400	1.350	1.400	62,800	1.3669	0.00%
2023-07-28	0	0.027	0.026	0.027	0.027	0.028	12,450,000	338,480	0.0272	1.350	1.300	1.350	1.350	1.400	249,000	1.3594	-6.90%
2023-07-27	0	0.029	0.028	0.029	0.027	0.029	4,470,000	123,400	0.0276	1.450	1.400	1.450	1.350	1.450	89,400	1.3803	3.57%
2023-07-26	0	0.028	0.027	0.028	0.027	0.028	3,450,000	95,840	0.0278	1.400	1.350	1.400	1.350	1.400	69,000	1.3890	0.00%
2023-07-25	0	0.028	0.028	0.029	0.028	0.030	9,610,000	271,730	0.0283	1.400	1.400	1.450	1.400	1.500	192,200	1.4138	-6.67%
2023-07-24	0	0.030	0.029	0.030	0.029	0.030	220,000	6,390	0.0290	1.500	1.450	1.500	1.450	1.500	4,400	1.4523	0.00%
2023-07-21	0	0.030	0.029	0.030	0.029	0.030	702,500	20,932	0.0298	1.500	1.450	1.500	1.450	1.500	14,050	1.4898	3.45%
2023-07-20	0	0.029	0.029	0.030	0.029	0.030	230,000	6,770	0.0294	1.450	1.450	1.500	1.450	1.500	4,600	1.4717	-3.33%
2023-07-19	0	0.030	0.030	0.031	0.030	0.031	2,590,000	77,980	0.0301	1.500	1.500	1.550	1.500	1.550	51,800	1.5054	0.00%
2023-07-18	0	0.030	0.030	0.031	0.030	0.030	1,550,000	46,500	0.0300	1.500	1.500	1.550	1.500	1.500	31,000	1.5000	-3.23%
2023-07-14	0	0.031	0.030	0.031	0.029	0.031	2,000,000	60,300	0.0302	1.550	1.500	1.550	1.450	1.550	40,000	1.5075	0.00%
2023-07-13	0	0.031	0.030	0.031	0.030	0.031	4,590,000	137,710	0.0300	1.550	1.500	1.550	1.500	1.550	91,800	1.5001	3.33%
2023-07-12	0	0.030	0.030	0.031	0.030	0.031	6,760,000	205,590	0.0304	1.500	1.500	1.550	1.500	1.550	135,200	1.5206	0.00%
2023-07-11	0	0.030	0.030	0.031	0.030	0.031	3,870,000	116,670	0.0301	1.500	1.500	1.550	1.500	1.550	77,400	1.5074	-3.23%
2023-07-10	0	0.031	0.031	0.032	0.031	0.032	1,710,000	53,710	0.0314	1.550	1.550	1.600	1.550	1.600	34,200	1.5705	-3.13%
2023-07-07	0	0.032	0.031	0.032	0.031	0.032	570,000	17,710	0.0311	1.600	1.550	1.600	1.550	1.600	11,400	1.5535	0.00%
2023-07-06	0	0.032	0.031	0.032	0.031	0.032	3,200,000	100,660	0.0315	1.600	1.550	1.600	1.550	1.600	64,000	1.5728	-3.03%
2023-07-05	0	0.033	0.032	0.033	0.031	0.033	9,030,000	288,700	0.0320	1.650	1.600	1.650	1.550	1.650	180,600	1.5986	0.00%
2023-07-04	0	0.033	0.032	0.033	0.033	0.034	1,262,000	41,660	0.0330	1.650	1.600	1.650	1.650	1.700	25,240	1.6506	3.12%
2023-07-03	0	0.032	0.031	0.032	0.031	0.034	3,113,000	98,045	0.0315	1.600	1.550	1.600	1.550	1.700	62,260	1.5748	-3.03%
2023-06-30	0	0.033	0.031	0.033	0.031	0.033	905,000	28,985	0.0320	1.650	1.550	1.650	1.550	1.650	18,100	1.6014	3.12%
2023-06-29	0	0.032	0.031	0.032	0.032	0.032	1,690,000	54,080	0.0320	1.600	1.550	1.600	1.600	1.600	33,800	1.6000	-3.03%
2023-06-28	0	0.033	0.032	0.033	0.033	0.033	7,250,000	239,250	0.0330	1.650	1.600	1.650	1.650	1.650	145,000	1.6500	-2.94%
2023-06-27	0	0.034	0.033	0.034	0.034	0.034	30,000	1,020	0.0340	1.700	1.650	1.700	1.700	1.700	600	1.7000	0.00%
2023-06-26	0	0.034	0.033	0.034	0.034	0.034	100,000	3,400	0.0340	1.700	1.650	1.700	1.700	1.700	2,000	1.7000	3.03%
2023-06-23	0	0.033	0.033	0.034	0.032	0.033	153,500	4,981	0.0324	1.650	1.650	1.700	1.600	1.650	3,070	1.6225	-2.94%
2023-06-21	0	0.034	0.033	0.035	0.034	0.034	1,430,000	48,620	0.0340	1.700	1.650	1.750	1.700	1.700	28,600	1.7000	-2.86%
2023-06-20	0	0.035	0.034	0.035	0.034	0.035	2,173,000	74,066	0.0341	1.750	1.700	1.750	1.700	1.750	43,460	1.7042	0.00%
2023-06-19	0	0.035	0.033	0.035	0.032	0.035	3,984,000	130,958	0.0329	1.750	1.650	1.750	1.600	1.750	79,680	1.6435	6.06%
2023-06-16	0	0.033	0.033	0.034	0.031	0.034	6,840,000	221,090	0.0323	1.650	1.650	1.700	1.550	1.700	136,800	1.6162	3.12%
2023-06-15	0	0.032	0.031	0.032	0.031	0.032	2,970,000	92,110	0.0310	1.600	1.550	1.600	1.550	1.600	59,400	1.5507	0.00%
2023-06-14	0	0.032	0.031	0.032	0.031	0.032	3,962,000	125,714	0.0317	1.600	1.550	1.600	1.550	1.600	79,240	1.5865	0.00%
2023-06-13	0	0.032	0.031	0.032	0.031	0.033	2,980,000	94,120	0.0316	1.600	1.550	1.600	1.550	1.650	59,600	1.5792	0.00%
2023-06-12	0	0.032	0.031	0.032	0.031	0.032	760,000	23,640	0.0311	1.600	1.550	1.600	1.550	1.600	15,200	1.5553	3.23%
2023-06-09	0	0.031	0.031	0.032	0.030	0.032	2,830,000	87,700	0.0310	1.550	1.550	1.600	1.500	1.600	56,600	1.5495	0.00%
2023-06-08	0	0.031	0.031	0.032	0.031	0.031	1,692,000	52,440	0.0310	1.550	1.550	1.600	1.550	1.550	33,840	1.5496	0.00%
2023-06-07	0	0.031	0.031	0.032	0.031	0.032	2,770,000	87,980	0.0318	1.550	1.550	1.600	1.550	1.600	55,400	1.5881	0.00%
2023-06-06	0	0.031	0.031	0.032	0.030	0.031	6,560,000	199,360	0.0304	1.550	1.550	1.600	1.500	1.550	131,200	1.5195	0.00%
2023-06-05	0	0.031	0.030	0.031	0.030	0.031	2,910,000	88,610	0.0305	1.550	1.500	1.550	1.500	1.550	58,200	1.5225	3.33%
2023-06-02	0	0.030	0.030	0.031	0.030	0.031	4,650,000	141,830	0.0305	1.500	1.500	1.550	1.500	1.550	93,000	1.5251	0.00%
2023-06-01	0	0.030	0.029	0.030	0.029	0.030	4,040,000	117,960	0.0292	1.500	1.450	1.500	1.450	1.500	80,800	1.4599	0.00%
2023-05-31	0	0.030	0.029	0.030	0.029	0.032	5,970,000	179,030	0.0300	1.500	1.450	1.500	1.450	1.600	119,400	1.4994	-3.23%
2023-05-30	0	0.031	0.030	0.031	0.030	0.032	4,110,000	127,920	0.0311	1.550	1.500	1.550	1.500	1.600	82,200	1.5562	-3.13%
2023-05-29	0	0.032	0.030	0.032	0.031	0.033	3,550,000	112,190	0.0316	1.600	1.500	1.600	1.550	1.650	71,000	1.5801	-3.03%
2023-05-25	0	0.033	0.032	0.033	0.033	0.036	2,550,000	84,630	0.0332	1.650	1.600	1.650	1.650	1.800	51,000	1.6594	-5.71%
2023-05-24	0	0.035	0.033	0.035	0.034	0.037	430,000	14,680	0.0341	1.750	1.650	1.750	1.700	1.850	8,600	1.7070	-2.78%
2023-05-23	0	0.036	0.034	0.036	0.036	0.037	310,000	11,170	0.0360	1.800	1.700	1.800	1.800	1.850	6,200	1.8016	2.86%
2023-05-22	0	0.035	0.033	0.035	0.034	0.036	320,000	11,010	0.0344	1.750	1.650	1.750	1.700	1.800	6,400	1.7203	0.00%
2023-05-19	0	0.035	0.033	0.035	0.033	0.035	770,000	25,740	0.0334	1.750	1.650	1.750	1.650	1.750	15,400	1.6714	0.00%
2023-05-18	0	0.035	0.033	0.035	0.034	0.035	1,000,000	34,170	0.0342	1.750	1.650	1.750	1.700	1.750	20,000	1.7085	0.00%
2023-05-17	0	0.035	0.033	0.035	0.033	0.035	4,390,000	150,340	0.0342	1.750	1.650	1.750	1.650	1.750	87,800	1.7123	6.06%
2023-05-16	0	0.033	0.032	0.033	0.033	0.033	161,500	5,311	0.0329	1.650	1.600	1.650	1.650	1.650	3,230	1.6443	0.00%
2023-05-15	0	0.033	0.032	0.033	0.033	0.033	230,000	7,590	0.0330	1.650	1.600	1.650	1.650	1.650	4,600	1.6500	0.00%
2023-05-12	0	0.033	0.032	0.033	0.032	0.033	1,650,000	53,700	0.0325	1.650	1.600	1.650	1.600	1.650	33,000	1.6273	0.00%
2023-05-11	0	0.033	0.032	0.033	0.032	0.033	2,300,000	75,400	0.0328	1.650	1.600	1.650	1.600	1.650	46,000	1.6391	3.12%
2023-05-10	0	0.032	0.031	0.032	0.031	0.032	1,802,000	56,854	0.0316	1.600	1.550	1.600	1.550	1.600	36,040	1.5775	0.00%
2023-05-09	0	0.032	0.032	0.033	0.032	0.033	400,000	13,100	0.0328	1.600	1.600	1.650	1.600	1.650	8,000	1.6375	-3.03%
2023-05-08	0	0.033	0.032	0.033	0.031	0.034	14,500,000	469,890	0.0324	1.650	1.600	1.650	1.550	1.700	290,000	1.6203	0.00%
2023-05-05	0	0.033	0.032	0.033	0.032	0.034	6,440,000	208,070	0.0323	1.650	1.600	1.650	1.600	1.700	128,800	1.6155	-2.94%
2023-05-04	0	0.034	0.033	0.034	0.032	0.034	1,230,000	40,220	0.0327	1.700	1.650	1.700	1.600	1.700	24,600	1.6350	0.00%
2023-05-03	0	0.034	0.033	0.034	0.032	0.034	1,750,000	57,740	0.0330	1.700	1.650	1.700	1.600	1.700	35,000	1.6497	0.00%
2023-05-02	0	0.034	0.033	0.034	0.033	0.034	2,320,000	78,850	0.0340	1.700	1.650	1.700	1.650	1.700	46,400	1.6994	-2.86%
2023-04-28	0	0.035	0.034	0.035	0.034	0.035	1,470,000	50,080	0.0341	1.750	1.700	1.750	1.700	1.750	29,400	1.7034	0.00%
2023-04-27	0	0.035	0.034	0.035	0.034	0.035	750,000	25,620	0.0342	1.750	1.700	1.750	1.700	1.750	15,000	1.7080	0.00%
2023-04-26	0	0.035	0.034	0.035	0.034	0.035	5,025,000	171,200	0.0341	1.750	1.700	1.750	1.700	1.750	100,500	1.7035	2.94%
2023-04-25	0	0.034	0.034	0.035	0.034	0.035	3,920,000	133,500	0.0341	1.700	1.700	1.750	1.700	1.750	78,400	1.7028	-5.56%
2023-04-24	0	0.036	0.034	0.036	0.034	0.036	3,480,000	121,900	0.0350	1.800	1.700	1.800	1.700	1.800	69,600	1.7514	5.88%
2023-04-21	0	0.034	0.034	0.035	0.034	0.036	2,080,000	70,800	0.0340	1.700	1.700	1.750	1.700	1.800	41,600	1.7019	-5.56%
2023-04-20	0	0.036	0.035	0.036	0.034	0.036	7,045,000	249,740	0.0354	1.800	1.750	1.800	1.700	1.800	140,900	1.7725	2.86%
2023-04-19	0	0.035	0.034	0.035	0.034	0.037	18,590,000	655,460	0.0353	1.750	1.700	1.750	1.700	1.850	371,800	1.7629	-5.41%
2023-04-18	0	0.037	0.036	0.037	0.036	0.037	2,850,000	105,250	0.0369	1.850	1.800	1.850	1.800	1.850	57,000	1.8465	0.00%
2023-04-17	0	0.037	0.036	0.037	0.036	0.037	12,800,000	464,750	0.0363	1.850	1.800	1.850	1.800	1.850	256,000	1.8154	-2.63%
2023-04-14	0	0.038	0.037	0.038	0.036	0.038	5,555,000	203,835	0.0367	1.900	1.850	1.900	1.800	1.900	111,100	1.8347	0.00%
2023-04-13	0	0.038	0.037	0.039	0.036	0.038	3,950,000	145,740	0.0369	1.900	1.850	1.950	1.800	1.900	79,000	1.8448	2.70%
2023-04-12	0	0.037	0.037	0.038	0.037	0.039	4,160,000	158,940	0.0382	1.850	1.850	1.900	1.850	1.950	83,200	1.9103	-5.13%
2023-04-11	0	0.039	0.039	0.040	0.039	0.040	2,110,000	83,050	0.0394	1.950	1.950	2.000	1.950	2.000	42,200	1.9680	-7.14%
2023-04-06	0	0.042	0.040	0.042	0.040	0.042	1,770,000	73,220	0.0414	2.100	2.000	2.100	2.000	2.100	35,400	2.0684	-2.33%
2023-04-04	0	0.043	0.041	0.043	0.041	0.044	12,120,000	513,910	0.0424	2.150	2.050	2.150	2.050	2.200	242,400	2.1201	2.38%
2023-04-03	0	0.042	0.041	0.043	0.039	0.043	7,940,000	323,850	0.0408	2.100	2.050	2.150	1.950	2.150	158,800	2.0394	5.00%
2023-03-31	0	0.040	0.039	0.040	0.038	0.040	4,620,000	179,560	0.0389	2.000	1.950	2.000	1.900	2.000	92,400	1.9433	0.00%
2023-03-30	0	0.040	0.039	0.040	0.039	0.044	3,110,000	125,050	0.0402	2.000	1.950	2.000	1.950	2.200	62,200	2.0105	-6.98%
2023-03-29	0	0.043	0.041	0.043	0.041	0.043	1,660,000	70,280	0.0423	2.150	2.050	2.150	2.050	2.150	33,200	2.1169	0.00%
2023-03-28	0	0.043	0.043	0.044	0.039	0.045	10,030,000	412,970	0.0412	2.150	2.150	2.200	1.950	2.250	200,600	2.0587	0.00%
2023-03-27	0	0.043	0.042	0.043	0.042	0.044	20,033,000	855,266	0.0427	2.150	2.100	2.150	2.100	2.200	400,660	2.1346	0.00%
2023-03-24	0	0.043	0.042	0.043	0.039	0.044	20,340,000	841,110	0.0414	2.150	2.100	2.150	1.950	2.200	406,800	2.0676	10.26%
2023-03-23	0	0.039	0.038	0.039	0.039	0.040	2,400,500	94,376	0.0393	1.950	1.900	1.950	1.950	2.000	48,010	1.9658	0.00%
2023-03-22	0	0.039	0.038	0.039	0.037	0.039	7,680,800	295,010	0.0384	1.950	1.900	1.950	1.850	1.950	153,616	1.9204	5.41%
2023-03-21	0	0.037	0.037	0.038	0.035	0.038	4,780,000	175,070	0.0366	1.850	1.850	1.900	1.750	1.900	95,600	1.8313	2.78%
2023-03-20	0	0.036	0.035	0.036	0.035	0.036	2,043,000	72,093	0.0353	1.800	1.750	1.800	1.750	1.800	40,860	1.7644	0.00%
2023-03-17	0	0.036	0.035	0.037	0.034	0.037	12,590,000	447,330	0.0355	1.800	1.750	1.850	1.700	1.850	251,800	1.7765	5.88%
2023-03-16	0	0.034	0.032	0.033	0.032	0.034	7,530,000	246,140	0.0327	1.700	1.600	1.650	1.600	1.700	150,600	1.6344	0.00%
2023-03-15	0	0.034	0.032	0.034	0.032	0.034	3,340,000	107,510	0.0322	1.700	1.600	1.700	1.600	1.700	66,800	1.6094	0.00%
2023-03-14	0	0.034	0.032	0.034	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	0.00%
2023-03-13	0	0.034	0.033	0.034	0.033	0.034	1,000,000	33,010	0.0330	1.700	1.650	1.700	1.650	1.700	20,000	1.6505	0.00%
2023-03-10	0	0.034	0.033	0.034	0.032	0.034	710,000	23,630	0.0333	1.700	1.650	1.700	1.600	1.700	14,200	1.6641	0.00%
2023-03-09	0	0.034	0.033	0.034	0.033	0.034	410,000	13,850	0.0338	1.700	1.650	1.700	1.650	1.700	8,200	1.6890	0.00%
2023-03-08	0	0.034	0.033	0.034	0.032	0.035	19,140,850	636,171	0.0332	1.700	1.650	1.700	1.600	1.750	382,817	1.6618	-5.56%
2023-03-07	0	0.036	0.035	0.036	0.035	0.037	2,090,000	73,830	0.0353	1.800	1.750	1.800	1.750	1.850	41,800	1.7663	-2.70%
2023-03-06	0	0.037	0.036	0.037	0.036	0.037	1,160,000	41,770	0.0360	1.850	1.800	1.850	1.800	1.850	23,200	1.8004	2.78%
2023-03-03	0	0.036	0.036	0.037	0.036	0.037	830,000	30,290	0.0365	1.800	1.800	1.850	1.800	1.850	16,600	1.8247	-5.26%
2023-03-02	0	0.038	0.036	0.038	0.036	0.038	2,280,000	84,170	0.0369	1.900	1.800	1.900	1.800	1.900	45,600	1.8458	2.70%
2023-03-01	0	0.037	0.036	0.037	0.036	0.037	2,090,000	76,180	0.0364	1.850	1.800	1.850	1.800	1.850	41,800	1.8225	2.78%
2023-02-28	0	0.036	0.036	0.037	0.036	0.037	1,110,000	40,990	0.0369	1.800	1.800	1.850	1.800	1.850	22,200	1.8464	0.00%
2023-02-27	0	0.036	0.036	0.037	0.036	0.038	500,000	18,400	0.0368	1.800	1.800	1.850	1.800	1.900	10,000	1.8400	-5.26%
2023-02-24	0	0.038	0.036	0.038	0.036	0.038	320,000	11,810	0.0369	1.900	1.800	1.900	1.800	1.900	6,400	1.8453	0.00%
2023-02-23	0	0.038	0.036	0.038	0.036	0.038	1,270,000	46,240	0.0364	1.900	1.800	1.900	1.800	1.900	25,400	1.8205	0.00%
2023-02-22	0	0.038	0.037	0.038	0.037	0.038	2,410,190	89,876	0.0373	1.900	1.850	1.900	1.850	1.900	48,204	1.8645	-2.56%
2023-02-21	0	0.039	0.037	0.039	0.037	0.039	2,630,000	99,600	0.0379	1.950	1.850	1.950	1.850	1.950	52,600	1.8935	0.00%
2023-02-20	0	0.039	0.038	0.039	0.038	0.039	961,000	37,074	0.0386	1.950	1.900	1.950	1.900	1.950	19,220	1.9289	-2.50%
2023-02-17	0	0.040	0.039	0.040	0.039	0.041	1,981,500	78,899	0.0398	2.000	1.950	2.000	1.950	2.050	39,630	1.9909	-2.44%
2023-02-16	0	0.041	0.040	0.041	0.039	0.041	2,500,000	99,610	0.0398	2.050	2.000	2.050	1.950	2.050	50,000	1.9922	2.50%
2023-02-15	0	0.040	0.039	0.040	0.037	0.041	5,998,907	235,912	0.0393	2.000	1.950	2.000	1.850	2.050	119,978	1.9663	5.26%
2023-02-14	0	0.038	0.037	0.039	0.038	0.038	870,000	33,060	0.0380	1.900	1.850	1.950	1.900	1.900	17,400	1.9000	0.00%
2023-02-13	0	0.038	0.037	0.038	0.037	0.038	5,290,000	199,080	0.0376	1.900	1.850	1.900	1.850	1.900	105,800	1.8817	0.00%
2023-02-10	0	0.038	0.037	0.039	0.037	0.038	5,250,000	199,100	0.0379	1.900	1.850	1.950	1.850	1.900	105,000	1.8962	-2.56%
2023-02-09	0	0.039	0.038	0.039	0.038	0.039	3,603,500	137,011	0.0380	1.950	1.900	1.950	1.900	1.950	72,070	1.9011	2.63%
2023-02-08	0	0.038	0.038	0.039	0.038	0.039	2,002,500	77,905	0.0389	1.900	1.900	1.950	1.900	1.950	40,050	1.9452	0.00%
2023-02-07	0	0.038	0.038	0.039	0.038	0.040	3,650,500	141,187	0.0387	1.900	1.900	1.950	1.900	2.000	73,010	1.9338	-2.56%
2023-02-06	0	0.039	0.038	0.039	0.037	0.039	5,980,000	228,880	0.0383	1.950	1.900	1.950	1.850	1.950	119,600	1.9137	2.63%
2023-02-03	0	0.038	0.038	0.039	0.038	0.041	8,490,000	331,670	0.0391	1.900	1.900	1.950	1.900	2.050	169,800	1.9533	-7.32%
2023-02-02	0	0.041	0.040	0.041	0.039	0.044	25,690,000	1,055,170	0.0411	2.050	2.000	2.050	1.950	2.200	513,800	2.0537	-2.38%
2023-02-01	0	0.042	0.041	0.042	0.036	0.045	49,660,000	2,001,500	0.0403	2.100	2.050	2.100	1.800	2.250	993,200	2.0152	13.51%
2023-01-31	0	0.037	0.037	0.038	0.035	0.038	9,350,000	339,900	0.0364	1.850	1.850	1.900	1.750	1.900	187,000	1.8176	0.00%
2023-01-30	0	0.037	0.036	0.037	0.034	0.038	14,700,000	535,560	0.0364	1.850	1.800	1.850	1.700	1.900	294,000	1.8216	2.78%
2023-01-27	0	0.036	0.034	0.036	0.035	0.037	3,731,500	132,716	0.0356	1.800	1.700	1.800	1.750	1.850	74,630	1.7783	0.00%
2023-01-26	0	0.036	0.035	0.036	0.035	0.036	3,830,000	134,240	0.0350	1.800	1.750	1.800	1.750	1.800	76,600	1.7525	0.00%
2023-01-20	0	0.036	0.035	0.036	0.034	0.036	4,730,000	165,150	0.0349	1.800	1.750	1.800	1.700	1.800	94,600	1.7458	0.00%
2023-01-19	0	0.036	0.034	0.036	0.034	0.036	1,260,000	44,270	0.0351	1.800	1.700	1.800	1.700	1.800	25,200	1.7567	0.00%
2023-01-18	0	0.036	0.035	0.036	0.034	0.037	23,160,000	814,010	0.0351	1.800	1.750	1.800	1.700	1.850	463,200	1.7574	-5.26%
2023-01-17	0	0.038	0.037	0.038	0.036	0.040	7,240,000	272,580	0.0376	1.900	1.850	1.900	1.800	2.000	144,800	1.8825	0.00%
2023-01-16	0	0.038	0.037	0.038	0.037	0.039	9,660,000	367,520	0.0380	1.900	1.850	1.900	1.850	1.950	193,200	1.9023	2.70%
2023-01-13	0	0.037	0.036	0.037	0.034	0.037	10,860,000	383,770	0.0353	1.850	1.800	1.850	1.700	1.850	217,200	1.7669	2.78%
2023-01-12	0	0.036	0.034	0.036	0.033	0.038	37,370,000	1,335,430	0.0357	1.800	1.700	1.800	1.650	1.900	747,400	1.7868	5.88%
2023-01-11	0	0.034	0.033	0.034	0.032	0.034	5,450,000	181,430	0.0333	1.700	1.650	1.700	1.600	1.700	109,000	1.6645	3.03%
2023-01-10	0	0.033	0.033	0.034	0.033	0.033	870,000	28,710	0.0330	1.650	1.650	1.700	1.650	1.650	17,400	1.6500	0.00%
2023-01-09	0	0.033	0.032	0.033	0.032	0.033	7,890,000	257,800	0.0327	1.650	1.600	1.650	1.600	1.650	157,800	1.6337	-2.94%
2023-01-06	0	0.034	0.033	0.034	0.033	0.035	3,080,000	103,200	0.0335	1.700	1.650	1.700	1.650	1.750	61,600	1.6753	0.00%
2023-01-05	0	0.034	0.033	0.034	0.033	0.034	1,780,500	58,964	0.0331	1.700	1.650	1.700	1.650	1.700	35,610	1.6558	3.03%
2023-01-04	0	0.033	0.032	0.033	0.032	0.033	2,690,000	87,850	0.0327	1.650	1.600	1.650	1.600	1.650	53,800	1.6329	-2.94%
2023-01-03	0	0.034	0.033	0.034	0.033	0.034	990,000	33,520	0.0339	1.700	1.650	1.700	1.650	1.700	19,800	1.6929	0.00%
2022-12-30	0	0.034	0.033	0.034	0.034	0.034	200,000	6,750	0.0338	1.700	1.650	1.700	1.700	1.700	4,000	1.6875	0.00%
2022-12-29	0	0.034	0.033	0.034	0.033	0.034	1,010,000	33,360	0.0330	1.700	1.650	1.700	1.650	1.700	20,200	1.6515	0.00%
2022-12-28	0	0.034	0.033	0.034	0.033	0.035	7,490,000	257,810	0.0344	1.700	1.650	1.700	1.650	1.750	149,800	1.7210	3.03%
2022-12-23	0	0.033	0.032	0.033	0.033	0.033	350,000	11,550	0.0330	1.650	1.600	1.650	1.650	1.650	7,000	1.6500	0.00%
2022-12-22	0	0.033	0.032	0.033	0.032	0.033	3,030,000	98,250	0.0324	1.650	1.600	1.650	1.600	1.650	60,600	1.6213	3.12%
2022-12-21	0	0.032	0.032	0.033	0.032	0.033	2,880,000	94,210	0.0327	1.600	1.600	1.650	1.600	1.650	57,600	1.6356	0.00%
2022-12-20	0	0.032	0.032	0.033	0.031	0.032	15,380,000	486,140	0.0316	1.600	1.600	1.650	1.550	1.600	307,600	1.5804	-3.03%
2022-12-19	0	0.033	0.033	0.034	0.033	0.034	3,120,000	103,080	0.0330	1.650	1.650	1.700	1.650	1.700	62,400	1.6519	0.00%
2022-12-16	0	0.033	0.033	0.034	0.033	0.035	5,530,000	184,630	0.0334	1.650	1.650	1.700	1.650	1.750	110,600	1.6693	-5.71%
2022-12-15	0	0.035	0.033	0.035	0.033	0.035	7,580,000	256,790	0.0339	1.750	1.650	1.750	1.650	1.750	151,600	1.6939	0.00%
2022-12-14	0	0.035	0.034	0.035	0.033	0.036	7,140,000	245,320	0.0344	1.750	1.700	1.750	1.650	1.800	142,800	1.7179	0.00%
2022-12-13	0	0.035	0.033	0.035	0.032	0.035	9,660,000	318,270	0.0329	1.750	1.650	1.750	1.600	1.750	193,200	1.6474	6.06%
2022-12-12	0	0.033	0.033	0.034	0.032	0.036	50,480,000	1,708,760	0.0339	1.650	1.650	1.700	1.600	1.800	1,009,600	1.6925	-8.33%
2022-12-09	0	0.036	0.036	0.037	0.036	0.039	18,030,000	662,800	0.0368	1.800	1.800	1.850	1.800	1.950	360,600	1.8380	-5.26%
2022-12-08	0	0.038	0.037	0.038	0.038	0.040	9,860,000	378,180	0.0384	1.900	1.850	1.900	1.900	2.000	197,200	1.9177	2.70%
2022-12-07	0	0.037	0.037	0.038	0.037	0.039	7,175,000	271,845	0.0379	1.850	1.850	1.900	1.850	1.950	143,500	1.8944	-5.13%
2022-12-06	0	0.039	0.038	0.039	0.038	0.040	16,410,000	635,500	0.0387	1.950	1.900	1.950	1.900	2.000	328,200	1.9363	-2.50%
2022-12-05	0	0.040	0.039	0.040	0.037	0.042	46,460,000	1,843,030	0.0397	2.000	1.950	2.000	1.850	2.100	929,200	1.9835	8.11%
2022-12-02	0	0.037	0.035	0.037	0.037	0.037	300,000	11,100	0.0370	1.850	1.750	1.850	1.850	1.850	6,000	1.8500	0.00%
2022-12-01	0	0.037	0.036	0.037	0.036	0.038	4,710,000	172,220	0.0366	1.850	1.800	1.850	1.800	1.900	94,200	1.8282	0.00%
2022-11-30	0	0.037	0.036	0.037	0.034	0.037	12,431,675	439,156	0.0353	1.850	1.800	1.850	1.700	1.850	248,634	1.7663	0.00%
2022-11-29	0	0.037	0.036	0.037	0.036	0.038	4,190,000	153,240	0.0366	1.850	1.800	1.850	1.800	1.900	83,800	1.8286	0.00%
2022-11-28	0	0.037	0.036	0.037	0.036	0.038	5,560,000	206,300	0.0371	1.850	1.800	1.850	1.800	1.900	111,200	1.8552	-2.63%
2022-11-25	0	0.038	0.037	0.038	0.036	0.038	4,490,000	168,180	0.0375	1.900	1.850	1.900	1.800	1.900	89,800	1.8728	8.57%
2022-11-24	0	0.035	0.036	0.037	0.035	0.037	3,830,000	136,180	0.0356	1.750	1.800	1.850	1.750	1.850	76,600	1.7778	0.00%
2022-11-23	0	0.035	0.035	0.036	0.035	0.036	4,850,000	170,380	0.0351	1.750	1.750	1.800	1.750	1.800	97,000	1.7565	-2.78%
2022-11-22	0	0.036	0.035	0.036	0.036	0.037	3,350,000	120,710	0.0360	1.800	1.750	1.800	1.800	1.850	67,000	1.8016	-2.70%
2022-11-21	0	0.037	0.036	0.037	0.036	0.038	9,630,000	352,650	0.0366	1.850	1.800	1.850	1.800	1.900	192,600	1.8310	-2.63%
2022-11-18	0	0.038	0.037	0.038	0.037	0.039	6,461,500	242,701	0.0376	1.900	1.850	1.900	1.850	1.950	129,230	1.8781	0.00%
2022-11-17	0	0.038	0.037	0.038	0.036	0.038	8,920,000	329,220	0.0369	1.900	1.850	1.900	1.800	1.900	178,400	1.8454	-2.56%
2022-11-16	0	0.039	0.037	0.039	0.038	0.040	10,150,000	393,440	0.0388	1.950	1.850	1.950	1.900	2.000	203,000	1.9381	0.00%
2022-11-15	0	0.039	0.038	0.039	0.037	0.039	1,590,000	60,200	0.0379	1.950	1.900	1.950	1.850	1.950	31,800	1.8931	0.00%
2022-11-14	0	0.039	0.038	0.039	0.035	0.039	20,280,000	737,270	0.0364	1.950	1.900	1.950	1.750	1.950	405,600	1.8177	0.00%
2022-11-11	0	0.039	0.038	0.039	0.037	0.040	9,011,675	346,318	0.0384	1.950	1.900	1.950	1.850	2.000	180,234	1.9215	0.00%
2022-11-10	0	0.039	0.038	0.040	0.038	0.040	580,000	22,570	0.0389	1.950	1.900	2.000	1.900	2.000	11,600	1.9457	-2.50%
2022-11-09	0	0.040	0.039	0.040	0.038	0.042	13,810,000	535,030	0.0387	2.000	1.950	2.000	1.900	2.100	276,200	1.9371	-2.44%
2022-11-08	0	0.041	0.040	0.041	0.038	0.047	40,470,000	1,662,950	0.0411	2.050	2.000	2.050	1.900	2.350	809,400	2.0545	5.13%
2022-11-07	0	0.039	0.038	0.039	0.036	0.039	5,290,000	198,710	0.0376	1.950	1.900	1.950	1.800	1.950	105,800	1.8782	2.63%
2022-11-04	0	0.038	0.036	0.038	0.035	0.038	6,000,000	221,730	0.0370	1.900	1.800	1.900	1.750	1.900	120,000	1.8478	2.70%
2022-11-03	0	0.037	0.036	0.037	0.036	0.037	620,000	22,670	0.0366	1.850	1.800	1.850	1.800	1.850	12,400	1.8282	0.00%
2022-11-02	0	0.037	0.036	0.037	0.036	0.038	2,070,000	76,120	0.0368	1.850	1.800	1.850	1.800	1.900	41,400	1.8386	-2.63%
2022-11-01	0	0.038	0.036	0.038	0.036	0.038	680,000	24,840	0.0365	1.900	1.800	1.900	1.800	1.900	13,600	1.8265	0.00%
2022-10-31	0	0.038	0.037	0.038	0.037	0.038	1,190,000	44,130	0.0371	1.900	1.850	1.900	1.850	1.900	23,800	1.8542	0.00%
2022-10-28	0	0.038	0.037	0.038	0.037	0.039	2,320,000	87,150	0.0376	1.900	1.850	1.900	1.850	1.950	46,400	1.8782	-2.56%
2022-10-27	0	0.039	0.038	0.039	0.037	0.039	2,760,000	104,520	0.0379	1.950	1.900	1.950	1.850	1.950	55,200	1.8935	2.63%
2022-10-26	0	0.038	0.036	0.038	0.037	0.038	1,590,000	59,750	0.0376	1.900	1.800	1.900	1.850	1.900	31,800	1.8789	2.70%
2022-10-25	0	0.037	0.036	0.037	0.034	0.039	5,100,000	188,340	0.0369	1.850	1.800	1.850	1.700	1.950	102,000	1.8465	2.78%
2022-10-24	0	0.036	0.035	0.036	0.035	0.037	7,281,000	262,221	0.0360	1.800	1.750	1.800	1.750	1.850	145,620	1.8007	-7.69%
2022-10-21	0	0.039	0.038	0.039	0.037	0.040	7,750,000	301,070	0.0388	1.950	1.900	1.950	1.850	2.000	155,000	1.9424	8.33%
2022-10-20	0	0.036	0.036	0.037	0.034	0.037	5,700,000	203,250	0.0357	1.800	1.800	1.850	1.700	1.850	114,000	1.7829	-5.26%
2022-10-19	0	0.038	0.037	0.038	0.037	0.039	4,780,000	181,350	0.0379	1.900	1.850	1.900	1.850	1.950	95,600	1.8970	2.70%
2022-10-18	0	0.037	0.037	0.038	0.036	0.039	16,170,000	602,640	0.0373	1.850	1.850	1.900	1.800	1.950	323,400	1.8635	-5.13%
2022-10-17	0	0.039	0.039	0.040	0.038	0.040	570,000	21,900	0.0384	1.950	1.950	2.000	1.900	2.000	11,400	1.9211	-2.50%
2022-10-14	0	0.040	0.040	0.041	0.037	0.041	12,320,000	477,910	0.0388	2.000	2.000	2.050	1.850	2.050	246,400	1.9396	2.56%
2022-10-13	0	0.039	0.038	0.039	0.038	0.039	2,220,000	85,520	0.0385	1.950	1.900	1.950	1.900	1.950	44,400	1.9261	-2.50%
2022-10-12	0	0.040	0.039	0.040	0.038	0.040	4,910,000	189,430	0.0386	2.000	1.950	2.000	1.900	2.000	98,200	1.9290	0.00%
2022-10-11	0	0.040	0.039	0.041	0.036	0.045	13,292,000	533,920	0.0402	2.000	1.950	2.050	1.800	2.250	265,840	2.0084	-9.09%
2022-10-10	0	0.044	0.043	0.044	0.041	0.044	2,500,000	105,460	0.0422	2.200	2.150	2.200	2.050	2.200	50,000	2.1092	-2.22%
2022-10-07	0	0.045	0.044	0.045	0.040	0.048	17,310,000	764,030	0.0441	2.250	2.200	2.250	2.000	2.400	346,200	2.2069	9.76%
2022-10-06	0	0.041	0.039	0.041	0.039	0.041	1,540,000	61,120	0.0397	2.050	1.950	2.050	1.950	2.050	30,800	1.9844	-2.38%
2022-10-05	0	0.042	0.040	0.042	0.040	0.042	2,800,000	114,830	0.0410	2.100	2.000	2.100	2.000	2.100	56,000	2.0505	5.00%
2022-10-03	0	0.040	0.039	0.040	0.038	0.042	3,320,000	130,210	0.0392	2.000	1.950	2.000	1.900	2.100	66,400	1.9610	-4.76%
2022-09-30	0	0.042	0.040	0.042	0.039	0.042	5,130,000	202,150	0.0394	2.100	2.000	2.100	1.950	2.100	102,600	1.9703	5.00%
2022-09-29	0	0.040	0.039	0.040	0.040	0.041	3,610,000	144,760	0.0401	2.000	1.950	2.000	2.000	2.050	72,200	2.0050	-4.76%
2022-09-28	0	0.042	0.041	0.042	0.040	0.044	6,770,000	278,920	0.0412	2.100	2.050	2.100	2.000	2.200	135,400	2.0600	0.00%
2022-09-27	0	0.042	0.040	0.042	0.040	0.043	3,410,000	141,100	0.0414	2.100	2.000	2.100	2.000	2.150	68,200	2.0689	0.00%
2022-09-26	0	0.042	0.040	0.042	0.038	0.042	5,560,000	224,050	0.0403	2.100	2.000	2.100	1.900	2.100	111,200	2.0148	5.00%
2022-09-23	0	0.040	0.039	0.040	0.037	0.043	14,880,000	588,060	0.0395	2.000	1.950	2.000	1.850	2.150	297,600	1.9760	0.00%
2022-09-22	0	0.040	0.040	0.042	0.039	0.044	9,120,000	381,700	0.0419	2.000	2.000	2.100	1.950	2.200	182,400	2.0927	-2.44%
2022-09-21	0	0.041	0.040	0.041	0.039	0.043	11,090,000	447,950	0.0404	2.050	2.000	2.050	1.950	2.150	221,800	2.0196	-4.65%
2022-09-20	0	0.043	0.042	0.043	0.042	0.047	15,320,000	656,980	0.0429	2.150	2.100	2.150	2.100	2.350	306,400	2.1442	-8.51%
2022-09-19	0	0.047	0.046	0.047	0.044	0.054	61,640,000	2,927,720	0.0475	2.350	2.300	2.350	2.200	2.700	1,232,800	2.3749	0.00%
2022-09-16	0	0.047	0.046	0.047	0.036	0.048	139,550,000	6,129,790	0.0439	2.350	2.300	2.350	1.800	2.400	2,791,000	2.1963	34.29%
2022-09-15	0	0.035	0.034	0.035	0.029	0.036	53,100,000	1,631,350	0.0307	1.750	1.700	1.750	1.450	1.800	1,062,000	1.5361	20.69%
2022-09-14	0	0.029	0.029	0.030	0.029	0.030	3,360,000	97,520	0.0290	1.450	1.450	1.500	1.450	1.500	67,200	1.4512	-3.33%
2022-09-13	0	0.030	0.029	0.030	0.029	0.030	3,940,500	117,572	0.0298	1.500	1.450	1.500	1.450	1.500	78,810	1.4918	0.00%
2022-09-09	0	0.030	0.029	0.030	0.029	0.030	2,320,000	69,500	0.0300	1.500	1.450	1.500	1.450	1.500	46,400	1.4978	0.00%
2022-09-08	0	0.030	0.029	0.030	0.029	0.030	1,920,000	56,470	0.0294	1.500	1.450	1.500	1.450	1.500	38,400	1.4706	3.45%
2022-09-07	0	0.029	0.029	0.030	0.028	0.030	4,500,000	132,120	0.0294	1.450	1.450	1.500	1.400	1.500	90,000	1.4680	-3.33%
2022-09-06	0	0.030	0.029	0.030	0.028	0.030	10,100,000	296,140	0.0293	1.500	1.450	1.500	1.400	1.500	202,000	1.4660	3.45%
2022-09-05	0	0.029	0.028	0.029	0.028	0.030	1,160,000	33,100	0.0285	1.450	1.400	1.450	1.400	1.500	23,200	1.4267	-3.33%
2022-09-02	0	0.030	0.029	0.030	0.028	0.030	2,310,000	68,280	0.0296	1.500	1.450	1.500	1.400	1.500	46,200	1.4779	0.00%
2022-09-01	0	0.030	0.029	0.030	0.029	0.030	9,690,500	283,732	0.0293	1.500	1.450	1.500	1.450	1.500	193,810	1.4640	0.00%
2022-08-31	0	0.030	0.029	0.030	0.030	0.032	24,540,000	738,460	0.0301	1.500	1.450	1.500	1.500	1.600	490,800	1.5046	-6.25%
2022-08-30	0	0.032	0.030	0.031	0.028	0.032	52,292,175	1,572,725	0.0301	1.600	1.500	1.550	1.400	1.600	1,045,844	1.5038	6.67%
2022-08-29	0	0.030	0.029	0.030	0.029	0.034	25,470,000	772,810	0.0303	1.500	1.450	1.500	1.450	1.700	509,400	1.5171	-14.29%
2022-08-26	0	0.035	0.034	0.035	0.033	0.036	12,580,000	434,200	0.0345	1.750	1.700	1.750	1.650	1.800	251,600	1.7258	-2.78%
2022-08-25	0	0.036	0.035	0.036	0.035	0.037	26,690,000	940,560	0.0352	1.800	1.750	1.800	1.750	1.850	533,800	1.7620	0.00%
2022-08-24	0	0.036	0.035	0.036	0.035	0.039	15,040,000	552,070	0.0367	1.800	1.750	1.800	1.750	1.950	300,800	1.8353	-10.00%
2022-08-23	0	0.040	0.040	0.041	0.037	0.040	7,488,500	291,650	0.0389	2.000	2.000	2.050	1.850	2.000	149,770	1.9473	5.26%
2022-08-22	0	0.038	0.038	0.039	0.038	0.039	1,110,000	43,250	0.0390	1.900	1.900	1.950	1.900	1.950	22,200	1.9482	0.00%
2022-08-19	0	0.038	0.038	0.039	0.037	0.040	2,700,000	102,350	0.0379	1.900	1.900	1.950	1.850	2.000	54,000	1.8954	0.00%
2022-08-18	0	0.038	0.038	0.040	0.038	0.040	1,370,000	53,400	0.0390	1.900	1.900	2.000	1.900	2.000	27,400	1.9489	-2.56%
2022-08-17	0	0.039	0.039	0.040	0.037	0.040	2,240,000	87,580	0.0391	1.950	1.950	2.000	1.850	2.000	44,800	1.9549	2.63%
2022-08-16	0	0.038	0.037	0.039	0.038	0.038	2,460,000	93,480	0.0380	1.900	1.850	1.950	1.900	1.900	49,200	1.9000	0.00%
2022-08-15	0	0.038	0.037	0.038	0.037	0.040	4,330,000	164,770	0.0381	1.900	1.850	1.900	1.850	2.000	86,600	1.9027	-5.00%
2022-08-12	0	0.040	0.039	0.040	0.039	0.041	20,280,000	781,750	0.0385	2.000	1.950	2.000	1.950	2.050	405,600	1.9274	0.00%
2022-08-11	0	0.040	0.039	0.040	0.039	0.040	18,990,000	756,840	0.0399	2.000	1.950	2.000	1.950	2.000	379,800	1.9927	2.56%
2022-08-10	0	0.039	0.039	0.040	0.039	0.043	49,770,000	1,998,350	0.0402	1.950	1.950	2.000	1.950	2.150	995,400	2.0076	-13.33%
2022-08-09	0	0.045	0.043	0.045	0.045	0.045	1,200,000	54,000	0.0450	2.250	2.150	2.250	2.250	2.250	24,000	2.2500	-2.17%
2022-08-08	0	0.046	0.044	0.046	0.043	0.046	1,140,000	50,360	0.0442	2.300	2.200	2.300	2.150	2.300	22,800	2.2088	-2.13%
2022-08-05	0	0.047	0.045	0.047	0.045	0.048	4,891,250	223,030	0.0456	2.350	2.250	2.350	2.250	2.400	97,825	2.2799	-2.08%
2022-08-04	0	0.048	0.047	0.048	0.045	0.056	41,780,000	2,124,230	0.0508	2.400	2.350	2.400	2.250	2.800	835,600	2.5422	11.63%
2022-08-03	0	0.043	0.042	0.044	0.041	0.043	1,855,000	77,755	0.0419	2.150	2.100	2.200	2.050	2.150	37,100	2.0958	4.88%
2022-08-02	0	0.041	0.040	0.041	0.040	0.042	19,960,000	805,230	0.0403	2.050	2.000	2.050	2.000	2.100	399,200	2.0171	-2.38%
2022-08-01	0	0.042	0.042	0.043	0.042	0.043	3,000,000	126,890	0.0423	2.100	2.100	2.150	2.100	2.150	60,000	2.1148	-2.33%
2022-07-29	0	0.043	0.043	0.044	0.043	0.044	1,590,000	68,650	0.0432	2.150	2.150	2.200	2.150	2.200	31,800	2.1588	0.00%
2022-07-28	0	0.043	0.043	0.044	0.043	0.045	9,620,000	420,830	0.0437	2.150	2.150	2.200	2.150	2.250	192,400	2.1873	-4.44%
2022-07-27	0	0.045	0.044	0.045	0.043	0.048	15,540,000	691,460	0.0445	2.250	2.200	2.250	2.150	2.400	310,800	2.2248	0.00%
2022-07-26	0	0.045	0.044	0.045	0.045	0.049	25,630,000	1,173,010	0.0458	2.250	2.200	2.250	2.250	2.450	512,600	2.2884	-6.25%
2022-07-25	0	0.048	0.046	0.048	0.045	0.051	9,860,000	481,570	0.0488	2.400	2.300	2.400	2.250	2.550	197,200	2.4420	-5.88%
2022-07-22	0	0.051	0.050	0.051	0.050	0.051	2,820,000	141,170	0.0501	2.550	2.500	2.550	2.500	2.550	56,400	2.5030	0.00%
2022-07-21	0	0.051	0.050	0.051	0.050	0.052	5,130,000	257,270	0.0502	2.550	2.500	2.550	2.500	2.600	102,600	2.5075	0.00%
2022-07-20	0	0.051	0.050	0.051	0.050	0.051	1,970,000	98,720	0.0501	2.550	2.500	2.550	2.500	2.550	39,400	2.5056	0.00%
2022-07-19	0	0.051	0.050	0.051	0.049	0.051	1,840,000	92,330	0.0502	2.550	2.500	2.550	2.450	2.550	36,800	2.5090	2.00%
2022-07-18	0	0.050	0.049	0.050	0.049	0.050	5,800,000	286,460	0.0494	2.500	2.450	2.500	2.450	2.500	116,000	2.4695	-1.96%
2022-07-15	0	0.051	0.049	0.051	0.049	0.052	6,340,000	316,480	0.0499	2.550	2.450	2.550	2.450	2.600	126,800	2.4959	0.00%
2022-07-14	0	0.051	0.050	0.051	0.051	0.056	6,060,000	316,250	0.0522	2.550	2.500	2.550	2.550	2.800	121,200	2.6093	-3.77%
2022-07-13	0	0.053	0.052	0.053	0.052	0.054	2,340,250	123,190	0.0526	2.650	2.600	2.650	2.600	2.700	46,805	2.6320	1.92%
2022-07-12	0	0.052	0.051	0.052	0.051	0.054	5,410,250	283,610	0.0524	2.600	2.550	2.600	2.550	2.700	108,205	2.6210	-3.70%
2022-07-11	0	0.054	0.053	0.055	0.053	0.054	6,920,000	368,330	0.0532	2.700	2.650	2.750	2.650	2.700	138,400	2.6613	-1.82%
2022-07-08	0	0.055	0.054	0.055	0.053	0.057	16,330,000	894,260	0.0548	2.750	2.700	2.750	2.650	2.850	326,600	2.7381	-3.51%
2022-07-07	0	0.057	0.056	0.057	0.055	0.057	6,120,000	341,590	0.0558	2.850	2.800	2.850	2.750	2.850	122,400	2.7908	1.79%
2022-07-06	0	0.056	0.055	0.056	0.055	0.058	3,830,000	213,870	0.0558	2.800	2.750	2.800	2.750	2.900	76,600	2.7920	-3.45%
2022-07-05	0	0.058	0.056	0.058	0.056	0.060	4,464,071	258,251	0.0579	2.900	2.800	2.900	2.800	3.000	89,281	2.8926	1.75%
2022-07-04	0	0.057	0.056	0.057	0.055	0.058	8,485,000	479,770	0.0565	2.850	2.800	2.850	2.750	2.900	169,700	2.8272	-1.72%
2022-06-30	0	0.058	0.057	0.058	0.057	0.058	1,600,000	92,300	0.0577	2.900	2.850	2.900	2.850	2.900	32,000	2.8844	0.00%
2022-06-29	0	0.058	0.057	0.058	0.057	0.061	23,420,000	1,372,750	0.0586	2.900	2.850	2.900	2.850	3.050	468,400	2.9307	0.00%
2022-06-28	0	0.058	0.057	0.058	0.057	0.059	4,250,000	246,130	0.0579	2.900	2.850	2.900	2.850	2.950	85,000	2.8956	-1.69%
2022-06-27	0	0.059	0.059	0.060	0.059	0.061	7,810,400	463,621	0.0594	2.950	2.950	3.000	2.950	3.050	156,208	2.9680	-1.67%
2022-06-24	0	0.060	0.059	0.060	0.058	0.061	8,270,000	486,780	0.0589	3.000	2.950	3.000	2.900	3.050	165,400	2.9430	-1.64%
2022-06-23	0	0.061	0.060	0.061	0.058	0.065	30,850,000	1,867,810	0.0605	3.050	3.000	3.050	2.900	3.250	617,000	3.0272	-4.69%
2022-06-22	0	0.064	0.063	0.064	0.058	0.065	26,030,000	1,593,870	0.0612	3.200	3.150	3.200	2.900	3.250	520,600	3.0616	8.47%
2022-06-21	0	0.059	0.057	0.059	0.056	0.059	7,940,000	458,700	0.0578	2.950	2.850	2.950	2.800	2.950	158,800	2.8885	1.72%
2022-06-20	0	0.058	0.055	0.058	0.055	0.058	1,830,000	102,570	0.0560	2.900	2.750	2.900	2.750	2.900	36,600	2.8025	1.75%
2022-06-17	0	0.057	0.057	0.058	0.052	0.059	17,880,000	986,280	0.0552	2.850	2.850	2.900	2.600	2.950	357,600	2.7581	-1.72%
2022-06-16	0	0.058	0.057	0.058	0.056	0.061	10,340,000	597,700	0.0578	2.900	2.850	2.900	2.800	3.050	206,800	2.8902	-3.33%
2022-06-15	0	0.060	0.059	0.060	0.058	0.062	25,200,000	1,489,830	0.0591	3.000	2.950	3.000	2.900	3.100	504,000	2.9560	1.69%
2022-06-14	0	0.059	0.057	0.060	0.057	0.061	6,800,000	399,040	0.0587	2.950	2.850	3.000	2.850	3.050	136,000	2.9341	0.00%
2022-06-13	0	0.059	0.057	0.059	0.056	0.059	9,775,000	567,135	0.0580	2.950	2.850	2.950	2.800	2.950	195,500	2.9009	1.72%
2022-06-10	0	0.058	0.058	0.059	0.055	0.059	12,090,000	690,210	0.0571	2.900	2.900	2.950	2.750	2.950	241,800	2.8545	0.00%
2022-06-09	0	0.058	0.057	0.058	0.057	0.061	23,460,000	1,379,340	0.0588	2.900	2.850	2.900	2.850	3.050	469,200	2.9398	-4.92%
2022-06-08	0	0.061	0.060	0.061	0.057	0.062	9,410,000	565,410	0.0601	3.050	3.000	3.050	2.850	3.100	188,200	3.0043	0.00%
2022-06-07	0	0.061	0.060	0.061	0.060	0.065	10,640,000	647,510	0.0609	3.050	3.000	3.050	3.000	3.250	212,800	3.0428	-3.17%
2022-06-06	0	0.063	0.062	0.063	0.061	0.065	8,800,000	556,940	0.0633	3.150	3.100	3.150	3.050	3.250	176,000	3.1644	-3.08%
2022-06-02	0	0.065	0.063	0.065	0.063	0.068	8,820,000	573,100	0.0650	3.250	3.150	3.250	3.150	3.400	176,400	3.2489	0.00%
2022-06-01	0	0.065	0.065	0.066	0.060	0.066	15,970,000	996,150	0.0624	3.250	3.250	3.300	3.000	3.300	319,400	3.1188	6.56%
2022-05-31	0	0.061	0.060	0.061	0.058	0.061	6,380,000	378,390	0.0593	3.050	3.000	3.050	2.900	3.050	127,600	2.9654	5.17%
2022-05-30	0	0.058	0.057	0.058	0.055	0.061	11,880,000	697,990	0.0588	2.900	2.850	2.900	2.750	3.050	237,600	2.9377	3.57%
2022-05-27	0	0.056	0.055	0.056	0.055	0.060	17,880,000	1,018,800	0.0570	2.800	2.750	2.800	2.750	3.000	357,600	2.8490	-5.08%
2022-05-26	0	0.059	0.058	0.059	0.057	0.063	19,500,000	1,151,760	0.0591	2.950	2.900	2.950	2.850	3.150	390,000	2.9532	-4.84%
2022-05-25	0	0.062	0.062	0.064	0.060	0.065	13,470,500	831,185	0.0617	3.100	3.100	3.200	3.000	3.250	269,410	3.0852	-3.13%
2022-05-24	0	0.064	0.063	0.064	0.062	0.065	7,390,000	470,610	0.0637	3.200	3.150	3.200	3.100	3.250	147,800	3.1841	-3.03%
2022-05-23	0	0.066	0.065	0.066	0.064	0.069	4,060,000	264,510	0.0652	3.300	3.250	3.300	3.200	3.450	81,200	3.2575	-1.49%
2022-05-20	0	0.067	0.065	0.067	0.064	0.070	19,640,000	1,293,040	0.0658	3.350	3.250	3.350	3.200	3.500	392,800	3.2919	0.00%
2022-05-19	0	0.067	0.067	0.070	0.066	0.069	4,400,000	296,200	0.0673	3.350	3.350	3.500	3.300	3.450	88,000	3.3659	-2.90%
2022-05-18	0	0.069	0.068	0.070	0.067	0.071	7,240,000	499,420	0.0690	3.450	3.400	3.500	3.350	3.550	144,800	3.4490	-1.43%
2022-05-17	0	0.070	0.069	0.072	0.068	0.075	21,770,000	1,553,220	0.0713	3.500	3.450	3.600	3.400	3.750	435,400	3.5673	2.94%
2022-05-16	0	0.068	0.068	0.069	0.067	0.070	3,920,000	269,080	0.0686	3.400	3.400	3.450	3.350	3.500	78,400	3.4321	-1.45%
2022-05-13	0	0.069	0.068	0.069	0.068	0.071	3,950,000	271,780	0.0688	3.450	3.400	3.450	3.400	3.550	79,000	3.4403	1.47%
2022-05-12	0	0.068	0.067	0.068	0.064	0.071	22,670,000	1,563,810	0.0690	3.400	3.350	3.400	3.200	3.550	453,400	3.4491	4.62%
2022-05-11	0	0.065	0.064	0.065	0.062	0.070	13,470,000	877,100	0.0651	3.250	3.200	3.250	3.100	3.500	269,400	3.2558	-4.41%
2022-05-10	0	0.068	0.067	0.068	0.066	0.071	11,301,000	767,575	0.0679	3.400	3.350	3.400	3.300	3.550	226,020	3.3960	-4.23%
2022-05-06	0	0.071	0.068	0.071	0.068	0.073	23,140,000	1,618,450	0.0699	3.550	3.400	3.550	3.400	3.650	462,800	3.4971	-5.33%
2022-05-05	0	0.075	0.074	0.075	0.074	0.079	23,910,000	1,810,230	0.0757	3.750	3.700	3.750	3.700	3.950	478,200	3.7855	1.35%
2022-05-04	0	0.074	0.074	0.075	0.072	0.080	68,460,000	5,094,550	0.0744	3.700	3.700	3.750	3.600	4.000	1,369,200	3.7208	-3.90%
2022-05-03	0	0.077	0.076	0.077	0.068	0.077	42,630,000	3,147,170	0.0738	3.850	3.800	3.850	3.400	3.850	852,600	3.6913	10.00%
2022-04-29	0	0.070	0.069	0.070	0.070	0.075	28,640,000	2,026,370	0.0708	3.500	3.450	3.500	3.500	3.750	572,800	3.5377	-2.78%
2022-04-28	0	0.072	0.071	0.072	0.069	0.075	115,610,000	7,467,070	0.0646	3.600	3.550	3.600	3.450	3.750	2,312,200	3.2294	1.41%
2022-04-27	0	0.071	0.070	0.071	0.070	0.075	51,490,000	3,537,810	0.0687	3.550	3.500	3.550	3.500	3.750	1,029,800	3.4354	-5.33%
2022-04-26	0	0.075	0.074	0.075	0.072	0.083	419,950,000	27,822,260	0.0663	3.750	3.700	3.750	3.600	4.150	8,399,000	3.3126	4.17%
2022-04-25	0	0.072	0.072	0.073	0.068	0.079	54,860,000	4,003,340	0.0730	3.600	3.600	3.650	3.400	3.950	1,097,200	3.6487	-4.00%
2022-04-22	0	0.075	0.074	0.075	0.065	0.084	67,840,000	4,943,460	0.0729	3.750	3.700	3.750	3.250	4.200	1,356,800	3.6435	5.63%
2022-04-21	0	0.071	0.071	0.072	0.054	0.075	223,155,000	15,396,810	0.0690	3.550	3.550	3.600	2.700	3.750	4,463,100	3.4498	31.48%
2022-04-20	0	0.054	0.053	0.054	0.052	0.054	3,610,000	190,190	0.0527	2.700	2.650	2.700	2.600	2.700	72,200	2.6342	0.00%
2022-04-19	0	0.054	0.053	0.054	0.053	0.060	15,480,000	853,370	0.0551	2.700	2.650	2.700	2.650	3.000	309,600	2.7564	0.00%
2022-04-14	0	0.054	0.052	0.054	0.048	0.055	23,620,000	1,244,770	0.0527	2.700	2.600	2.700	2.400	2.750	472,400	2.6350	12.50%
2022-04-13	0	0.048	0.047	0.048	0.046	0.049	77,830,000	3,658,910	0.0470	2.400	2.350	2.400	2.300	2.450	1,556,600	2.3506	-2.04%
2022-04-12	0	0.049	0.048	0.049	0.047	0.049	710,000	34,120	0.0481	2.450	2.400	2.450	2.350	2.450	14,200	2.4028	0.00%
2022-04-11	0	0.049	0.048	0.049	0.048	0.050	6,270,000	303,740	0.0484	2.450	2.400	2.450	2.400	2.500	125,400	2.4222	-2.00%
2022-04-08	0	0.050	0.049	0.050	0.049	0.050	1,850,000	91,460	0.0494	2.500	2.450	2.500	2.450	2.500	37,000	2.4719	0.00%
2022-04-07	0	0.050	0.050	0.051	0.049	0.051	9,240,000	461,870	0.0500	2.500	2.500	2.550	2.450	2.550	184,800	2.4993	0.00%
2022-04-06	0	0.050	0.049	0.050	0.049	0.053	8,960,000	441,700	0.0493	2.500	2.450	2.500	2.450	2.650	179,200	2.4648	-1.96%
2022-04-04	0	0.051	0.050	0.051	0.049	0.051	6,350,000	317,880	0.0501	2.550	2.500	2.550	2.450	2.550	127,000	2.5030	2.00%
2022-04-01	0	0.050	0.049	0.050	0.049	0.053	13,460,000	673,240	0.0500	2.500	2.450	2.500	2.450	2.650	269,200	2.5009	-1.96%
2022-03-31	0	0.051	0.050	0.051	0.049	0.051	19,032,800	946,506	0.0497	2.550	2.500	2.550	2.450	2.550	380,656	2.4865	0.00%
2022-03-30	0	0.051	0.050	0.051	0.051	0.051	4,330,000	220,830	0.0510	2.550	2.500	2.550	2.550	2.550	86,600	2.5500	0.00%
2022-03-29	0	0.051	0.050	0.051	0.048	0.052	25,120,000	1,258,830	0.0501	2.550	2.500	2.550	2.400	2.600	502,400	2.5056	2.00%
2022-03-28	0	0.050	0.049	0.050	0.048	0.050	8,900,000	431,960	0.0485	2.500	2.450	2.500	2.400	2.500	178,000	2.4267	0.00%
2022-03-25	0	0.050	0.049	0.050	0.050	0.052	11,870,000	598,480	0.0504	2.500	2.450	2.500	2.500	2.600	237,400	2.5210	-3.85%
2022-03-24	0	0.052	0.051	0.052	0.051	0.055	13,890,000	724,630	0.0522	2.600	2.550	2.600	2.550	2.750	277,800	2.6085	1.96%
2022-03-23	0	0.051	0.050	0.051	0.048	0.052	24,510,000	1,225,920	0.0500	2.550	2.500	2.550	2.400	2.600	490,200	2.5009	-1.92%
2022-03-22	0	0.052	0.052	0.053	0.051	0.055	19,811,000	1,038,649	0.0524	2.600	2.600	2.650	2.550	2.750	396,220	2.6214	-5.45%
2022-03-21	0	0.055	0.054	0.055	0.053	0.060	11,820,000	643,450	0.0544	2.750	2.700	2.750	2.650	3.000	236,400	2.7219	0.00%
2022-03-18	0	0.055	0.054	0.055	0.054	0.057	6,110,000	336,140	0.0550	2.750	2.700	2.750	2.700	2.850	122,200	2.7507	-3.51%
2022-03-17	0	0.057	0.057	0.059	0.054	0.059	25,100,000	1,406,800	0.0560	2.850	2.850	2.950	2.700	2.950	502,000	2.8024	3.64%
2022-03-16	0	0.055	0.054	0.055	0.051	0.062	28,140,000	1,552,090	0.0552	2.750	2.700	2.750	2.550	3.100	562,800	2.7578	-6.78%
2022-03-15	0	0.059	0.058	0.059	0.056	0.064	5,660,000	341,320	0.0603	2.950	2.900	2.950	2.800	3.200	113,200	3.0152	-6.35%
2022-03-14	0	0.063	0.062	0.063	0.062	0.072	4,120,000	264,890	0.0643	3.150	3.100	3.150	3.100	3.600	82,400	3.2147	-7.35%
2022-03-11	0	0.068	0.067	0.068	0.063	0.071	3,150,000	214,390	0.0681	3.400	3.350	3.400	3.150	3.550	63,000	3.4030	-4.23%
2022-03-10	0	0.071	0.070	0.071	0.070	0.075	3,330,000	237,660	0.0714	3.550	3.500	3.550	3.500	3.750	66,600	3.5685	1.43%
2022-03-09	0	0.070	0.069	0.070	0.068	0.073	4,920,000	346,390	0.0704	3.500	3.450	3.500	3.400	3.650	98,400	3.5202	-5.41%
2022-03-08	0	0.074	0.074	0.075	0.074	0.076	3,510,000	261,150	0.0744	3.700	3.700	3.750	3.700	3.800	70,200	3.7201	-1.33%
2022-03-07	0	0.075	0.075	0.076	0.075	0.079	1,510,000	115,000	0.0762	3.750	3.750	3.800	3.750	3.950	30,200	3.8079	-3.85%
2022-03-04	0	0.078	0.077	0.079	0.075	0.081	5,690,000	439,140	0.0772	3.900	3.850	3.950	3.750	4.050	113,800	3.8589	1.30%
2022-03-03	0	0.077	0.077	0.078	0.076	0.078	4,010,000	309,300	0.0771	3.850	3.850	3.900	3.800	3.900	80,200	3.8566	-1.28%
2022-03-02	0	0.078	0.078	0.079	0.078	0.080	1,041,500	82,762	0.0795	3.900	3.900	3.950	3.900	4.000	20,830	3.9732	-3.70%
2022-03-01	0	0.081	0.080	0.081	0.079	0.081	800,000	63,890	0.0799	4.050	4.000	4.050	3.950	4.050	16,000	3.9931	2.53%
2022-02-28	0	0.079	0.079	0.080	0.078	0.082	3,320,000	262,740	0.0791	3.950	3.950	4.000	3.900	4.100	66,400	3.9569	1.28%
2022-02-25	0	0.078	0.078	0.079	0.078	0.080	15,150,000	1,195,930	0.0789	3.900	3.900	3.950	3.900	4.000	303,000	3.9470	-2.50%
2022-02-24	0	0.080	0.080	0.081	0.078	0.084	7,660,000	614,300	0.0802	4.000	4.000	4.050	3.900	4.200	153,200	4.0098	-1.23%
2022-02-23	0	0.081	0.080	0.081	0.081	0.082	390,000	31,640	0.0811	4.050	4.000	4.050	4.050	4.100	7,800	4.0564	0.00%
2022-02-22	0	0.081	0.081	0.083	0.081	0.082	2,920,360	237,927	0.0815	4.050	4.050	4.150	4.050	4.100	58,407	4.0736	-3.57%
2022-02-21	0	0.084	0.082	0.084	0.083	0.085	1,130,000	94,390	0.0835	4.200	4.100	4.200	4.150	4.250	22,600	4.1765	-1.18%
2022-02-18	0	0.085	0.083	0.085	0.083	0.085	570,000	47,800	0.0839	4.250	4.150	4.250	4.150	4.250	11,400	4.1930	1.19%
2022-02-17	0	0.084	0.082	0.084	0.081	0.086	15,900,000	1,313,920	0.0826	4.200	4.100	4.200	4.050	4.300	318,000	4.1318	0.00%
2022-02-16	0	0.084	0.081	0.084	0.082	0.088	8,940,000	754,040	0.0843	4.200	4.050	4.200	4.100	4.400	178,800	4.2172	2.44%
2022-02-15	0	0.082	0.082	0.083	0.080	0.083	2,950,000	239,660	0.0812	4.100	4.100	4.150	4.000	4.150	59,000	4.0620	0.00%
2022-02-14	0	0.082	0.082	0.084	0.082	0.084	780,000	64,680	0.0829	4.100	4.100	4.200	4.100	4.200	15,600	4.1462	-3.53%
2022-02-11	0	0.085	0.084	0.085	0.083	0.087	3,260,000	277,950	0.0853	4.250	4.200	4.250	4.150	4.350	65,200	4.2630	2.41%
2022-02-10	0	0.083	0.082	0.083	0.082	0.088	8,320,000	694,100	0.0834	4.150	4.100	4.150	4.100	4.400	166,400	4.1713	-1.19%
2022-02-09	0	0.084	0.083	0.084	0.081	0.084	3,500,000	288,410	0.0824	4.200	4.150	4.200	4.050	4.200	70,000	4.1201	5.00%
2022-02-08	0	0.080	0.080	0.081	0.080	0.087	3,520,000	287,100	0.0816	4.000	4.000	4.050	4.000	4.350	70,400	4.0781	-4.76%
2022-02-07	0	0.084	0.083	0.084	0.082	0.085	1,890,000	157,580	0.0834	4.200	4.150	4.200	4.100	4.250	37,800	4.1688	1.20%
2022-02-04	0	0.083	0.083	0.084	0.080	0.084	6,430,000	522,220	0.0812	4.150	4.150	4.200	4.000	4.200	128,600	4.0608	2.47%
2022-01-31	0	0.081	0.081	0.082	0.081	0.084	740,000	60,700	0.0820	4.050	4.050	4.100	4.050	4.200	14,800	4.1014	-2.41%
2022-01-28	0	0.083	0.081	0.083	0.081	0.084	6,060,000	500,790	0.0826	4.150	4.050	4.150	4.050	4.200	121,200	4.1319	-2.35%
2022-01-27	0	0.085	0.084	0.086	0.081	0.087	9,370,000	788,210	0.0841	4.250	4.200	4.300	4.050	4.350	187,400	4.2060	2.41%
2022-01-26	0	0.083	0.083	0.086	0.083	0.090	7,530,000	645,970	0.0858	4.150	4.150	4.300	4.150	4.500	150,600	4.2893	-5.68%
2022-01-25	0	0.088	0.087	0.088	0.087	0.090	710,500	62,151	0.0875	4.400	4.350	4.400	4.350	4.500	14,210	4.3738	-1.12%
2022-01-24	0	0.089	0.087	0.089	0.088	0.091	1,150,000	103,160	0.0897	4.450	4.350	4.450	4.400	4.550	23,000	4.4852	1.14%
2022-01-21	0	0.088	0.087	0.089	0.086	0.090	4,250,000	377,280	0.0888	4.400	4.350	4.450	4.300	4.500	85,000	4.4386	0.00%
2022-01-20	0	0.088	0.088	0.090	0.088	0.092	4,690,000	421,470	0.0899	4.400	4.400	4.500	4.400	4.600	93,800	4.4933	-1.12%
2022-01-19	0	0.089	0.089	0.090	0.089	0.090	1,530,000	137,680	0.0900	4.450	4.450	4.500	4.450	4.500	30,600	4.4993	-3.26%
2022-01-18	0	0.092	0.089	0.092	0.090	0.093	6,920,000	632,200	0.0914	4.600	4.450	4.600	4.500	4.650	138,400	4.5679	1.10%
2022-01-17	0	0.091	0.089	0.091	0.088	0.092	4,530,000	408,960	0.0903	4.550	4.450	4.550	4.400	4.600	90,600	4.5139	2.25%
2022-01-14	0	0.089	0.088	0.090	0.088	0.092	8,610,000	773,870	0.0899	4.450	4.400	4.500	4.400	4.600	172,200	4.4940	2.30%
2022-01-13	0	0.087	0.087	0.089	0.086	0.093	8,420,000	750,660	0.0892	4.350	4.350	4.450	4.300	4.650	168,400	4.4576	-3.33%
2022-01-12	0	0.090	0.089	0.090	0.089	0.094	3,830,000	347,550	0.0907	4.500	4.450	4.500	4.450	4.700	76,600	4.5372	-1.10%
2022-01-11	0	0.091	0.091	0.092	0.089	0.094	8,110,000	738,990	0.0911	4.550	4.550	4.600	4.450	4.700	162,200	4.5560	1.11%
2022-01-10	0	0.090	0.088	0.090	0.086	0.091	14,330,000	1,259,140	0.0879	4.500	4.400	4.500	4.300	4.550	286,600	4.3934	7.14%
2022-01-07	0	0.084	0.084	0.086	0.083	0.095	5,930,000	504,510	0.0851	4.200	4.200	4.300	4.150	4.750	118,600	4.2539	-1.18%
2022-01-06	0	0.085	0.085	0.086	0.085	0.091	3,250,000	282,080	0.0868	4.250	4.250	4.300	4.250	4.550	65,000	4.3397	-4.49%
2022-01-05	0	0.089	0.088	0.090	0.089	0.096	27,250,000	2,451,510	0.0900	4.450	4.400	4.500	4.450	4.800	545,000	4.4982	-1.11%
2022-01-04	0	0.090	0.090	0.092	0.088	0.098	5,940,000	541,460	0.0912	4.500	4.500	4.600	4.400	4.900	118,800	4.5577	-1.10%
2022-01-03	0	0.091	0.090	0.091	0.090	0.099	4,120,000	382,410	0.0928	4.550	4.500	4.550	4.500	4.950	82,400	4.6409	-6.19%
2021-12-31	0	0.097	0.097	0.099	0.094	0.100	1,660,000	161,400	0.0972	4.850	4.850	4.950	4.700	5.000	33,200	4.8614	1.04%
2021-12-30	0	0.096	0.095	0.097	0.096	0.099	4,350,000	422,280	0.0971	4.800	4.750	4.850	4.800	4.950	87,000	4.8538	-3.03%
2021-12-29	0	0.099	0.099	0.100	0.095	0.102	10,130,000	1,008,990	0.0996	4.950	4.950	5.000	4.750	5.100	202,600	4.9802	1.02%
2021-12-28	0	0.098	0.098	0.099	0.097	0.103	16,481,000	1,629,994	0.0989	4.900	4.900	4.950	4.850	5.150	329,620	4.9451	3.16%
2021-12-24	0	0.095	0.095	0.096	0.095	0.099	19,910,000	1,914,170	0.0961	4.750	4.750	4.800	4.750	4.950	398,200	4.8071	6.74%
2021-12-23	0	0.089	0.088	0.089	0.084	0.091	6,820,000	590,020	0.0865	4.450	4.400	4.450	4.200	4.550	136,400	4.3257	7.23%
2021-12-22	0	0.083	0.083	0.084	0.081	0.087	5,110,000	426,230	0.0834	4.150	4.150	4.200	4.050	4.350	102,200	4.1705	-2.35%
2021-12-21	0	0.085	0.084	0.085	0.084	0.090	2,460,000	209,400	0.0851	4.250	4.200	4.250	4.200	4.500	49,200	4.2561	-1.16%
2021-12-20	0	0.086	0.085	0.086	0.084	0.093	5,140,000	447,040	0.0870	4.300	4.250	4.300	4.200	4.650	102,800	4.3486	-3.37%
2021-12-17	0	0.089	0.088	0.089	0.088	0.095	11,300,000	1,026,220	0.0908	4.450	4.400	4.450	4.400	4.750	226,000	4.5408	3.49%
2021-12-16	0	0.086	0.084	0.086	0.085	0.091	5,630,000	486,420	0.0864	4.300	4.200	4.300	4.250	4.550	112,600	4.3199	-3.37%
2021-12-15	0	0.089	0.088	0.089	0.086	0.094	3,550,000	321,060	0.0904	4.450	4.400	4.450	4.300	4.700	71,000	4.5220	-2.20%
2021-12-14	0	0.091	0.090	0.091	0.086	0.095	19,470,000	1,761,720	0.0905	4.550	4.500	4.550	4.300	4.750	389,400	4.5242	4.60%
2021-12-13	0	0.087	0.087	0.088	0.083	0.088	9,980,000	853,250	0.0855	4.350	4.350	4.400	4.150	4.400	199,600	4.2748	3.57%
2021-12-10	0	0.084	0.082	0.084	0.081	0.089	9,440,000	779,490	0.0826	4.200	4.100	4.200	4.050	4.450	188,800	4.1287	1.20%
2021-12-09	0	0.083	0.081	0.083	0.079	0.083	11,530,000	936,350	0.0812	4.150	4.050	4.150	3.950	4.150	230,600	4.0605	1.22%
2021-12-08	0	0.082	0.080	0.082	0.080	0.086	2,500,000	201,780	0.0807	4.100	4.000	4.100	4.000	4.300	50,000	4.0356	0.00%
2021-12-07	0	0.082	0.081	0.082	0.080	0.084	3,660,000	295,720	0.0808	4.100	4.050	4.100	4.000	4.200	73,200	4.0399	0.00%
2021-12-06	0	0.082	0.080	0.082	0.075	0.083	9,200,000	743,970	0.0809	4.100	4.000	4.100	3.750	4.150	184,000	4.0433	-3.53%
2021-12-03	0	0.085	0.084	0.085	0.082	0.087	13,210,000	1,112,140	0.0842	4.250	4.200	4.250	4.100	4.350	264,200	4.2095	6.25%
2021-12-02	0	0.080	0.080	0.081	0.073	0.091	106,270,000	8,574,380	0.0807	4.000	4.000	4.050	3.650	4.550	2,125,400	4.0342	-13.04%
2021-12-01	0	0.092	0.091	0.092	0.091	0.094	2,820,000	259,520	0.0920	4.600	4.550	4.600	4.550	4.700	56,400	4.6014	1.10%
2021-11-30	0	0.091	0.090	0.091	0.090	0.102	37,420,000	3,464,410	0.0926	4.550	4.500	4.550	4.500	5.100	748,400	4.6291	-11.65%
2021-11-29	0	0.103	0.101	0.103	0.100	0.103	7,790,000	784,180	0.1007	5.150	5.050	5.150	5.000	5.150	155,800	5.0332	1.98%
2021-11-26	0	0.101	0.101	0.102	0.100	0.106	9,050,000	916,390	0.1013	5.050	5.050	5.100	5.000	5.300	181,000	5.0629	-1.94%
2021-11-25	0	0.103	0.102	0.103	0.101	0.104	5,733,600	583,174	0.1017	5.150	5.100	5.150	5.050	5.200	114,672	5.0856	3.00%
2021-11-24	0	0.100	0.100	0.103	0.100	0.104	11,580,000	1,177,850	0.1017	5.000	5.000	5.150	5.000	5.200	231,600	5.0857	-2.91%
2021-11-23	0	0.103	0.102	0.103	0.100	0.106	7,210,000	739,650	0.1026	5.150	5.100	5.150	5.000	5.300	144,200	5.1293	0.00%
2021-11-22	0	0.103	0.103	0.106	0.100	0.109	11,750,000	1,217,820	0.1036	5.150	5.150	5.300	5.000	5.450	235,000	5.1822	-5.50%
2021-11-19	0	0.109	0.108	0.109	0.108	0.110	7,741,500	843,163	0.1089	5.450	5.400	5.450	5.400	5.500	154,830	5.4457	0.00%
2021-11-18	0	0.109	0.108	0.109	0.108	0.111	8,990,000	983,690	0.1094	5.450	5.400	5.450	5.400	5.550	179,800	5.4710	-0.91%
2021-11-17	0	0.110	0.108	0.110	0.108	0.112	12,610,000	1,383,210	0.1097	5.500	5.400	5.500	5.400	5.600	252,200	5.4846	0.92%
2021-11-16	0	0.109	0.107	0.109	0.107	0.110	9,230,000	997,340	0.1081	5.450	5.350	5.450	5.350	5.500	184,600	5.4027	0.00%
2021-11-15	0	0.109	0.108	0.109	0.106	0.109	5,930,000	636,960	0.1074	5.450	5.400	5.450	5.300	5.450	118,600	5.3707	0.93%
2021-11-12	0	0.108	0.107	0.108	0.106	0.111	12,840,000	1,385,890	0.1079	5.400	5.350	5.400	5.300	5.550	256,800	5.3968	-2.70%
2021-11-11	0	0.111	0.110	0.111	0.105	0.111	21,230,000	2,317,130	0.1091	5.550	5.500	5.550	5.250	5.550	424,600	5.4572	2.78%
2021-11-10	0	0.108	0.107	0.108	0.106	0.113	11,330,000	1,217,230	0.1074	5.400	5.350	5.400	5.300	5.650	226,600	5.3717	-2.70%
2021-11-09	0	0.111	0.111	0.112	0.110	0.116	17,660,000	1,995,870	0.1130	5.550	5.550	5.600	5.500	5.800	353,200	5.6508	-0.89%
2021-11-08	0	0.112	0.110	0.112	0.105	0.115	31,220,000	3,449,510	0.1105	5.600	5.500	5.600	5.250	5.750	624,400	5.5245	4.67%
2021-11-05	0	0.107	0.106	0.107	0.105	0.108	9,470,000	1,002,780	0.1059	5.350	5.300	5.350	5.250	5.400	189,400	5.2945	0.94%
2021-11-04	0	0.106	0.106	0.107	0.104	0.108	10,670,030	1,135,933	0.1065	5.300	5.300	5.350	5.200	5.400	213,401	5.3230	-0.93%
2021-11-03	0	0.107	0.106	0.107	0.103	0.107	5,840,000	613,380	0.1050	5.350	5.300	5.350	5.150	5.350	116,800	5.2515	1.90%
2021-11-02	0	0.105	0.103	0.105	0.103	0.107	4,422,000	463,613	0.1048	5.250	5.150	5.250	5.150	5.350	88,440	5.2421	2.94%
2021-11-01	0	0.102	0.102	0.103	0.101	0.103	4,880,000	498,620	0.1022	5.100	5.100	5.150	5.050	5.150	97,600	5.1088	-0.97%
2021-10-29	0	0.103	0.102	0.103	0.101	0.106	5,230,000	535,440	0.1024	5.150	5.100	5.150	5.050	5.300	104,600	5.1189	-0.96%
2021-10-28	0	0.104	0.103	0.104	0.102	0.105	5,010,000	514,330	0.1027	5.200	5.150	5.200	5.100	5.250	100,200	5.1330	-0.95%
2021-10-27	0	0.105	0.104	0.105	0.102	0.112	17,690,000	1,839,870	0.1040	5.250	5.200	5.250	5.100	5.600	353,800	5.2003	-2.78%
2021-10-26	0	0.108	0.108	0.110	0.107	0.114	32,270,000	3,536,750	0.1096	5.400	5.400	5.500	5.350	5.700	645,400	5.4799	-5.26%
2021-10-25	0	0.114	0.112	0.113	0.110	0.118	22,050,000	2,516,270	0.1141	5.700	5.600	5.650	5.500	5.900	441,000	5.7058	-0.87%
2021-10-22	0	0.115	0.114	0.115	0.112	0.118	24,550,000	2,808,570	0.1144	5.750	5.700	5.750	5.600	5.900	491,000	5.7201	-2.54%
2021-10-21	0	0.118	0.117	0.118	0.115	0.123	38,460,000	4,533,590	0.1179	5.900	5.850	5.900	5.750	6.150	769,200	5.8939	-3.28%
2021-10-20	0	0.122	0.121	0.122	0.109	0.123	76,720,000	9,133,680	0.1191	6.100	6.050	6.100	5.450	6.150	1,534,400	5.9526	10.91%
2021-10-19	0	0.110	0.108	0.110	0.106	0.110	11,110,000	1,189,710	0.1071	5.500	5.400	5.500	5.300	5.500	222,200	5.3542	1.85%
2021-10-18	0	0.108	0.108	0.109	0.106	0.113	15,150,000	1,653,490	0.1091	5.400	5.400	5.450	5.300	5.650	303,000	5.4571	1.89%
2021-10-15	0	0.106	0.105	0.106	0.102	0.106	6,890,500	717,186	0.1041	5.300	5.250	5.300	5.100	5.300	137,810	5.2042	2.91%
2021-10-12	0	0.103	0.102	0.103	0.101	0.106	3,160,000	323,740	0.1024	5.150	5.100	5.150	5.050	5.300	63,200	5.1225	-0.96%
2021-10-11	0	0.104	0.102	0.104	0.101	0.104	10,080,000	1,035,570	0.1027	5.200	5.100	5.200	5.050	5.200	201,600	5.1368	0.97%
2021-10-08	0	0.103	0.102	0.103	0.101	0.105	17,750,000	1,822,510	0.1027	5.150	5.100	5.150	5.050	5.250	355,000	5.1338	0.00%
2021-10-07	0	0.103	0.101	0.103	0.101	0.104	6,480,000	662,440	0.1022	5.150	5.050	5.150	5.050	5.200	129,600	5.1114	0.98%
2021-10-06	0	0.102	0.101	0.102	0.099	0.104	23,930,000	2,424,150	0.1013	5.100	5.050	5.100	4.950	5.200	478,600	5.0651	2.00%
2021-10-05	0	0.100	0.100	0.101	0.100	0.102	9,030,000	909,990	0.1008	5.000	5.000	5.050	5.000	5.100	180,600	5.0387	-1.96%
2021-10-04	0	0.102	0.101	0.102	0.100	0.105	17,270,000	1,748,030	0.1012	5.100	5.050	5.100	5.000	5.250	345,400	5.0609	-0.97%
2021-09-30	0	0.103	0.102	0.103	0.100	0.104	12,621,000	1,282,295	0.1016	5.150	5.100	5.150	5.000	5.200	252,420	5.0800	0.00%
2021-09-29	0	0.103	0.102	0.103	0.100	0.105	15,340,000	1,559,240	0.1016	5.150	5.100	5.150	5.000	5.250	306,800	5.0823	-0.96%
2021-09-28	0	0.104	0.103	0.104	0.100	0.105	23,650,000	2,428,810	0.1027	5.200	5.150	5.200	5.000	5.250	473,000	5.1349	1.96%
2021-09-27	0	0.102	0.101	0.103	0.100	0.105	18,350,000	1,861,950	0.1015	5.100	5.050	5.150	5.000	5.250	367,000	5.0734	-1.92%
2021-09-24	0	0.104	0.103	0.104	0.103	0.107	11,540,000	1,203,820	0.1043	5.200	5.150	5.200	5.150	5.350	230,800	5.2159	0.00%
2021-09-23	0	0.104	0.104	0.105	0.102	0.109	12,120,019	1,266,772	0.1045	5.200	5.200	5.250	5.100	5.450	242,400	5.2259	-1.89%
2021-09-21	0	0.106	0.105	0.106	0.100	0.106	14,610,000	1,493,630	0.1022	5.300	5.250	5.300	5.000	5.300	292,200	5.1117	2.91%
2021-09-20	0	0.103	0.103	0.104	0.102	0.110	22,790,000	2,378,460	0.1044	5.150	5.150	5.200	5.100	5.500	455,800	5.2182	-6.36%
2021-09-17	0	0.110	0.109	0.110	0.107	0.113	31,910,000	3,499,470	0.1097	5.500	5.450	5.500	5.350	5.650	638,200	5.4833	-0.90%
2021-09-16	0	0.111	0.109	0.111	0.106	0.116	42,380,000	4,610,730	0.1088	5.550	5.450	5.550	5.300	5.800	847,600	5.4397	-2.63%
2021-09-15	0	0.114	0.113	0.114	0.110	0.121	77,020,000	8,793,440	0.1142	5.700	5.650	5.700	5.500	6.050	1,540,400	5.7085	-4.20%
2021-09-14	0	0.119	0.118	0.119	0.115	0.121	121,411,200	14,386,245	0.1185	5.950	5.900	5.950	5.750	6.050	2,428,224	5.9246	2.59%
2021-09-13	0	0.116	0.115	0.116	0.111	0.118	70,780,000	8,146,320	0.1151	5.800	5.750	5.800	5.550	5.900	1,415,600	5.7547	5.45%
2021-09-10	0	0.110	0.110	0.111	0.109	0.114	36,391,000	4,053,265	0.1114	5.500	5.500	5.550	5.450	5.700	727,820	5.5690	-0.90%
2021-09-09	0	0.111	0.111	0.112	0.105	0.115	74,470,000	8,203,090	0.1102	5.550	5.550	5.600	5.250	5.750	1,489,400	5.5076	-0.89%
2021-09-08	0	0.112	0.110	0.112	0.109	0.115	17,670,000	1,955,350	0.1107	5.600	5.500	5.600	5.450	5.750	353,400	5.5330	1.82%
2021-09-07	0	0.110	0.110	0.114	0.109	0.119	28,580,000	3,247,700	0.1136	5.500	5.500	5.700	5.450	5.950	571,600	5.6818	-4.35%
2021-09-06	0	0.115	0.111	0.115	0.103	0.116	18,460,000	2,035,620	0.1103	5.750	5.550	5.750	5.150	5.800	369,200	5.5136	4.55%
2021-09-03	0	0.110	0.110	0.111	0.110	0.120	24,831,000	2,806,280	0.1130	5.500	5.500	5.550	5.500	6.000	496,620	5.6508	-8.33%
2021-09-02	0	0.120	0.118	0.120	0.117	0.127	14,170,000	1,693,460	0.1195	6.000	5.900	6.000	5.850	6.350	283,400	5.9755	-4.00%
2021-09-01	0	0.125	0.122	0.125	0.117	0.128	14,470,000	1,775,680	0.1227	6.250	6.100	6.250	5.850	6.400	289,400	6.1357	0.00%
2021-08-31	0	0.125	0.124	0.125	0.121	0.132	26,640,000	3,358,250	0.1261	6.250	6.200	6.250	6.050	6.600	532,800	6.3030	-0.79%
2021-08-30	0	0.126	0.125	0.126	0.116	0.129	16,370,000	2,023,670	0.1236	6.300	6.250	6.300	5.800	6.450	327,400	6.1810	6.78%
2021-08-27	0	0.118	0.117	0.118	0.110	0.120	20,590,000	2,379,390	0.1156	5.900	5.850	5.900	5.500	6.000	411,800	5.7780	8.26%
2021-08-26	0	0.109	0.109	0.111	0.106	0.113	9,674,000	1,067,030	0.1103	5.450	5.450	5.550	5.300	5.650	193,480	5.5149	0.93%
2021-08-25	0	0.108	0.108	0.109	0.106	0.114	4,630,000	502,870	0.1086	5.400	5.400	5.450	5.300	5.700	92,600	5.4306	0.00%
2021-08-24	0	0.108	0.107	0.108	0.102	0.111	11,952,053	1,276,895	0.1068	5.400	5.350	5.400	5.100	5.550	239,041	5.3417	5.88%
2021-08-23	0	0.102	0.101	0.102	0.100	0.105	4,260,000	433,990	0.1019	5.100	5.050	5.100	5.000	5.250	85,200	5.0938	-0.97%
2021-08-20	0	0.103	0.101	0.103	0.099	0.106	12,790,000	1,282,310	0.1003	5.150	5.050	5.150	4.950	5.300	255,800	5.0129	-0.96%
2021-08-19	0	0.104	0.104	0.106	0.095	0.116	41,930,000	4,328,260	0.1032	5.200	5.200	5.300	4.750	5.800	838,600	5.1613	-9.57%
2021-08-18	0	0.115	0.114	0.115	0.112	0.121	39,610,000	4,547,570	0.1148	5.750	5.700	5.750	5.600	6.050	792,200	5.7404	2.68%
2021-08-17	0	0.112	0.111	0.112	0.108	0.126	23,100,000	2,628,400	0.1138	5.600	5.550	5.600	5.400	6.300	462,000	5.6892	-8.94%
2021-08-16	0	0.123	0.122	0.123	0.122	0.132	16,107,460	2,002,604	0.1243	6.150	6.100	6.150	6.100	6.600	322,149	6.2164	-2.38%
2021-08-13	0	0.126	0.125	0.126	0.125	0.128	8,750,000	1,107,300	0.1265	6.300	6.250	6.300	6.250	6.400	175,000	6.3274	-0.79%
2021-08-12	0	0.127	0.127	0.128	0.125	0.131	11,970,000	1,516,870	0.1267	6.350	6.350	6.400	6.250	6.550	239,400	6.3361	-1.55%
2021-08-11	0	0.129	0.128	0.129	0.127	0.134	9,700,000	1,249,160	0.1288	6.450	6.400	6.450	6.350	6.700	194,000	6.4390	-1.53%
2021-08-10	0	0.131	0.129	0.131	0.126	0.132	2,670,000	344,080	0.1289	6.550	6.450	6.550	6.300	6.600	53,400	6.4434	0.77%
2021-08-09	0	0.130	0.129	0.131	0.128	0.134	2,530,000	329,210	0.1301	6.500	6.450	6.550	6.400	6.700	50,600	6.5061	-2.99%
2021-08-06	0	0.134	0.132	0.134	0.129	0.135	4,070,000	532,490	0.1308	6.700	6.600	6.700	6.450	6.750	81,400	6.5416	0.75%
2021-08-05	0	0.133	0.132	0.133	0.132	0.137	5,070,000	677,180	0.1336	6.650	6.600	6.650	6.600	6.850	101,400	6.6783	-1.48%
2021-08-04	0	0.135	0.134	0.135	0.127	0.139	22,180,000	2,981,490	0.1344	6.750	6.700	6.750	6.350	6.950	443,600	6.7211	4.65%
2021-08-03	0	0.129	0.128	0.130	0.125	0.139	17,330,000	2,226,280	0.1285	6.450	6.400	6.500	6.250	6.950	346,600	6.4232	-3.73%
2021-08-02	0	0.134	0.130	0.134	0.129	0.135	3,470,000	460,740	0.1328	6.700	6.500	6.700	6.450	6.750	69,400	6.6389	-0.74%
2021-07-30	0	0.135	0.134	0.136	0.132	0.137	8,270,000	1,109,470	0.1342	6.750	6.700	6.800	6.600	6.850	165,400	6.7078	3.05%
2021-07-29	0	0.131	0.131	0.133	0.126	0.135	16,200,140	2,088,707	0.1289	6.550	6.550	6.650	6.300	6.750	324,003	6.4466	4.80%
2021-07-28	0	0.125	0.125	0.126	0.120	0.128	16,130,000	1,971,770	0.1222	6.250	6.250	6.300	6.000	6.400	322,600	6.1121	-2.34%
2021-07-27	0	0.128	0.127	0.128	0.124	0.139	25,900,000	3,328,920	0.1285	6.400	6.350	6.400	6.200	6.950	518,000	6.4265	-6.57%
2021-07-26	0	0.137	0.133	0.137	0.130	0.140	16,590,000	2,229,430	0.1344	6.850	6.650	6.850	6.500	7.000	331,800	6.7192	0.00%
2021-07-23	0	0.137	0.136	0.137	0.132	0.141	36,020,000	4,929,020	0.1368	6.850	6.800	6.850	6.600	7.050	720,400	6.8421	3.79%
2021-07-22	0	0.132	0.130	0.132	0.127	0.133	34,500,000	4,462,000	0.1293	6.600	6.500	6.600	6.350	6.650	690,000	6.4667	3.94%
2021-07-21	0	0.127	0.126	0.128	0.125	0.135	13,700,000	1,748,660	0.1276	6.350	6.300	6.400	6.250	6.750	274,000	6.3820	-4.51%
2021-07-20	0	0.133	0.132	0.133	0.127	0.140	37,600,000	4,946,730	0.1316	6.650	6.600	6.650	6.350	7.000	752,000	6.5781	-4.32%
2021-07-19	0	0.139	0.138	0.139	0.135	0.141	31,350,000	4,292,330	0.1369	6.950	6.900	6.950	6.750	7.050	627,000	6.8458	0.00%
2021-07-16	0	0.139	0.138	0.139	0.138	0.142	4,130,000	575,150	0.1393	6.950	6.900	6.950	6.900	7.100	82,600	6.9631	-2.11%
2021-07-15	0	0.142	0.140	0.142	0.140	0.144	4,200,000	592,120	0.1410	7.100	7.000	7.100	7.000	7.200	84,000	7.0490	0.00%
2021-07-14	0	0.142	0.141	0.142	0.140	0.145	3,050,000	434,530	0.1425	7.100	7.050	7.100	7.000	7.250	61,000	7.1234	-1.39%
2021-07-13	0	0.144	0.142	0.144	0.139	0.145	8,480,000	1,191,220	0.1405	7.200	7.100	7.200	6.950	7.250	169,600	7.0237	0.00%
2021-07-12	0	0.144	0.142	0.144	0.140	0.148	5,430,000	776,660	0.1430	7.200	7.100	7.200	7.000	7.400	108,600	7.1516	0.00%
2021-07-09	0	0.144	0.143	0.144	0.142	0.146	6,080,000	870,590	0.1432	7.200	7.150	7.200	7.100	7.300	121,600	7.1595	0.00%
2021-07-08	0	0.144	0.143	0.144	0.142	0.150	9,700,000	1,404,330	0.1448	7.200	7.150	7.200	7.100	7.500	194,000	7.2388	-4.00%
2021-07-07	0	0.150	0.148	0.150	0.146	0.154	7,050,000	1,061,800	0.1506	7.500	7.400	7.500	7.300	7.700	141,000	7.5305	-0.66%
2021-07-06	0	0.151	0.151	0.152	0.150	0.154	13,170,000	1,997,410	0.1517	7.550	7.550	7.600	7.500	7.700	263,400	7.5832	1.34%
2021-07-05	0	0.149	0.147	0.149	0.140	0.160	32,130,000	4,774,280	0.1486	7.450	7.350	7.450	7.000	8.000	642,600	7.4296	7.97%
2021-07-02	0	0.138	0.138	0.140	0.137	0.143	15,250,000	2,112,070	0.1385	6.900	6.900	7.000	6.850	7.150	305,000	6.9248	-2.82%
2021-06-30	0	0.142	0.141	0.142	0.140	0.149	6,430,050	918,876	0.1429	7.100	7.050	7.100	7.000	7.450	128,601	7.1452	-1.39%
2021-06-29	0	0.144	0.144	0.145	0.139	0.146	9,331,500	1,321,872	0.1417	7.200	7.200	7.250	6.950	7.300	186,630	7.0828	0.00%
2021-06-28	0	0.144	0.142	0.144	0.135	0.148	20,870,000	2,932,610	0.1405	7.200	7.100	7.200	6.750	7.400	417,400	7.0259	-3.36%
2021-06-25	0	0.149	0.148	0.149	0.146	0.150	9,740,000	1,437,230	0.1476	7.450	7.400	7.450	7.300	7.500	194,800	7.3780	1.36%
2021-06-24	0	0.147	0.146	0.147	0.145	0.148	7,020,000	1,026,960	0.1463	7.350	7.300	7.350	7.250	7.400	140,400	7.3145	0.00%
2021-06-23	0	0.147	0.146	0.147	0.144	0.150	11,590,000	1,700,640	0.1467	7.350	7.300	7.350	7.200	7.500	231,800	7.3367	-0.68%
2021-06-22	0	0.148	0.147	0.149	0.146	0.150	7,430,000	1,094,370	0.1473	7.400	7.350	7.450	7.300	7.500	148,600	7.3645	-0.67%
2021-06-21	0	0.149	0.148	0.149	0.148	0.154	12,430,000	1,862,060	0.1498	7.450	7.400	7.450	7.400	7.700	248,600	7.4902	-3.25%
2021-06-18	0	0.154	0.153	0.154	0.151	0.156	9,600,000	1,467,350	0.1528	7.700	7.650	7.700	7.550	7.800	192,000	7.6424	0.00%
2021-06-17	0	0.154	0.153	0.154	0.151	0.157	7,800,000	1,192,800	0.1529	7.700	7.650	7.700	7.550	7.850	156,000	7.6462	1.32%
2021-06-16	0	0.152	0.152	0.154	0.151	0.159	11,230,000	1,724,130	0.1535	7.600	7.600	7.700	7.550	7.950	224,600	7.6764	-3.18%
2021-06-15	0	0.157	0.156	0.157	0.153	0.159	13,010,000	2,024,380	0.1556	7.850	7.800	7.850	7.650	7.950	260,200	7.7801	0.00%
2021-06-11	0	0.157	0.157	0.158	0.152	0.161	16,540,000	2,579,480	0.1560	7.850	7.850	7.900	7.600	8.050	330,800	7.7977	0.00%
2021-06-10	0	0.157	0.155	0.157	0.147	0.160	41,630,000	6,474,180	0.1555	7.850	7.750	7.850	7.350	8.000	832,600	7.7759	6.80%
2021-06-09	0	0.147	0.145	0.147	0.143	0.148	16,400,000	2,374,490	0.1448	7.350	7.250	7.350	7.150	7.400	328,000	7.2393	2.80%
2021-06-08	0	0.143	0.141	0.143	0.139	0.153	58,710,000	8,411,260	0.1433	7.150	7.050	7.150	6.950	7.650	1,174,200	7.1634	-4.03%
2021-06-07	0	0.149	0.149	0.150	0.140	0.167	118,220,000	17,739,820	0.1501	7.450	7.450	7.500	7.000	8.350	2,364,400	7.5029	-12.35%
2021-06-04	0	0.170	0.169	0.170	0.166	0.171	32,929,218	5,579,035	0.1694	8.500	8.450	8.500	8.300	8.550	658,584	8.4713	1.19%
2021-06-03	0	0.168	0.167	0.168	0.166	0.175	101,820,500	17,263,111	0.1695	8.400	8.350	8.400	8.300	8.750	2,036,410	8.4772	-2.89%
2021-06-02	0	0.173	0.171	0.173	0.166	0.176	97,370,000	16,638,490	0.1709	8.650	8.550	8.650	8.300	8.800	1,947,400	8.5440	0.58%
2021-06-01	0	0.172	0.171	0.172	0.170	0.185	77,730,000	13,710,640	0.1764	8.600	8.550	8.600	8.500	9.250	1,554,600	8.8194	-5.49%
2021-05-31	0	0.182	0.181	0.183	0.163	0.184	77,380,000	13,618,200	0.1760	9.100	9.050	9.150	8.150	9.200	1,547,600	8.7996	8.98%
2021-05-28	0	0.167	0.166	0.168	0.166	0.179	53,640,000	9,158,920	0.1707	8.350	8.300	8.400	8.300	8.950	1,072,800	8.5374	-4.57%
2021-05-27	0	0.175	0.174	0.175	0.151	0.177	158,822,128	26,662,389	0.1679	8.750	8.700	8.750	7.550	8.850	3,176,443	8.3938	12.90%
2021-05-26	0	0.155	0.154	0.155	0.150	0.160	39,340,000	6,117,420	0.1555	7.750	7.700	7.750	7.500	8.000	786,800	7.7751	1.31%
2021-05-25	0	0.153	0.153	0.154	0.148	0.162	74,400,000	11,521,290	0.1549	7.650	7.650	7.700	7.400	8.100	1,488,000	7.7428	-3.77%
2021-05-24	0	0.159	0.158	0.159	0.137	0.160	162,610,000	24,903,180	0.1531	7.950	7.900	7.950	6.850	8.000	3,252,200	7.6573	15.22%
2021-05-21	0	0.138	0.137	0.138	0.137	0.141	16,140,000	2,251,770	0.1395	6.900	6.850	6.900	6.850	7.050	322,800	6.9757	0.73%
2021-05-20	0	0.137	0.137	0.138	0.135	0.141	15,420,000	2,131,150	0.1382	6.850	6.850	6.900	6.750	7.050	308,400	6.9103	-1.44%
2021-05-18	0	0.139	0.135	0.139	0.135	0.143	16,580,000	2,282,880	0.1377	6.950	6.750	6.950	6.750	7.150	331,600	6.8844	0.00%
2021-05-17	0	0.139	0.138	0.139	0.136	0.144	32,640,000	4,583,220	0.1404	6.950	6.900	6.950	6.800	7.200	652,800	7.0209	-0.71%
2021-05-14	0	0.140	0.139	0.140	0.130	0.140	44,620,000	6,032,360	0.1352	7.000	6.950	7.000	6.500	7.000	892,400	6.7597	3.70%
2021-05-13	0	0.135	0.134	0.135	0.133	0.138	8,862,000	1,187,440	0.1340	6.750	6.700	6.750	6.650	6.900	177,240	6.6996	0.00%
2021-05-12	0	0.135	0.134	0.135	0.133	0.140	10,340,000	1,392,410	0.1347	6.750	6.700	6.750	6.650	7.000	206,800	6.7331	0.00%
2021-05-11	0	0.135	0.134	0.135	0.133	0.139	10,811,000	1,455,020	0.1346	6.750	6.700	6.750	6.650	6.950	216,220	6.7293	-2.17%
2021-05-10	0	0.138	0.138	0.139	0.136	0.144	9,111,000	1,271,010	0.1395	6.900	6.900	6.950	6.800	7.200	182,220	6.9751	-2.82%
2021-05-07	0	0.142	0.141	0.142	0.140	0.144	9,660,000	1,370,860	0.1419	7.100	7.050	7.100	7.000	7.200	193,200	7.0955	0.00%
2021-05-06	0	0.142	0.141	0.142	0.140	0.147	10,680,000	1,513,360	0.1417	7.100	7.050	7.100	7.000	7.350	213,600	7.0850	-2.74%
2021-05-05	0	0.146	0.145	0.146	0.143	0.150	15,630,000	2,270,810	0.1453	7.300	7.250	7.300	7.150	7.500	312,600	7.2643	-1.35%
2021-05-04	0	0.148	0.148	0.149	0.146	0.154	31,640,000	4,760,880	0.1505	7.400	7.400	7.450	7.300	7.700	632,800	7.5235	-0.67%
2021-05-03	0	0.149	0.148	0.150	0.140	0.155	106,850,000	15,861,230	0.1484	7.450	7.400	7.500	7.000	7.750	2,137,000	7.4222	2.76%
2021-04-30	0	0.145	0.145	0.146	0.131	0.145	70,780,000	9,929,910	0.1403	7.250	7.250	7.300	6.550	7.250	1,415,600	7.0146	9.02%
2021-04-29	0	0.133	0.132	0.133	0.131	0.135	5,360,000	707,860	0.1321	6.650	6.600	6.650	6.550	6.750	107,200	6.6032	-0.75%
2021-04-28	0	0.134	0.132	0.134	0.132	0.136	10,513,000	1,395,662	0.1328	6.700	6.600	6.700	6.600	6.800	210,260	6.6378	0.00%
2021-04-27	0	0.134	0.133	0.134	0.132	0.137	11,910,000	1,584,950	0.1331	6.700	6.650	6.700	6.600	6.850	238,200	6.6539	-0.74%
2021-04-26	0	0.135	0.135	0.137	0.135	0.142	11,580,000	1,587,900	0.1371	6.750	6.750	6.850	6.750	7.100	231,600	6.8562	-2.17%
2021-04-23	0	0.138	0.138	0.140	0.135	0.143	16,240,000	2,261,310	0.1392	6.900	6.900	7.000	6.750	7.150	324,800	6.9622	0.00%
2021-04-22	0	0.138	0.137	0.139	0.133	0.142	43,170,000	6,000,210	0.1390	6.900	6.850	6.950	6.650	7.100	863,400	6.9495	2.99%
2021-04-21	0	0.134	0.131	0.134	0.130	0.134	10,100,500	1,328,132	0.1315	6.700	6.550	6.700	6.500	6.700	202,010	6.5746	0.00%
2021-04-20	0	0.134	0.134	0.135	0.130	0.140	18,323,000	2,477,514	0.1352	6.700	6.700	6.750	6.500	7.000	366,460	6.7607	-2.90%
2021-04-19	0	0.138	0.137	0.138	0.137	0.141	15,130,000	2,087,850	0.1380	6.900	6.850	6.900	6.850	7.050	302,600	6.8997	-1.43%
2021-04-16	0	0.140	0.139	0.140	0.136	0.141	11,800,000	1,644,160	0.1393	7.000	6.950	7.000	6.800	7.050	236,000	6.9668	-0.71%
2021-04-15	0	0.141	0.140	0.141	0.137	0.144	12,150,000	1,685,900	0.1388	7.050	7.000	7.050	6.850	7.200	243,000	6.9379	1.44%
2021-04-14	0	0.139	0.138	0.139	0.138	0.144	17,870,000	2,508,000	0.1403	6.950	6.900	6.950	6.900	7.200	357,400	7.0173	-0.71%
2021-04-13	0	0.140	0.139	0.140	0.134	0.141	24,760,000	3,410,590	0.1377	7.000	6.950	7.000	6.700	7.050	495,200	6.8873	4.48%
2021-04-12	0	0.134	0.134	0.137	0.132	0.139	16,260,000	2,188,130	0.1346	6.700	6.700	6.850	6.600	6.950	325,200	6.7286	-1.47%
2021-04-09	0	0.136	0.135	0.136	0.134	0.140	20,000,500	2,738,235	0.1369	6.800	6.750	6.800	6.700	7.000	400,010	6.8454	0.00%
2021-04-08	0	0.136	0.136	0.138	0.135	0.143	21,520,000	2,971,410	0.1381	6.800	6.800	6.900	6.750	7.150	430,400	6.9038	-4.23%
2021-04-07	0	0.142	0.141	0.142	0.133	0.148	50,690,000	7,051,650	0.1391	7.100	7.050	7.100	6.650	7.400	1,013,800	6.9557	8.40%
2021-04-01	0	0.131	0.130	0.131	0.129	0.134	8,070,400	1,053,928	0.1306	6.550	6.500	6.550	6.450	6.700	161,408	6.5296	0.00%
2021-03-31	0	0.131	0.130	0.132	0.130	0.135	14,240,000	1,874,880	0.1317	6.550	6.500	6.600	6.500	6.750	284,800	6.5831	-0.76%
2021-03-30	0	0.132	0.132	0.134	0.132	0.137	13,730,000	1,840,210	0.1340	6.600	6.600	6.700	6.600	6.850	274,600	6.7014	-0.75%
2021-03-29	0	0.133	0.132	0.134	0.131	0.137	9,720,000	1,295,940	0.1333	6.650	6.600	6.700	6.550	6.850	194,400	6.6664	-2.21%
2021-03-26	0	0.136	0.134	0.136	0.132	0.139	80,910,000	10,867,270	0.1343	6.800	6.700	6.800	6.600	6.950	1,618,200	6.7157	3.03%
2021-03-25	0	0.132	0.131	0.132	0.123	0.135	35,950,000	4,640,640	0.1291	6.600	6.550	6.600	6.150	6.750	719,000	6.4543	0.76%
2021-03-24	0	0.131	0.131	0.132	0.123	0.162	139,700,000	19,878,710	0.1423	6.550	6.550	6.600	6.150	8.100	2,794,000	7.1148	-11.49%
2021-03-23	0	0.148	0.148	0.149	0.136	0.149	78,590,500	11,121,745	0.1415	7.400	7.400	7.450	6.800	7.450	1,571,810	7.0758	9.63%
2021-03-22	0	0.135	0.135	0.136	0.133	0.138	35,952,000	4,856,024	0.1351	6.750	6.750	6.800	6.650	6.900	719,040	6.7535	1.50%
2021-03-19	0	0.133	0.133	0.134	0.123	0.134	43,830,000	5,552,270	0.1267	6.650	6.650	6.700	6.150	6.700	876,600	6.3339	4.72%
2021-03-18	0	0.127	0.125	0.127	0.122	0.129	38,250,100	4,811,051	0.1258	6.350	6.250	6.350	6.100	6.450	765,002	6.2889	0.00%
2021-03-17	0	0.127	0.126	0.127	0.127	0.139	38,080,000	5,029,750	0.1321	6.350	6.300	6.350	6.350	6.950	761,600	6.6042	-4.51%
2021-03-16	0	0.133	0.133	0.134	0.130	0.142	123,550,000	16,732,130	0.1354	6.650	6.650	6.700	6.500	7.100	2,471,000	6.7714	4.72%
2021-03-15	0	0.127	0.127	0.128	0.122	0.129	49,860,000	6,290,860	0.1262	6.350	6.350	6.400	6.100	6.450	997,200	6.3085	0.79%
2021-03-12	0	0.126	0.124	0.126	0.120	0.130	54,250,350	6,698,310	0.1235	6.300	6.200	6.300	6.000	6.500	1,085,007	6.1735	0.80%
2021-03-11	0	0.125	0.124	0.125	0.116	0.128	213,120,000	25,981,930	0.1219	6.250	6.200	6.250	5.800	6.400	4,262,400	6.0956	4.17%
2021-03-10	0	0.120	0.116	0.120	0.115	0.120	20,010,000	2,342,790	0.1171	6.000	5.800	6.000	5.750	6.000	400,200	5.8540	0.00%
2021-03-09	0	0.120	0.117	0.120	0.115	0.129	13,860,000	1,667,870	0.1203	6.000	5.850	6.000	5.750	6.450	277,200	6.0168	-1.64%
2021-03-08	0	0.122	0.122	0.126	0.115	0.130	21,090,000	2,594,750	0.1230	6.100	6.100	6.300	5.750	6.500	421,800	6.1516	-0.81%
2021-03-05	0	0.123	0.118	0.125	0.114	0.125	23,870,000	2,826,490	0.1184	6.150	5.900	6.250	5.700	6.250	477,400	5.9206	5.13%
2021-03-04	0	0.117	0.115	0.117	0.113	0.122	23,560,000	2,740,360	0.1163	5.850	5.750	5.850	5.650	6.100	471,200	5.8157	-3.31%
2021-03-03	0	0.121	0.121	0.122	0.116	0.122	14,393,750	1,698,457	0.1180	6.050	6.050	6.100	5.800	6.100	287,875	5.9000	2.54%
2021-03-02	0	0.118	0.118	0.121	0.116	0.134	10,650,000	1,293,400	0.1214	5.900	5.900	6.050	5.800	6.700	213,000	6.0723	-8.53%
2021-03-01	0	0.129	0.128	0.129	0.123	0.136	27,575,250	3,587,578	0.1301	6.450	6.400	6.450	6.150	6.800	551,505	6.5051	4.88%
2021-02-26	0	0.123	0.121	0.123	0.110	0.123	14,021,000	1,604,905	0.1145	6.150	6.050	6.150	5.500	6.150	280,420	5.7232	4.24%
2021-02-25	0	0.118	0.117	0.118	0.111	0.122	16,920,000	1,964,580	0.1161	5.900	5.850	5.900	5.550	6.100	338,400	5.8055	3.51%
2021-02-24	0	0.114	0.111	0.114	0.108	0.128	26,900,000	3,157,820	0.1174	5.700	5.550	5.700	5.400	6.400	538,000	5.8696	-10.24%
2021-02-23	0	0.127	0.124	0.127	0.121	0.130	27,680,000	3,451,570	0.1247	6.350	6.200	6.350	6.050	6.500	553,600	6.2348	-0.78%
2021-02-22	0	0.128	0.128	0.129	0.127	0.135	16,160,000	2,099,860	0.1299	6.400	6.400	6.450	6.350	6.750	323,200	6.4971	-2.29%
2021-02-19	0	0.131	0.130	0.131	0.129	0.140	40,170,000	5,262,140	0.1310	6.550	6.500	6.550	6.450	7.000	803,400	6.5498	-5.76%
2021-02-18	0	0.139	0.138	0.139	0.128	0.145	42,910,000	5,810,840	0.1354	6.950	6.900	6.950	6.400	7.250	858,200	6.7710	-2.11%
2021-02-17	0	0.142	0.140	0.142	0.137	0.146	42,203,500	5,920,345	0.1403	7.100	7.000	7.100	6.850	7.300	844,070	7.0140	0.71%
2021-02-16	0	0.141	0.140	0.141	0.138	0.150	72,090,150	10,189,180	0.1413	7.050	7.000	7.050	6.900	7.500	1,441,803	7.0670	3.68%
2021-02-11	0	0.136	0.135	0.136	0.130	0.136	33,870,000	4,464,480	0.1318	6.800	6.750	6.800	6.500	6.800	677,400	6.5906	2.26%
2021-02-10	0	0.133	0.130	0.133	0.128	0.137	76,540,000	10,097,310	0.1319	6.650	6.500	6.650	6.400	6.850	1,530,800	6.5961	3.10%
2021-02-09	0	0.129	0.128	0.129	0.125	0.132	49,640,628	6,362,757	0.1282	6.450	6.400	6.450	6.250	6.600	992,813	6.4088	0.78%
2021-02-08	0	0.128	0.126	0.128	0.116	0.134	65,644,200	8,055,419	0.1227	6.400	6.300	6.400	5.800	6.700	1,312,884	6.1357	7.56%
2021-02-05	0	0.119	0.119	0.120	0.115	0.119	21,470,000	2,531,220	0.1179	5.950	5.950	6.000	5.750	5.950	429,400	5.8948	2.59%
2021-02-04	0	0.116	0.115	0.116	0.114	0.120	12,370,000	1,435,560	0.1161	5.800	5.750	5.800	5.700	6.000	247,400	5.8026	-0.85%
2021-02-03	0	0.117	0.117	0.118	0.115	0.121	17,290,000	2,025,260	0.1171	5.850	5.850	5.900	5.750	6.050	345,800	5.8567	-0.85%
2021-02-02	0	0.118	0.117	0.118	0.115	0.123	27,153,000	3,224,470	0.1188	5.900	5.850	5.900	5.750	6.150	543,060	5.9376	1.72%
2021-02-01	0	0.116	0.116	0.117	0.113	0.117	8,450,000	982,200	0.1162	5.800	5.800	5.850	5.650	5.850	169,000	5.8118	0.00%
2021-01-29	0	0.116	0.116	0.117	0.111	0.119	19,200,000	2,195,270	0.1143	5.800	5.800	5.850	5.550	5.950	384,000	5.7168	1.75%
2021-01-28	0	0.114	0.114	0.115	0.110	0.117	19,440,000	2,180,070	0.1121	5.700	5.700	5.750	5.500	5.850	388,800	5.6072	0.00%
2021-01-27	0	0.114	0.114	0.117	0.110	0.120	22,270,000	2,548,930	0.1145	5.700	5.700	5.850	5.500	6.000	445,400	5.7228	-1.72%
2021-01-26	0	0.116	0.116	0.117	0.115	0.120	13,390,000	1,567,930	0.1171	5.800	5.800	5.850	5.750	6.000	267,800	5.8549	1.75%
2021-01-25	0	0.114	0.113	0.114	0.110	0.122	19,810,000	2,259,080	0.1140	5.700	5.650	5.700	5.500	6.100	396,200	5.7019	-1.72%
2021-01-22	0	0.116	0.115	0.116	0.109	0.129	139,430,000	16,262,560	0.1166	5.800	5.750	5.800	5.450	6.450	2,788,600	5.8318	12.62%
2021-01-21	0	0.103	0.102	0.103	0.099	0.112	42,693,600	4,335,800	0.1016	5.150	5.100	5.150	4.950	5.600	853,872	5.0778	-2.83%
2021-01-20	0	0.106	0.103	0.106	0.103	0.115	39,630,500	4,223,947	0.1066	5.300	5.150	5.300	5.150	5.750	792,610	5.3292	-0.93%
2021-01-19	0	0.107	0.104	0.107	0.102	0.113	19,030,150	2,009,446	0.1056	5.350	5.200	5.350	5.100	5.650	380,603	5.2796	-1.83%
2021-01-18	0	0.109	0.109	0.110	0.108	0.116	12,290,000	1,358,850	0.1106	5.450	5.450	5.500	5.400	5.800	245,800	5.5283	-6.03%
2021-01-15	0	0.116	0.114	0.116	0.114	0.120	11,700,100	1,354,170	0.1157	5.800	5.700	5.800	5.700	6.000	234,002	5.7870	-2.52%
2021-01-14	0	0.119	0.119	0.121	0.116	0.123	9,990,000	1,191,580	0.1193	5.950	5.950	6.050	5.800	6.150	199,800	5.9639	-1.65%
2021-01-13	0	0.121	0.117	0.121	0.117	0.128	13,124,000	1,598,160	0.1218	6.050	5.850	6.050	5.850	6.400	262,480	6.0887	-1.63%
2021-01-12	0	0.123	0.123	0.124	0.112	0.125	18,060,000	2,183,460	0.1209	6.150	6.150	6.200	5.600	6.250	361,200	6.0450	7.89%
2021-01-11	0	0.114	0.114	0.117	0.111	0.120	11,100,000	1,269,780	0.1144	5.700	5.700	5.850	5.550	6.000	222,000	5.7197	-5.00%
2021-01-08	0	0.120	0.120	0.122	0.113	0.124	22,050,000	2,566,000	0.1164	6.000	6.000	6.100	5.650	6.200	441,000	5.8186	0.00%
2021-01-07	0	0.120	0.118	0.120	0.115	0.130	22,020,000	2,639,010	0.1198	6.000	5.900	6.000	5.750	6.500	440,400	5.9923	-6.25%
2021-01-06	0	0.128	0.126	0.128	0.120	0.143	71,843,000	9,231,565	0.1285	6.400	6.300	6.400	6.000	7.150	1,436,860	6.4248	-7.25%
2021-01-05	0	0.138	0.137	0.138	0.135	0.154	89,350,000	12,658,180	0.1417	6.900	6.850	6.900	6.750	7.700	1,787,000	7.0835	-3.50%
2021-01-04	0	0.143	0.143	0.144	0.118	0.151	143,010,000	20,070,580	0.1403	7.150	7.150	7.200	5.900	7.550	2,860,200	7.0172	22.22%
2020-12-31	0	0.117	0.117	0.118	0.116	0.123	9,250,000	1,108,320	0.1198	5.850	5.850	5.900	5.800	6.150	185,000	5.9909	-2.50%
2020-12-30	0	0.120	0.120	0.121	0.116	0.128	44,310,000	5,429,780	0.1225	6.000	6.000	6.050	5.800	6.400	886,200	6.1270	3.45%
2020-12-29	0	0.116	0.113	0.116	0.092	0.133	162,550,000	18,873,920	0.1161	5.800	5.650	5.800	4.600	6.650	3,251,000	5.8056	26.09%
2020-12-28	0	0.092	0.091	0.092	0.089	0.093	10,030,000	911,950	0.0909	4.600	4.550	4.600	4.450	4.650	200,600	4.5461	3.37%
2020-12-24	0	0.089	0.089	0.090	0.087	0.093	8,660,000	771,630	0.0891	4.450	4.450	4.500	4.350	4.650	173,200	4.4551	-4.30%
2020-12-23	0	0.093	0.092	0.093	0.090	0.095	11,140,000	1,021,590	0.0917	4.650	4.600	4.650	4.500	4.750	222,800	4.5852	2.20%
2020-12-22	0	0.091	0.090	0.092	0.088	0.093	8,723,350	791,744	0.0908	4.550	4.500	4.600	4.400	4.650	174,467	4.5381	0.00%
2020-12-21	0	0.091	0.089	0.091	0.088	0.091	7,330,000	655,140	0.0894	4.550	4.450	4.550	4.400	4.550	146,600	4.4689	0.00%
2020-12-18	0	0.091	0.091	0.092	0.090	0.093	5,630,000	515,560	0.0916	4.550	4.550	4.600	4.500	4.650	112,600	4.5787	-2.15%
2020-12-17	0	0.093	0.092	0.093	0.090	0.094	10,692,521	981,574	0.0918	4.650	4.600	4.650	4.500	4.700	213,850	4.5900	-1.06%
2020-12-16	0	0.094	0.093	0.094	0.091	0.097	22,970,000	2,171,900	0.0946	4.700	4.650	4.700	4.550	4.850	459,400	4.7277	3.30%
2020-12-15	0	0.091	0.090	0.091	0.088	0.092	2,150,000	193,730	0.0901	4.550	4.500	4.550	4.400	4.600	43,000	4.5053	1.11%
2020-12-14	0	0.090	0.090	0.092	0.090	0.092	5,190,000	469,780	0.0905	4.500	4.500	4.600	4.500	4.600	103,800	4.5258	-1.10%
2020-12-11	0	0.091	0.091	0.092	0.090	0.093	2,960,000	270,740	0.0915	4.550	4.550	4.600	4.500	4.650	59,200	4.5733	-1.09%
2020-12-10	0	0.092	0.092	0.093	0.089	0.094	8,970,000	815,290	0.0909	4.600	4.600	4.650	4.450	4.700	179,400	4.5445	-2.13%
2020-12-09	0	0.094	0.092	0.095	0.089	0.095	10,330,000	953,710	0.0923	4.700	4.600	4.750	4.450	4.750	206,600	4.6162	2.17%
2020-12-08	0	0.092	0.090	0.092	0.089	0.094	15,030,000	1,368,930	0.0911	4.600	4.500	4.600	4.450	4.700	300,600	4.5540	-2.13%
2020-12-07	0	0.094	0.092	0.094	0.088	0.096	23,610,000	2,163,430	0.0916	4.700	4.600	4.700	4.400	4.800	472,200	4.5816	-2.08%
2020-12-04	0	0.096	0.096	0.097	0.094	0.098	8,364,000	803,678	0.0961	4.800	4.800	4.850	4.700	4.900	167,280	4.8044	-1.03%
2020-12-03	0	0.097	0.096	0.098	0.091	0.098	17,200,000	1,606,010	0.0934	4.850	4.800	4.900	4.550	4.900	344,000	4.6686	2.11%
2020-12-02	0	0.095	0.095	0.096	0.091	0.101	57,850,000	5,415,870	0.0936	4.750	4.750	4.800	4.550	5.050	1,157,000	4.6810	-2.06%
2020-12-01	0	0.097	0.096	0.097	0.091	0.104	83,940,000	8,084,360	0.0963	4.850	4.800	4.850	4.550	5.200	1,678,800	4.8156	7.78%
2020-11-30	0	0.090	0.090	0.091	0.087	0.098	45,340,000	4,213,290	0.0929	4.500	4.500	4.550	4.350	4.900	906,800	4.6463	-4.26%
2020-11-27	0	0.094	0.093	0.094	0.084	0.098	86,170,000	7,967,480	0.0925	4.700	4.650	4.700	4.200	4.900	1,723,400	4.6231	8.05%
2020-11-26	0	0.087	0.085	0.087	0.084	0.096	47,810,000	4,194,410	0.0877	4.350	4.250	4.350	4.200	4.800	956,200	4.3865	2.35%
2020-11-25	0	0.085	0.084	0.085	0.078	0.087	58,450,000	4,778,190	0.0817	4.250	4.200	4.250	3.900	4.350	1,169,000	4.0874	4.94%
2020-11-24	0	0.081	0.081	0.082	0.075	0.092	214,390,000	17,113,390	0.0798	4.050	4.050	4.100	3.750	4.600	4,287,800	3.9912	-1.22%
2020-11-23	0	0.082	0.081	0.082	0.075	0.086	42,020,765	3,432,443	0.0817	4.100	4.050	4.100	3.750	4.300	840,415	4.0842	9.33%
2020-11-20	0	0.075	0.071	0.075	0.067	0.077	154,310,500	10,775,777	0.0698	3.750	3.550	3.750	3.350	3.850	3,086,210	3.4916	5.63%
2020-11-19	0	0.071	0.070	0.072	0.071	0.075	5,890,000	426,750	0.0725	3.550	3.500	3.600	3.550	3.750	117,800	3.6227	1.43%
2020-11-18	0	0.070	0.070	0.074	0.068	0.075	7,380,000	540,760	0.0733	3.500	3.500	3.700	3.400	3.750	147,600	3.6637	0.00%
2020-11-17	0	0.070	0.069	0.072	0.069	0.073	9,820,000	702,320	0.0715	3.500	3.450	3.600	3.450	3.650	196,400	3.5760	1.45%
2020-11-16	0	0.069	0.068	0.069	0.068	0.075	10,400,000	729,480	0.0701	3.450	3.400	3.450	3.400	3.750	208,000	3.5071	-4.17%
2020-11-13	0	0.072	0.072	0.074	0.070	0.090	62,410,000	4,841,780	0.0776	3.600	3.600	3.700	3.500	4.500	1,248,200	3.8790	-1.37%
2020-11-12	0	0.073	0.074	0.075	0.069	0.079	317,310,000	20,680,140	0.0652	3.650	3.700	3.750	3.450	3.950	6,346,200	3.2587	5.80%
2020-11-11	0	0.069	0.069	0.070	0.065	0.073	3,150,000	220,100	0.0699	3.450	3.450	3.500	3.250	3.650	63,000	3.4937	2.99%
2020-11-10	0	0.067	0.066	0.069	0.063	0.070	10,530,000	710,990	0.0675	3.350	3.300	3.450	3.150	3.500	210,600	3.3760	-5.63%
2020-11-09	0	0.071	0.071	0.073	0.070	0.075	3,840,000	276,040	0.0719	3.550	3.550	3.650	3.500	3.750	76,800	3.5943	0.00%
2020-11-06	0	0.071	0.071	0.073	0.069	0.074	10,480,000	753,090	0.0719	3.550	3.550	3.650	3.450	3.700	209,600	3.5930	4.41%
2020-11-05	0	0.068	0.066	0.068	0.066	0.069	810,000	54,620	0.0674	3.400	3.300	3.400	3.300	3.450	16,200	3.3716	3.03%
2020-11-04	0	0.066	0.066	0.067	0.064	0.066	1,060,000	69,090	0.0652	3.300	3.300	3.350	3.200	3.300	21,200	3.2590	0.00%
2020-11-03	0	0.066	0.064	0.066	0.062	0.070	3,960,000	257,550	0.0650	3.300	3.200	3.300	3.100	3.500	79,200	3.2519	-2.94%
2020-11-02	0	0.068	0.065	0.068	0.063	0.071	6,225,000	404,170	0.0649	3.400	3.250	3.400	3.150	3.550	124,500	3.2463	-2.86%
2020-10-30	0	0.070	0.070	0.073	0.070	0.078	7,490,000	548,110	0.0732	3.500	3.500	3.650	3.500	3.900	149,800	3.6589	-2.78%
2020-10-29	0	0.072	0.070	0.075	0.070	0.076	2,230,000	162,020	0.0727	3.600	3.500	3.750	3.500	3.800	44,600	3.6327	-2.70%
2020-10-28	0	0.074	0.073	0.076	0.068	0.078	21,680,000	1,635,050	0.0754	3.700	3.650	3.800	3.400	3.900	433,600	3.7709	7.25%
2020-10-27	0	0.069	0.067	0.069	0.060	0.070	43,475,000	2,943,875	0.0677	3.450	3.350	3.450	3.000	3.500	869,500	3.3857	6.15%
2020-10-23	0	0.065	0.063	0.065	0.063	0.071	15,410,000	1,008,010	0.0654	3.250	3.150	3.250	3.150	3.550	308,200	3.2706	-12.16%
2020-10-22	0	0.074	0.071	0.074	0.072	0.079	21,690,000	1,629,950	0.0751	3.700	3.550	3.700	3.600	3.950	433,800	3.7574	1.37%
2020-10-21	0	0.073	0.071	0.073	0.068	0.073	4,296,000	301,832	0.0703	3.650	3.550	3.650	3.400	3.650	85,920	3.5129	5.80%
2020-10-20	0	0.069	0.069	0.071	0.068	0.075	12,450,000	889,860	0.0715	3.450	3.450	3.550	3.400	3.750	249,000	3.5737	-9.21%
2020-10-19	0	0.076	0.074	0.076	0.074	0.089	29,594,000	2,416,070	0.0816	3.800	3.700	3.800	3.700	4.450	591,880	4.0820	-3.80%
2020-10-16	0	0.079	0.076	0.080	0.071	0.084	21,480,000	1,632,690	0.0760	3.950	3.800	4.000	3.550	4.200	429,600	3.8005	-1.25%
2020-10-15	0	0.080	0.078	0.080	0.077	0.092	94,491,100	7,734,002	0.0818	4.000	3.900	4.000	3.850	4.600	1,889,822	4.0924	3.90%
2020-10-14	0	0.077	0.077	0.079	0.055	0.080	230,423,000	16,749,568	0.0727	3.850	3.850	3.950	2.750	4.000	4,608,460	3.6345	48.08%
2020-10-12	0	0.052	0.052	0.054	0.050	0.055	3,500,000	181,610	0.0519	2.600	2.600	2.700	2.500	2.750	70,000	2.5944	4.00%
2020-10-09	0	0.050	0.048	0.051	0.049	0.050	1,120,000	55,480	0.0495	2.500	2.400	2.550	2.450	2.500	22,400	2.4768	0.00%
2020-10-08	0	0.050	0.048	0.050	0.048	0.051	260,000	12,770	0.0491	2.500	2.400	2.500	2.400	2.550	5,200	2.4558	6.38%
2020-10-07	0	0.047	0.047	0.051	0.047	0.047	350,000	16,450	0.0470	2.350	2.350	2.550	2.350	2.350	7,000	2.3500	-6.00%
2020-10-06	0	0.050	0.048	0.050	0.050	0.050	200,000	10,000	0.0500	2.500	2.400	2.500	2.500	2.500	4,000	2.5000	-1.96%
2020-10-05	0	0.051	0.050	0.055	0.050	0.051	700,000	35,100	0.0501	2.550	2.500	2.750	2.500	2.550	14,000	2.5071	0.00%
2020-09-30	0	0.051	0.051	0.054	0.050	0.051	2,230,000	112,210	0.0503	2.550	2.550	2.700	2.500	2.550	44,600	2.5159	0.00%
2020-09-29	0	0.051	0.051	0.054	0.051	0.055	450,000	23,350	0.0519	2.550	2.550	2.700	2.550	2.750	9,000	2.5944	-7.27%
2020-09-28	0	0.055	0.049	0.055	0.048	0.055	5,010,000	267,740	0.0534	2.750	2.450	2.750	2.400	2.750	100,200	2.6721	10.00%
2020-09-25	0	0.050	0.050	0.051	0.048	0.051	1,410,000	71,180	0.0505	2.500	2.500	2.550	2.400	2.550	28,200	2.5241	-1.96%
2020-09-24	0	0.051	0.048	0.051	0.047	0.051	3,110,000	151,540	0.0487	2.550	2.400	2.550	2.350	2.550	62,200	2.4363	2.00%
2020-09-23	0	0.050	0.050	0.052	0.049	0.052	550,000	27,320	0.0497	2.500	2.500	2.600	2.450	2.600	11,000	2.4836	-3.85%
2020-09-22	0	0.052	0.048	0.055	0.049	0.055	6,130,000	314,370	0.0513	2.600	2.400	2.750	2.450	2.750	122,600	2.5642	8.33%
2020-09-21	0	0.048	0.048	0.054	0.048	0.049	1,500,000	72,610	0.0484	2.400	2.400	2.700	2.400	2.450	30,000	2.4203	-2.04%
2020-09-18	0	0.049	0.049	0.053	0.049	0.053	3,090,000	153,830	0.0498	2.450	2.450	2.650	2.450	2.650	61,800	2.4892	-9.26%
2020-09-17	0	0.054	0.054	0.055	0.052	0.064	31,610,000	1,780,760	0.0563	2.700	2.700	2.750	2.600	3.200	632,200	2.8168	3.85%
2020-09-16	0	0.052	0.050	0.053	0.043	0.059	3,740,000	181,380	0.0485	2.600	2.500	2.650	2.150	2.950	74,800	2.4249	18.18%
2020-09-15	0	0.044	0.044	0.046	0.041	0.045	2,930,000	129,430	0.0442	2.200	2.200	2.300	2.050	2.250	58,600	2.2087	0.00%
2020-09-14	0	0.044	0.041	0.044	0.044	0.044	14,850,000	653,400	0.0440	2.200	2.050	2.200	2.200	2.200	297,000	2.2000	4.76%
2020-09-11	0	0.042	0.041	0.045	0.042	0.042	50,000	2,100	0.0420	2.100	2.050	2.250	2.100	2.100	1,000	2.1000	-6.67%
2020-09-10	0	0.045	0.042	0.045	-	-	0	0	-	2.250	2.100	2.250	-	-	0	-	0.00%
2020-09-09	0	0.045	0.041	0.045	0.045	0.045	110,000	4,950	0.0450	2.250	2.050	2.250	2.250	2.250	2,200	2.2500	0.00%
2020-09-08	0	0.045	0.042	0.045	0.040	0.045	2,260,000	97,250	0.0430	2.250	2.100	2.250	2.000	2.250	45,200	2.1515	9.76%
2020-09-07	0	0.041	0.041	0.042	0.040	0.041	40,000	1,620	0.0405	2.050	2.050	2.100	2.000	2.050	800	2.0250	-2.38%
2020-09-04	0	0.042	0.041	0.042	0.041	0.043	2,170,000	89,680	0.0413	2.100	2.050	2.100	2.050	2.150	43,400	2.0664	0.00%
2020-09-03	0	0.042	0.041	0.042	0.040	0.045	4,960,000	205,570	0.0414	2.100	2.050	2.100	2.000	2.250	99,200	2.0723	2.44%
2020-09-02	0	0.041	0.040	0.041	0.040	0.042	1,350,000	55,640	0.0412	2.050	2.000	2.050	2.000	2.100	27,000	2.0607	-6.82%
2020-09-01	0	0.044	0.042	0.044	0.041	0.044	1,080,000	47,000	0.0435	2.200	2.100	2.200	2.050	2.200	21,600	2.1759	7.32%
2020-08-31	0	0.041	0.040	0.043	0.041	0.041	170,000	6,970	0.0410	2.050	2.000	2.150	2.050	2.050	3,400	2.0500	0.00%
2020-08-28	0	0.041	0.041	0.042	0.041	0.043	1,211,500	49,682	0.0410	2.050	2.050	2.100	2.050	2.150	24,230	2.0504	-4.65%
2020-08-27	0	0.043	0.042	0.045	0.042	0.044	2,700,500	117,408	0.0435	2.150	2.100	2.250	2.100	2.200	54,010	2.1738	-4.44%
2020-08-26	0	0.045	0.045	0.046	0.039	0.046	8,530,000	370,850	0.0435	2.250	2.250	2.300	1.950	2.300	170,600	2.1738	12.50%
2020-08-25	0	0.040	0.039	0.040	0.039	0.041	440,000	17,600	0.0400	2.000	1.950	2.000	1.950	2.050	8,800	2.0000	-2.44%
2020-08-24	0	0.041	0.040	0.042	0.040	0.041	500,000	20,460	0.0409	2.050	2.000	2.100	2.000	2.050	10,000	2.0460	2.50%
2020-08-21	0	0.040	0.039	0.040	0.040	0.042	2,260,000	90,980	0.0403	2.000	1.950	2.000	2.000	2.100	45,200	2.0128	0.00%
2020-08-20	0	0.040	0.039	0.040	0.040	0.040	750,000	30,000	0.0400	2.000	1.950	2.000	2.000	2.000	15,000	2.0000	0.00%
2020-08-19	0	0.040	0.039	0.041	0.040	0.040	110,000	4,400	0.0400	2.000	1.950	2.050	2.000	2.000	2,200	2.0000	0.00%
2020-08-18	0	0.040	0.039	0.040	0.039	0.040	3,760,000	150,290	0.0400	2.000	1.950	2.000	1.950	2.000	75,200	1.9985	-2.44%
2020-08-17	0	0.041	0.040	0.041	0.040	0.042	70,000	2,820	0.0403	2.050	2.000	2.050	2.000	2.100	1,400	2.0143	2.50%
2020-08-14	0	0.040	0.039	0.040	0.039	0.040	300,000	11,800	0.0393	2.000	1.950	2.000	1.950	2.000	6,000	1.9667	0.00%
2020-08-13	0	0.040	0.039	0.040	0.039	0.040	1,410,000	56,300	0.0399	2.000	1.950	2.000	1.950	2.000	28,200	1.9965	0.00%
2020-08-12	0	0.040	0.039	0.041	0.038	0.040	7,040,000	274,020	0.0389	2.000	1.950	2.050	1.900	2.000	140,800	1.9462	-4.76%
2020-08-11	0	0.042	0.041	0.043	0.039	0.042	1,550,000	62,070	0.0400	2.100	2.050	2.150	1.950	2.100	31,000	2.0023	5.00%
2020-08-10	0	0.040	0.039	0.041	0.039	0.041	1,530,000	61,700	0.0403	2.000	1.950	2.050	1.950	2.050	30,600	2.0163	0.00%
2020-08-07	0	0.040	0.040	0.041	0.040	0.044	1,800,000	73,140	0.0406	2.000	2.000	2.050	2.000	2.200	36,000	2.0317	-2.44%
2020-08-06	0	0.041	0.040	0.041	0.040	0.041	740,000	30,130	0.0407	2.050	2.000	2.050	2.000	2.050	14,800	2.0358	0.00%
2020-08-05	0	0.041	0.040	0.041	0.040	0.041	9,790,000	393,600	0.0402	2.050	2.000	2.050	2.000	2.050	195,800	2.0102	-2.38%
2020-08-04	0	0.042	0.041	0.042	0.040	0.042	5,655,650	230,037	0.0407	2.100	2.050	2.100	2.000	2.100	113,113	2.0337	2.44%
2020-08-03	0	0.041	0.039	0.041	0.040	0.042	10,680,000	434,020	0.0406	2.050	1.950	2.050	2.000	2.100	213,600	2.0319	-4.65%
2020-07-31	0	0.043	0.042	0.043	0.042	0.047	11,161,100	482,430	0.0432	2.150	2.100	2.150	2.100	2.350	223,222	2.1612	-6.52%
2020-07-30	0	0.046	0.045	0.049	0.046	0.050	1,037,300	48,642	0.0469	2.300	2.250	2.450	2.300	2.500	20,746	2.3446	0.00%
2020-07-29	0	0.046	0.046	0.048	0.044	0.050	2,150,500	98,120	0.0456	2.300	2.300	2.400	2.200	2.500	43,010	2.2813	-6.12%
2020-07-28	0	0.049	0.046	0.049	0.044	0.054	13,342,500	644,550	0.0483	2.450	2.300	2.450	2.200	2.700	266,850	2.4154	11.36%
2020-07-27	0	0.044	0.042	0.045	0.043	0.047	480,000	21,240	0.0443	2.200	2.100	2.250	2.150	2.350	9,600	2.2125	-2.22%
2020-07-24	0	0.045	0.044	0.045	0.044	0.050	761,850	34,244	0.0449	2.250	2.200	2.250	2.200	2.500	15,237	2.2474	-4.26%
2020-07-23	0	0.047	0.044	0.048	0.043	0.050	1,261,000	57,400	0.0455	2.350	2.200	2.400	2.150	2.500	25,220	2.2760	-2.08%
2020-07-22	0	0.048	0.045	0.048	0.044	0.059	17,180,000	850,570	0.0495	2.400	2.250	2.400	2.200	2.950	343,600	2.4755	-2.04%
2020-07-21	0	0.049	0.047	0.049	0.046	0.050	2,640,000	125,870	0.0477	2.450	2.350	2.450	2.300	2.500	52,800	2.3839	6.52%
2020-07-20	0	0.046	0.046	0.050	0.046	0.052	6,080,000	293,870	0.0483	2.300	2.300	2.500	2.300	2.600	121,600	2.4167	0.00%
2020-07-17	0	0.046	0.047	0.050	0.045	0.047	210,000	9,540	0.0454	2.300	2.350	2.500	2.250	2.350	4,200	2.2714	2.22%
2020-07-16	0	0.045	0.043	0.045	0.044	0.047	530,000	23,910	0.0451	2.250	2.150	2.250	2.200	2.350	10,600	2.2557	2.27%
2020-07-15	0	0.044	0.044	0.047	0.044	0.045	1,460,000	64,400	0.0441	2.200	2.200	2.350	2.200	2.250	29,200	2.2055	-2.22%
2020-07-14	0	0.045	0.046	0.048	0.045	0.050	9,464,170	447,596	0.0473	2.250	2.300	2.400	2.250	2.500	189,283	2.3647	-4.26%
2020-07-13	0	0.047	0.047	0.049	0.042	0.047	9,150,000	396,130	0.0433	2.350	2.350	2.450	2.100	2.350	183,000	2.1646	2.17%
2020-07-10	0	0.046	0.045	0.046	0.044	0.046	6,090,000	276,250	0.0454	2.300	2.250	2.300	2.200	2.300	121,800	2.2681	2.22%
2020-07-09	0	0.045	0.045	0.048	0.044	0.047	8,551,000	383,711	0.0449	2.250	2.250	2.400	2.200	2.350	171,020	2.2437	-4.26%
2020-07-08	0	0.047	0.046	0.047	0.045	0.047	3,440,000	156,450	0.0455	2.350	2.300	2.350	2.250	2.350	68,800	2.2740	2.17%
2020-07-07	0	0.046	0.046	0.047	0.044	0.046	3,030,000	136,040	0.0449	2.300	2.300	2.350	2.200	2.300	60,600	2.2449	0.00%
2020-07-06	0	0.046	0.043	0.046	0.042	0.046	3,376,600	145,944	0.0432	2.300	2.150	2.300	2.100	2.300	67,532	2.1611	-2.13%
2020-07-03	0	0.047	0.047	0.050	0.044	0.047	1,143,000	52,224	0.0457	2.350	2.350	2.500	2.200	2.350	22,860	2.2845	0.00%
2020-07-02	0	0.047	0.046	0.048	0.046	0.048	320,500	14,950	0.0466	2.350	2.300	2.400	2.300	2.400	6,410	2.3323	2.17%
2020-06-30	0	0.046	0.046	0.050	0.045	0.046	490,000	22,300	0.0455	2.300	2.300	2.500	2.250	2.300	9,800	2.2755	-2.13%
2020-06-29	0	0.047	0.047	0.050	0.047	0.051	1,450,000	71,860	0.0496	2.350	2.350	2.500	2.350	2.550	29,000	2.4779	-2.08%
2020-06-26	0	0.048	0.044	0.048	0.046	0.049	1,290,000	62,860	0.0487	2.400	2.200	2.400	2.300	2.450	25,800	2.4364	2.13%
2020-06-24	0	0.047	0.044	0.048	0.042	0.047	2,410,000	107,700	0.0447	2.350	2.200	2.400	2.100	2.350	48,200	2.2344	-2.08%
2020-06-23	0	0.048	0.045	0.048	0.045	0.048	280,000	12,990	0.0464	2.400	2.250	2.400	2.250	2.400	5,600	2.3196	4.35%
2020-06-22	0	0.046	0.046	0.049	0.046	0.049	310,000	14,660	0.0473	2.300	2.300	2.450	2.300	2.450	6,200	2.3645	-8.00%
2020-06-19	0	0.050	0.049	0.050	0.049	0.050	840,000	41,180	0.0490	2.500	2.450	2.500	2.450	2.500	16,800	2.4512	0.00%
2020-06-18	0	0.050	0.050	0.052	0.050	0.054	2,541,000	131,505	0.0518	2.500	2.500	2.600	2.500	2.700	50,820	2.5877	4.17%
2020-06-17	0	0.048	0.047	0.048	0.048	0.050	300,000	14,600	0.0487	2.400	2.350	2.400	2.400	2.500	6,000	2.4333	-4.00%
2020-06-16	0	0.050	0.050	0.051	0.049	0.054	4,690,000	237,420	0.0506	2.500	2.500	2.550	2.450	2.700	93,800	2.5311	8.70%
2020-06-15	0	0.046	0.046	0.048	0.045	0.048	200,000	9,300	0.0465	2.300	2.300	2.400	2.250	2.400	4,000	2.3250	-8.00%
2020-06-12	0	0.050	0.047	0.050	0.041	0.050	3,040,000	144,620	0.0476	2.500	2.350	2.500	2.050	2.500	60,800	2.3786	0.00%
2020-06-11	0	0.050	0.050	0.052	0.050	0.050	450,000	22,500	0.0500	2.500	2.500	2.600	2.500	2.500	9,000	2.5000	-5.66%
2020-06-10	0	0.053	0.053	0.054	0.050	0.055	1,760,000	92,460	0.0525	2.650	2.650	2.700	2.500	2.750	35,200	2.6267	-3.64%
2020-06-09	0	0.055	0.052	0.055	0.042	0.068	19,450,000	1,116,200	0.0574	2.750	2.600	2.750	2.100	3.400	389,000	2.8694	37.50%
2020-06-08	0	0.040	0.039	0.041	0.038	0.041	3,202,000	129,207	0.0404	2.000	1.950	2.050	1.900	2.050	64,040	2.0176	-2.44%
2020-06-05	0	0.041	0.041	0.042	0.040	0.042	5,060,000	203,140	0.0401	2.050	2.050	2.100	2.000	2.100	101,200	2.0073	-4.65%
2020-06-04	0	0.043	0.043	0.044	0.040	0.044	269,600	11,392	0.0423	2.150	2.150	2.200	2.000	2.200	5,392	2.1128	7.50%
2020-06-03	0	0.040	0.040	0.042	0.039	0.040	80,350	3,190	0.0397	2.000	2.000	2.100	1.950	2.000	1,607	1.9851	-4.76%
2020-06-02	0	0.042	0.040	0.042	0.041	0.042	660,000	27,120	0.0411	2.100	2.000	2.100	2.050	2.100	13,200	2.0545	2.44%
2020-06-01	0	0.041	0.040	0.042	0.040	0.041	1,195,000	48,300	0.0404	2.050	2.000	2.100	2.000	2.050	23,900	2.0209	5.13%
2020-05-29	0	0.039	0.039	0.040	0.038	0.041	2,010,000	79,500	0.0396	1.950	1.950	2.000	1.900	2.050	40,200	1.9776	-4.88%
2020-05-28	0	0.041	0.038	0.049	0.038	0.045	2,370,000	97,810	0.0413	2.050	1.900	2.450	1.900	2.250	47,400	2.0635	-12.77%
2020-05-27	0	0.047	0.043	0.047	-	-	0	0	-	2.350	2.150	2.350	-	-	0	-	0.00%
2020-05-26	0	0.047	0.044	0.047	0.044	0.047	400,000	18,620	0.0466	2.350	2.200	2.350	2.200	2.350	8,000	2.3275	6.82%
2020-05-25	0	0.044	0.044	0.047	0.042	0.044	1,350,000	59,320	0.0439	2.200	2.200	2.350	2.100	2.200	27,000	2.1970	-6.38%
2020-05-22	0	0.047	0.046	0.047	0.046	0.047	540,000	25,040	0.0464	2.350	2.300	2.350	2.300	2.350	10,800	2.3185	-4.08%
2020-05-21	0	0.049	0.049	0.051	0.048	0.049	940,000	45,560	0.0485	2.450	2.450	2.550	2.400	2.450	18,800	2.4234	0.00%
2020-05-20	0	0.049	0.049	0.050	0.047	0.047	160,000	7,520	0.0470	2.450	2.450	2.500	2.350	2.350	3,200	2.3500	2.08%
2020-05-19	0	0.048	0.048	0.050	0.048	0.048	20,000	960	0.0480	2.400	2.400	2.500	2.400	2.400	400	2.4000	-4.00%
2020-05-18	0	0.050	0.047	0.051	-	-	0	0	-	2.500	2.350	2.550	-	-	0	-	0.00%
2020-05-15	0	0.050	0.047	0.050	0.047	0.050	770,000	37,900	0.0492	2.500	2.350	2.500	2.350	2.500	15,400	2.4610	0.00%
2020-05-14	0	0.050	0.047	0.051	-	-	0	0	-	2.500	2.350	2.550	-	-	0	-	0.00%
2020-05-13	0	0.050	0.049	0.050	0.050	0.051	3,660,000	186,460	0.0509	2.500	2.450	2.500	2.500	2.550	73,200	2.5473	2.04%
2020-05-12	0	0.049	0.049	0.050	0.048	0.049	4,410,000	215,750	0.0489	2.450	2.450	2.500	2.400	2.450	88,200	2.4461	-2.00%
2020-05-11	0	0.050	0.049	0.050	0.049	0.050	162,400	7,991	0.0492	2.500	2.450	2.500	2.450	2.500	3,248	2.4603	2.04%
2020-05-08	0	0.049	0.049	0.050	0.049	0.049	7,460,000	365,540	0.0490	2.450	2.450	2.500	2.450	2.450	149,200	2.4500	-2.00%
2020-05-07	0	0.050	0.049	0.054	0.049	0.050	550,000	27,250	0.0495	2.500	2.450	2.700	2.450	2.500	11,000	2.4773	-3.85%
2020-05-06	0	0.052	0.049	0.052	-	-	0	0	-	2.600	2.450	2.600	-	-	0	-	-1.89%
2020-05-05	0	0.053	0.049	0.053	0.049	0.053	1,050,000	55,050	0.0524	2.650	2.450	2.650	2.450	2.650	21,000	2.6214	8.16%
2020-05-04	0	0.049	0.043	0.050	0.049	0.049	700,000	34,300	0.0490	2.450	2.150	2.500	2.450	2.450	14,000	2.4500	0.00%
2020-04-29	0	0.049	0.044	0.050	0.044	0.049	410,000	18,740	0.0457	2.450	2.200	2.500	2.200	2.450	8,200	2.2854	0.00%
2020-04-28	0	0.049	0.044	0.051	0.044	0.049	60,000	2,730	0.0455	2.450	2.200	2.550	2.200	2.450	1,200	2.2750	4.26%
2020-04-27	0	0.047	0.046	0.048	0.040	0.047	3,790,000	166,110	0.0438	2.350	2.300	2.400	2.000	2.350	75,800	2.1914	14.63%
2020-04-24	0	0.041	0.040	0.042	0.039	0.044	5,650,000	230,180	0.0407	2.050	2.000	2.100	1.950	2.200	113,000	2.0370	-10.87%
2020-04-23	0	0.046	0.044	0.053	0.046	0.046	100,000	4,600	0.0460	2.300	2.200	2.650	2.300	2.300	2,000	2.3000	0.00%
2020-04-22	0	0.046	0.043	0.051	-	-	0	0	-	2.300	2.150	2.550	-	-	0	-	0.00%
2020-04-21	0	0.046	0.043	0.046	-	-	0	0	-	2.300	2.150	2.300	-	-	0	-	0.00%
2020-04-20	0	0.046	0.046	0.050	0.046	0.050	1,590,000	74,120	0.0466	2.300	2.300	2.500	2.300	2.500	31,800	2.3308	-11.54%
2020-04-17	0	0.052	0.049	0.069	0.052	0.052	92,500	4,787	0.0518	2.600	2.450	3.450	2.600	2.600	1,850	2.5876	0.00%
2020-04-16	0	0.052	0.049	0.052	0.049	0.052	340,500	17,022	0.0500	2.600	2.450	2.600	2.450	2.600	6,810	2.4996	1.96%
2020-04-15	0	0.051	0.046	0.051	0.052	0.052	100,500	5,222	0.0520	2.550	2.300	2.550	2.600	2.600	2,010	2.5980	-3.77%
2020-04-14	0	0.053	0.052	0.053	0.053	0.055	2,000,000	106,200	0.0531	2.650	2.600	2.650	2.650	2.750	40,000	2.6550	-3.64%
2020-04-09	0	0.055	0.051	0.055	0.051	0.055	860,000	46,960	0.0546	2.750	2.550	2.750	2.550	2.750	17,200	2.7302	0.00%
2020-04-08	0	0.055	0.055	0.056	0.050	0.055	791,500	41,537	0.0525	2.750	2.750	2.800	2.500	2.750	15,830	2.6239	1.85%
2020-04-07	0	0.054	0.052	0.060	0.054	0.054	50,000	2,700	0.0540	2.700	2.600	3.000	2.700	2.700	1,000	2.7000	0.00%
2020-04-06	0	0.054	0.053	0.060	0.054	0.058	71,000	4,070	0.0573	2.700	2.650	3.000	2.700	2.900	1,420	2.8662	-6.90%
2020-04-03	0	0.058	0.053	0.058	0.060	0.064	201,000	12,291	0.0611	2.900	2.650	2.900	3.000	3.200	4,020	3.0575	1.75%
2020-04-02	0	0.057	0.057	0.063	0.050	0.063	880,000	48,460	0.0551	2.850	2.850	3.150	2.500	3.150	17,600	2.7534	3.64%
2020-04-01	0	0.055	0.055	0.056	0.052	0.055	660,000	36,040	0.0546	2.750	2.750	2.800	2.600	2.750	13,200	2.7303	-3.51%
2020-03-31	0	0.057	0.054	0.057	0.054	0.057	200,000	10,900	0.0545	2.850	2.700	2.850	2.700	2.850	4,000	2.7250	5.56%
2020-03-30	0	0.054	0.056	0.067	0.054	0.060	50,000	2,760	0.0552	2.700	2.800	3.350	2.700	3.000	1,000	2.7600	-19.40%
2020-03-27	0	0.067	0.057	0.069	0.067	0.067	10,000	670	0.0670	3.350	2.850	3.450	3.350	3.350	200	3.3500	17.54%
2020-03-26	0	0.057	0.058	0.068	0.057	0.057	110,000	6,270	0.0570	2.850	2.900	3.400	2.850	2.850	2,200	2.8500	0.00%
2020-03-25	0	0.057	0.055	0.070	0.054	0.057	4,150,000	232,100	0.0559	2.850	2.750	3.500	2.700	2.850	83,000	2.7964	0.00%
2020-03-24	0	0.057	0.052	0.060	0.057	0.060	190,000	10,860	0.0572	2.850	2.600	3.000	2.850	3.000	3,800	2.8579	-12.31%
2020-03-23	0	0.065	0.048	0.066	0.065	0.070	180,000	12,290	0.0683	3.250	2.400	3.300	3.250	3.500	3,600	3.4139	25.00%
2020-03-20	0	0.052	0.048	0.053	0.046	0.053	2,501,000	125,580	0.0502	2.600	2.400	2.650	2.300	2.650	50,020	2.5106	23.81%
2020-03-19	0	0.042	0.041	0.042	0.039	0.047	12,810,000	529,400	0.0413	2.100	2.050	2.100	1.950	2.350	256,200	2.0664	-8.70%
2020-03-18	0	0.046	0.045	0.046	0.044	0.054	2,850,000	136,530	0.0479	2.300	2.250	2.300	2.200	2.700	57,000	2.3953	-13.21%
2020-03-17	0	0.053	0.053	0.057	0.051	0.055	2,940,000	155,720	0.0530	2.650	2.650	2.850	2.550	2.750	58,800	2.6483	-17.19%
2020-03-16	0	0.064	0.062	0.066	0.064	0.066	1,350,000	88,150	0.0653	3.200	3.100	3.300	3.200	3.300	27,000	3.2648	0.00%
2020-03-13	0	0.064	0.063	0.069	0.061	0.071	4,960,000	313,400	0.0632	3.200	3.150	3.450	3.050	3.550	99,200	3.1593	-8.57%
2020-03-12	0	0.070	0.069	0.071	0.070	0.073	1,930,000	137,770	0.0714	3.500	3.450	3.550	3.500	3.650	38,600	3.5692	-7.89%
2020-03-11	0	0.076	0.076	0.080	0.076	0.077	350,000	26,820	0.0766	3.800	3.800	4.000	3.800	3.850	7,000	3.8314	-5.00%
2020-03-10	0	0.080	0.078	0.080	0.078	0.081	1,490,000	119,930	0.0805	4.000	3.900	4.000	3.900	4.050	29,800	4.0245	-1.23%
2020-03-09	0	0.081	0.078	0.081	0.079	0.081	300,000	23,780	0.0793	4.050	3.900	4.050	3.950	4.050	6,000	3.9633	-2.41%
2020-03-06	0	0.083	0.082	0.084	0.083	0.087	910,000	77,760	0.0855	4.150	4.100	4.200	4.150	4.350	18,200	4.2725	-7.78%
2020-03-05	0	0.090	0.087	0.093	0.090	0.090	70,000	6,300	0.0900	4.500	4.350	4.650	4.500	4.500	1,400	4.5000	2.27%
2020-03-04	0	0.088	0.087	0.091	0.088	0.088	100,000	8,800	0.0880	4.400	4.350	4.550	4.400	4.400	2,000	4.4000	-3.30%
2020-03-03	0	0.091	0.088	0.093	0.086	0.092	1,280,000	112,140	0.0876	4.550	4.400	4.650	4.300	4.600	25,600	4.3805	3.41%
2020-03-02	0	0.088	0.083	0.089	0.082	0.088	1,740,000	146,110	0.0840	4.400	4.150	4.450	4.100	4.400	34,800	4.1986	4.76%
2020-02-28	0	0.084	0.082	0.085	0.084	0.088	3,460,000	297,050	0.0859	4.200	4.100	4.250	4.200	4.400	69,200	4.2926	-4.55%
2020-02-27	0	0.088	0.088	0.089	0.087	0.087	431,000	37,492	0.0870	4.400	4.400	4.450	4.350	4.350	8,620	4.3494	-2.22%
2020-02-26	0	0.090	0.087	0.092	0.088	0.091	2,721,500	243,224	0.0894	4.500	4.350	4.600	4.400	4.550	54,430	4.4686	1.12%
2020-02-25	0	0.089	0.088	0.089	0.089	0.090	1,701,400	152,018	0.0893	4.450	4.400	4.450	4.450	4.500	34,028	4.4674	-1.11%
2020-02-24	0	0.090	0.089	0.090	0.088	0.092	2,950,000	267,240	0.0906	4.500	4.450	4.500	4.400	4.600	59,000	4.5295	-4.26%
2020-02-21	0	0.094	0.093	0.094	0.092	0.094	280,000	26,200	0.0936	4.700	4.650	4.700	4.600	4.700	5,600	4.6786	-1.05%
2020-02-20	0	0.095	0.093	0.095	0.093	0.096	560,000	52,360	0.0935	4.750	4.650	4.750	4.650	4.800	11,200	4.6750	-1.04%
2020-02-19	0	0.096	0.095	0.097	0.096	0.096	250,000	24,000	0.0960	4.800	4.750	4.850	4.800	4.800	5,000	4.8000	0.00%
2020-02-18	0	0.096	0.097	0.098	0.095	0.097	1,250,000	119,050	0.0952	4.800	4.850	4.900	4.750	4.850	25,000	4.7620	-4.00%
2020-02-17	0	0.100	0.097	0.100	-	-	0	0	-	5.000	4.850	5.000	-	-	0	-	-0.99%
2020-02-14	0	0.101	0.096	0.101	0.097	0.102	9,680,000	976,310	0.1009	5.050	4.800	5.050	4.850	5.100	193,600	5.0429	-1.94%
2020-02-13	0	0.103	0.098	0.103	0.097	0.104	9,010,000	926,470	0.1028	5.150	4.900	5.150	4.850	5.200	180,200	5.1413	4.04%
2020-02-12	0	0.099	0.098	0.099	-	-	570,400	51,336	0.0900	4.950	4.900	4.950	-	-	11,408	4.5000	-3.88%
2020-02-11	0	0.103	0.098	0.103	0.102	0.104	770,000	79,370	0.1031	5.150	4.900	5.150	5.100	5.200	15,400	5.1539	-0.96%
2020-02-10	0	0.104	0.103	0.105	0.098	0.104	660,000	66,770	0.1012	5.200	5.150	5.250	4.900	5.200	13,200	5.0583	6.12%
2020-02-07	0	0.098	0.097	0.098	0.092	0.098	570,000	53,880	0.0945	4.900	4.850	4.900	4.600	4.900	11,400	4.7263	5.38%
2020-02-06	0	0.093	0.092	0.098	0.092	0.095	220,000	20,420	0.0928	4.650	4.600	4.900	4.600	4.750	4,400	4.6409	0.00%
2020-02-05	0	0.093	0.089	0.093	0.089	0.093	440,000	39,880	0.0906	4.650	4.450	4.650	4.450	4.650	8,800	4.5318	4.49%
2020-02-04	0	0.089	0.086	0.095	0.082	0.094	1,630,000	146,580	0.0899	4.450	4.300	4.750	4.100	4.700	32,600	4.4963	3.49%
2020-02-03	0	0.086	0.084	0.086	-	-	0	0	-	4.300	4.200	4.300	-	-	0	-	-2.27%
2020-01-31	0	0.088	0.086	0.090	0.085	0.090	450,000	38,960	0.0866	4.400	4.300	4.500	4.250	4.500	9,000	4.3289	-3.30%
2020-01-30	0	0.091	0.085	0.091	0.084	0.091	510,000	45,650	0.0895	4.550	4.250	4.550	4.200	4.550	10,200	4.4755	-1.09%
2020-01-29	0	0.092	0.091	0.096	0.091	0.096	2,240,000	205,210	0.0916	4.600	4.550	4.800	4.550	4.800	44,800	4.5806	-7.07%
2020-01-24	0	0.099	0.098	0.103	0.098	0.099	600,000	58,920	0.0982	4.950	4.900	5.150	4.900	4.950	12,000	4.9100	-1.00%
2020-01-23	0	0.100	0.099	0.103	0.098	0.105	7,740,000	809,010	0.1045	5.000	4.950	5.150	4.900	5.250	154,800	5.2262	-2.91%
2020-01-22	0	0.103	0.101	0.105	0.103	0.104	8,000,000	830,250	0.1038	5.150	5.050	5.250	5.150	5.200	160,000	5.1891	0.00%
2020-01-21	0	0.103	0.100	0.103	0.095	0.103	9,060,000	926,650	0.1023	5.150	5.000	5.150	4.750	5.150	181,200	5.1140	3.00%
2020-01-20	0	0.100	0.097	0.100	0.097	0.103	9,750,000	995,650	0.1021	5.000	4.850	5.000	4.850	5.150	195,000	5.1059	0.00%
2020-01-17	0	0.100	0.096	0.100	0.091	0.100	3,333,000	324,773	0.0974	5.000	4.800	5.000	4.550	5.000	66,660	4.8721	2.04%
2020-01-16	0	0.098	0.097	0.098	-	-	0	0	-	4.900	4.850	4.900	-	-	0	-	0.00%
2020-01-15	0	0.098	0.097	0.100	-	-	0	0	-	4.900	4.850	5.000	-	-	0	-	0.00%
2020-01-14	0	0.098	0.098	0.100	0.098	0.099	480,000	47,480	0.0989	4.900	4.900	5.000	4.900	4.950	9,600	4.9458	-1.01%
2020-01-13	0	0.099	0.099	0.100	0.099	0.101	3,070,000	309,930	0.1010	4.950	4.950	5.000	4.950	5.050	61,400	5.0477	-1.00%
2020-01-10	0	0.100	0.097	0.101	0.097	0.101	7,010,000	707,710	0.1010	5.000	4.850	5.050	4.850	5.050	140,200	5.0479	2.04%
2020-01-09	0	0.098	0.095	0.098	0.095	0.100	390,500	37,976	0.0972	4.900	4.750	4.900	4.750	5.000	7,810	4.8625	-1.01%
2020-01-08	0	0.099	0.091	0.099	-	-	700	64	0.0914	4.950	4.550	4.950	-	-	14	4.5714	0.00%
2020-01-07	0	0.099	0.096	0.099	0.098	0.100	1,740,000	173,590	0.0998	4.950	4.800	4.950	4.900	5.000	34,800	4.9882	1.02%
2020-01-06	0	0.098	0.097	0.098	0.097	0.099	700,000	68,600	0.0980	4.900	4.850	4.900	4.850	4.950	14,000	4.9000	1.03%
2020-01-03	0	0.097	0.097	0.099	0.097	0.099	400,000	39,250	0.0981	4.850	4.850	4.950	4.850	4.950	8,000	4.9063	-2.02%
2020-01-02	0	0.099	0.098	0.099	0.098	0.099	670,000	66,290	0.0989	4.950	4.900	4.950	4.900	4.950	13,400	4.9470	0.00%
2019-12-31	0	0.099	0.099	0.100	0.099	0.103	6,865,000	698,850	0.1018	4.950	4.950	5.000	4.950	5.150	137,300	5.0899	-3.88%
2019-12-30	0	0.103	0.100	0.104	0.098	0.104	6,550,000	677,850	0.1035	5.150	5.000	5.200	4.900	5.200	131,000	5.1744	1.98%
2019-12-27	0	0.101	0.099	0.101	0.099	0.102	780,000	78,820	0.1011	5.050	4.950	5.050	4.950	5.100	15,600	5.0526	1.00%
2019-12-24	0	0.100	0.100	0.101	0.100	0.100	110,300	11,027	0.1000	5.000	5.000	5.050	5.000	5.000	2,206	4.9986	-0.99%
2019-12-23	0	0.101	0.100	0.101	0.100	0.103	1,150,000	116,300	0.1011	5.050	5.000	5.050	5.000	5.150	23,000	5.0565	-3.81%
2019-12-20	0	0.105	0.102	0.105	0.103	0.107	7,800,000	830,540	0.1065	5.250	5.100	5.250	5.150	5.350	156,000	5.3240	2.94%
2019-12-19	0	0.102	0.100	0.102	0.100	0.105	6,265,000	653,815	0.1044	5.100	5.000	5.100	5.000	5.250	125,300	5.2180	3.03%
2019-12-18	0	0.099	0.097	0.100	0.099	0.100	3,930,500	392,847	0.0999	4.950	4.850	5.000	4.950	5.000	78,610	4.9974	0.00%
2019-12-17	0	0.099	0.098	0.099	0.098	0.103	3,670,000	365,800	0.0997	4.950	4.900	4.950	4.900	5.150	73,400	4.9837	-7.48%
2019-12-16	0	0.107	0.104	0.107	0.103	0.107	9,100,000	970,270	0.1066	5.350	5.200	5.350	5.150	5.350	182,000	5.3312	0.00%
2019-12-13	0	0.107	0.105	0.107	0.103	0.107	8,500,300	897,059	0.1055	5.350	5.250	5.350	5.150	5.350	170,006	5.2766	0.94%
2019-12-12	0	0.106	0.101	0.107	0.098	0.107	5,452,700	572,326	0.1050	5.300	5.050	5.350	4.900	5.350	109,054	5.2481	0.00%
2019-12-11	0	0.106	0.102	0.106	0.100	0.106	3,459,800	356,981	0.1032	5.300	5.100	5.300	5.000	5.300	69,196	5.1590	0.95%
2019-12-10	0	0.105	0.102	0.105	0.093	0.105	3,870,000	376,450	0.0973	5.250	5.100	5.250	4.650	5.250	77,400	4.8637	11.70%
2019-12-09	0	0.094	0.094	0.095	0.092	0.095	1,140,000	106,190	0.0931	4.700	4.700	4.750	4.600	4.750	22,800	4.6575	1.08%
2019-12-06	0	0.093	0.093	0.102	0.091	0.100	6,190,000	583,280	0.0942	4.650	4.650	5.100	4.550	5.000	123,800	4.7115	0.00%
2019-12-05	0	0.093	0.089	0.093	0.091	0.093	310,210	28,707	0.0925	4.650	4.450	4.650	4.550	4.650	6,204	4.6270	0.00%
2019-12-04	0	0.093	0.087	0.093	0.089	0.096	430,000	39,340	0.0915	4.650	4.350	4.650	4.450	4.800	8,600	4.5744	2.20%
2019-12-03	0	0.091	0.091	0.094	0.089	0.096	3,030,000	279,930	0.0924	4.550	4.550	4.700	4.450	4.800	60,600	4.6193	-1.09%
2019-12-02	0	0.092	0.089	0.092	0.087	0.093	1,600,500	144,562	0.0903	4.600	4.450	4.600	4.350	4.650	32,010	4.5162	1.10%
2019-11-29	0	0.091	0.091	0.102	0.087	0.093	2,020,000	182,980	0.0906	4.550	4.550	5.100	4.350	4.650	40,400	4.5292	1.11%
2019-11-28	0	0.090	0.089	0.092	0.089	0.092	3,240,500	292,202	0.0902	4.500	4.450	4.600	4.450	4.600	64,810	4.5086	0.00%
2019-11-27	0	0.090	0.090	0.091	0.090	0.093	1,070,000	97,340	0.0910	4.500	4.500	4.550	4.500	4.650	21,400	4.5486	-3.23%
2019-11-26	0	0.093	0.091	0.099	0.093	0.093	215,000	19,970	0.0929	4.650	4.550	4.950	4.650	4.650	4,300	4.6442	-1.06%
2019-11-25	0	0.094	0.093	0.099	0.093	0.093	20,000	1,860	0.0930	4.700	4.650	4.950	4.650	4.650	400	4.6500	-5.05%
2019-11-22	0	0.099	0.091	0.099	0.091	0.099	760,000	71,950	0.0947	4.950	4.550	4.950	4.550	4.950	15,200	4.7336	6.45%
2019-11-21	0	0.093	0.092	0.094	0.092	0.093	660,000	61,020	0.0925	4.650	4.600	4.700	4.600	4.650	13,200	4.6227	-2.11%
2019-11-20	0	0.095	0.092	0.095	0.092	0.097	1,090,000	103,610	0.0951	4.750	4.600	4.750	4.600	4.850	21,800	4.7528	-1.04%
2019-11-19	0	0.096	0.093	0.098	0.094	0.098	791,500	76,482	0.0966	4.800	4.650	4.900	4.700	4.900	15,830	4.8315	-3.03%
2019-11-18	0	0.099	0.093	0.099	0.093	0.102	1,520,000	144,280	0.0949	4.950	4.650	4.950	4.650	5.100	30,400	4.7461	-1.00%
2019-11-15	0	0.100	0.100	0.101	0.099	0.101	220,000	21,970	0.0999	5.000	5.000	5.050	4.950	5.050	4,400	4.9932	1.01%
2019-11-14	0	0.099	0.098	0.100	0.085	0.101	2,510,000	234,870	0.0936	4.950	4.900	5.000	4.250	5.050	50,200	4.6787	-1.98%
2019-11-13	0	0.101	0.100	0.102	0.093	0.102	610,000	59,820	0.0981	5.050	5.000	5.100	4.650	5.100	12,200	4.9033	1.00%
2019-11-12	0	0.100	0.098	0.100	0.098	0.101	630,000	62,240	0.0988	5.000	4.900	5.000	4.900	5.050	12,600	4.9397	-1.96%
2019-11-11	0	0.102	0.101	0.102	0.093	0.102	1,610,000	154,500	0.0960	5.100	5.050	5.100	4.650	5.100	32,200	4.7981	5.15%
2019-11-08	0	0.097	0.096	0.097	0.088	0.098	2,640,250	247,832	0.0939	4.850	4.800	4.850	4.400	4.900	52,805	4.6933	8.99%
2019-11-07	0	0.089	0.088	0.092	0.088	0.089	570,000	50,520	0.0886	4.450	4.400	4.600	4.400	4.450	11,400	4.4316	-1.11%
2019-11-06	0	0.090	0.089	0.090	0.088	0.090	1,952,870	175,055	0.0896	4.500	4.450	4.500	4.400	4.500	39,057	4.4820	1.12%
2019-11-05	0	0.089	0.086	0.089	0.086	0.093	3,611,000	321,754	0.0891	4.450	4.300	4.450	4.300	4.650	72,220	4.4552	-1.11%
2019-11-04	0	0.090	0.090	0.094	0.088	0.096	7,280,000	662,680	0.0910	4.500	4.500	4.700	4.400	4.800	145,600	4.5514	-6.25%
2019-11-01	0	0.096	0.096	0.099	0.095	0.095	310,000	29,450	0.0950	4.800	4.800	4.950	4.750	4.750	6,200	4.7500	-3.03%
2019-10-31	0	0.099	0.099	0.100	0.093	0.100	4,670,010	463,070	0.0992	4.950	4.950	5.000	4.650	5.000	93,400	4.9579	0.00%
2019-10-30	0	0.099	0.099	0.100	0.098	0.100	5,330,000	529,200	0.0993	4.950	4.950	5.000	4.900	5.000	106,600	4.9644	0.00%
2019-10-29	0	0.099	0.099	0.100	0.099	0.104	6,780,000	687,440	0.1014	4.950	4.950	5.000	4.950	5.200	135,600	5.0696	-3.88%
2019-10-28	0	0.103	0.102	0.103	0.103	0.104	700,000	72,260	0.1032	5.150	5.100	5.150	5.150	5.200	14,000	5.1614	-2.83%
2019-10-25	0	0.106	0.103	0.106	0.104	0.108	14,950,000	1,602,030	0.1072	5.300	5.150	5.300	5.200	5.400	299,000	5.3580	0.95%
2019-10-24	0	0.105	0.104	0.106	0.104	0.109	8,010,000	857,510	0.1071	5.250	5.200	5.300	5.200	5.450	160,200	5.3527	0.96%
2019-10-23	0	0.104	0.103	0.107	0.104	0.108	10,330,000	1,109,740	0.1074	5.200	5.150	5.350	5.200	5.400	206,600	5.3714	0.00%
2019-10-22	0	0.104	0.104	0.106	0.103	0.108	6,890,000	734,540	0.1066	5.200	5.200	5.300	5.150	5.400	137,800	5.3305	-0.95%
2019-10-21	0	0.105	0.104	0.107	0.104	0.109	11,550,000	1,237,390	0.1071	5.250	5.200	5.350	5.200	5.450	231,000	5.3567	-0.94%
2019-10-18	0	0.106	0.103	0.107	0.101	0.109	8,000,000	856,410	0.1071	5.300	5.150	5.350	5.050	5.450	160,000	5.3526	3.92%
2019-10-17	0	0.102	0.101	0.103	0.101	0.108	7,430,650	787,221	0.1059	5.100	5.050	5.150	5.050	5.400	148,613	5.2971	-0.97%
2019-10-16	0	0.103	0.102	0.104	0.101	0.110	6,990,000	754,250	0.1079	5.150	5.100	5.200	5.050	5.500	139,800	5.3952	-3.74%
2019-10-15	0	0.107	0.105	0.107	0.104	0.110	5,440,000	596,070	0.1096	5.350	5.250	5.350	5.200	5.500	108,800	5.4786	-0.93%
2019-10-14	0	0.108	0.103	0.108	0.103	0.110	8,210,000	895,380	0.1091	5.400	5.150	5.400	5.150	5.500	164,200	5.4530	-0.92%
2019-10-11	0	0.109	0.108	0.109	0.101	0.109	4,620,000	501,400	0.1085	5.450	5.400	5.450	5.050	5.450	92,400	5.4264	9.00%
2019-10-10	0	0.100	0.100	0.102	0.100	0.101	2,180,000	219,030	0.1005	5.000	5.000	5.100	5.000	5.050	43,600	5.0236	-2.91%
2019-10-09	0	0.103	0.101	0.104	0.101	0.105	3,230,000	334,680	0.1036	5.150	5.050	5.200	5.050	5.250	64,600	5.1808	-1.90%
2019-10-08	0	0.105	0.105	0.109	0.105	0.118	1,885,000	200,225	0.1062	5.250	5.250	5.450	5.250	5.900	37,700	5.3110	-2.78%
2019-10-04	0	0.108	0.106	0.108	0.108	0.115	1,190,640	129,064	0.1084	5.400	5.300	5.400	5.400	5.750	23,813	5.4199	-1.82%
2019-10-03	0	0.110	0.107	0.110	0.105	0.114	120,000	13,080	0.1090	5.500	5.350	5.500	5.250	5.700	2,400	5.4500	2.80%
2019-10-02	0	0.107	0.107	0.113	0.107	0.116	2,220,000	243,390	0.1096	5.350	5.350	5.650	5.350	5.800	44,400	5.4818	-2.73%
2019-09-30	0	0.110	0.109	0.110	0.106	0.110	4,620,000	499,250	0.1081	5.500	5.450	5.500	5.300	5.500	92,400	5.4031	3.77%
2019-09-27	0	0.106	0.106	0.108	-	-	0	0	-	5.300	5.300	5.400	-	-	0	-	0.00%
2019-09-26	0	0.106	0.106	0.108	0.105	0.108	880,000	94,270	0.1071	5.300	5.300	5.400	5.250	5.400	17,600	5.3563	0.95%
2019-09-25	0	0.105	0.105	0.107	0.104	0.112	4,310,000	463,610	0.1076	5.250	5.250	5.350	5.200	5.600	86,200	5.3783	-2.78%
2019-09-24	0	0.108	0.108	0.109	0.106	0.113	2,650,000	287,070	0.1083	5.400	5.400	5.450	5.300	5.650	53,000	5.4164	-4.42%
2019-09-23	0	0.113	0.113	0.114	0.110	0.117	3,960,000	450,080	0.1137	5.650	5.650	5.700	5.500	5.850	79,200	5.6828	0.89%
2019-09-20	0	0.112	0.112	0.117	0.112	0.118	6,270,000	719,390	0.1147	5.600	5.600	5.850	5.600	5.900	125,400	5.7368	0.00%
2019-09-19	0	0.112	0.111	0.112	0.111	0.118	9,910,000	1,132,990	0.1143	5.600	5.550	5.600	5.550	5.900	198,200	5.7164	-2.61%
2019-09-18	0	0.115	0.115	0.117	0.112	0.117	12,450,000	1,428,290	0.1147	5.750	5.750	5.850	5.600	5.850	249,000	5.7361	0.88%
2019-09-17	0	0.114	0.112	0.114	0.112	0.115	6,620,000	751,880	0.1136	5.700	5.600	5.700	5.600	5.750	132,400	5.6789	0.00%
2019-09-16	0	0.114	0.114	0.115	0.111	0.114	6,780,000	771,200	0.1137	5.700	5.700	5.750	5.550	5.700	135,600	5.6873	2.70%
2019-09-13	0	0.111	0.110	0.111	0.110	0.114	5,200,000	588,500	0.1132	5.550	5.500	5.550	5.500	5.700	104,000	5.6587	0.00%
2019-09-12	0	0.111	0.108	0.111	0.109	0.113	10,000,000	1,116,220	0.1116	5.550	5.400	5.550	5.450	5.650	200,000	5.5811	2.78%
2019-09-11	0	0.108	0.106	0.109	0.105	0.110	1,680,000	181,910	0.1083	5.400	5.300	5.450	5.250	5.500	33,600	5.4140	0.00%
2019-09-10	0	0.108	0.106	0.108	0.108	0.110	3,400,000	370,700	0.1090	5.400	5.300	5.400	5.400	5.500	68,000	5.4515	0.00%
2019-09-09	0	0.108	0.107	0.108	0.108	0.113	11,310,000	1,250,550	0.1106	5.400	5.350	5.400	5.400	5.650	226,200	5.5285	-3.57%
2019-09-06	0	0.112	0.109	0.112	0.110	0.113	6,550,000	732,500	0.1118	5.600	5.450	5.600	5.500	5.650	131,000	5.5916	0.00%
2019-09-05	0	0.112	0.112	0.113	0.110	0.119	12,910,250	1,444,216	0.1119	5.600	5.600	5.650	5.500	5.950	258,205	5.5933	-0.88%
2019-09-04	0	0.113	0.110	0.113	0.109	0.115	8,070,000	909,580	0.1127	5.650	5.500	5.650	5.450	5.750	161,400	5.6356	3.67%
2019-09-03	0	0.109	0.104	0.115	0.109	0.115	7,190,000	799,680	0.1112	5.450	5.200	5.750	5.450	5.750	143,800	5.5611	-3.54%
2019-09-02	0	0.113	0.112	0.113	0.102	0.113	2,623,000	289,774	0.1105	5.650	5.600	5.650	5.100	5.650	52,460	5.5237	2.73%
2019-08-30	0	0.110	0.109	0.110	0.100	0.115	8,360,000	873,130	0.1044	5.500	5.450	5.500	5.000	5.750	167,200	5.2221	3.77%
2019-08-29	0	0.106	0.108	0.109	0.106	0.109	386,226	41,038	0.1063	5.300	5.400	5.450	5.300	5.450	7,725	5.3127	-3.64%
2019-08-28	0	0.110	0.108	0.110	0.110	0.121	2,510,000	287,940	0.1147	5.500	5.400	5.500	5.500	6.050	50,200	5.7359	-0.90%
2019-08-27	0	0.111	0.110	0.111	0.110	0.123	3,070,000	350,490	0.1142	5.550	5.500	5.550	5.500	6.150	61,400	5.7083	0.00%
2019-08-26	0	0.111	0.110	0.120	0.105	0.120	2,870,000	314,960	0.1097	5.550	5.500	6.000	5.250	6.000	57,400	5.4871	0.91%
2019-08-23	0	0.110	0.109	0.112	0.103	0.113	9,060,000	958,560	0.1058	5.500	5.450	5.600	5.150	5.650	181,200	5.2901	-0.90%
2019-08-22	0	0.111	0.106	0.113	0.105	0.115	1,280,500	139,079	0.1086	5.550	5.300	5.650	5.250	5.750	25,610	5.4307	2.78%
2019-08-21	0	0.108	0.105	0.110	0.103	0.113	1,930,000	205,740	0.1066	5.400	5.250	5.500	5.150	5.650	38,600	5.3301	-4.42%
2019-08-20	0	0.113	0.105	0.115	0.105	0.117	65,000	7,250	0.1115	5.650	5.250	5.750	5.250	5.850	1,300	5.5769	5.61%
2019-08-19	0	0.107	0.106	0.108	0.103	0.113	2,490,000	268,890	0.1080	5.350	5.300	5.400	5.150	5.650	49,800	5.3994	3.88%
2019-08-16	0	0.103	0.103	0.109	0.103	0.121	270,000	29,880	0.1107	5.150	5.150	5.450	5.150	6.050	5,400	5.5333	-6.36%
2019-08-15	0	0.110	0.107	0.112	0.110	0.115	760,000	87,190	0.1147	5.500	5.350	5.600	5.500	5.750	15,200	5.7362	0.00%
2019-08-14	0	0.110	0.107	0.112	0.107	0.116	1,600,000	177,710	0.1111	5.500	5.350	5.600	5.350	5.800	32,000	5.5534	-2.65%
2019-08-13	0	0.113	0.110	0.113	0.111	0.125	2,660,010	306,081	0.1151	5.650	5.500	5.650	5.550	6.250	53,200	5.7534	-5.83%
2019-08-12	0	0.120	0.120	0.121	0.114	0.125	570,000	68,940	0.1209	6.000	6.000	6.050	5.700	6.250	11,400	6.0474	0.00%
2019-08-09	0	0.120	0.120	0.121	0.110	0.125	5,040,000	585,820	0.1162	6.000	6.000	6.050	5.500	6.250	100,800	5.8117	0.00%
2019-08-08	0	0.120	0.119	0.120	0.120	0.125	320,100	38,932	0.1216	6.000	5.950	6.000	6.000	6.250	6,402	6.0812	-1.64%
2019-08-07	0	0.122	0.121	0.122	0.116	0.125	700,000	85,430	0.1220	6.100	6.050	6.100	5.800	6.250	14,000	6.1021	-0.81%
2019-08-06	0	0.123	0.122	0.123	0.106	0.125	3,990,000	473,010	0.1185	6.150	6.100	6.150	5.300	6.250	79,800	5.9274	2.50%
2019-08-05	0	0.120	0.118	0.120	0.106	0.144	7,980,000	981,350	0.1230	6.000	5.900	6.000	5.300	7.200	159,600	6.1488	9.09%
2019-08-02	0	0.110	0.113	0.115	0.099	0.113	11,490,000	1,183,440	0.1030	5.500	5.650	5.750	4.950	5.650	229,800	5.1499	8.91%
2019-08-01	0	0.101	0.101	0.109	0.097	0.110	2,030,000	207,750	0.1023	5.050	5.050	5.450	4.850	5.500	40,600	5.1170	3.06%
2019-07-31	0	0.098	0.098	0.101	0.097	0.102	440,000	43,470	0.0988	4.900	4.900	5.050	4.850	5.100	8,800	4.9398	-4.85%
2019-07-30	0	0.103	0.100	0.103	0.100	0.103	660,000	66,380	0.1006	5.150	5.000	5.150	5.000	5.150	13,200	5.0288	3.00%
2019-07-29	0	0.100	0.100	0.103	0.099	0.100	90,500	8,965	0.0991	5.000	5.000	5.150	4.950	5.000	1,810	4.9530	2.04%
2019-07-26	0	0.098	0.098	0.099	0.096	0.110	3,130,000	311,160	0.0994	4.900	4.900	4.950	4.800	5.500	62,600	4.9706	-1.01%
2019-07-25	0	0.099	0.095	0.100	0.099	0.110	2,030,000	205,400	0.1012	4.950	4.750	5.000	4.950	5.500	40,600	5.0591	-1.98%
2019-07-24	0	0.101	0.100	0.103	0.100	0.105	1,580,000	159,480	0.1009	5.050	5.000	5.150	5.000	5.250	31,600	5.0468	-5.61%
2019-07-23	0	0.107	0.099	0.107	0.107	0.107	960,250	102,742	0.1070	5.350	4.950	5.350	5.350	5.350	19,205	5.3498	2.88%
2019-07-22	0	0.104	0.098	0.104	0.102	0.105	580,000	59,270	0.1022	5.200	4.900	5.200	5.100	5.250	11,600	5.1095	1.96%
2019-07-19	0	0.102	0.101	0.108	0.097	0.105	2,520,000	253,200	0.1005	5.100	5.050	5.400	4.850	5.250	50,400	5.0238	-2.86%
2019-07-18	0	0.105	0.105	0.116	0.104	0.104	100,000	10,400	0.1040	5.250	5.250	5.800	5.200	5.200	2,000	5.2000	-0.94%
2019-07-17	0	0.106	0.104	0.116	0.103	0.107	320,000	33,360	0.1043	5.300	5.200	5.800	5.150	5.350	6,400	5.2125	-4.50%
2019-07-16	0	0.111	0.101	0.111	0.111	0.112	180,000	20,060	0.1114	5.550	5.050	5.550	5.550	5.600	3,600	5.5722	5.71%
2019-07-15	0	0.105	0.105	0.106	0.105	0.105	170,000	17,850	0.1050	5.250	5.250	5.300	5.250	5.250	3,400	5.2500	1.94%
2019-07-12	0	0.103	0.095	0.106	0.103	0.107	480,000	50,400	0.1050	5.150	4.750	5.300	5.150	5.350	9,600	5.2500	-3.74%
2019-07-11	0	0.107	0.105	0.109	0.106	0.110	1,590,000	173,870	0.1094	5.350	5.250	5.450	5.300	5.500	31,800	5.4676	-3.60%
2019-07-10	0	0.111	0.105	0.112	0.103	0.111	700,000	74,660	0.1067	5.550	5.250	5.600	5.150	5.550	14,000	5.3329	6.73%
2019-07-09	0	0.104	0.100	0.115	0.104	0.118	410,000	46,700	0.1139	5.200	5.000	5.750	5.200	5.900	8,200	5.6951	-2.80%
2019-07-08	0	0.107	0.096	0.108	0.099	0.109	1,570,000	166,790	0.1062	5.350	4.800	5.400	4.950	5.450	31,400	5.3118	1.90%
2019-07-05	0	0.105	0.105	0.107	0.101	0.118	1,650,000	180,310	0.1093	5.250	5.250	5.350	5.050	5.900	33,000	5.4639	1.94%
2019-07-04	0	0.103	0.101	0.104	0.103	0.105	890,000	91,890	0.1032	5.150	5.050	5.200	5.150	5.250	17,800	5.1624	-0.96%
2019-07-03	0	0.104	0.105	0.110	0.104	0.112	770,000	80,980	0.1052	5.200	5.250	5.500	5.200	5.600	15,400	5.2584	-7.14%
2019-07-02	0	0.112	0.112	0.113	0.110	0.115	760,000	83,730	0.1102	5.600	5.600	5.650	5.500	5.750	15,200	5.5086	-2.61%
2019-06-28	0	0.115	0.115	0.116	0.112	0.115	1,220,000	137,390	0.1126	5.750	5.750	5.800	5.600	5.750	24,400	5.6307	-6.50%
2019-06-27	0	0.123	0.108	0.123	-	-	0	0	-	6.150	5.400	6.150	-	-	0	-	0.00%
2019-06-26	0	0.123	0.120	0.123	0.120	0.123	670,000	80,650	0.1204	6.150	6.000	6.150	6.000	6.150	13,400	6.0187	2.50%
2019-06-25	0	0.120	0.108	0.124	-	-	0	0	-	6.000	5.400	6.200	-	-	0	-	0.00%
2019-06-24	0	0.120	0.115	0.122	0.115	0.125	2,920,000	352,540	0.1207	6.000	5.750	6.100	5.750	6.250	58,400	6.0366	-3.23%
2019-06-21	0	0.124	0.107	0.124	0.105	0.124	460,000	51,170	0.1112	6.200	5.350	6.200	5.250	6.200	9,200	5.5620	1.64%
2019-06-20	0	0.122	0.119	0.122	-	-	0	0	-	6.100	5.950	6.100	-	-	0	-	0.00%
2019-06-19	0	0.122	0.109	0.122	0.123	0.123	70,000	8,590	0.1227	6.100	5.450	6.100	6.150	6.150	1,400	6.1357	5.17%
2019-06-18	0	0.116	0.105	0.117	0.107	0.116	110,000	12,130	0.1103	5.800	5.250	5.850	5.350	5.800	2,200	5.5136	-1.69%
2019-06-17	0	0.118	0.110	0.118	0.108	0.119	60,000	6,590	0.1098	5.900	5.500	5.900	5.400	5.950	1,200	5.4917	0.85%
2019-06-14	0	0.117	0.117	0.127	0.117	0.117	60,000	7,020	0.1170	5.850	5.850	6.350	5.850	5.850	1,200	5.8500	-1.68%
2019-06-13	0	0.119	0.114	0.120	0.110	0.119	1,020,000	119,480	0.1171	5.950	5.700	6.000	5.500	5.950	20,400	5.8569	7.21%
2019-06-12	0	0.111	0.111	0.120	0.104	0.115	100,000	11,390	0.1139	5.550	5.550	6.000	5.200	5.750	2,000	5.6950	-4.31%
2019-06-11	0	0.116	0.116	0.120	0.116	0.122	2,710,000	327,500	0.1208	5.800	5.800	6.000	5.800	6.100	54,200	6.0424	-5.69%
2019-06-10	0	0.123	0.123	0.127	0.123	0.123	650,000	79,950	0.1230	6.150	6.150	6.350	6.150	6.150	13,000	6.1500	-3.15%
2019-06-06	0	0.127	0.120	0.127	0.120	0.127	250,000	30,510	0.1220	6.350	6.000	6.350	6.000	6.350	5,000	6.1020	4.10%
2019-06-05	0	0.122	0.119	0.124	0.122	0.127	870,000	107,440	0.1235	6.100	5.950	6.200	6.100	6.350	17,400	6.1747	0.00%
2019-06-04	0	0.122	0.122	0.125	0.120	0.127	830,000	102,220	0.1232	6.100	6.100	6.250	6.000	6.350	16,600	6.1578	-1.61%
2019-06-03	0	0.124	0.123	0.124	0.123	0.126	430,000	53,470	0.1243	6.200	6.150	6.200	6.150	6.300	8,600	6.2174	-1.59%
2019-05-31	0	0.126	0.124	0.127	0.126	0.128	2,730,000	346,910	0.1271	6.300	6.200	6.350	6.300	6.400	54,600	6.3537	0.80%
2019-05-30	0	0.125	0.125	0.128	0.124	0.126	670,000	83,850	0.1251	6.250	6.250	6.400	6.200	6.300	13,400	6.2575	-0.79%
2019-05-29	0	0.126	0.123	0.130	0.123	0.128	2,310,000	290,850	0.1259	6.300	6.150	6.500	6.150	6.400	46,200	6.2955	-3.08%
2019-05-28	0	0.130	0.126	0.130	0.126	0.131	1,450,000	187,510	0.1293	6.500	6.300	6.500	6.300	6.550	29,000	6.4659	1.56%
2019-05-27	0	0.128	0.125	0.129	-	-	100,000	12,600	0.1260	6.400	6.250	6.450	-	-	2,000	6.3000	0.00%
2019-05-24	0	0.128	0.125	0.130	0.123	0.129	790,000	99,810	0.1263	6.400	6.250	6.500	6.150	6.450	15,800	6.3171	0.79%
2019-05-23	0	0.127	0.127	0.131	0.127	0.129	180,000	23,160	0.1287	6.350	6.350	6.550	6.350	6.450	3,600	6.4333	-1.55%
2019-05-22	0	0.129	0.126	0.130	0.129	0.131	3,280,000	426,510	0.1300	6.450	6.300	6.500	6.450	6.550	65,600	6.5017	0.78%
2019-05-21	0	0.128	0.123	0.130	0.123	0.128	1,020,000	128,130	0.1256	6.400	6.150	6.500	6.150	6.400	20,400	6.2809	0.79%
2019-05-20	0	0.127	0.125	0.127	0.125	0.129	980,000	125,680	0.1282	6.350	6.250	6.350	6.250	6.450	19,600	6.4122	-2.31%
2019-05-17	0	0.130	0.129	0.133	0.130	0.136	1,660,000	218,250	0.1315	6.500	6.450	6.650	6.500	6.800	33,200	6.5738	-2.99%
2019-05-16	0	0.134	0.130	0.134	0.130	0.138	9,123,500	1,224,547	0.1342	6.700	6.500	6.700	6.500	6.900	182,470	6.7109	2.29%
2019-05-15	0	0.131	0.127	0.133	0.127	0.135	2,980,000	389,140	0.1306	6.550	6.350	6.650	6.350	6.750	59,600	6.5292	-0.76%
2019-05-14	0	0.132	0.130	0.135	0.128	0.137	16,330,000	2,150,690	0.1317	6.600	6.500	6.750	6.400	6.850	326,600	6.5851	1.54%
2019-05-10	0	0.130	0.126	0.130	0.123	0.130	5,940,000	750,750	0.1264	6.500	6.300	6.500	6.150	6.500	118,800	6.3194	4.84%
2019-05-09	0	0.124	0.124	0.129	0.119	0.130	9,760,000	1,220,220	0.1250	6.200	6.200	6.450	5.950	6.500	195,200	6.2511	2.48%
2019-05-08	0	0.121	0.121	0.123	0.115	0.123	1,822,500	220,520	0.1210	6.050	6.050	6.150	5.750	6.150	36,450	6.0499	-3.20%
2019-05-07	0	0.125	0.125	0.127	0.124	0.124	610,200	75,662	0.1240	6.250	6.250	6.350	6.200	6.200	12,204	6.1998	1.63%
2019-05-06	0	0.123	0.122	0.127	0.119	0.123	7,110,000	859,440	0.1209	6.150	6.100	6.350	5.950	6.150	142,200	6.0439	-4.65%
2019-05-03	0	0.129	0.126	0.129	0.121	0.130	8,740,000	1,104,300	0.1264	6.450	6.300	6.450	6.050	6.500	174,800	6.3175	7.50%
2019-05-02	0	0.120	0.119	0.122	0.120	0.126	4,065,000	496,040	0.1220	6.000	5.950	6.100	6.000	6.300	81,300	6.1014	-4.76%
2019-04-30	0	0.126	0.123	0.126	0.121	0.132	1,520,000	191,290	0.1258	6.300	6.150	6.300	6.050	6.600	30,400	6.2924	2.44%
2019-04-29	0	0.123	0.122	0.123	0.123	0.129	1,340,000	166,720	0.1244	6.150	6.100	6.150	6.150	6.450	26,800	6.2209	-3.91%
2019-04-26	0	0.128	0.124	0.128	0.121	0.130	1,190,000	149,730	0.1258	6.400	6.200	6.400	6.050	6.500	23,800	6.2912	5.79%
2019-04-25	0	0.121	0.121	0.122	0.116	0.126	570,000	68,860	0.1208	6.050	6.050	6.100	5.800	6.300	11,400	6.0404	-3.97%
2019-04-24	0	0.126	0.126	0.130	0.126	0.130	4,010,000	513,590	0.1281	6.300	6.300	6.500	6.300	6.500	80,200	6.4039	-1.56%
2019-04-23	0	0.128	0.128	0.132	0.122	0.149	8,080,000	1,073,780	0.1329	6.400	6.400	6.600	6.100	7.450	161,600	6.6447	6.67%
2019-04-18	0	0.120	0.118	0.120	0.118	0.120	2,940,000	351,040	0.1194	6.000	5.900	6.000	5.900	6.000	58,800	5.9701	-1.64%
2019-04-17	0	0.122	0.120	0.129	0.117	0.122	2,790,000	337,550	0.1210	6.100	6.000	6.450	5.850	6.100	55,800	6.0493	0.00%
2019-04-16	0	0.122	0.121	0.128	0.120	0.130	9,420,000	1,175,240	0.1248	6.100	6.050	6.400	6.000	6.500	188,400	6.2380	-3.17%
2019-04-15	0	0.126	0.126	0.130	0.125	0.135	7,550,000	995,280	0.1318	6.300	6.300	6.500	6.250	6.750	151,000	6.5913	-5.26%
2019-04-12	0	0.133	0.133	0.136	0.133	0.137	5,850,000	787,840	0.1347	6.650	6.650	6.800	6.650	6.850	117,000	6.7337	-3.62%
2019-04-11	0	0.138	0.137	0.139	0.133	0.143	14,350,000	1,962,730	0.1368	6.900	6.850	6.950	6.650	7.150	287,000	6.8388	2.99%
2019-04-10	0	0.134	0.133	0.134	0.133	0.143	18,570,000	2,545,110	0.1371	6.700	6.650	6.700	6.650	7.150	371,400	6.8527	-4.29%
2019-04-09	0	0.140	0.136	0.140	0.132	0.143	13,250,000	1,815,610	0.1370	7.000	6.800	7.000	6.600	7.150	265,000	6.8514	2.19%
2019-04-08	0	0.137	0.134	0.139	0.134	0.144	16,550,000	2,301,200	0.1390	6.850	6.700	6.950	6.700	7.200	331,000	6.9523	-1.44%
2019-04-04	0	0.139	0.138	0.139	0.130	0.139	10,000,000	1,360,490	0.1360	6.950	6.900	6.950	6.500	6.950	200,000	6.8025	8.59%
2019-04-03	0	0.128	0.128	0.132	0.127	0.152	18,980,400	2,685,354	0.1415	6.400	6.400	6.600	6.350	7.600	379,608	7.0740	-4.48%
2019-04-02	0	0.134	0.132	0.136	0.105	0.140	24,930,150	3,059,635	0.1227	6.700	6.600	6.800	5.250	7.000	498,603	6.1364	25.23%
2019-04-01	0	0.107	0.105	0.107	0.097	0.112	6,960,000	725,460	0.1042	5.350	5.250	5.350	4.850	5.600	139,200	5.2116	13.83%
2019-03-29	0	0.094	0.094	0.096	0.094	0.096	2,020,000	191,910	0.0950	4.700	4.700	4.800	4.700	4.800	40,400	4.7502	-2.08%
2019-03-28	0	0.096	0.095	0.097	0.095	0.102	5,900,000	578,470	0.0980	4.800	4.750	4.850	4.750	5.100	118,000	4.9023	-3.03%
2019-03-27	0	0.099	0.095	0.099	0.093	0.105	2,540,000	250,240	0.0985	4.950	4.750	4.950	4.650	5.250	50,800	4.9260	6.45%
2019-03-26	0	0.093	0.093	0.098	0.092	0.099	140,000	13,110	0.0936	4.650	4.650	4.900	4.600	4.950	2,800	4.6821	-2.11%
2019-03-25	0	0.095	0.092	0.095	0.094	0.095	120,000	11,290	0.0941	4.750	4.600	4.750	4.700	4.750	2,400	4.7042	0.00%
2019-03-22	0	0.095	0.093	0.095	0.093	0.095	630,000	59,080	0.0938	4.750	4.650	4.750	4.650	4.750	12,600	4.6889	2.15%
2019-03-21	0	0.093	0.091	0.097	0.093	0.103	480,000	44,860	0.0935	4.650	4.550	4.850	4.650	5.150	9,600	4.6729	0.00%
2019-03-20	0	0.093	0.093	0.097	0.093	0.099	390,000	37,730	0.0967	4.650	4.650	4.850	4.650	4.950	7,800	4.8372	-6.06%
2019-03-19	0	0.099	0.099	0.102	0.099	0.102	170,000	17,010	0.1001	4.950	4.950	5.100	4.950	5.100	3,400	5.0029	-3.88%
2019-03-18	0	0.103	0.097	0.104	0.103	0.105	30,000	3,120	0.1040	5.150	4.850	5.200	5.150	5.250	600	5.2000	5.10%
2019-03-15	0	0.098	0.098	0.101	0.098	0.105	780,000	76,700	0.0983	4.900	4.900	5.050	4.900	5.250	15,600	4.9167	-1.01%
2019-03-14	0	0.099	0.097	0.100	0.099	0.100	510,000	50,000	0.0980	4.950	4.850	5.000	4.950	5.000	10,200	4.9020	1.02%
2019-03-13	0	0.098	0.096	0.098	0.096	0.098	980,000	95,140	0.0971	4.900	4.800	4.900	4.800	4.900	19,600	4.8541	1.03%
2019-03-12	0	0.097	0.097	0.099	0.097	0.103	250,000	24,370	0.0975	4.850	4.850	4.950	4.850	5.150	5,000	4.8740	-3.00%
2019-03-11	0	0.100	0.096	0.100	0.092	0.100	820,000	79,870	0.0974	5.000	4.800	5.000	4.600	5.000	16,400	4.8701	0.00%
2019-03-08	0	0.100	0.099	0.100	0.100	0.106	2,430,000	243,130	0.1001	5.000	4.950	5.000	5.000	5.300	48,600	5.0027	-0.99%
2019-03-07	0	0.101	0.100	0.101	0.101	0.109	2,700,000	279,230	0.1034	5.050	5.000	5.050	5.050	5.450	54,000	5.1709	-0.98%
2019-03-06	0	0.102	0.095	0.102	0.096	0.103	1,240,000	122,010	0.0984	5.100	4.750	5.100	4.800	5.150	24,800	4.9198	0.00%
2019-03-05	0	0.102	0.095	0.102	0.091	0.103	180,000	18,370	0.1021	5.100	4.750	5.100	4.550	5.150	3,600	5.1028	6.25%
2019-03-04	0	0.096	0.096	0.102	-	-	0	0	-	4.800	4.800	5.100	-	-	0	-	0.00%
2019-03-01	0	0.096	0.096	0.099	0.095	0.099	4,560,000	438,040	0.0961	4.800	4.800	4.950	4.750	4.950	91,200	4.8031	-1.03%
2019-02-28	0	0.097	0.095	0.097	0.088	0.100	5,750,000	555,270	0.0966	4.850	4.750	4.850	4.400	5.000	115,000	4.8284	-3.96%
2019-02-27	0	0.101	0.100	0.104	0.100	0.104	610,000	61,180	0.1003	5.050	5.000	5.200	5.000	5.200	12,200	5.0148	0.00%
2019-02-26	0	0.101	0.100	0.101	0.099	0.107	820,000	82,850	0.1010	5.050	5.000	5.050	4.950	5.350	16,400	5.0518	2.02%
2019-02-25	0	0.099	0.097	0.099	0.097	0.099	360,000	35,560	0.0988	4.950	4.850	4.950	4.850	4.950	7,200	4.9389	3.12%
2019-02-22	0	0.096	0.096	0.100	-	-	0	0	-	4.800	4.800	5.000	-	-	0	-	0.00%
2019-02-21	0	0.096	0.094	0.098	0.096	0.099	510,000	49,490	0.0970	4.800	4.700	4.900	4.800	4.950	10,200	4.8520	-2.04%
2019-02-20	0	0.098	0.098	0.099	0.095	0.100	930,000	90,160	0.0969	4.900	4.900	4.950	4.750	5.000	18,600	4.8473	-1.01%
2019-02-19	0	0.099	0.096	0.099	0.096	0.100	310,000	29,800	0.0961	4.950	4.800	4.950	4.800	5.000	6,200	4.8065	1.02%
2019-02-18	0	0.098	0.098	0.100	0.095	0.100	3,200,000	312,000	0.0975	4.900	4.900	5.000	4.750	5.000	64,000	4.8750	-2.00%
2019-02-15	0	0.100	0.097	0.100	0.095	0.100	95,000	9,170	0.0965	5.000	4.850	5.000	4.750	5.000	1,900	4.8263	-1.96%
2019-02-14	0	0.102	0.098	0.102	-	-	0	0	-	5.100	4.900	5.100	-	-	0	-	-0.97%
2019-02-13	0	0.103	0.102	0.103	0.098	0.103	1,570,000	159,670	0.1017	5.150	5.100	5.150	4.900	5.150	31,400	5.0850	5.10%
2019-02-12	0	0.098	0.096	0.099	0.093	0.098	310,000	29,460	0.0950	4.900	4.800	4.950	4.650	4.900	6,200	4.7516	0.00%
2019-02-11	0	0.098	0.097	0.098	0.088	0.098	2,654,400	248,306	0.0935	4.900	4.850	4.900	4.400	4.900	53,088	4.6773	-3.92%
2019-02-08	0	0.102	0.102	0.103	0.102	0.104	20,000	2,060	0.1030	5.100	5.100	5.150	5.100	5.200	400	5.1500	3.03%
2019-02-04	0	0.099	0.095	0.099	-	-	0	0	-	4.950	4.750	4.950	-	-	0	-	0.00%
2019-02-01	0	0.099	0.094	0.100	0.099	0.099	100,000	9,900	0.0990	4.950	4.700	5.000	4.950	4.950	2,000	4.9500	-1.00%
2019-01-31	0	0.100	0.097	0.100	0.094	0.100	70,000	6,820	0.0974	5.000	4.850	5.000	4.700	5.000	1,400	4.8714	2.04%
2019-01-30	0	0.098	0.095	0.101	0.093	0.100	570,000	54,690	0.0959	4.900	4.750	5.050	4.650	5.000	11,400	4.7974	0.00%
2019-01-29	0	0.098	0.095	0.100	0.094	0.100	110,000	10,440	0.0949	4.900	4.750	5.000	4.700	5.000	2,200	4.7455	-2.97%
2019-01-28	0	0.101	0.100	0.101	0.101	0.101	10,200	1,028	0.1008	5.050	5.000	5.050	5.050	5.050	204	5.0392	4.12%
2019-01-25	0	0.097	0.097	0.102	0.097	0.103	521,000	52,145	0.1001	4.850	4.850	5.100	4.850	5.150	10,420	5.0043	-4.90%
2019-01-24	0	0.102	0.098	0.102	0.102	0.102	9,010,000	901,020	0.1000	5.100	4.900	5.100	5.100	5.100	180,200	5.0001	2.00%
2019-01-23	0	0.100	0.097	0.100	0.102	0.104	410,000	41,840	0.1020	5.000	4.850	5.000	5.100	5.200	8,200	5.1024	1.01%
2019-01-22	0	0.099	0.099	0.109	0.099	0.100	320,000	31,990	0.1000	4.950	4.950	5.450	4.950	5.000	6,400	4.9984	-4.81%
2019-01-21	0	0.104	0.101	0.104	0.100	0.106	170,000	17,580	0.1034	5.200	5.050	5.200	5.000	5.300	3,400	5.1706	2.97%
2019-01-18	0	0.101	0.094	0.102	0.094	0.102	62,000	6,042	0.0975	5.050	4.700	5.100	4.700	5.100	1,240	4.8726	-0.98%
2019-01-17	0	0.102	0.094	0.102	0.096	0.104	280,000	28,050	0.1002	5.100	4.700	5.100	4.800	5.200	5,600	5.0089	8.51%
2019-01-16	0	0.094	0.094	0.096	0.092	0.100	380,000	36,850	0.0970	4.700	4.700	4.800	4.600	5.000	7,600	4.8487	0.00%
2019-01-15	0	0.094	0.093	0.097	0.092	0.095	500,000	46,880	0.0938	4.700	4.650	4.850	4.600	4.750	10,000	4.6880	-6.00%
2019-01-14	0	0.100	0.092	0.100	-	-	0	0	-	5.000	4.600	5.000	-	-	0	-	-1.96%
2019-01-11	0	0.102	0.093	0.103	0.094	0.102	110,000	10,420	0.0947	5.100	4.650	5.150	4.700	5.100	2,200	4.7364	4.08%
2019-01-10	0	0.098	0.093	0.106	-	-	0	0	-	4.900	4.650	5.300	-	-	0	-	0.00%
2019-01-09	0	0.098	0.098	0.104	0.093	0.098	260,000	24,740	0.0952	4.900	4.900	5.200	4.650	4.900	5,200	4.7577	-2.97%
2019-01-08	0	0.101	0.100	0.101	0.101	0.103	580,000	59,180	0.1020	5.050	5.000	5.050	5.050	5.150	11,600	5.1017	0.00%
2019-01-07	0	0.101	0.100	0.101	0.100	0.101	1,280,000	128,280	0.1002	5.050	5.000	5.050	5.000	5.050	25,600	5.0109	1.00%
2019-01-04	0	0.100	0.095	0.100	0.100	0.100	470,000	47,000	0.1000	5.000	4.750	5.000	5.000	5.000	9,400	5.0000	1.01%
2019-01-03	0	0.099	0.095	0.100	0.099	0.100	160,000	15,940	0.0996	4.950	4.750	5.000	4.950	5.000	3,200	4.9813	-5.71%
2019-01-02	0	0.105	0.100	0.105	0.100	0.107	380,000	39,150	0.1030	5.250	5.000	5.250	5.000	5.350	7,600	5.1513	7.14%
2018-12-31	0	0.098	0.098	0.105	0.098	0.106	210,000	22,050	0.1050	4.900	4.900	5.250	4.900	5.300	4,200	5.2500	-7.55%
2018-12-28	0	0.106	0.101	0.107	0.101	0.112	300,000	32,070	0.1069	5.300	5.050	5.350	5.050	5.600	6,000	5.3450	4.95%
2018-12-27	0	0.101	0.101	0.105	0.100	0.106	410,000	41,290	0.1007	5.050	5.050	5.250	5.000	5.300	8,200	5.0354	-7.34%
2018-12-24	0	0.109	0.100	0.109	0.109	0.109	10,000	1,090	0.1090	5.450	5.000	5.450	5.450	5.450	200	5.4500	2.83%
2018-12-21	0	0.106	0.101	0.106	0.100	0.107	860,000	88,330	0.1027	5.300	5.050	5.300	5.000	5.350	17,200	5.1355	6.00%
2018-12-20	0	0.100	0.101	0.107	0.100	0.114	645,200	65,669	0.1018	5.000	5.050	5.350	5.000	5.700	12,904	5.0890	-7.41%
2018-12-19	0	0.108	0.103	0.109	0.103	0.110	240,000	25,000	0.1042	5.400	5.150	5.450	5.150	5.500	4,800	5.2083	5.88%
2018-12-18	0	0.102	0.102	0.110	0.102	0.117	780,000	86,040	0.1103	5.100	5.100	5.500	5.100	5.850	15,600	5.5154	-12.82%
2018-12-17	0	0.117	0.110	0.117	-	-	200	21	0.1050	5.850	5.500	5.850	-	-	4	5.2500	0.00%
2018-12-14	0	0.117	0.108	0.117	0.110	0.120	411,250	45,887	0.1116	5.850	5.400	5.850	5.500	6.000	8,225	5.5790	7.34%
2018-12-13	0	0.109	0.109	0.112	0.109	0.123	420,000	45,920	0.1093	5.450	5.450	5.600	5.450	6.150	8,400	5.4667	-4.39%
2018-12-12	0	0.114	0.109	0.114	-	-	560,000	63,840	0.1140	5.700	5.450	5.700	-	-	11,200	5.7000	0.00%
2018-12-11	0	0.114	0.108	0.116	-	-	0	0	-	5.700	5.400	5.800	-	-	0	-	0.00%
2018-12-10	0	0.114	0.110	0.114	0.108	0.117	220,000	25,640	0.1165	5.700	5.500	5.700	5.400	5.850	4,400	5.8273	0.00%
2018-12-07	0	0.114	0.108	0.118	-	-	0	0	-	5.700	5.400	5.900	-	-	0	-	0.00%
2018-12-06	0	0.114	0.114	0.118	0.114	0.119	570,000	67,110	0.1177	5.700	5.700	5.900	5.700	5.950	11,400	5.8868	-3.39%
2018-12-05	0	0.118	0.113	0.118	0.118	0.118	510,000	60,180	0.1180	5.900	5.650	5.900	5.900	5.900	10,200	5.9000	0.00%
2018-12-04	0	0.118	0.111	0.118	0.110	0.118	610,000	67,910	0.1113	5.900	5.550	5.900	5.500	5.900	12,200	5.5664	0.85%
2018-12-03	0	0.117	0.113	0.118	0.113	0.118	730,000	84,060	0.1152	5.850	5.650	5.900	5.650	5.900	14,600	5.7575	3.54%
2018-11-30	0	0.113	0.113	0.120	0.111	0.122	1,510,000	181,630	0.1203	5.650	5.650	6.000	5.550	6.100	30,200	6.0142	-4.24%
2018-11-29	0	0.118	0.115	0.119	0.110	0.119	1,590,000	182,630	0.1149	5.900	5.750	5.950	5.500	5.950	31,800	5.7431	0.85%
2018-11-28	0	0.117	0.110	0.117	0.108	0.119	640,500	73,060	0.1141	5.850	5.500	5.850	5.400	5.950	12,810	5.7034	3.54%
2018-11-27	0	0.113	0.108	0.118	0.108	0.118	805,000	89,240	0.1109	5.650	5.400	5.900	5.400	5.900	16,100	5.5429	-5.04%
2018-11-26	0	0.119	0.119	0.122	0.113	0.122	3,520,000	420,560	0.1195	5.950	5.950	6.100	5.650	6.100	70,400	5.9739	5.31%
2018-11-23	0	0.113	0.113	0.118	0.111	0.121	350,000	39,820	0.1138	5.650	5.650	5.900	5.550	6.050	7,000	5.6886	-5.83%
2018-11-22	0	0.120	0.118	0.120	0.103	0.125	3,070,000	363,100	0.1183	6.000	5.900	6.000	5.150	6.250	61,400	5.9137	18.81%
2018-11-21	0	0.101	0.100	0.101	0.102	0.102	411,500	41,959	0.1020	5.050	5.000	5.050	5.100	5.100	8,230	5.0983	-0.98%
2018-11-20	0	0.102	0.102	0.105	0.102	0.106	40,000	4,120	0.1030	5.100	5.100	5.250	5.100	5.300	800	5.1500	-4.67%
2018-11-19	0	0.107	0.102	0.108	0.102	0.107	30,000	3,160	0.1053	5.350	5.100	5.400	5.100	5.350	600	5.2667	1.90%
2018-11-16	0	0.105	0.102	0.110	0.102	0.105	900,000	94,260	0.1047	5.250	5.100	5.500	5.100	5.250	18,000	5.2367	-2.78%
2018-11-15	0	0.108	0.104	0.108	0.101	0.109	660,000	69,990	0.1060	5.400	5.200	5.400	5.050	5.450	13,200	5.3023	3.85%
2018-11-14	0	0.104	0.101	0.104	0.098	0.105	810,000	81,430	0.1005	5.200	5.050	5.200	4.900	5.250	16,200	5.0265	-2.80%
2018-11-13	0	0.107	0.101	0.107	-	-	0	0	-	5.350	5.050	5.350	-	-	0	-	0.00%
2018-11-12	0	0.107	0.105	0.107	0.102	0.109	730,000	78,940	0.1081	5.350	5.250	5.350	5.100	5.450	14,600	5.4068	-0.93%
2018-11-09	0	0.108	0.103	0.108	-	-	0	0	-	5.400	5.150	5.400	-	-	0	-	0.00%
2018-11-08	0	0.108	0.103	0.109	0.106	0.110	1,050,000	113,110	0.1077	5.400	5.150	5.450	5.300	5.500	21,000	5.3862	3.85%
2018-11-07	0	0.104	0.102	0.106	0.103	0.110	887,500	95,657	0.1078	5.200	5.100	5.300	5.150	5.500	17,750	5.3891	2.97%
2018-11-06	0	0.101	0.099	0.103	0.100	0.104	1,660,000	167,630	0.1010	5.050	4.950	5.150	5.000	5.200	33,200	5.0491	-0.98%
2018-11-05	0	0.102	0.101	0.104	0.102	0.111	840,000	87,230	0.1038	5.100	5.050	5.200	5.100	5.550	16,800	5.1923	-8.11%
2018-11-02	0	0.111	0.105	0.111	0.110	0.115	480,000	53,990	0.1125	5.550	5.250	5.550	5.500	5.750	9,600	5.6240	0.91%
2018-11-01	0	0.110	0.107	0.110	0.100	0.114	1,070,000	115,180	0.1076	5.500	5.350	5.500	5.000	5.700	21,400	5.3822	10.00%
2018-10-31	0	0.100	0.098	0.100	0.099	0.100	290,500	28,795	0.0991	5.000	4.900	5.000	4.950	5.000	5,810	4.9561	0.00%
2018-10-30	0	0.100	0.097	0.105	0.100	0.100	80,000	8,000	0.1000	5.000	4.850	5.250	5.000	5.000	1,600	5.0000	-6.54%
2018-10-29	0	0.107	0.100	0.107	0.100	0.112	90,000	9,200	0.1022	5.350	5.000	5.350	5.000	5.600	1,800	5.1111	5.94%
2018-10-26	0	0.101	0.101	0.107	0.100	0.106	303,000	31,075	0.1026	5.050	5.050	5.350	5.000	5.300	6,060	5.1279	-4.72%
2018-10-25	0	0.106	0.099	0.106	0.098	0.106	2,800,000	280,080	0.1000	5.300	4.950	5.300	4.900	5.300	56,000	5.0014	-6.19%
2018-10-24	0	0.113	0.115	0.117	0.107	0.108	80,000	8,590	0.1074	5.650	5.750	5.850	5.350	5.400	1,600	5.3688	-5.04%
2018-10-23	0	0.119	0.111	0.119	0.111	0.119	421,000	46,805	0.1112	5.950	5.550	5.950	5.550	5.950	8,420	5.5588	-0.83%
2018-10-22	0	0.120	0.110	0.123	0.107	0.120	620,000	71,180	0.1148	6.000	5.500	6.150	5.350	6.000	12,400	5.7403	6.19%
2018-10-19	0	0.113	0.104	0.113	-	-	0	0	-	5.650	5.200	5.650	-	-	0	-	0.00%
2018-10-18	0	0.113	0.113	0.114	0.101	0.101	80,750	8,153	0.1010	5.650	5.650	5.700	5.050	5.050	1,615	5.0483	0.89%
2018-10-16	0	0.112	0.105	0.112	-	-	0	0	-	5.600	5.250	5.600	-	-	0	-	0.00%
2018-10-15	0	0.112	0.106	0.107	0.100	0.119	2,800,000	296,610	0.1059	5.600	5.300	5.350	5.000	5.950	56,000	5.2966	-5.08%
2018-10-12	0	0.118	0.113	0.119	0.104	0.118	830,000	94,660	0.1140	5.900	5.650	5.950	5.200	5.900	16,600	5.7024	1.72%
2018-10-11	0	0.116	0.108	0.116	0.106	0.119	1,230,000	135,220	0.1099	5.800	5.400	5.800	5.300	5.950	24,600	5.4967	-3.33%
2018-10-10	0	0.120	0.117	0.120	0.115	0.120	240,000	28,200	0.1175	6.000	5.850	6.000	5.750	6.000	4,800	5.8750	1.69%
2018-10-09	0	0.118	0.117	0.118	0.113	0.120	3,210,000	381,350	0.1188	5.900	5.850	5.900	5.650	6.000	64,200	5.9400	-1.67%
2018-10-08	0	0.120	0.118	0.120	0.118	0.120	282,500	33,812	0.1197	6.000	5.900	6.000	5.900	6.000	5,650	5.9844	-5.51%
2018-10-05	0	0.127	0.118	0.131	-	-	0	0	-	6.350	5.900	6.550	-	-	0	-	0.00%
2018-10-04	0	0.127	0.120	0.130	0.127	0.133	2,380,000	305,840	0.1285	6.350	6.000	6.500	6.350	6.650	47,600	6.4252	-3.05%
2018-10-03	0	0.131	0.131	0.132	0.118	0.118	10,000	1,180	0.1180	6.550	6.550	6.600	5.900	5.900	200	5.9000	5.65%
2018-10-02	0	0.124	0.120	0.130	-	-	0	0	-	6.200	6.000	6.500	-	-	0	-	0.00%
2018-09-28	0	0.124	0.124	0.130	0.124	0.125	360,000	44,870	0.1246	6.200	6.200	6.500	6.200	6.250	7,200	6.2319	-4.62%
2018-09-27	0	0.130	0.125	0.130	0.126	0.131	230,000	29,340	0.1276	6.500	6.250	6.500	6.300	6.550	4,600	6.3783	2.36%
2018-09-26	0	0.127	0.126	0.134	0.125	0.138	2,100,000	277,040	0.1319	6.350	6.300	6.700	6.250	6.900	42,000	6.5962	-2.31%
2018-09-24	0	0.130	0.124	0.130	-	-	0	0	-	6.500	6.200	6.500	-	-	0	-	-2.99%
2018-09-21	0	0.134	0.129	0.134	0.125	0.135	1,320,000	174,790	0.1324	6.700	6.450	6.700	6.250	6.750	26,400	6.6208	-0.74%
2018-09-20	0	0.135	0.134	0.135	0.131	0.136	520,000	69,870	0.1344	6.750	6.700	6.750	6.550	6.800	10,400	6.7183	-2.17%
2018-09-19	0	0.138	0.134	0.144	0.130	0.149	735,000	98,380	0.1339	6.900	6.700	7.200	6.500	7.450	14,700	6.6925	0.00%
2018-09-18	0	0.138	0.138	0.140	0.131	0.140	1,465,500	200,406	0.1367	6.900	6.900	7.000	6.550	7.000	29,310	6.8375	-0.72%
2018-09-17	0	0.139	0.126	0.141	0.143	0.143	10,000	1,430	0.1430	6.950	6.300	7.050	7.150	7.150	200	7.1500	1.46%
2018-09-14	0	0.137	0.126	0.137	0.125	0.142	170,000	23,840	0.1402	6.850	6.300	6.850	6.250	7.100	3,400	7.0118	3.79%
2018-09-13	0	0.132	0.132	0.139	0.120	0.139	780,000	100,680	0.1291	6.600	6.600	6.950	6.000	6.950	15,600	6.4538	5.60%
2018-09-12	0	0.125	0.122	0.130	0.123	0.139	3,260,000	430,360	0.1320	6.250	6.100	6.500	6.150	6.950	65,200	6.6006	-8.09%
2018-09-11	0	0.136	0.136	0.143	0.136	0.156	11,610,000	1,691,780	0.1457	6.800	6.800	7.150	6.800	7.800	232,200	7.2859	-2.86%
2018-09-10	0	0.140	0.140	0.143	0.128	0.145	3,713,000	511,550	0.1378	7.000	7.000	7.150	6.400	7.250	74,260	6.8886	2.94%
2018-09-07	0	0.136	0.133	0.138	0.120	0.141	4,490,000	582,000	0.1296	6.800	6.650	6.900	6.000	7.050	89,800	6.4811	7.94%
2018-09-06	0	0.126	0.126	0.128	0.126	0.129	1,710,000	218,420	0.1277	6.300	6.300	6.400	6.300	6.450	34,200	6.3865	-0.79%
2018-09-05	0	0.127	0.119	0.127	0.124	0.128	1,420,000	177,680	0.1251	6.350	5.950	6.350	6.200	6.400	28,400	6.2563	1.60%
2018-09-04	0	0.125	0.123	0.125	0.112	0.125	4,750,000	576,850	0.1214	6.250	6.150	6.250	5.600	6.250	95,000	6.0721	8.70%
2018-09-03	0	0.115	0.114	0.118	0.114	0.116	1,330,000	152,170	0.1144	5.750	5.700	5.900	5.700	5.800	26,600	5.7207	-3.36%
2018-08-31	0	0.119	0.119	0.120	0.119	0.119	70,000	8,270	0.1181	5.950	5.950	6.000	5.950	5.950	1,400	5.9071	-1.65%
2018-08-30	0	0.121	0.119	0.121	0.107	0.126	5,240,000	623,240	0.1189	6.050	5.950	6.050	5.350	6.300	104,800	5.9469	14.15%
2018-08-29	0	0.106	0.106	0.107	0.101	0.106	2,380,000	248,720	0.1045	5.300	5.300	5.350	5.050	5.300	47,600	5.2252	3.92%
2018-08-28	0	0.102	0.101	0.102	0.097	0.108	2,810,000	279,900	0.0996	5.100	5.050	5.100	4.850	5.400	56,200	4.9804	3.03%
2018-08-27	0	0.099	0.096	0.099	0.093	0.100	680,000	65,160	0.0958	4.950	4.800	4.950	4.650	5.000	13,600	4.7912	5.32%
2018-08-24	0	0.094	0.094	0.098	0.093	0.095	2,960,000	276,450	0.0934	4.700	4.700	4.900	4.650	4.750	59,200	4.6698	1.08%
2018-08-23	0	0.093	0.093	0.098	0.093	0.093	30,000	2,790	0.0930	4.650	4.650	4.900	4.650	4.650	600	4.6500	-1.06%
2018-08-22	0	0.094	0.094	0.099	0.091	0.098	1,799,000	169,658	0.0943	4.700	4.700	4.950	4.550	4.900	35,980	4.7153	0.00%
2018-08-21	0	0.094	0.093	0.099	0.091	0.097	2,270,000	212,760	0.0937	4.700	4.650	4.950	4.550	4.850	45,400	4.6863	0.00%
2018-08-20	0	0.094	0.094	0.098	0.089	0.099	4,560,000	422,750	0.0927	4.700	4.700	4.900	4.450	4.950	91,200	4.6354	5.62%
2018-08-17	0	0.089	0.089	0.094	0.088	0.100	2,860,000	267,360	0.0935	4.450	4.450	4.700	4.400	5.000	57,200	4.6741	-6.32%
2018-08-16	0	0.095	0.093	0.100	0.088	0.097	5,870,000	536,160	0.0913	4.750	4.650	5.000	4.400	4.850	117,400	4.5670	-4.04%
2018-08-15	0	0.099	0.099	0.102	0.099	0.111	3,730,000	387,310	0.1038	4.950	4.950	5.100	4.950	5.550	74,600	5.1918	-9.17%
2018-08-14	0	0.109	0.109	0.110	0.108	0.120	990,000	108,100	0.1092	5.450	5.450	5.500	5.400	6.000	19,800	5.4596	-3.54%
2018-08-13	0	0.113	0.111	0.119	0.109	0.113	1,040,000	115,850	0.1114	5.650	5.550	5.950	5.450	5.650	20,800	5.5697	0.89%
2018-08-10	0	0.112	0.112	0.113	0.109	0.115	1,636,000	183,397	0.1121	5.600	5.600	5.650	5.450	5.750	32,720	5.6050	-1.75%
2018-08-09	0	0.114	0.114	0.117	0.114	0.114	90,000	10,260	0.1140	5.700	5.700	5.850	5.700	5.700	1,800	5.7000	0.00%
2018-08-08	0	0.114	0.114	0.115	0.113	0.115	570,000	65,310	0.1146	5.700	5.700	5.750	5.650	5.750	11,400	5.7289	-2.56%
2018-08-07	0	0.117	0.114	0.117	0.114	0.117	160,000	18,410	0.1151	5.850	5.700	5.850	5.700	5.850	3,200	5.7531	-0.85%
2018-08-06	0	0.118	0.115	0.121	0.117	0.118	620,000	72,630	0.1171	5.900	5.750	6.050	5.850	5.900	12,400	5.8573	-1.67%
2018-08-03	0	0.120	0.116	0.120	-	-	60,000	6,990	0.1165	6.000	5.800	6.000	-	-	1,200	5.8250	0.00%
2018-08-02	0	0.120	0.117	0.122	0.120	0.129	620,000	76,310	0.1231	6.000	5.850	6.100	6.000	6.450	12,400	6.1540	3.45%
2018-08-01	0	0.116	0.114	0.118	0.112	0.116	2,470,000	281,990	0.1142	5.800	5.700	5.900	5.600	5.800	49,400	5.7083	0.00%
2018-07-31	0	0.116	0.116	0.120	0.115	0.116	260,000	30,100	0.1158	5.800	5.800	6.000	5.750	5.800	5,200	5.7885	0.00%
2018-07-30	0	0.116	0.116	0.125	0.116	0.120	920,000	109,210	0.1187	5.800	5.800	6.250	5.800	6.000	18,400	5.9353	0.00%
2018-07-27	0	0.116	0.115	0.119	0.116	0.119	2,532,000	298,350	0.1178	5.800	5.750	5.950	5.800	5.950	50,640	5.8916	-3.33%
2018-07-26	0	0.120	0.120	0.123	0.116	0.120	620,000	74,220	0.1197	6.000	6.000	6.150	5.800	6.000	12,400	5.9855	3.45%
2018-07-25	0	0.116	0.116	0.120	0.114	0.120	1,142,560	135,849	0.1189	5.800	5.800	6.000	5.700	6.000	22,851	5.9449	0.87%
2018-07-24	0	0.115	0.115	0.117	0.109	0.117	5,860,000	667,490	0.1139	5.750	5.750	5.850	5.450	5.850	117,200	5.6953	0.88%
2018-07-23	0	0.114	0.112	0.115	0.109	0.116	2,140,000	244,900	0.1144	5.700	5.600	5.750	5.450	5.800	42,800	5.7220	-1.72%
2018-07-20	0	0.116	0.116	0.121	0.116	0.116	140,000	16,240	0.1160	5.800	5.800	6.050	5.800	5.800	2,800	5.8000	-3.33%
2018-07-19	0	0.120	0.120	0.122	0.115	0.122	470,000	56,250	0.1197	6.000	6.000	6.100	5.750	6.100	9,400	5.9840	1.69%
2018-07-18	0	0.118	0.115	0.120	0.115	0.118	1,130,000	130,900	0.1158	5.900	5.750	6.000	5.750	5.900	22,600	5.7920	2.61%
2018-07-17	0	0.115	0.109	0.122	0.115	0.115	10,000	1,150	0.1150	5.750	5.450	6.100	5.750	5.750	200	5.7500	0.00%
2018-07-16	0	0.115	0.115	0.122	-	-	0	0	-	5.750	5.750	6.100	-	-	0	-	0.00%
2018-07-13	0	0.115	0.112	0.115	0.115	0.124	640,000	75,290	0.1176	5.750	5.600	5.750	5.750	6.200	12,800	5.8820	0.88%
2018-07-12	0	0.114	0.112	0.117	0.105	0.119	145,000	16,490	0.1137	5.700	5.600	5.850	5.250	5.950	2,900	5.6862	-2.56%
2018-07-11	0	0.117	0.113	0.117	0.112	0.120	230,000	25,950	0.1128	5.850	5.650	5.850	5.600	6.000	4,600	5.6413	1.74%
2018-07-10	0	0.115	0.115	0.118	0.115	0.119	190,000	22,250	0.1171	5.750	5.750	5.900	5.750	5.950	3,800	5.8553	-3.36%
2018-07-09	0	0.119	0.116	0.119	0.117	0.119	1,240,000	145,880	0.1176	5.950	5.800	5.950	5.850	5.950	24,800	5.8823	-0.83%
2018-07-06	0	0.120	0.119	0.127	0.118	0.127	2,130,000	260,160	0.1221	6.000	5.950	6.350	5.900	6.350	42,600	6.1070	-3.23%
2018-07-05	0	0.124	0.117	0.124	0.116	0.132	410,000	49,920	0.1218	6.200	5.850	6.200	5.800	6.600	8,200	6.0878	7.83%
2018-07-04	0	0.115	0.115	0.116	0.115	0.119	800,000	93,380	0.1167	5.750	5.750	5.800	5.750	5.950	16,000	5.8363	-1.71%
2018-07-03	0	0.117	0.117	0.119	0.114	0.124	3,110,000	366,650	0.1179	5.850	5.850	5.950	5.700	6.200	62,200	5.8947	-5.65%
2018-06-29	0	0.124	0.122	0.124	0.116	0.124	2,100,000	255,640	0.1217	6.200	6.100	6.200	5.800	6.200	42,000	6.0867	0.81%
2018-06-28	0	0.123	0.123	0.124	0.122	0.125	970,000	120,400	0.1241	6.150	6.150	6.200	6.100	6.250	19,400	6.2062	-1.60%
2018-06-27	0	0.125	0.125	0.136	0.125	0.131	592,500	76,540	0.1292	6.250	6.250	6.800	6.250	6.550	11,850	6.4591	-4.58%
2018-06-26	0	0.131	0.131	0.132	0.120	0.139	2,020,000	262,180	0.1298	6.550	6.550	6.600	6.000	6.950	40,400	6.4896	-0.76%
2018-06-25	0	0.132	0.127	0.134	0.115	0.134	2,930,000	363,570	0.1241	6.600	6.350	6.700	5.750	6.700	58,600	6.2043	13.79%
2018-06-22	0	0.116	0.116	0.119	0.108	0.121	2,480,000	295,560	0.1192	5.800	5.800	5.950	5.400	6.050	49,600	5.9589	-3.33%
2018-06-21	0	0.120	0.120	0.124	0.119	0.124	720,250	87,028	0.1208	6.000	6.000	6.200	5.950	6.200	14,405	6.0415	-1.64%
2018-06-20	0	0.122	0.122	0.127	0.117	0.130	4,127,500	514,475	0.1246	6.100	6.100	6.350	5.850	6.500	82,550	6.2323	-1.61%
2018-06-19	0	0.124	0.124	0.127	0.123	0.133	2,590,000	329,770	0.1273	6.200	6.200	6.350	6.150	6.650	51,800	6.3662	-11.43%
2018-06-15	0	0.140	0.140	0.154	0.130	0.143	2,090,000	278,410	0.1332	7.000	7.000	7.700	6.500	7.150	41,800	6.6605	3.70%
2018-06-14	0	0.135	0.134	0.136	0.130	0.138	2,320,000	312,530	0.1347	6.750	6.700	6.800	6.500	6.900	46,400	6.7356	-2.17%
2018-06-13	0	0.138	0.138	0.141	0.137	0.141	890,000	123,090	0.1383	6.900	6.900	7.050	6.850	7.050	17,800	6.9152	-2.82%
2018-06-12	0	0.142	0.140	0.142	0.142	0.142	20,000	2,840	0.1420	7.100	7.000	7.100	7.100	7.100	400	7.1000	0.00%
2018-06-11	0	0.142	0.140	0.142	0.139	0.142	1,170,000	164,630	0.1407	7.100	7.000	7.100	6.950	7.100	23,400	7.0355	-2.07%
2018-06-08	0	0.145	0.141	0.145	0.141	0.145	570,000	81,120	0.1423	7.250	7.050	7.250	7.050	7.250	11,400	7.1158	1.40%
2018-06-07	0	0.143	0.143	0.147	0.142	0.149	2,980,000	430,240	0.1444	7.150	7.150	7.350	7.100	7.450	59,600	7.2188	0.70%
2018-06-06	0	0.142	0.142	0.146	0.142	0.142	50,000	7,100	0.1420	7.100	7.100	7.300	7.100	7.100	1,000	7.1000	0.71%
2018-06-05	0	0.141	0.141	0.146	0.141	0.148	1,731,300	249,018	0.1438	7.050	7.050	7.300	7.050	7.400	34,626	7.1916	-1.40%
2018-06-04	0	0.143	0.139	0.143	0.138	0.143	2,540,000	354,450	0.1395	7.150	6.950	7.150	6.900	7.150	50,800	6.9774	1.42%
2018-06-01	0	0.141	0.141	0.145	0.139	0.145	840,000	117,970	0.1404	7.050	7.050	7.250	6.950	7.250	16,800	7.0220	-0.70%
2018-05-31	0	0.142	0.142	0.146	0.139	0.146	1,230,000	175,650	0.1428	7.100	7.100	7.300	6.950	7.300	24,600	7.1402	1.43%
2018-05-30	0	0.140	0.145	0.146	0.138	0.143	1,070,000	150,890	0.1410	7.000	7.250	7.300	6.900	7.150	21,400	7.0509	-0.71%
2018-05-29	0	0.141	0.140	0.141	0.141	0.146	470,000	67,760	0.1442	7.050	7.000	7.050	7.050	7.300	9,400	7.2085	-0.70%
2018-05-28	0	0.142	0.145	0.146	0.142	0.142	160,000	22,720	0.1420	7.100	7.250	7.300	7.100	7.100	3,200	7.1000	0.00%
2018-05-25	0	0.142	0.142	0.144	0.138	0.148	2,460,000	350,940	0.1427	7.100	7.100	7.200	6.900	7.400	49,200	7.1329	-3.40%
2018-05-24	0	0.147	0.146	0.149	0.145	0.147	320,000	46,640	0.1458	7.350	7.300	7.450	7.250	7.350	6,400	7.2875	0.00%
2018-05-23	0	0.147	0.148	0.149	0.146	0.156	1,480,000	218,670	0.1478	7.350	7.400	7.450	7.300	7.800	29,600	7.3875	-1.34%
2018-05-21	0	0.149	0.148	0.149	0.147	0.152	1,810,000	270,630	0.1495	7.450	7.400	7.450	7.350	7.600	36,200	7.4760	-3.25%
2018-05-18	0	0.154	0.154	0.156	0.153	0.158	631,900	98,672	0.1562	7.700	7.700	7.800	7.650	7.900	12,638	7.8076	1.32%
2018-05-17	0	0.152	0.150	0.153	0.146	0.154	1,100,000	165,480	0.1504	7.600	7.500	7.650	7.300	7.700	22,000	7.5218	-0.65%
2018-05-16	0	0.153	0.151	0.154	0.151	0.155	570,000	86,910	0.1525	7.650	7.550	7.700	7.550	7.750	11,400	7.6237	-1.29%
2018-05-15	0	0.155	0.156	0.158	0.153	0.156	1,130,000	175,390	0.1552	7.750	7.800	7.900	7.650	7.800	22,600	7.7606	-0.64%
2018-05-14	0	0.156	0.156	0.160	0.154	0.160	990,000	156,130	0.1577	7.800	7.800	8.000	7.700	8.000	19,800	7.8854	-0.64%
2018-05-11	0	0.157	0.157	0.159	0.157	0.161	650,000	103,340	0.1590	7.850	7.850	7.950	7.850	8.050	13,000	7.9492	-1.87%
2018-05-10	0	0.160	0.158	0.163	0.154	0.161	380,000	59,920	0.1577	8.000	7.900	8.150	7.700	8.050	7,600	7.8842	-1.23%
2018-05-09	0	0.162	0.162	0.164	0.160	0.163	930,000	151,330	0.1627	8.100	8.100	8.200	8.000	8.150	18,600	8.1360	-1.22%
2018-05-08	0	0.164	0.161	0.165	0.159	0.164	940,000	151,220	0.1609	8.200	8.050	8.250	7.950	8.200	18,800	8.0436	3.80%
2018-05-07	0	0.158	0.158	0.159	0.158	0.161	280,000	44,990	0.1607	7.900	7.900	7.950	7.900	8.050	5,600	8.0339	0.64%
2018-05-04	0	0.157	0.157	0.160	0.156	0.157	290,000	45,350	0.1564	7.850	7.850	8.000	7.800	7.850	5,800	7.8190	0.00%
2018-05-03	0	0.157	0.152	0.157	0.158	0.158	10,000	1,580	0.1580	7.850	7.600	7.850	7.900	7.900	200	7.9000	-0.63%
2018-05-02	0	0.158	0.155	0.159	0.155	0.158	670,000	105,640	0.1577	7.900	7.750	7.950	7.750	7.900	13,400	7.8836	1.94%
2018-04-30	0	0.155	0.154	0.159	0.155	0.156	360,000	56,010	0.1556	7.750	7.700	7.950	7.750	7.800	7,200	7.7792	0.00%
2018-04-27	0	0.155	0.155	0.158	0.152	0.158	1,510,000	234,530	0.1553	7.750	7.750	7.900	7.600	7.900	30,200	7.7659	-1.27%
2018-04-26	0	0.157	0.153	0.157	0.152	0.158	1,800,000	277,670	0.1543	7.850	7.650	7.850	7.600	7.900	36,000	7.7131	1.95%
2018-04-25	0	0.154	0.154	0.159	0.152	0.159	290,000	45,280	0.1561	7.700	7.700	7.950	7.600	7.950	5,800	7.8069	-3.75%
2018-04-24	0	0.160	0.158	0.160	0.158	0.161	720,150	114,262	0.1587	8.000	7.900	8.000	7.900	8.050	14,403	7.9332	1.91%
2018-04-23	0	0.157	0.153	0.158	0.152	0.157	1,060,000	163,940	0.1547	7.850	7.650	7.900	7.600	7.850	21,200	7.7330	0.00%
2018-04-20	0	0.157	0.153	0.164	0.154	0.157	870,000	135,320	0.1555	7.850	7.650	8.200	7.700	7.850	17,400	7.7770	3.29%
2018-04-19	0	0.152	0.152	0.155	0.151	0.166	4,150,000	649,200	0.1564	7.600	7.600	7.750	7.550	8.300	83,000	7.8217	-6.75%
2018-04-18	0	0.163	0.162	0.168	0.161	0.166	660,000	108,250	0.1640	8.150	8.100	8.400	8.050	8.300	13,200	8.2008	1.88%
2018-04-17	0	0.160	0.160	0.165	0.160	0.163	430,500	69,969	0.1625	8.000	8.000	8.250	8.000	8.150	8,610	8.1265	-3.03%
2018-04-16	0	0.165	0.163	0.166	0.157	0.165	930,500	150,165	0.1614	8.250	8.150	8.300	7.850	8.250	18,610	8.0690	1.85%
2018-04-13	0	0.162	0.162	0.165	0.160	0.161	180,000	28,960	0.1609	8.100	8.100	8.250	8.000	8.050	3,600	8.0444	0.62%
2018-04-12	0	0.161	0.160	0.163	0.155	0.166	2,900,500	462,627	0.1595	8.050	8.000	8.150	7.750	8.300	58,010	7.9750	-3.01%
2018-04-11	0	0.166	0.166	0.167	0.166	0.168	750,000	125,230	0.1670	8.300	8.300	8.350	8.300	8.400	15,000	8.3487	0.61%
2018-04-10	0	0.165	0.165	0.166	0.161	0.167	540,000	89,560	0.1659	8.250	8.250	8.300	8.050	8.350	10,800	8.2926	1.85%
2018-04-09	0	0.162	0.162	0.163	0.158	0.170	2,911,000	475,925	0.1635	8.100	8.100	8.150	7.900	8.500	58,220	8.1746	-5.26%
2018-04-06	0	0.171	0.171	0.176	0.169	0.177	510,000	87,910	0.1724	8.550	8.550	8.800	8.450	8.850	10,200	8.6186	0.00%
2018-04-04	0	0.171	0.171	0.173	0.171	0.178	460,000	79,940	0.1738	8.550	8.550	8.650	8.550	8.900	9,200	8.6891	0.00%
2018-04-03	0	0.171	0.166	0.174	0.165	0.172	550,000	92,840	0.1688	8.550	8.300	8.700	8.250	8.600	11,000	8.4400	0.00%
2018-03-29	0	0.171	0.171	0.179	0.170	0.174	490,000	83,990	0.1714	8.550	8.550	8.950	8.500	8.700	9,800	8.5704	-4.47%
2018-03-28	0	0.179	0.171	0.179	0.185	0.186	130,000	24,030	0.1848	8.950	8.550	8.950	9.250	9.300	2,600	9.2423	2.87%
2018-03-27	0	0.174	0.170	0.175	0.168	0.178	2,030,700	357,909	0.1762	8.700	8.500	8.750	8.400	8.900	40,614	8.8125	-1.14%
2018-03-26	0	0.176	0.176	0.179	0.173	0.180	2,140,000	375,240	0.1753	8.800	8.800	8.950	8.650	9.000	42,800	8.7673	0.57%
2018-03-23	0	0.175	0.175	0.176	0.172	0.175	3,610,000	627,360	0.1738	8.750	8.750	8.800	8.600	8.750	72,200	8.6892	-2.78%
2018-03-22	0	0.180	0.180	0.182	0.176	0.180	1,631,000	293,282	0.1798	9.000	9.000	9.100	8.800	9.000	32,620	8.9909	-1.10%
2018-03-21	0	0.182	0.181	0.182	0.179	0.189	4,361,500	790,332	0.1812	9.100	9.050	9.100	8.950	9.450	87,230	9.0603	-1.09%
2018-03-20	0	0.184	0.183	0.184	0.183	0.184	2,100,000	386,320	0.1840	9.200	9.150	9.200	9.150	9.200	42,000	9.1981	-2.13%
2018-03-19	0	0.188	0.188	0.190	0.180	0.195	3,932,131	733,668	0.1866	9.400	9.400	9.500	9.000	9.750	78,643	9.3291	1.62%
2018-03-16	0	0.185	0.177	0.187	0.178	0.189	53,828,752	9,858,056	0.1831	9.250	8.850	9.350	8.900	9.450	1,076,575	9.1569	-2.12%
2018-03-15	0	0.189	0.185	0.189	0.185	0.189	1,100,000	207,420	0.1886	9.450	9.250	9.450	9.250	9.450	22,000	9.4282	0.00%
2018-03-14	0	0.189	0.189	0.190	0.189	0.190	340,000	64,460	0.1896	9.450	9.450	9.500	9.450	9.500	6,800	9.4794	0.00%
2018-03-13	0	0.189	0.189	0.192	0.189	0.198	50,000	9,630	0.1926	9.450	9.450	9.600	9.450	9.900	1,000	9.6300	-1.56%
2018-03-12	0	0.192	0.192	0.195	0.192	0.194	1,070,000	206,450	0.1929	9.600	9.600	9.750	9.600	9.700	21,400	9.6472	-2.04%
2018-03-09	0	0.196	0.189	0.196	0.186	0.197	3,691,000	706,940	0.1915	9.800	9.450	9.800	9.300	9.850	73,820	9.5765	1.55%
2018-03-08	0	0.193	0.188	0.193	0.177	0.193	10,120,000	1,855,920	0.1834	9.650	9.400	9.650	8.850	9.650	202,400	9.1696	6.63%
2018-03-07	0	0.181	0.180	0.183	0.179	0.183	1,080,750	195,070	0.1805	9.050	9.000	9.150	8.950	9.150	21,615	9.0248	-1.09%
2018-03-06	0	0.183	0.181	0.184	0.181	0.183	620,000	112,420	0.1813	9.150	9.050	9.200	9.050	9.150	12,400	9.0661	1.67%
2018-03-05	0	0.180	0.180	0.184	0.180	0.187	1,350,000	247,670	0.1835	9.000	9.000	9.200	9.000	9.350	27,000	9.1730	-2.17%
2018-03-02	0	0.184	0.184	0.190	0.180	0.190	2,910,000	539,470	0.1854	9.200	9.200	9.500	9.000	9.500	58,200	9.2692	-3.66%
2018-03-01	0	0.191	0.190	0.191	0.177	0.199	5,200,000	995,030	0.1914	9.550	9.500	9.550	8.850	9.950	104,000	9.5676	6.70%
2018-02-28	0	0.179	0.179	0.182	0.175	0.181	1,450,000	259,700	0.1791	8.950	8.950	9.100	8.750	9.050	29,000	8.9552	-1.10%
2018-02-27	0	0.181	0.181	0.183	0.170	0.192	6,670,000	1,227,160	0.1840	9.050	9.050	9.150	8.500	9.600	133,400	9.1991	4.02%
2018-02-26	0	0.174	0.173	0.174	0.170	0.174	180,000	31,090	0.1727	8.700	8.650	8.700	8.500	8.700	3,600	8.6361	2.35%
2018-02-23	0	0.170	0.170	0.172	0.170	0.177	1,240,500	213,183	0.1719	8.500	8.500	8.600	8.500	8.850	24,810	8.5926	-1.73%
2018-02-22	0	0.173	0.173	0.175	0.170	0.175	660,000	113,550	0.1720	8.650	8.650	8.750	8.500	8.750	13,200	8.6023	0.58%
2018-02-21	0	0.172	0.172	0.173	0.170	0.178	1,210,000	208,780	0.1725	8.600	8.600	8.650	8.500	8.900	24,200	8.6273	-3.37%
2018-02-20	0	0.178	0.177	0.179	0.175	0.180	1,160,000	204,400	0.1762	8.900	8.850	8.950	8.750	9.000	23,200	8.8103	-4.30%
2018-02-15	0	0.186	0.181	0.186	0.186	0.187	170,000	31,680	0.1864	9.300	9.050	9.300	9.300	9.350	3,400	9.3176	2.20%
2018-02-14	0	0.182	0.180	0.183	0.182	0.188	840,000	153,610	0.1829	9.100	9.000	9.150	9.100	9.400	16,800	9.1435	0.00%
2018-02-13	0	0.182	0.181	0.187	0.180	0.193	2,000,000	370,830	0.1854	9.100	9.050	9.350	9.000	9.650	40,000	9.2708	-4.21%
2018-02-12	0	0.190	0.190	0.195	0.188	0.204	3,250,000	628,890	0.1935	9.500	9.500	9.750	9.400	10.20	65,000	9.6752	2.70%
2018-02-09	0	0.185	0.185	0.187	0.182	0.188	5,500,000	1,021,860	0.1858	9.250	9.250	9.350	9.100	9.400	110,000	9.2896	-5.13%
2018-02-08	0	0.195	0.194	0.198	0.186	0.210	13,990,000	2,741,610	0.1960	9.750	9.700	9.900	9.300	10.50	279,800	9.7985	1.56%
2018-02-07	0	0.192	0.188	0.192	0.168	0.197	21,230,000	3,923,010	0.1848	9.600	9.400	9.600	8.400	9.850	424,600	9.2393	4.35%
2018-02-06	0	0.184	0.183	0.184	0.182	0.194	9,590,500	1,779,030	0.1855	9.200	9.150	9.200	9.100	9.700	191,810	9.2750	-5.64%
2018-02-05	0	0.195	0.191	0.196	0.167	0.196	13,650,000	2,525,210	0.1850	9.750	9.550	9.800	8.350	9.800	273,000	9.2499	7.14%
2018-02-02	0	0.182	0.182	0.184	0.155	0.194	21,600,000	3,843,010	0.1779	9.100	9.100	9.200	7.750	9.700	432,000	8.8959	17.42%
2018-02-01	0	0.155	0.154	0.155	0.155	0.157	500,000	78,270	0.1565	7.750	7.700	7.750	7.750	7.850	10,000	7.8270	-0.64%
2018-01-31	0	0.156	0.154	0.156	0.154	0.156	1,100,250	170,637	0.1551	7.800	7.700	7.800	7.700	7.800	22,005	7.7545	-0.64%
2018-01-30	0	0.157	0.154	0.157	0.155	0.160	1,221,708	191,666	0.1569	7.850	7.700	7.850	7.750	8.000	24,434	7.8442	-1.87%
2018-01-29	0	0.160	0.160	0.163	0.158	0.163	2,840,000	454,470	0.1600	8.000	8.000	8.150	7.900	8.150	56,800	8.0012	0.63%
2018-01-26	0	0.159	0.157	0.160	0.152	0.160	6,670,000	1,045,940	0.1568	7.950	7.850	8.000	7.600	8.000	133,400	7.8406	3.92%
2018-01-25	0	0.153	0.153	0.154	0.150	0.154	1,840,000	279,210	0.1517	7.650	7.650	7.700	7.500	7.700	36,800	7.5872	0.66%
2018-01-24	0	0.152	0.151	0.152	0.150	0.152	431,000	64,985	0.1508	7.600	7.550	7.600	7.500	7.600	8,620	7.5389	1.33%
2018-01-23	0	0.150	0.149	0.155	0.148	0.153	3,330,000	495,540	0.1488	7.500	7.450	7.750	7.400	7.650	66,600	7.4405	0.00%
2018-01-22	0	0.150	0.149	0.151	0.149	0.156	5,665,000	858,630	0.1516	7.500	7.450	7.550	7.450	7.800	113,300	7.5784	-4.46%
2018-01-19	0	0.157	0.154	0.157	0.151	0.157	2,970,000	455,230	0.1533	7.850	7.700	7.850	7.550	7.850	59,400	7.6638	-0.63%
2018-01-18	0	0.158	0.152	0.158	0.152	0.159	1,670,000	255,140	0.1528	7.900	7.600	7.900	7.600	7.950	33,400	7.6389	1.28%
2018-01-17	0	0.156	0.153	0.157	0.152	0.158	2,240,000	344,670	0.1539	7.800	7.650	7.850	7.600	7.900	44,800	7.6935	-2.50%
2018-01-16	0	0.160	0.160	0.163	0.160	0.160	154,300	24,661	0.1598	8.000	8.000	8.150	8.000	8.000	3,086	7.9913	0.00%
2018-01-15	0	0.160	0.160	0.162	0.158	0.168	4,161,000	676,245	0.1625	8.000	8.000	8.100	7.900	8.400	83,220	8.1260	0.00%
2018-01-12	0	0.160	0.160	0.164	0.147	0.166	8,980,050	1,399,797	0.1559	8.000	8.000	8.200	7.350	8.300	179,601	7.7939	6.67%
2018-01-11	0	0.150	0.150	0.153	0.150	0.159	4,380,000	667,970	0.1525	7.500	7.500	7.650	7.500	7.950	87,600	7.6252	-5.66%
2018-01-10	0	0.159	0.156	0.159	0.152	0.162	5,420,000	839,450	0.1549	7.950	7.800	7.950	7.600	8.100	108,400	7.7440	-1.24%
2018-01-09	0	0.161	0.161	0.164	0.155	0.160	1,580,000	248,790	0.1575	8.050	8.050	8.200	7.750	8.000	31,600	7.8731	1.90%
2018-01-08	0	0.158	0.158	0.164	0.155	0.157	2,140,000	334,970	0.1565	7.900	7.900	8.200	7.750	7.850	42,800	7.8264	-1.25%
2018-01-05	0	0.160	0.160	0.165	0.158	0.160	460,000	73,300	0.1593	8.000	8.000	8.250	7.900	8.000	9,200	7.9674	-0.62%
2018-01-04	0	0.161	0.161	0.164	0.160	0.164	1,340,000	216,030	0.1612	8.050	8.050	8.200	8.000	8.200	26,800	8.0608	0.63%
2018-01-03	0	0.160	0.160	0.165	0.160	0.169	1,440,000	236,160	0.1640	8.000	8.000	8.250	8.000	8.450	28,800	8.2000	-1.84%
2018-01-02	0	0.163	0.163	0.167	0.163	0.171	710,750	119,353	0.1679	8.150	8.150	8.350	8.150	8.550	14,215	8.3963	-4.12%
2017-12-29	0	0.170	0.170	0.172	0.164	0.171	540,000	90,650	0.1679	8.500	8.500	8.600	8.200	8.550	10,800	8.3935	0.59%
2017-12-28	0	0.169	0.169	0.180	0.169	0.169	531,000	89,731	0.1690	8.450	8.450	9.000	8.450	8.450	10,620	8.4492	0.00%
2017-12-27	0	0.169	0.169	0.173	0.169	0.173	870,000	148,280	0.1704	8.450	8.450	8.650	8.450	8.650	17,400	8.5218	-3.98%
2017-12-22	0	0.176	0.170	0.177	0.170	0.178	390,100	66,816	0.1713	8.800	8.500	8.850	8.500	8.900	7,802	8.5640	2.92%
2017-12-21	0	0.171	0.171	0.177	0.166	0.175	510,000	86,580	0.1698	8.550	8.550	8.850	8.300	8.750	10,200	8.4882	0.59%
2017-12-20	0	0.170	0.170	0.175	0.162	0.170	2,540,000	426,280	0.1678	8.500	8.500	8.750	8.100	8.500	50,800	8.3913	0.00%
2017-12-19	0	0.170	0.165	0.170	0.162	0.171	4,500,000	753,690	0.1675	8.500	8.250	8.500	8.100	8.550	90,000	8.3743	5.59%
2017-12-18	0	0.161	0.161	0.169	0.160	0.170	1,170,000	190,000	0.1624	8.050	8.050	8.450	8.000	8.500	23,400	8.1197	-5.29%
2017-12-15	0	0.170	0.164	0.170	0.160	0.170	4,080,000	667,700	0.1637	8.500	8.200	8.500	8.000	8.500	81,600	8.1826	6.25%
2017-12-14	0	0.160	0.159	0.160	0.159	0.163	780,000	126,170	0.1618	8.000	7.950	8.000	7.950	8.150	15,600	8.0878	0.00%
2017-12-13	0	0.160	0.160	0.164	0.158	0.164	2,730,000	442,590	0.1621	8.000	8.000	8.200	7.900	8.200	54,600	8.1060	-3.03%
2017-12-12	0	0.165	0.162	0.165	0.155	0.165	2,150,000	341,930	0.1590	8.250	8.100	8.250	7.750	8.250	43,000	7.9519	7.14%
2017-12-11	0	0.154	0.154	0.159	0.152	0.164	1,970,000	304,110	0.1544	7.700	7.700	7.950	7.600	8.200	39,400	7.7185	-4.94%
2017-12-08	0	0.162	0.161	0.162	0.159	0.162	450,000	72,470	0.1610	8.100	8.050	8.100	7.950	8.100	9,000	8.0522	2.53%
2017-12-07	0	0.158	0.157	0.158	0.158	0.162	1,700,000	272,630	0.1604	7.900	7.850	7.900	7.900	8.100	34,000	8.0185	-3.07%
2017-12-06	0	0.163	0.160	0.163	0.160	0.167	1,871,000	306,741	0.1639	8.150	8.000	8.150	8.000	8.350	37,420	8.1972	-2.40%
2017-12-05	0	0.167	0.165	0.167	0.167	0.169	1,110,000	186,590	0.1681	8.350	8.250	8.350	8.350	8.450	22,200	8.4050	-1.18%
2017-12-04	0	0.169	0.167	0.169	0.166	0.174	830,000	140,290	0.1690	8.450	8.350	8.450	8.300	8.700	16,600	8.4512	-2.87%
2017-12-01	0	0.174	0.173	0.174	0.174	0.177	880,000	153,830	0.1748	8.700	8.650	8.700	8.700	8.850	17,600	8.7403	-0.57%
2017-11-30	0	0.175	0.174	0.175	0.173	0.177	640,000	111,710	0.1745	8.750	8.700	8.750	8.650	8.850	12,800	8.7273	0.00%
2017-11-29	0	0.175	0.175	0.176	0.174	0.177	770,000	135,080	0.1754	8.750	8.750	8.800	8.700	8.850	15,400	8.7714	0.57%
2017-11-28	0	0.174	0.173	0.181	0.174	0.175	360,000	62,940	0.1748	8.700	8.650	9.050	8.700	8.750	7,200	8.7417	-0.57%
2017-11-27	0	0.175	0.175	0.180	0.175	0.175	320,000	56,000	0.1750	8.750	8.750	9.000	8.750	8.750	6,400	8.7500	-2.78%
2017-11-24	0	0.180	0.176	0.180	0.163	0.183	1,370,190	236,451	0.1726	9.000	8.800	9.000	8.150	9.150	27,404	8.6284	7.14%
2017-11-23	0	0.168	0.167	0.173	0.149	0.179	1,500,000	254,270	0.1695	8.400	8.350	8.650	7.450	8.950	30,000	8.4757	-4.00%
2017-11-22	0	0.175	0.175	0.180	0.168	0.180	1,220,000	214,100	0.1755	8.750	8.750	9.000	8.400	9.000	24,400	8.7746	-1.13%
2017-11-21	0	0.177	0.176	0.180	0.176	0.182	1,980,000	352,610	0.1781	8.850	8.800	9.000	8.800	9.100	39,600	8.9043	-3.28%
2017-11-20	0	0.183	0.181	0.183	0.184	0.185	610,000	112,450	0.1843	9.150	9.050	9.150	9.200	9.250	12,200	9.2172	2.23%
2017-11-17	0	0.179	0.179	0.183	0.178	0.185	2,690,000	488,050	0.1814	8.950	8.950	9.150	8.900	9.250	53,800	9.0716	-1.10%
2017-11-16	0	0.181	0.182	0.187	0.180	0.183	2,001,000	362,653	0.1812	9.050	9.100	9.350	9.000	9.150	40,020	9.0618	-3.21%
2017-11-15	0	0.187	0.185	0.188	0.187	0.188	620,750	116,595	0.1878	9.350	9.250	9.400	9.350	9.400	12,415	9.3915	0.00%
2017-11-14	0	0.187	0.184	0.188	0.183	0.187	910,000	166,910	0.1834	9.350	9.200	9.400	9.150	9.350	18,200	9.1709	1.08%
2017-11-13	0	0.185	0.185	0.189	0.184	0.188	823,000	152,116	0.1848	9.250	9.250	9.450	9.200	9.400	16,460	9.2416	-2.12%
2017-11-10	0	0.189	0.189	0.190	0.184	0.190	1,720,000	321,910	0.1872	9.450	9.450	9.500	9.200	9.500	34,400	9.3578	-1.05%
2017-11-09	0	0.191	0.185	0.191	0.183	0.194	2,350,000	439,700	0.1871	9.550	9.250	9.550	9.150	9.700	47,000	9.3553	-1.55%
2017-11-08	0	0.194	0.191	0.194	0.188	0.200	2,540,000	489,690	0.1928	9.700	9.550	9.700	9.400	10.00	50,800	9.6396	-1.02%
2017-11-07	0	0.196	0.194	0.196	0.194	0.200	360,000	70,560	0.1960	9.800	9.700	9.800	9.700	10.00	7,200	9.8000	0.00%
2017-11-06	0	0.196	0.193	0.196	0.189	0.197	1,170,000	223,110	0.1907	9.800	9.650	9.800	9.450	9.850	23,400	9.5346	1.55%
2017-11-03	0	0.193	0.190	0.193	0.189	0.199	4,380,000	846,050	0.1932	9.650	9.500	9.650	9.450	9.950	87,600	9.6581	1.58%
2017-11-02	0	0.190	0.185	0.190	0.186	0.202	4,690,000	897,080	0.1913	9.500	9.250	9.500	9.300	10.10	93,800	9.5638	-6.86%
2017-11-01	0	0.204	0.204	0.208	0.200	0.205	4,461,500	903,980	0.2026	10.20	10.20	10.40	10.00	10.25	89,230	10.131	0.00%
2017-10-31	0	0.204	0.204	0.208	0.204	0.208	770,000	158,750	0.2062	10.20	10.20	10.40	10.20	10.40	15,400	10.308	-1.92%
2017-10-30	0	0.208	0.208	0.209	0.205	0.214	2,120,000	445,470	0.2101	10.40	10.40	10.45	10.25	10.70	42,400	10.506	-1.42%
2017-10-27	0	0.211	0.211	0.212	0.211	0.225	1,900,500	413,015	0.2173	10.55	10.55	10.60	10.55	11.25	38,010	10.866	-3.21%
2017-10-26	0	0.218	0.213	0.218	0.213	0.219	360,000	77,570	0.2155	10.90	10.65	10.90	10.65	10.95	7,200	10.774	3.32%
2017-10-25	0	0.211	0.211	0.213	0.211	0.216	4,061,000	873,006	0.2150	10.55	10.55	10.65	10.55	10.80	81,220	10.749	-0.47%
2017-10-24	0	0.212	0.212	0.221	0.212	0.218	1,810,000	390,330	0.2157	10.60	10.60	11.05	10.60	10.90	36,200	10.783	-2.30%
2017-10-23	0	0.217	0.217	0.222	0.217	0.226	1,220,000	267,240	0.2190	10.85	10.85	11.10	10.85	11.30	24,400	10.952	-0.91%
2017-10-20	0	0.219	0.219	0.225	0.219	0.222	1,480,000	326,410	0.2205	10.95	10.95	11.25	10.95	11.10	29,600	11.027	-1.35%
2017-10-19	0	0.222	0.222	0.227	0.222	0.228	1,330,000	297,270	0.2235	11.10	11.10	11.35	11.10	11.40	26,600	11.176	-1.33%
2017-10-18	0	0.225	0.225	0.227	0.225	0.227	980,000	222,090	0.2266	11.25	11.25	11.35	11.25	11.35	19,600	11.331	0.00%
2017-10-17	0	0.225	0.223	0.225	0.224	0.225	1,152,500	258,900	0.2246	11.25	11.15	11.25	11.20	11.25	23,050	11.232	0.00%
2017-10-16	0	0.225	0.225	0.229	0.225	0.230	2,840,000	645,390	0.2273	11.25	11.25	11.45	11.25	11.50	56,800	11.363	-1.32%
2017-10-13	0	0.228	0.228	0.230	0.226	0.233	1,180,000	269,980	0.2288	11.40	11.40	11.50	11.30	11.65	23,600	11.440	-0.44%
2017-10-12	0	0.229	0.229	0.233	0.227	0.230	1,780,000	407,180	0.2288	11.45	11.45	11.65	11.35	11.50	35,600	11.438	-1.29%
2017-10-11	0	0.232	0.230	0.234	0.230	0.241	3,750,000	883,160	0.2355	11.60	11.50	11.70	11.50	12.05	75,000	11.775	-1.69%
2017-10-10	0	0.236	0.232	0.236	0.223	0.241	4,890,000	1,135,840	0.2323	11.80	11.60	11.80	11.15	12.05	97,800	11.614	4.89%
2017-10-09	0	0.225	0.224	0.225	0.224	0.230	1,240,000	280,970	0.2266	11.25	11.20	11.25	11.20	11.50	24,800	11.329	0.90%
2017-10-06	0	0.223	0.223	0.225	0.222	0.227	3,885,000	868,520	0.2236	11.15	11.15	11.25	11.10	11.35	77,700	11.178	-2.62%
2017-10-04	0	0.229	0.226	0.230	0.226	0.240	3,310,000	756,860	0.2287	11.45	11.30	11.50	11.30	12.00	66,200	11.433	-1.29%
2017-10-03	0	0.232	0.226	0.232	0.226	0.247	6,130,000	1,426,390	0.2327	11.60	11.30	11.60	11.30	12.35	122,600	11.635	0.43%
2017-09-29	0	0.231	0.231	0.234	0.230	0.240	3,250,000	759,210	0.2336	11.55	11.55	11.70	11.50	12.00	65,000	11.680	-2.12%
2017-09-28	0	0.236	0.235	0.240	0.235	0.238	880,000	207,900	0.2363	11.80	11.75	12.00	11.75	11.90	17,600	11.813	0.43%
2017-09-27	0	0.235	0.235	0.239	0.235	0.240	1,500,000	355,660	0.2371	11.75	11.75	11.95	11.75	12.00	30,000	11.855	-2.08%
2017-09-26	0	0.240	0.240	0.243	0.238	0.247	3,560,000	859,200	0.2413	12.00	12.00	12.15	11.90	12.35	71,200	12.067	1.27%
2017-09-25	0	0.237	0.233	0.237	0.235	0.245	2,081,000	493,112	0.2370	11.85	11.65	11.85	11.75	12.25	41,620	11.848	0.00%
2017-09-22	0	0.237	0.237	0.242	0.235	0.240	2,500,000	594,010	0.2376	11.85	11.85	12.10	11.75	12.00	50,000	11.880	-1.25%
2017-09-21	0	0.240	0.236	0.240	0.235	0.242	2,031,000	485,012	0.2388	12.00	11.80	12.00	11.75	12.10	40,620	11.940	-1.64%
2017-09-20	0	0.244	0.244	0.245	0.233	0.247	7,593,300	1,827,584	0.2407	12.20	12.20	12.25	11.65	12.35	151,866	12.034	4.72%
2017-09-19	0	0.233	0.233	0.237	0.233	0.242	2,970,800	700,104	0.2357	11.65	11.65	11.85	11.65	12.10	59,416	11.783	-1.69%
2017-09-18	0	0.237	0.236	0.240	0.233	0.245	7,100,000	1,708,660	0.2407	11.85	11.80	12.00	11.65	12.25	142,000	12.033	0.85%
2017-09-15	0	0.235	0.234	0.235	0.231	0.240	1,831,000	431,138	0.2355	11.75	11.70	11.75	11.55	12.00	36,620	11.773	-2.89%
2017-09-14	0	0.242	0.241	0.242	0.236	0.250	5,700,000	1,371,190	0.2406	12.10	12.05	12.10	11.80	12.50	114,000	12.028	-5.10%
2017-09-13	0	0.255	0.250	0.255	0.231	0.255	16,470,000	4,099,830	0.2489	12.75	12.50	12.75	11.55	12.75	329,400	12.446	6.25%
2017-09-12	0	0.240	0.240	0.243	0.229	0.247	10,760,000	2,581,620	0.2399	12.00	12.00	12.15	11.45	12.35	215,200	11.996	4.80%
2017-09-11	0	0.229	0.228	0.229	0.223	0.234	2,840,000	649,800	0.2288	11.45	11.40	11.45	11.15	11.70	56,800	11.440	3.15%
2017-09-08	0	0.222	0.222	0.227	0.221	0.233	3,340,500	754,839	0.2260	11.10	11.10	11.35	11.05	11.65	66,810	11.298	-1.33%
2017-09-07	0	0.225	0.222	0.226	0.212	0.238	5,730,000	1,270,050	0.2216	11.25	11.10	11.30	10.60	11.90	114,600	11.082	6.13%
2017-09-06	0	0.212	0.211	0.215	0.212	0.217	1,560,000	334,840	0.2146	10.60	10.55	10.75	10.60	10.85	31,200	10.732	-2.75%
2017-09-05	0	0.218	0.215	0.219	0.210	0.220	4,510,000	967,010	0.2144	10.90	10.75	10.95	10.50	11.00	90,200	10.721	-0.91%
2017-09-04	0	0.220	0.220	0.226	0.220	0.226	2,535,000	566,685	0.2235	11.00	11.00	11.30	11.00	11.30	50,700	11.177	-3.08%
2017-09-01	0	0.227	0.226	0.227	0.226	0.230	1,000,000	226,590	0.2266	11.35	11.30	11.35	11.30	11.50	20,000	11.330	-2.58%
2017-08-31	0	0.233	0.226	0.233	0.224	0.235	2,122,600	488,268	0.2300	11.65	11.30	11.65	11.20	11.75	42,452	11.502	3.56%
2017-08-30	0	0.225	0.222	0.230	0.220	0.228	4,430,000	992,400	0.2240	11.25	11.10	11.50	11.00	11.40	88,600	11.201	0.00%
2017-08-29	0	0.225	0.225	0.227	0.225	0.235	1,630,000	369,700	0.2268	11.25	11.25	11.35	11.25	11.75	32,600	11.340	-3.02%
2017-08-28	0	0.232	0.228	0.233	0.223	0.235	2,573,000	588,270	0.2286	11.60	11.40	11.65	11.15	11.75	51,460	11.432	-2.93%
2017-08-25	0	0.239	0.232	0.239	0.222	0.239	6,440,000	1,493,240	0.2319	11.95	11.60	11.95	11.10	11.95	128,800	11.593	2.58%
2017-08-24	0	0.233	0.233	0.236	0.233	0.248	2,330,000	559,710	0.2402	11.65	11.65	11.80	11.65	12.40	46,600	12.011	-2.51%
2017-08-22	0	0.239	0.237	0.240	0.233	0.240	3,101,000	729,100	0.2351	11.95	11.85	12.00	11.65	12.00	62,020	11.756	1.70%
2017-08-21	0	0.235	0.235	0.237	0.230	0.235	1,860,000	434,870	0.2338	11.75	11.75	11.85	11.50	11.75	37,200	11.690	3.98%
2017-08-18	0	0.226	0.226	0.229	0.223	0.230	2,470,000	558,690	0.2262	11.30	11.30	11.45	11.15	11.50	49,400	11.310	-1.74%
2017-08-17	0	0.230	0.230	0.232	0.228	0.232	2,510,000	577,860	0.2302	11.50	11.50	11.60	11.40	11.60	50,200	11.511	-1.29%
2017-08-16	0	0.233	0.232	0.236	0.232	0.255	7,091,500	1,705,725	0.2405	11.65	11.60	11.80	11.60	12.75	141,830	12.027	-5.67%
2017-08-15	0	0.247	0.246	0.247	0.230	0.248	8,590,000	2,060,480	0.2399	12.35	12.30	12.35	11.50	12.40	171,800	11.993	10.76%
2017-08-14	0	0.223	0.223	0.226	0.219	0.230	3,050,000	684,120	0.2243	11.15	11.15	11.30	10.95	11.50	61,000	11.215	2.76%
2017-08-11	0	0.217	0.217	0.221	0.217	0.237	7,230,000	1,646,110	0.2277	10.85	10.85	11.05	10.85	11.85	144,600	11.384	-6.06%
2017-08-10	0	0.231	0.230	0.233	0.221	0.244	9,870,000	2,283,200	0.2313	11.55	11.50	11.65	11.05	12.20	197,400	11.566	-4.55%
2017-08-09	0	0.242	0.241	0.243	0.231	0.248	12,761,500	3,031,745	0.2376	12.10	12.05	12.15	11.55	12.40	255,230	11.878	-1.63%
2017-08-08	0	0.246	0.244	0.246	0.218	0.260	59,321,000	14,520,860	0.2448	12.30	12.20	12.30	10.90	13.00	1,186,420	12.239	14.42%
2017-08-07	0	0.215	0.215	0.218	0.193	0.218	18,310,000	3,784,860	0.2067	10.75	10.75	10.90	9.650	10.90	366,200	10.335	11.40%
2017-08-04	0	0.193	0.194	0.195	0.185	0.195	10,285,000	1,954,790	0.1901	9.650	9.700	9.750	9.250	9.750	205,700	9.5031	3.21%
2017-08-03	0	0.187	0.187	0.188	0.175	0.192	4,490,000	842,670	0.1877	9.350	9.350	9.400	8.750	9.600	89,800	9.3839	4.47%
2017-08-02	0	0.179	0.178	0.181	0.179	0.195	11,140,000	2,090,070	0.1876	8.950	8.900	9.050	8.950	9.750	222,800	9.3809	-0.56%
2017-08-01	0	0.180	0.180	0.181	0.160	0.185	21,560,000	3,825,690	0.1774	9.000	9.000	9.050	8.000	9.250	431,200	8.8722	16.13%
2017-07-31	0	0.155	0.155	0.156	0.151	0.158	2,430,000	380,050	0.1564	7.750	7.750	7.800	7.550	7.900	48,600	7.8200	4.03%
2017-07-28	0	0.149	0.149	0.150	0.149	0.150	700,000	104,400	0.1491	7.450	7.450	7.500	7.450	7.500	14,000	7.4571	1.36%
2017-07-27	0	0.147	0.147	0.148	0.147	0.154	1,950,000	292,250	0.1499	7.350	7.350	7.400	7.350	7.700	39,000	7.4936	-2.00%
2017-07-26	0	0.150	0.150	0.154	0.137	0.154	8,660,000	1,258,250	0.1453	7.500	7.500	7.700	6.850	7.700	173,200	7.2647	2.74%
2017-07-25	0	0.146	0.145	0.146	0.142	0.149	2,260,000	330,850	0.1464	7.300	7.250	7.300	7.100	7.450	45,200	7.3197	-2.67%
2017-07-24	0	0.150	0.149	0.151	0.150	0.152	2,160,000	325,390	0.1506	7.500	7.450	7.550	7.500	7.600	43,200	7.5322	-1.32%
2017-07-21	0	0.152	0.151	0.152	0.149	0.153	3,900,000	587,090	0.1505	7.600	7.550	7.600	7.450	7.650	78,000	7.5268	-0.65%
2017-07-20	0	0.153	0.152	0.153	0.150	0.153	2,175,000	330,565	0.1520	7.650	7.600	7.650	7.500	7.650	43,500	7.5992	-1.29%
2017-07-19	0	0.155	0.155	0.156	0.154	0.156	1,430,000	221,440	0.1549	7.750	7.750	7.800	7.700	7.800	28,600	7.7427	0.00%
2017-07-18	0	0.155	0.152	0.155	0.152	0.156	5,700,000	882,150	0.1548	7.750	7.600	7.750	7.600	7.800	114,000	7.7382	-0.64%
2017-07-17	0	0.156	0.155	0.158	0.156	0.165	6,720,000	1,061,780	0.1580	7.800	7.750	7.900	7.800	8.250	134,400	7.9001	-2.50%
2017-07-14	0	0.160	0.158	0.160	0.159	0.163	6,133,800	991,665	0.1617	8.000	7.900	8.000	7.950	8.150	122,676	8.0836	0.00%
2017-07-13	0	0.160	0.159	0.160	0.157	0.160	3,170,000	499,950	0.1577	8.000	7.950	8.000	7.850	8.000	63,400	7.8856	0.00%
2017-07-12	0	0.160	0.158	0.160	0.156	0.161	6,840,000	1,082,210	0.1582	8.000	7.900	8.000	7.800	8.050	136,800	7.9109	0.00%
2017-07-11	0	0.160	0.158	0.160	0.152	0.164	1,690,000	268,810	0.1591	8.000	7.900	8.000	7.600	8.200	33,800	7.9530	2.56%
2017-07-10	0	0.156	0.156	0.158	0.151	0.165	1,940,000	305,290	0.1574	7.800	7.800	7.900	7.550	8.250	38,800	7.8683	-2.50%
2017-07-07	0	0.160	0.158	0.163	0.158	0.169	3,810,000	613,040	0.1609	8.000	7.900	8.150	7.900	8.450	76,200	8.0451	1.91%
2017-07-06	0	0.157	0.155	0.156	0.154	0.161	9,970,000	1,574,580	0.1579	7.850	7.750	7.800	7.700	8.050	199,400	7.8966	-5.99%
2017-07-05	0	0.167	0.162	0.168	0.162	0.170	1,560,000	255,680	0.1639	8.350	8.100	8.400	8.100	8.500	31,200	8.1949	-2.91%
2017-07-04	0	0.172	0.165	0.172	0.163	0.172	1,120,000	186,910	0.1669	8.600	8.250	8.600	8.150	8.600	22,400	8.3442	0.00%
2017-07-03	0	0.172	0.170	0.172	0.170	0.172	1,690,000	289,200	0.1711	8.600	8.500	8.600	8.500	8.600	33,800	8.5562	1.18%
2017-06-30	0	0.170	0.170	0.174	0.170	0.175	1,390,000	238,150	0.1713	8.500	8.500	8.700	8.500	8.750	27,800	8.5665	0.00%
2017-06-29	0	0.170	0.170	0.172	0.170	0.173	1,910,000	325,700	0.1705	8.500	8.500	8.600	8.500	8.650	38,200	8.5262	0.59%
2017-06-28	0	0.169	0.169	0.171	0.165	0.179	1,710,000	292,670	0.1712	8.450	8.450	8.550	8.250	8.950	34,200	8.5576	-3.43%
2017-06-27	0	0.175	0.175	0.180	0.168	0.185	12,290,000	2,163,700	0.1761	8.750	8.750	9.000	8.400	9.250	245,800	8.8027	-4.37%
2017-06-26	0	0.183	0.183	0.186	0.183	0.189	4,030,500	745,370	0.1849	9.150	9.150	9.300	9.150	9.450	80,610	9.2466	-3.68%
2017-06-23	0	0.190	0.187	0.190	0.182	0.190	2,210,000	410,410	0.1857	9.500	9.350	9.500	9.100	9.500	44,200	9.2853	1.60%
2017-06-22	0	0.187	0.187	0.190	0.187	0.194	3,610,000	684,780	0.1897	9.350	9.350	9.500	9.350	9.700	72,200	9.4845	-3.11%
2017-06-21	0	0.193	0.193	0.199	0.191	0.194	900,000	172,920	0.1921	9.650	9.650	9.950	9.550	9.700	18,000	9.6067	-1.03%
2017-06-20	0	0.195	0.195	0.199	0.191	0.195	712,400	138,271	0.1941	9.750	9.750	9.950	9.550	9.750	14,248	9.7046	0.52%
2017-06-19	0	0.194	0.194	0.197	0.190	0.194	480,000	91,870	0.1914	9.700	9.700	9.850	9.500	9.700	9,600	9.5698	-4.43%
2017-06-16	0	0.203	0.196	0.203	0.200	0.203	2,190,000	438,620	0.2003	10.15	9.800	10.15	10.00	10.15	43,800	10.014	1.50%
2017-06-15	0	0.200	0.200	0.201	0.193	0.200	2,260,000	442,110	0.1956	10.00	10.00	10.05	9.650	10.00	45,200	9.7812	3.63%
2017-06-14	0	0.193	0.193	0.194	0.191	0.195	5,190,000	1,001,630	0.1930	9.650	9.650	9.700	9.550	9.750	103,800	9.6496	-0.52%
2017-06-13	0	0.194	0.193	0.194	0.192	0.198	9,680,000	1,887,110	0.1949	9.700	9.650	9.700	9.600	9.900	193,600	9.7475	-2.02%
2017-06-12	0	0.198	0.197	0.199	0.197	0.202	1,791,500	357,292	0.1994	9.900	9.850	9.950	9.850	10.10	35,830	9.9719	-2.46%
2017-06-09	0	0.203	0.203	0.204	0.202	0.205	1,210,000	245,360	0.2028	10.15	10.15	10.20	10.10	10.25	24,200	10.139	-0.98%
2017-06-08	0	0.205	0.205	0.207	0.202	0.212	1,112,500	226,427	0.2035	10.25	10.25	10.35	10.10	10.60	22,250	10.176	1.49%
2017-06-07	0	0.202	0.201	0.204	0.201	0.205	641,000	129,295	0.2017	10.10	10.05	10.20	10.05	10.25	12,820	10.085	-2.42%
2017-06-06	0	0.207	0.207	0.211	0.206	0.208	1,000,000	207,370	0.2074	10.35	10.35	10.55	10.30	10.40	20,000	10.369	-1.90%
2017-06-05	0	0.211	0.208	0.214	0.199	0.218	5,760,000	1,186,980	0.2061	10.55	10.40	10.70	9.950	10.90	115,200	10.304	-1.86%
2017-06-02	0	0.215	0.211	0.218	0.209	0.218	1,926,338	410,109	0.2129	10.75	10.55	10.90	10.45	10.90	38,527	10.645	-0.92%
2017-06-01	0	0.217	0.217	0.220	0.217	0.217	20,000	4,340	0.2170	10.85	10.85	11.00	10.85	10.85	400	10.850	0.46%
2017-05-31	0	0.216	0.215	0.216	0.205	0.221	3,970,000	851,730	0.2145	10.80	10.75	10.80	10.25	11.05	79,400	10.727	-3.14%
2017-05-29	0	0.223	0.222	0.223	0.207	0.232	4,040,000	898,030	0.2223	11.15	11.10	11.15	10.35	11.60	80,800	11.114	8.25%
2017-05-26	0	0.206	0.206	0.208	0.205	0.209	2,430,000	501,780	0.2065	10.30	10.30	10.40	10.25	10.45	48,600	10.325	-0.96%
2017-05-25	0	0.208	0.207	0.208	0.206	0.210	790,000	163,560	0.2070	10.40	10.35	10.40	10.30	10.50	15,800	10.352	0.48%
2017-05-24	0	0.207	0.204	0.207	0.200	0.212	7,380,000	1,512,150	0.2049	10.35	10.20	10.35	10.00	10.60	147,600	10.245	-1.90%
2017-05-23	0	0.211	0.211	0.213	0.210	0.215	2,540,000	537,590	0.2116	10.55	10.55	10.65	10.50	10.75	50,800	10.582	-0.94%
2017-05-22	0	0.213	0.214	0.218	0.212	0.221	3,440,000	741,750	0.2156	10.65	10.70	10.90	10.60	11.05	68,800	10.781	-3.62%
2017-05-19	0	0.221	0.221	0.222	0.214	0.232	6,690,000	1,479,780	0.2212	11.05	11.05	11.10	10.70	11.60	133,800	11.060	-4.74%
2017-05-18	0	0.232	0.231	0.232	0.230	0.233	1,440,000	332,680	0.2310	11.60	11.55	11.60	11.50	11.65	28,800	11.551	0.87%
2017-05-17	0	0.230	0.229	0.230	0.230	0.234	1,790,000	411,780	0.2300	11.50	11.45	11.50	11.50	11.70	35,800	11.502	-1.71%
2017-05-16	0	0.234	0.231	0.234	0.230	0.237	2,772,500	647,132	0.2334	11.70	11.55	11.70	11.50	11.85	55,450	11.671	-0.85%
2017-05-15	0	0.236	0.236	0.238	0.234	0.236	220,000	51,640	0.2347	11.80	11.80	11.90	11.70	11.80	4,400	11.736	-0.42%
2017-05-12	0	0.237	0.237	0.238	0.233	0.239	1,710,000	402,140	0.2352	11.85	11.85	11.90	11.65	11.95	34,200	11.758	-1.25%
2017-05-11	0	0.240	0.239	0.241	0.238	0.250	2,850,500	697,346	0.2446	12.00	11.95	12.05	11.90	12.50	57,010	12.232	-2.44%
2017-05-10	0	0.246	0.246	0.247	0.237	0.248	1,630,000	393,870	0.2416	12.30	12.30	12.35	11.85	12.40	32,600	12.082	5.58%
2017-05-09	0	0.233	0.233	0.238	0.231	0.238	930,000	217,280	0.2336	11.65	11.65	11.90	11.55	11.90	18,600	11.682	-0.85%
2017-05-08	0	0.235	0.235	0.239	0.235	0.242	2,440,000	580,190	0.2378	11.75	11.75	11.95	11.75	12.10	48,800	11.889	-4.08%
2017-05-05	0	0.245	0.245	0.249	0.241	0.245	770,000	186,350	0.2420	12.25	12.25	12.45	12.05	12.25	15,400	12.101	1.66%
2017-05-04	0	0.241	0.241	0.244	0.241	0.244	1,130,000	273,390	0.2419	12.05	12.05	12.20	12.05	12.20	22,600	12.097	-1.23%
2017-05-02	0	0.244	0.243	0.244	0.241	0.248	3,940,000	962,360	0.2443	12.20	12.15	12.20	12.05	12.40	78,800	12.213	-1.61%
2017-04-28	0	0.248	0.248	0.250	0.247	0.250	670,000	166,810	0.2490	12.40	12.40	12.50	12.35	12.50	13,400	12.449	-0.80%
2017-04-27	0	0.250	0.249	0.255	0.248	0.250	800,000	199,440	0.2493	12.50	12.45	12.75	12.40	12.50	16,000	12.465	0.00%
2017-04-26	0	0.250	0.249	0.250	0.247	0.250	4,560,000	1,139,840	0.2500	12.50	12.45	12.50	12.35	12.50	91,200	12.498	-1.96%
2017-04-25	0	0.255	0.250	0.255	0.250	0.255	1,980,000	495,200	0.2501	12.75	12.50	12.75	12.50	12.75	39,600	12.505	2.00%
2017-04-24	0	0.250	0.250	0.255	0.250	0.255	3,010,000	761,150	0.2529	12.50	12.50	12.75	12.50	12.75	60,200	12.644	0.00%
2017-04-21	0	0.250	0.250	0.255	0.250	0.260	1,620,000	413,000	0.2549	12.50	12.50	12.75	12.50	13.00	32,400	12.747	-3.85%
2017-04-20	0	0.260	0.255	0.260	0.255	0.260	1,100,000	282,700	0.2570	13.00	12.75	13.00	12.75	13.00	22,000	12.850	0.00%
2017-04-19	0	0.260	0.255	0.260	0.250	0.260	1,490,000	383,600	0.2574	13.00	12.75	13.00	12.50	13.00	29,800	12.872	1.96%
2017-04-18	0	0.255	0.250	0.255	0.250	0.255	1,472,000	374,590	0.2545	12.75	12.50	12.75	12.50	12.75	29,440	12.724	0.00%
2017-04-13	0	0.255	0.255	0.260	0.255	0.260	1,070,000	272,950	0.2551	12.75	12.75	13.00	12.75	13.00	21,400	12.755	0.00%
2017-04-12	0	0.255	0.255	0.260	0.250	0.260	4,800,000	1,219,200	0.2540	12.75	12.75	13.00	12.50	13.00	96,000	12.700	-1.92%
2017-04-11	0	0.260	0.255	0.260	0.255	0.260	8,160,274	2,116,318	0.2593	13.00	12.75	13.00	12.75	13.00	163,205	12.967	0.00%
2017-04-10	0	0.260	0.260	0.265	0.260	0.265	1,170,000	308,300	0.2635	13.00	13.00	13.25	13.00	13.25	23,400	13.175	-1.89%
2017-04-07	0	0.265	0.260	0.265	0.265	0.270	2,610,000	694,900	0.2662	13.25	13.00	13.25	13.25	13.50	52,200	13.312	0.00%
2017-04-06	0	0.265	0.265	0.270	0.265	0.270	1,380,000	369,450	0.2677	13.25	13.25	13.50	13.25	13.50	27,600	13.386	0.00%
2017-04-05	0	0.265	0.265	0.275	0.265	0.275	1,800,000	485,450	0.2697	13.25	13.25	13.75	13.25	13.75	36,000	13.485	0.00%
2017-04-03	0	0.265	0.265	0.270	0.260	0.265	4,050,000	1,070,300	0.2643	13.25	13.25	13.50	13.00	13.25	81,000	13.214	-1.85%
2017-03-31	0	0.270	0.270	0.275	0.260	0.275	18,895,000	5,069,650	0.2683	13.50	13.50	13.75	13.00	13.75	377,900	13.415	-1.82%
2017-03-30	0	0.275	0.270	0.275	0.270	0.280	4,023,000	1,101,230	0.2737	13.75	13.50	13.75	13.50	14.00	80,460	13.687	-1.79%
2017-03-29	0	0.280	0.275	0.280	0.270	0.280	45,270,000	12,378,150	0.2734	14.00	13.75	14.00	13.50	14.00	905,400	13.671	3.70%
2017-03-28	0	0.270	0.265	0.270	0.265	0.275	6,120,000	1,635,750	0.2673	13.50	13.25	13.50	13.25	13.75	122,400	13.364	0.00%
2017-03-27	0	0.270	0.265	0.270	0.265	0.275	9,030,000	2,420,900	0.2681	13.50	13.25	13.50	13.25	13.75	180,600	13.405	-3.57%
2017-03-24	0	0.280	0.275	0.280	0.270	0.280	4,710,000	1,286,650	0.2732	14.00	13.75	14.00	13.50	14.00	94,200	13.659	0.00%
2017-03-23	0	0.280	0.275	0.280	0.275	0.285	3,421,000	959,460	0.2805	14.00	13.75	14.00	13.75	14.25	68,420	14.023	1.82%
2017-03-22	0	0.275	0.270	0.275	0.275	0.275	640,000	176,000	0.2750	13.75	13.50	13.75	13.75	13.75	12,800	13.750	-1.79%
2017-03-21	0	0.280	0.275	0.280	0.275	0.280	1,670,000	462,600	0.2770	14.00	13.75	14.00	13.75	14.00	33,400	13.850	1.82%
2017-03-20	0	0.275	0.270	0.275	0.270	0.280	4,500,000	1,248,450	0.2774	13.75	13.50	13.75	13.50	14.00	90,000	13.872	0.00%
2017-03-17	0	0.275	0.275	0.285	0.270	0.285	8,935,000	2,466,775	0.2761	13.75	13.75	14.25	13.50	14.25	178,700	13.804	-1.79%
2017-03-16	0	0.280	0.275	0.280	0.270	0.280	4,250,000	1,165,450	0.2742	14.00	13.75	14.00	13.50	14.00	85,000	13.711	0.00%
2017-03-15	0	0.280	0.275	0.280	0.270	0.280	3,470,000	946,050	0.2726	14.00	13.75	14.00	13.50	14.00	69,400	13.632	0.00%
2017-03-14	0	0.280	0.275	0.280	0.275	0.280	390,000	108,300	0.2777	14.00	13.75	14.00	13.75	14.00	7,800	13.885	0.00%
2017-03-13	0	0.280	0.275	0.280	0.275	0.285	3,900,000	1,092,750	0.2802	14.00	13.75	14.00	13.75	14.25	78,000	14.010	0.00%
2017-03-10	0	0.280	0.275	0.280	0.275	0.285	1,740,000	485,650	0.2791	14.00	13.75	14.00	13.75	14.25	34,800	13.955	-1.75%
2017-03-09	0	0.285	0.280	0.285	0.280	0.290	3,180,000	897,350	0.2822	14.25	14.00	14.25	14.00	14.50	63,600	14.109	-1.72%
2017-03-08	0	0.290	0.285	0.290	0.280	0.290	1,120,000	319,050	0.2849	14.50	14.25	14.50	14.00	14.50	22,400	14.243	1.75%
2017-03-07	0	0.285	0.280	0.285	0.275	0.285	5,031,000	1,410,855	0.2804	14.25	14.00	14.25	13.75	14.25	100,620	14.022	0.00%
2017-03-06	0	0.285	0.285	0.290	0.280	0.285	1,060,000	301,750	0.2847	14.25	14.25	14.50	14.00	14.25	21,200	14.233	0.00%
2017-03-03	0	0.285	0.285	0.290	0.280	0.285	1,590,000	451,450	0.2839	14.25	14.25	14.50	14.00	14.25	31,800	14.197	0.00%
2017-03-02	0	0.285	0.280	0.285	0.280	0.290	3,670,000	1,045,800	0.2850	14.25	14.00	14.25	14.00	14.50	73,400	14.248	-1.72%
2017-03-01	0	0.290	0.285	0.290	0.285	0.290	2,870,000	819,050	0.2854	14.50	14.25	14.50	14.25	14.50	57,400	14.269	0.00%
2017-02-28	0	0.290	0.285	0.290	0.290	0.300	2,240,000	656,550	0.2931	14.50	14.25	14.50	14.50	15.00	44,800	14.655	-1.69%
2017-02-27	0	0.295	0.295	0.300	0.290	0.300	2,081,180	612,142	0.2941	14.75	14.75	15.00	14.50	15.00	41,624	14.707	0.00%
2017-02-24	0	0.295	0.295	0.300	0.290	0.295	1,350,700	397,792	0.2945	14.75	14.75	15.00	14.50	14.75	27,014	14.725	0.00%
2017-02-23	0	0.295	0.295	0.300	0.290	0.300	3,170,000	928,100	0.2928	14.75	14.75	15.00	14.50	15.00	63,400	14.639	-1.67%
2017-02-22	0	0.300	0.295	0.300	0.295	0.300	1,040,000	309,050	0.2972	15.00	14.75	15.00	14.75	15.00	20,800	14.858	1.69%
2017-02-21	0	0.295	0.290	0.295	0.290	0.300	2,891,250	851,893	0.2946	14.75	14.50	14.75	14.50	15.00	57,825	14.732	-1.67%
2017-02-20	0	0.300	0.295	0.300	0.295	0.300	1,341,000	398,830	0.2974	15.00	14.75	15.00	14.75	15.00	26,820	14.871	1.69%
2017-02-17	0	0.295	0.295	0.300	0.295	0.305	1,770,000	527,300	0.2979	14.75	14.75	15.00	14.75	15.25	35,400	14.895	-1.67%
2017-02-16	0	0.300	0.300	0.305	0.295	0.305	6,950,000	2,078,800	0.2991	15.00	15.00	15.25	14.75	15.25	139,000	14.955	-1.64%
2017-02-15	0	0.305	0.305	0.310	0.305	0.310	2,410,000	740,000	0.3071	15.25	15.25	15.50	15.25	15.50	48,200	15.353	0.00%
2017-02-14	0	0.305	0.305	0.310	0.305	0.315	7,060,000	2,162,150	0.3063	15.25	15.25	15.50	15.25	15.75	141,200	15.313	0.00%
2017-02-13	0	0.305	0.305	0.310	0.305	0.320	3,070,600	962,427	0.3134	15.25	15.25	15.50	15.25	16.00	61,412	15.672	-3.17%
2017-02-10	0	0.315	0.305	0.315	0.305	0.320	4,300,000	1,338,250	0.3112	15.75	15.25	15.75	15.25	16.00	86,000	15.561	3.28%
2017-02-09	0	0.305	0.305	0.310	0.305	0.320	11,820,920	3,718,475	0.3146	15.25	15.25	15.50	15.25	16.00	236,418	15.728	-4.69%
2017-02-08	0	0.320	0.315	0.320	0.315	0.335	42,180,000	13,658,000	0.3238	16.00	15.75	16.00	15.75	16.75	843,600	16.190	1.59%
2017-02-07	0	0.315	0.310	0.315	0.280	0.315	19,261,000	5,867,215	0.3046	15.75	15.50	15.75	14.00	15.75	385,220	15.231	10.53%
2017-02-06	0	0.285	0.280	0.285	0.280	0.295	6,040,000	1,726,650	0.2859	14.25	14.00	14.25	14.00	14.75	120,800	14.293	-3.39%
2017-02-03	0	0.295	0.295	0.300	0.295	0.300	860,000	254,250	0.2956	14.75	14.75	15.00	14.75	15.00	17,200	14.782	-1.67%
2017-02-02	0	0.300	0.295	0.300	0.295	0.300	840,000	248,500	0.2958	15.00	14.75	15.00	14.75	15.00	16,800	14.792	1.69%
2017-02-01	0	0.295	0.295	0.300	0.295	0.300	1,100,000	329,350	0.2994	14.75	14.75	15.00	14.75	15.00	22,000	14.970	0.00%
2017-01-27	0	0.295	0.295	0.300	0.295	0.300	280,000	83,800	0.2993	14.75	14.75	15.00	14.75	15.00	5,600	14.964	-1.67%
2017-01-26	0	0.300	0.295	0.300	0.295	0.300	2,260,000	674,000	0.2982	15.00	14.75	15.00	14.75	15.00	45,200	14.912	1.69%
2017-01-25	0	0.295	0.290	0.295	0.290	0.300	3,220,000	947,850	0.2944	14.75	14.50	14.75	14.50	15.00	64,400	14.718	0.00%
2017-01-24	0	0.295	0.290	0.295	0.295	0.305	8,330,000	2,474,350	0.2970	14.75	14.50	14.75	14.75	15.25	166,600	14.852	-3.28%
2017-01-23	0	0.305	0.300	0.305	0.295	0.310	6,820,000	2,057,800	0.3017	15.25	15.00	15.25	14.75	15.50	136,400	15.087	-1.61%
2017-01-20	0	0.310	0.310	0.315	0.280	0.320	45,410,000	13,848,800	0.3050	15.50	15.50	15.75	14.00	16.00	908,200	15.249	10.71%
2017-01-19	0	0.280	0.280	0.285	0.260	0.285	7,300,000	2,012,950	0.2757	14.00	14.00	14.25	13.00	14.25	146,000	13.787	3.70%
2017-01-18	0	0.270	0.270	0.275	0.265	0.270	750,000	202,450	0.2699	13.50	13.50	13.75	13.25	13.50	15,000	13.497	1.89%
2017-01-17	0	0.265	0.265	0.270	0.265	0.270	960,000	254,900	0.2655	13.25	13.25	13.50	13.25	13.50	19,200	13.276	0.00%
2017-01-16	0	0.265	0.260	0.270	0.265	0.270	770,250	204,512	0.2655	13.25	13.00	13.50	13.25	13.50	15,405	13.276	0.00%
2017-01-13	0	0.265	0.265	0.270	0.265	0.270	1,120,310	299,177	0.2670	13.25	13.25	13.50	13.25	13.50	22,406	13.352	-1.85%
2017-01-12	0	0.270	0.265	0.275	0.265	0.270	2,620,000	706,550	0.2697	13.50	13.25	13.75	13.25	13.50	52,400	13.484	-1.82%
2017-01-11	0	0.275	0.270	0.275	0.270	0.275	910,000	248,950	0.2736	13.75	13.50	13.75	13.50	13.75	18,200	13.679	1.85%
2017-01-10	0	0.270	0.270	0.275	0.270	0.275	1,620,000	437,850	0.2703	13.50	13.50	13.75	13.50	13.75	32,400	13.514	0.00%
2017-01-09	0	0.270	0.270	0.275	0.270	0.275	890,000	241,600	0.2715	13.50	13.50	13.75	13.50	13.75	17,800	13.573	-1.82%
2017-01-06	0	0.275	0.275	0.280	0.275	0.275	1,400,000	385,000	0.2750	13.75	13.75	14.00	13.75	13.75	28,000	13.750	0.00%
2017-01-05	0	0.275	0.275	0.280	0.275	0.280	2,300,000	635,400	0.2763	13.75	13.75	14.00	13.75	14.00	46,000	13.813	1.85%
2017-01-04	0	0.270	0.270	0.275	0.270	0.285	3,600,000	973,650	0.2705	13.50	13.50	13.75	13.50	14.25	72,000	13.523	-5.26%
2017-01-03	0	0.285	0.275	0.285	0.275	0.285	2,540,000	711,600	0.2802	14.25	13.75	14.25	13.75	14.25	50,800	14.008	3.64%
2016-12-30	0	0.275	0.275	0.280	0.275	0.285	4,120,000	1,146,650	0.2783	13.75	13.75	14.00	13.75	14.25	82,400	13.916	1.85%
2016-12-29	0	0.270	0.270	0.275	0.270	0.275	760,000	207,700	0.2733	13.50	13.50	13.75	13.50	13.75	15,200	13.664	0.00%
2016-12-28	0	0.270	0.265	0.270	0.265	0.275	5,470,000	1,501,450	0.2745	13.50	13.25	13.50	13.25	13.75	109,400	13.724	0.00%
2016-12-23	0	0.270	0.270	0.275	0.265	0.275	1,520,000	412,200	0.2712	13.50	13.50	13.75	13.25	13.75	30,400	13.559	0.00%
2016-12-22	0	0.270	0.265	0.270	0.270	0.275	3,471,000	939,750	0.2707	13.50	13.25	13.50	13.50	13.75	69,420	13.537	-1.82%
2016-12-21	0	0.275	0.270	0.275	0.270	0.275	931,500	253,925	0.2726	13.75	13.50	13.75	13.50	13.75	18,630	13.630	0.00%
2016-12-20	0	0.275	0.270	0.275	0.270	0.280	1,653,000	453,302	0.2742	13.75	13.50	13.75	13.50	14.00	33,060	13.711	-3.51%
2016-12-19	0	0.285	0.275	0.285	0.270	0.285	2,390,000	667,350	0.2792	14.25	13.75	14.25	13.50	14.25	47,800	13.961	1.79%
2016-12-16	0	0.280	0.275	0.280	0.275	0.280	1,490,000	412,700	0.2770	14.00	13.75	14.00	13.75	14.00	29,800	13.849	0.00%
2016-12-15	0	0.280	0.275	0.280	0.265	0.280	3,520,000	971,200	0.2759	14.00	13.75	14.00	13.25	14.00	70,400	13.795	0.00%
2016-12-14	0	0.280	0.280	0.285	0.280	0.285	2,897,144	813,978	0.2810	14.00	14.00	14.25	14.00	14.25	57,943	14.048	-1.75%
2016-12-13	0	0.285	0.280	0.290	0.280	0.285	2,761,500	778,690	0.2820	14.25	14.00	14.50	14.00	14.25	55,230	14.099	0.00%
2016-12-12	0	0.285	0.285	0.290	0.280	0.290	2,420,000	689,750	0.2850	14.25	14.25	14.50	14.00	14.50	48,400	14.251	-1.72%
2016-12-09	0	0.290	0.290	0.295	0.290	0.295	1,790,920	522,603	0.2918	14.50	14.50	14.75	14.50	14.75	35,818	14.590	-1.69%
2016-12-08	0	0.295	0.290	0.295	0.290	0.300	2,790,000	824,600	0.2956	14.75	14.50	14.75	14.50	15.00	55,800	14.778	0.00%
2016-12-07	0	0.295	0.295	0.300	0.285	0.305	3,910,000	1,148,450	0.2937	14.75	14.75	15.00	14.25	15.25	78,200	14.686	-1.67%
2016-12-06	0	0.300	0.295	0.300	0.285	0.305	6,570,000	1,944,700	0.2960	15.00	14.75	15.00	14.25	15.25	131,400	14.800	3.45%
2016-12-05	0	0.290	0.285	0.290	0.280	0.290	6,080,000	1,732,350	0.2849	14.50	14.25	14.50	14.00	14.50	121,600	14.246	3.57%
2016-12-02	0	0.280	0.280	0.290	0.280	0.295	12,380,000	3,567,100	0.2881	14.00	14.00	14.50	14.00	14.75	247,600	14.407	-6.67%
2016-12-01	0	0.300	0.295	0.300	0.285	0.305	6,630,000	1,962,400	0.2960	15.00	14.75	15.00	14.25	15.25	132,600	14.799	1.69%
2016-11-30	0	0.295	0.290	0.295	0.290	0.305	4,020,000	1,186,600	0.2952	14.75	14.50	14.75	14.50	15.25	80,400	14.759	-1.67%
2016-11-29	0	0.300	0.300	0.305	0.295	0.300	3,530,000	1,054,100	0.2986	15.00	15.00	15.25	14.75	15.00	70,600	14.931	-1.64%
2016-11-28	0	0.305	0.305	0.310	0.305	0.310	1,140,000	348,950	0.3061	15.25	15.25	15.50	15.25	15.50	22,800	15.305	0.00%
2016-11-25	0	0.305	0.305	0.310	0.305	0.310	7,730,000	2,374,550	0.3072	15.25	15.25	15.50	15.25	15.50	154,600	15.359	1.67%
2016-11-24	0	0.300	0.300	0.305	0.295	0.305	2,401,210	715,538	0.2980	15.00	15.00	15.25	14.75	15.25	48,024	14.900	1.69%
2016-11-23	0	0.295	0.290	0.295	0.290	0.300	2,540,000	752,000	0.2961	14.75	14.50	14.75	14.50	15.00	50,800	14.803	-3.28%
2016-11-22	0	0.305	0.295	0.305	0.290	0.310	5,020,000	1,506,200	0.3000	15.25	14.75	15.25	14.50	15.50	100,400	15.002	3.39%
2016-11-21	0	0.295	0.290	0.295	0.290	0.295	3,180,000	924,100	0.2906	14.75	14.50	14.75	14.50	14.75	63,600	14.530	0.00%
2016-11-18	0	0.295	0.295	0.300	0.290	0.300	1,150,000	338,700	0.2945	14.75	14.75	15.00	14.50	15.00	23,000	14.726	0.00%
2016-11-17	0	0.295	0.295	0.300	0.290	0.295	1,090,000	320,750	0.2943	14.75	14.75	15.00	14.50	14.75	21,800	14.713	0.00%
2016-11-16	0	0.295	0.290	0.295	0.290	0.300	2,580,000	757,350	0.2935	14.75	14.50	14.75	14.50	15.00	51,600	14.677	0.00%
2016-11-15	0	0.295	0.290	0.295	0.290	0.300	2,360,000	694,550	0.2943	14.75	14.50	14.75	14.50	15.00	47,200	14.715	-1.67%
2016-11-14	0	0.300	0.295	0.300	0.290	0.300	3,610,000	1,073,300	0.2973	15.00	14.75	15.00	14.50	15.00	72,200	14.866	1.69%
2016-11-11	0	0.295	0.290	0.295	0.290	0.305	4,460,000	1,318,000	0.2955	14.75	14.50	14.75	14.50	15.25	89,200	14.776	0.00%
2016-11-10	0	0.295	0.295	0.300	0.295	0.305	4,010,000	1,196,850	0.2985	14.75	14.75	15.00	14.75	15.25	80,200	14.923	1.72%
2016-11-09	0	0.290	0.290	0.295	0.280	0.305	5,050,000	1,464,600	0.2900	14.50	14.50	14.75	14.00	15.25	101,000	14.501	-3.33%
2016-11-08	0	0.300	0.300	0.305	0.300	0.305	3,511,500	1,055,625	0.3006	15.00	15.00	15.25	15.00	15.25	70,230	15.031	0.00%
2016-11-07	0	0.300	0.295	0.300	0.285	0.300	2,130,000	622,850	0.2924	15.00	14.75	15.00	14.25	15.00	42,600	14.621	5.26%
2016-11-04	0	0.285	0.285	0.290	0.280	0.285	680,500	192,735	0.2832	14.25	14.25	14.50	14.00	14.25	13,610	14.161	0.00%
2016-11-03	0	0.285	0.285	0.290	0.285	0.285	280,000	79,800	0.2850	14.25	14.25	14.50	14.25	14.25	5,600	14.250	0.00%
2016-11-02	0	0.285	0.285	0.290	0.285	0.285	520,000	148,200	0.2850	14.25	14.25	14.50	14.25	14.25	10,400	14.250	-1.72%
2016-11-01	0	0.290	0.285	0.290	0.285	0.290	890,000	257,950	0.2898	14.50	14.25	14.50	14.25	14.50	17,800	14.492	1.75%
2016-10-31	0	0.285	0.285	0.290	0.280	0.290	1,810,000	518,400	0.2864	14.25	14.25	14.50	14.00	14.50	36,200	14.320	-1.72%
2016-10-28	0	0.290	0.285	0.290	0.285	0.295	5,291,500	1,556,612	0.2942	14.50	14.25	14.50	14.25	14.75	105,830	14.709	0.00%
2016-10-27	0	0.290	0.290	0.295	0.285	0.295	2,960,000	854,200	0.2886	14.50	14.50	14.75	14.25	14.75	59,200	14.429	0.00%
2016-10-26	0	0.290	0.290	0.295	0.290	0.290	2,120,000	614,800	0.2900	14.50	14.50	14.75	14.50	14.50	42,400	14.500	0.00%
2016-10-25	0	0.290	0.290	0.295	0.290	0.295	3,830,000	1,114,100	0.2909	14.50	14.50	14.75	14.50	14.75	76,600	14.544	-3.33%
2016-10-24	0	0.300	0.295	0.300	0.290	0.300	1,540,000	456,500	0.2964	15.00	14.75	15.00	14.50	15.00	30,800	14.821	1.69%
2016-10-20	0	0.295	0.295	0.300	0.290	0.300	1,240,000	367,300	0.2962	14.75	14.75	15.00	14.50	15.00	24,800	14.810	-1.67%
2016-10-19	0	0.300	0.290	0.300	0.295	0.300	846,250	249,850	0.2952	15.00	14.50	15.00	14.75	15.00	16,925	14.762	1.69%
2016-10-18	0	0.295	0.295	0.300	0.290	0.300	2,511,000	744,380	0.2964	14.75	14.75	15.00	14.50	15.00	50,220	14.822	0.00%
2016-10-17	0	0.295	0.295	0.300	0.290	0.310	2,785,000	829,450	0.2978	14.75	14.75	15.00	14.50	15.50	55,700	14.891	1.72%
2016-10-14	0	0.290	0.290	0.295	0.290	0.295	2,000,000	582,500	0.2913	14.50	14.50	14.75	14.50	14.75	40,000	14.563	-3.33%
2016-10-13	0	0.300	0.295	0.300	0.290	0.300	1,480,000	437,800	0.2958	15.00	14.75	15.00	14.50	15.00	29,600	14.791	3.45%
2016-10-12	0	0.290	0.290	0.295	0.290	0.295	1,890,500	555,440	0.2938	14.50	14.50	14.75	14.50	14.75	37,810	14.690	-1.69%
2016-10-11	0	0.295	0.295	0.300	0.295	0.305	2,450,000	734,300	0.2997	14.75	14.75	15.00	14.75	15.25	49,000	14.986	-3.28%
2016-10-07	0	0.305	0.305	0.310	0.305	0.310	1,720,000	531,100	0.3088	15.25	15.25	15.50	15.25	15.50	34,400	15.439	-3.17%
2016-10-06	0	0.315	0.310	0.315	0.305	0.340	12,988,050	4,109,415	0.3164	15.75	15.50	15.75	15.25	17.00	259,761	15.820	3.28%
2016-10-05	0	0.305	0.300	0.305	0.290	0.305	1,832,057	549,955	0.3002	15.25	15.00	15.25	14.50	15.25	36,641	15.009	3.39%
2016-10-04	0	0.295	0.290	0.295	0.280	0.295	2,890,000	833,900	0.2885	14.75	14.50	14.75	14.00	14.75	57,800	14.427	0.00%
2016-10-03	0	0.295	0.290	0.295	0.290	0.300	930,000	273,400	0.2940	14.75	14.50	14.75	14.50	15.00	18,600	14.699	0.00%
2016-09-30	0	0.295	0.290	0.295	0.290	0.300	2,430,500	722,490	0.2973	14.75	14.50	14.75	14.50	15.00	48,610	14.863	0.00%
2016-09-29	0	0.295	0.295	0.300	0.290	0.300	5,940,000	1,774,700	0.2988	14.75	14.75	15.00	14.50	15.00	118,800	14.939	0.00%
2016-09-28	0	0.295	0.295	0.300	0.285	0.295	510,000	149,100	0.2924	14.75	14.75	15.00	14.25	14.75	10,200	14.618	1.72%
2016-09-27	0	0.290	0.290	0.295	0.290	0.290	552,250	160,112	0.2899	14.50	14.50	14.75	14.50	14.50	11,045	14.496	0.00%
2016-09-26	0	0.290	0.290	0.295	0.285	0.295	2,970,000	861,850	0.2902	14.50	14.50	14.75	14.25	14.75	59,400	14.509	-1.69%
2016-09-23	0	0.295	0.290	0.295	0.290	0.300	1,610,000	475,900	0.2956	14.75	14.50	14.75	14.50	15.00	32,200	14.780	-1.67%
2016-09-22	0	0.300	0.300	0.305	0.300	0.300	1,290,000	387,000	0.3000	15.00	15.00	15.25	15.00	15.00	25,800	15.000	0.00%
2016-09-21	0	0.300	0.300	0.305	0.295	0.300	1,830,000	548,650	0.2998	15.00	15.00	15.25	14.75	15.00	36,600	14.990	0.00%
2016-09-20	0	0.300	0.295	0.305	0.295	0.300	1,780,500	528,740	0.2970	15.00	14.75	15.25	14.75	15.00	35,610	14.848	0.00%
2016-09-19	0	0.300	0.300	0.305	0.300	0.305	6,100,000	1,833,750	0.3006	15.00	15.00	15.25	15.00	15.25	122,000	15.031	-1.64%
2016-09-15	0	0.305	0.300	0.315	0.290	0.315	3,120,000	926,500	0.2970	15.25	15.00	15.75	14.50	15.75	62,400	14.848	3.39%
2016-09-14	0	0.295	0.290	0.295	0.285	0.295	6,030,000	1,755,500	0.2911	14.75	14.50	14.75	14.25	14.75	120,600	14.556	0.00%
2016-09-13	0	0.295	0.290	0.295	0.290	0.300	3,530,000	1,039,950	0.2946	14.75	14.50	14.75	14.50	15.00	70,600	14.730	0.00%
2016-09-12	0	0.295	0.290	0.295	0.285	0.310	6,220,000	1,837,350	0.2954	14.75	14.50	14.75	14.25	15.50	124,400	14.770	-6.35%
2016-09-09	0	0.315	0.315	0.320	0.310	0.325	6,690,000	2,117,550	0.3165	15.75	15.75	16.00	15.50	16.25	133,800	15.826	1.61%
2016-09-08	0	0.310	0.300	0.310	0.300	0.320	6,011,000	1,855,695	0.3087	15.50	15.00	15.50	15.00	16.00	120,220	15.436	-1.59%
2016-09-07	0	0.315	0.310	0.315	0.305	0.325	6,870,000	2,158,400	0.3142	15.75	15.50	15.75	15.25	16.25	137,400	15.709	-3.08%
2016-09-06	0	0.325	0.320	0.325	0.315	0.335	8,570,000	2,751,150	0.3210	16.25	16.00	16.25	15.75	16.75	171,400	16.051	-1.52%
2016-09-05	0	0.330	0.325	0.335	0.325	0.340	8,890,000	2,946,200	0.3314	16.50	16.25	16.75	16.25	17.00	177,800	16.570	1.54%
2016-09-02	0	0.325	0.320	0.325	0.320	0.335	9,880,000	3,211,150	0.3250	16.25	16.00	16.25	16.00	16.75	197,600	16.251	0.00%
2016-09-01	0	0.325	0.320	0.325	0.315	0.330	7,800,800	2,497,790	0.3202	16.25	16.00	16.25	15.75	16.50	156,016	16.010	0.00%
2016-08-31	0	0.325	0.315	0.325	0.305	0.335	22,030,050	7,077,215	0.3213	16.25	15.75	16.25	15.25	16.75	440,601	16.063	0.00%
2016-08-30	0	0.325	0.325	0.330	0.285	0.340	65,802,000	20,957,720	0.3185	16.25	16.25	16.50	14.25	17.00	1,316,040	15.925	14.04%
2016-08-29	0	0.285	0.280	0.285	0.280	0.295	4,340,000	1,239,200	0.2855	14.25	14.00	14.25	14.00	14.75	86,800	14.276	-1.72%
2016-08-26	0	0.290	0.285	0.290	0.275	0.290	4,210,000	1,192,500	0.2833	14.50	14.25	14.50	13.75	14.50	84,200	14.163	5.45%
2016-08-25	0	0.275	0.275	0.280	0.275	0.285	2,710,000	755,000	0.2786	13.75	13.75	14.00	13.75	14.25	54,200	13.930	-3.51%
2016-08-24	0	0.285	0.280	0.285	0.275	0.290	2,750,000	776,900	0.2825	14.25	14.00	14.25	13.75	14.50	55,000	14.125	-1.72%
2016-08-23	0	0.290	0.285	0.290	0.285	0.290	701,000	200,470	0.2860	14.50	14.25	14.50	14.25	14.50	14,020	14.299	0.00%
2016-08-22	0	0.290	0.280	0.290	0.285	0.290	1,370,000	390,550	0.2851	14.50	14.00	14.50	14.25	14.50	27,400	14.254	1.75%
2016-08-19	0	0.285	0.280	0.285	0.275	0.290	3,290,000	926,350	0.2816	14.25	14.00	14.25	13.75	14.50	65,800	14.078	0.00%
2016-08-18	0	0.285	0.285	0.290	0.280	0.285	2,140,000	609,100	0.2846	14.25	14.25	14.50	14.00	14.25	42,800	14.231	0.00%
2016-08-17	0	0.285	0.280	0.285	0.280	0.295	9,970,000	2,847,300	0.2856	14.25	14.00	14.25	14.00	14.75	199,400	14.279	-3.39%
2016-08-16	0	0.295	0.290	0.295	0.285	0.305	4,820,000	1,412,850	0.2931	14.75	14.50	14.75	14.25	15.25	96,400	14.656	-1.67%
2016-08-15	0	0.300	0.295	0.300	0.295	0.315	15,220,000	4,625,050	0.3039	15.00	14.75	15.00	14.75	15.75	304,400	15.194	0.00%
2016-08-12	0	0.300	0.295	0.300	0.290	0.300	4,760,000	1,401,350	0.2944	15.00	14.75	15.00	14.50	15.00	95,200	14.720	1.69%
2016-08-11	0	0.295	0.290	0.295	0.285	0.295	3,580,000	1,040,000	0.2905	14.75	14.50	14.75	14.25	14.75	71,600	14.525	1.72%
2016-08-10	0	0.290	0.285	0.290	0.285	0.295	3,260,000	942,500	0.2891	14.50	14.25	14.50	14.25	14.75	65,200	14.456	0.00%
2016-08-09	0	0.290	0.280	0.285	0.280	0.290	4,080,000	1,169,900	0.2867	14.50	14.00	14.25	14.00	14.50	81,600	14.337	1.75%
2016-08-08	0	0.285	0.280	0.285	0.280	0.285	5,090,500	1,443,737	0.2836	14.25	14.00	14.25	14.00	14.25	101,810	14.181	0.00%
2016-08-05	0	0.285	0.280	0.285	0.280	0.285	3,000,000	852,600	0.2842	14.25	14.00	14.25	14.00	14.25	60,000	14.210	0.00%
2016-08-04	0	0.285	0.280	0.285	0.270	0.285	1,810,000	505,350	0.2792	14.25	14.00	14.25	13.50	14.25	36,200	13.960	1.79%
2016-08-03	0	0.280	0.275	0.280	0.270	0.280	3,390,000	930,900	0.2746	14.00	13.75	14.00	13.50	14.00	67,800	13.730	1.82%
2016-08-01	0	0.275	0.275	0.280	0.275	0.285	5,700,000	1,578,850	0.2770	13.75	13.75	14.00	13.75	14.25	114,000	13.850	-3.51%
2016-07-29	0	0.285	0.280	0.285	0.275	0.290	4,700,000	1,316,200	0.2800	14.25	14.00	14.25	13.75	14.50	94,000	14.002	0.00%
2016-07-28	0	0.285	0.280	0.290	0.280	0.295	3,480,000	1,003,250	0.2883	14.25	14.00	14.50	14.00	14.75	69,600	14.415	-1.72%
2016-07-27	0	0.290	0.285	0.290	0.285	0.295	12,280,000	3,520,550	0.2867	14.50	14.25	14.50	14.25	14.75	245,600	14.334	1.75%
2016-07-26	0	0.285	0.280	0.285	0.280	0.290	8,670,060	2,475,616	0.2855	14.25	14.00	14.25	14.00	14.50	173,401	14.277	-3.39%
2016-07-25	0	0.295	0.290	0.295	0.285	0.310	6,740,000	2,014,050	0.2988	14.75	14.50	14.75	14.25	15.50	134,800	14.941	-4.84%
2016-07-22	0	0.310	0.305	0.310	0.290	0.310	16,192,500	4,838,975	0.2988	15.50	15.25	15.50	14.50	15.50	323,850	14.942	5.08%
2016-07-21	0	0.295	0.290	0.295	0.275	0.295	21,790,630	6,285,070	0.2884	14.75	14.50	14.75	13.75	14.75	435,813	14.421	5.36%
2016-07-20	0	0.280	0.275	0.280	0.275	0.280	8,200,000	2,261,850	0.2758	14.00	13.75	14.00	13.75	14.00	164,000	13.792	1.82%
2016-07-19	0	0.275	0.270	0.275	0.270	0.275	1,551,250	424,562	0.2737	13.75	13.50	13.75	13.50	13.75	31,025	13.685	0.00%
2016-07-18	0	0.275	0.270	0.275	0.270	0.275	4,360,500	1,191,330	0.2732	13.75	13.50	13.75	13.50	13.75	87,210	13.660	0.00%
2016-07-15	0	0.275	0.270	0.275	0.270	0.280	5,801,000	1,578,155	0.2720	13.75	13.50	13.75	13.50	14.00	116,020	13.602	-1.79%
2016-07-14	0	0.280	0.275	0.280	0.270	0.280	7,632,100	2,084,725	0.2732	14.00	13.75	14.00	13.50	14.00	152,642	13.658	3.70%
2016-07-13	0	0.270	0.270	0.275	0.270	0.280	1,860,000	510,650	0.2745	13.50	13.50	13.75	13.50	14.00	37,200	13.727	-3.57%
2016-07-12	0	0.280	0.275	0.280	0.270	0.280	3,660,000	1,005,150	0.2746	14.00	13.75	14.00	13.50	14.00	73,200	13.732	3.70%
2016-07-11	0	0.270	0.265	0.270	0.265	0.280	5,130,000	1,392,550	0.2715	13.50	13.25	13.50	13.25	14.00	102,600	13.573	-1.82%
2016-07-08	0	0.275	0.270	0.275	0.270	0.280	2,410,000	661,800	0.2746	13.75	13.50	13.75	13.50	14.00	48,200	13.730	0.00%
2016-07-07	0	0.275	0.270	0.275	0.270	0.285	9,180,000	2,521,150	0.2746	13.75	13.50	13.75	13.50	14.25	183,600	13.732	-1.79%
2016-07-06	0	0.280	0.275	0.280	0.270	0.290	7,190,000	1,967,600	0.2737	14.00	13.75	14.00	13.50	14.50	143,800	13.683	-3.45%
2016-07-05	0	0.290	0.280	0.290	0.280	0.295	4,010,000	1,148,650	0.2864	14.50	14.00	14.50	14.00	14.75	80,200	14.322	-1.69%
2016-07-04	0	0.295	0.290	0.295	0.280	0.295	13,291,000	3,852,545	0.2899	14.75	14.50	14.75	14.00	14.75	265,820	14.493	7.27%
2016-06-30	0	0.275	0.275	0.280	0.270	0.275	2,920,500	798,280	0.2733	13.75	13.75	14.00	13.50	13.75	58,410	13.667	0.00%
2016-06-29	0	0.275	0.270	0.275	0.270	0.275	2,470,000	670,800	0.2716	13.75	13.50	13.75	13.50	13.75	49,400	13.579	0.00%
2016-06-28	0	0.275	0.270	0.275	0.265	0.275	10,760,000	2,905,750	0.2701	13.75	13.50	13.75	13.25	13.75	215,200	13.503	-1.79%
2016-06-27	0	0.280	0.270	0.280	0.265	0.285	6,590,000	1,806,150	0.2741	14.00	13.50	14.00	13.25	14.25	131,800	13.704	3.70%
2016-06-24	0	0.270	0.265	0.270	0.260	0.290	17,830,000	4,834,000	0.2711	13.50	13.25	13.50	13.00	14.50	356,600	13.556	-6.90%
2016-06-23	0	0.290	0.285	0.290	0.275	0.290	3,550,000	1,002,000	0.2823	14.50	14.25	14.50	13.75	14.50	71,000	14.113	5.45%
2016-06-22	0	0.275	0.275	0.280	0.275	0.280	1,660,000	457,550	0.2756	13.75	13.75	14.00	13.75	14.00	33,200	13.782	-1.79%
2016-06-21	0	0.280	0.275	0.280	0.270	0.280	1,900,000	525,600	0.2766	14.00	13.75	14.00	13.50	14.00	38,000	13.832	0.00%
2016-06-20	0	0.280	0.275	0.280	0.275	0.285	3,930,700	1,099,935	0.2798	14.00	13.75	14.00	13.75	14.25	78,614	13.992	-1.75%
2016-06-17	0	0.285	0.280	0.285	0.275	0.285	1,650,000	459,750	0.2786	14.25	14.00	14.25	13.75	14.25	33,000	13.932	3.64%
2016-06-16	0	0.275	0.270	0.275	0.270	0.285	3,850,000	1,062,300	0.2759	13.75	13.50	13.75	13.50	14.25	77,000	13.796	-1.79%
2016-06-15	0	0.280	0.275	0.280	0.270	0.285	7,490,000	2,070,400	0.2764	14.00	13.75	14.00	13.50	14.25	149,800	13.821	1.82%
2016-06-14	0	0.275	0.270	0.275	0.270	0.275	2,310,000	631,800	0.2735	13.75	13.50	13.75	13.50	13.75	46,200	13.675	1.85%
2016-06-13	0	0.270	0.270	0.275	0.270	0.280	3,940,750	1,078,141	0.2736	13.50	13.50	13.75	13.50	14.00	78,815	13.679	-5.26%
2016-06-10	0	0.285	0.280	0.285	0.275	0.290	3,270,000	924,800	0.2828	14.25	14.00	14.25	13.75	14.50	65,400	14.141	-1.72%
2016-06-08	0	0.290	0.285	0.290	0.285	0.295	3,060,000	885,650	0.2894	14.50	14.25	14.50	14.25	14.75	61,200	14.471	-1.69%
2016-06-07	0	0.295	0.290	0.295	0.275	0.295	14,560,000	4,129,850	0.2836	14.75	14.50	14.75	13.75	14.75	291,200	14.182	5.36%
2016-06-06	0	0.280	0.280	0.285	0.270	0.290	6,910,000	1,948,100	0.2819	14.00	14.00	14.25	13.50	14.50	138,200	14.096	1.82%
2016-06-03	0	0.275	0.275	0.280	0.270	0.285	9,010,000	2,499,850	0.2775	13.75	13.75	14.00	13.50	14.25	180,200	13.873	-1.79%
2016-06-02	0	0.280	0.275	0.285	0.270	0.285	3,940,000	1,094,950	0.2779	14.00	13.75	14.25	13.50	14.25	78,800	13.895	0.00%
2016-06-01	0	0.280	0.275	0.280	0.275	0.290	15,290,000	4,307,700	0.2817	14.00	13.75	14.00	13.75	14.50	305,800	14.087	0.00%
2016-05-31	0	0.280	0.275	0.280	0.275	0.310	28,550,000	8,345,050	0.2923	14.00	13.75	14.00	13.75	15.50	571,000	14.615	-8.20%
2016-05-30	0	0.305	0.300	0.305	0.295	0.310	5,770,000	1,742,850	0.3021	15.25	15.00	15.25	14.75	15.50	115,400	15.103	-1.61%
2016-05-27	0	0.310	0.305	0.310	0.295	0.310	10,570,000	3,185,900	0.3014	15.50	15.25	15.50	14.75	15.50	211,400	15.070	1.64%
2016-05-26	0	0.305	0.300	0.305	0.300	0.305	4,480,000	1,362,550	0.3041	15.25	15.00	15.25	15.00	15.25	89,600	15.207	0.00%
2016-05-25	0	0.305	0.300	0.305	0.295	0.320	13,350,000	4,108,300	0.3077	15.25	15.00	15.25	14.75	16.00	267,000	15.387	5.17%
2016-05-24	0	0.290	0.290	0.295	0.285	0.305	12,680,000	3,718,100	0.2932	14.50	14.50	14.75	14.25	15.25	253,600	14.661	-4.92%
2016-05-23	0	0.305	0.300	0.305	0.295	0.330	20,900,000	6,378,250	0.3052	15.25	15.00	15.25	14.75	16.50	418,000	15.259	-7.58%
2016-05-20	0	0.330	0.325	0.330	0.325	0.330	2,150,000	704,850	0.3278	16.50	16.25	16.50	16.25	16.50	43,000	16.392	0.00%
2016-05-19	0	0.330	0.320	0.330	0.320	0.330	4,510,420	1,462,030	0.3241	16.50	16.00	16.50	16.00	16.50	90,208	16.207	0.00%
2016-05-18	0	0.330	0.325	0.330	0.320	0.340	4,620,000	1,504,650	0.3257	16.50	16.25	16.50	16.00	17.00	92,400	16.284	-1.49%
2016-05-17	0	0.335	0.330	0.335	0.320	0.345	6,370,000	2,137,700	0.3356	16.75	16.50	16.75	16.00	17.25	127,400	16.779	4.69%
2016-05-16	0	0.320	0.315	0.320	0.315	0.330	11,810,000	3,766,800	0.3190	16.00	15.75	16.00	15.75	16.50	236,200	15.948	-4.48%
2016-05-13	0	0.335	0.330	0.335	0.330	0.345	6,930,000	2,336,800	0.3372	16.75	16.50	16.75	16.50	17.25	138,600	16.860	-4.29%
2016-05-12	0	0.350	0.345	0.350	0.340	0.350	3,200,000	1,110,850	0.3471	17.50	17.25	17.50	17.00	17.50	64,000	17.357	0.00%
2016-05-11	0	0.350	0.345	0.350	0.345	0.355	8,180,000	2,861,300	0.3498	17.50	17.25	17.50	17.25	17.75	163,600	17.490	-1.41%
2016-05-10	0	0.355	0.350	0.355	0.350	0.360	7,990,000	2,809,800	0.3517	17.75	17.50	17.75	17.50	18.00	159,800	17.583	-2.74%
2016-05-09	0	0.365	0.360	0.365	0.360	0.380	6,550,000	2,411,700	0.3682	18.25	18.00	18.25	18.00	19.00	131,000	18.410	-1.35%
2016-05-06	0	0.370	0.365	0.370	0.365	0.380	9,110,000	3,359,750	0.3688	18.50	18.25	18.50	18.25	19.00	182,200	18.440	-2.63%
2016-05-05	0	0.380	0.375	0.380	0.375	0.390	7,770,000	2,949,350	0.3796	19.00	18.75	19.00	18.75	19.50	155,400	18.979	-3.80%
2016-05-04	0	0.395	0.385	0.395	0.375	0.400	19,050,000	7,372,600	0.3870	19.75	19.25	19.75	18.75	20.00	381,000	19.351	-1.25%
2016-05-03	0	0.400	0.400	0.405	0.360	0.420	40,902,000	16,262,260	0.3976	20.00	20.00	20.25	18.00	21.00	818,040	19.880	8.11%
2016-04-29	0	0.370	0.365	0.370	0.355	0.380	17,130,000	6,306,650	0.3682	18.50	18.25	18.50	17.75	19.00	342,600	18.408	1.37%
2016-04-28	0	0.365	0.360	0.365	0.350	0.380	53,780,000	19,732,900	0.3669	18.25	18.00	18.25	17.50	19.00	1,075,600	18.346	-1.35%
2016-04-27	0	0.370	0.365	0.370	0.305	0.370	55,920,500	19,126,410	0.3420	18.50	18.25	18.50	15.25	18.50	1,118,410	17.101	21.31%
2016-04-26	0	0.305	0.300	0.305	0.300	0.330	19,450,000	5,975,400	0.3072	15.25	15.00	15.25	15.00	16.50	389,000	15.361	-7.58%
2016-04-25	0	0.330	0.330	0.335	0.320	0.365	43,150,000	14,936,930	0.3462	16.50	16.50	16.75	16.00	18.25	863,000	17.308	1.54%
2016-04-22	0	0.325	0.320	0.325	0.275	0.330	29,680,000	9,245,750	0.3115	16.25	16.00	16.25	13.75	16.50	593,600	15.576	14.04%
2016-04-21	0	0.285	0.280	0.285	0.275	0.285	2,910,000	814,100	0.2798	14.25	14.00	14.25	13.75	14.25	58,200	13.988	0.00%
2016-04-20	0	0.285	0.280	0.285	0.275	0.290	1,860,000	520,250	0.2797	14.25	14.00	14.25	13.75	14.50	37,200	13.985	1.79%
2016-04-19	0	0.280	0.275	0.280	0.275	0.280	2,990,000	834,350	0.2790	14.00	13.75	14.00	13.75	14.00	59,800	13.952	1.82%
2016-04-18	0	0.275	0.275	0.280	0.275	0.290	5,020,000	1,412,050	0.2813	13.75	13.75	14.00	13.75	14.50	100,400	14.064	-3.51%
2016-04-15	0	0.285	0.285	0.290	0.270	0.295	12,200,000	3,461,300	0.2837	14.25	14.25	14.50	13.50	14.75	244,000	14.186	3.64%
2016-04-14	0	0.275	0.270	0.275	0.270	0.280	2,600,000	716,050	0.2754	13.75	13.50	13.75	13.50	14.00	52,000	13.770	0.00%
2016-04-13	0	0.275	0.275	0.280	0.275	0.280	3,353,000	929,680	0.2773	13.75	13.75	14.00	13.75	14.00	67,060	13.863	-1.79%
2016-04-12	0	0.280	0.270	0.280	0.270	0.285	2,300,000	634,950	0.2761	14.00	13.50	14.00	13.50	14.25	46,000	13.803	0.00%
2016-04-11	0	0.280	0.275	0.280	0.265	0.280	4,700,000	1,286,400	0.2737	14.00	13.75	14.00	13.25	14.00	94,000	13.685	3.70%
2016-04-08	0	0.270	0.265	0.270	0.265	0.275	670,000	180,800	0.2699	13.50	13.25	13.50	13.25	13.75	13,400	13.493	-1.82%
2016-04-07	0	0.275	0.270	0.275	0.270	0.275	3,780,000	1,032,100	0.2730	13.75	13.50	13.75	13.50	13.75	75,600	13.652	0.00%
2016-04-06	0	0.275	0.270	0.275	0.260	0.275	2,540,000	671,250	0.2643	13.75	13.50	13.75	13.00	13.75	50,800	13.214	3.77%
2016-04-05	0	0.265	0.260	0.265	0.250	0.275	5,020,000	1,307,550	0.2605	13.25	13.00	13.25	12.50	13.75	100,400	13.023	-1.85%
2016-04-01	0	0.270	0.270	0.275	0.270	0.280	4,324,000	1,180,050	0.2729	13.50	13.50	13.75	13.50	14.00	86,480	13.645	-6.90%
2016-03-31	0	0.290	0.280	0.290	0.280	0.290	1,030,000	294,550	0.2860	14.50	14.00	14.50	14.00	14.50	20,600	14.299	1.75%
2016-03-30	0	0.285	0.275	0.285	0.275	0.300	9,440,000	2,664,400	0.2822	14.25	13.75	14.25	13.75	15.00	188,800	14.112	1.79%
2016-03-29	0	0.280	0.280	0.285	0.275	0.285	4,820,000	1,350,150	0.2801	14.00	14.00	14.25	13.75	14.25	96,400	14.006	0.00%
2016-03-24	0	0.280	0.280	0.285	0.280	0.285	830,000	232,900	0.2806	14.00	14.00	14.25	14.00	14.25	16,600	14.030	0.00%
2016-03-23	0	0.280	0.280	0.285	0.280	0.285	2,250,000	633,050	0.2814	14.00	14.00	14.25	14.00	14.25	45,000	14.068	-1.75%
2016-03-22	0	0.285	0.280	0.285	0.280	0.290	2,120,000	603,800	0.2848	14.25	14.00	14.25	14.00	14.50	42,400	14.241	-1.72%
2016-03-21	0	0.290	0.290	0.295	0.285	0.295	2,820,000	814,950	0.2890	14.50	14.50	14.75	14.25	14.75	56,400	14.449	-1.69%
2016-03-18	0	0.295	0.290	0.295	0.285	0.295	4,590,000	1,318,000	0.2871	14.75	14.50	14.75	14.25	14.75	91,800	14.357	1.72%
2016-03-17	0	0.290	0.285	0.290	0.285	0.300	5,490,000	1,590,850	0.2898	14.50	14.25	14.50	14.25	15.00	109,800	14.489	-1.69%
2016-03-16	0	0.295	0.290	0.295	0.285	0.300	3,300,000	965,500	0.2926	14.75	14.50	14.75	14.25	15.00	66,000	14.629	0.00%
2016-03-15	0	0.295	0.295	0.300	0.295	0.310	6,840,000	2,065,650	0.3020	14.75	14.75	15.00	14.75	15.50	136,800	15.100	-1.67%
2016-03-14	0	0.300	0.300	0.305	0.295	0.310	8,700,300	2,625,446	0.3018	15.00	15.00	15.25	14.75	15.50	174,006	15.088	0.00%
2016-03-11	0	0.300	0.295	0.300	0.270	0.300	9,850,000	2,816,300	0.2859	15.00	14.75	15.00	13.50	15.00	197,000	14.296	5.26%
2016-03-10	0	0.285	0.280	0.285	0.280	0.300	7,540,000	2,161,800	0.2867	14.25	14.00	14.25	14.00	15.00	150,800	14.336	-3.39%
2016-03-09	0	0.295	0.295	0.300	0.275	0.310	28,130,000	8,370,350	0.2976	14.75	14.75	15.00	13.75	15.50	562,600	14.878	3.51%
2016-03-08	0	0.285	0.280	0.285	0.260	0.285	14,380,000	3,896,900	0.2710	14.25	14.00	14.25	13.00	14.25	287,600	13.550	3.64%
2016-03-07	0	0.275	0.270	0.275	0.250	0.280	36,060,000	9,720,100	0.2696	13.75	13.50	13.75	12.50	14.00	721,200	13.478	10.00%
2016-03-04	0	0.250	0.249	0.250	0.247	0.255	17,660,000	4,438,560	0.2513	12.50	12.45	12.50	12.35	12.75	353,200	12.567	0.00%
2016-03-03	0	0.250	0.249	0.250	0.243	0.250	2,930,000	728,870	0.2488	12.50	12.45	12.50	12.15	12.50	58,600	12.438	2.04%
2016-03-02	0	0.245	0.244	0.246	0.238	0.247	4,050,000	988,900	0.2442	12.25	12.20	12.30	11.90	12.35	81,000	12.209	2.94%
2016-03-01	0	0.238	0.235	0.238	0.232	0.245	8,212,500	1,955,585	0.2381	11.90	11.75	11.90	11.60	12.25	164,250	11.906	0.00%
2016-02-29	0	0.238	0.236	0.239	0.235	0.250	7,630,000	1,875,140	0.2458	11.90	11.80	11.95	11.75	12.50	152,600	12.288	-4.80%
2016-02-26	0	0.250	0.249	0.250	0.246	0.250	2,990,000	745,950	0.2495	12.50	12.45	12.50	12.30	12.50	59,800	12.474	0.40%
2016-02-25	0	0.249	0.246	0.249	0.245	0.250	8,470,000	2,101,790	0.2481	12.45	12.30	12.45	12.25	12.50	169,400	12.407	-0.40%
2016-02-24	0	0.250	0.246	0.250	0.245	0.250	3,180,000	786,750	0.2474	12.50	12.30	12.50	12.25	12.50	63,600	12.370	0.00%
2016-02-23	0	0.250	0.249	0.250	0.248	0.255	8,150,000	2,038,110	0.2501	12.50	12.45	12.50	12.40	12.75	163,000	12.504	-1.96%
2016-02-22	0	0.255	0.249	0.255	0.249	0.255	8,290,000	2,099,630	0.2533	12.75	12.45	12.75	12.45	12.75	165,800	12.664	2.00%
2016-02-19	0	0.250	0.250	0.255	0.250	0.265	12,820,000	3,282,250	0.2560	12.50	12.50	12.75	12.50	13.25	256,400	12.801	-5.66%
2016-02-18	0	0.265	0.260	0.265	0.260	0.275	5,950,000	1,595,550	0.2682	13.25	13.00	13.25	13.00	13.75	119,000	13.408	1.92%
2016-02-17	0	0.260	0.250	0.260	0.248	0.260	1,420,000	361,950	0.2549	13.00	12.50	13.00	12.40	13.00	28,400	12.745	4.00%
2016-02-16	0	0.250	0.250	0.255	0.250	0.260	3,300,000	841,450	0.2550	12.50	12.50	12.75	12.50	13.00	66,000	12.749	-1.96%
2016-02-15	0	0.255	0.250	0.255	0.238	0.255	4,410,000	1,093,870	0.2480	12.75	12.50	12.75	11.90	12.75	88,200	12.402	8.51%
2016-02-12	0	0.235	0.235	0.240	0.230	0.242	2,430,000	570,110	0.2346	11.75	11.75	12.00	11.50	12.10	48,600	11.731	0.43%
2016-02-11	0	0.234	0.234	0.239	0.232	0.244	2,460,000	585,900	0.2382	11.70	11.70	11.95	11.60	12.20	49,200	11.909	-6.40%
2016-02-05	0	0.250	0.248	0.250	0.248	0.250	3,400,000	849,970	0.2500	12.50	12.40	12.50	12.40	12.50	68,000	12.500	0.00%
2016-02-04	0	0.250	0.249	0.250	0.249	0.260	6,110,000	1,536,190	0.2514	12.50	12.45	12.50	12.45	13.00	122,200	12.571	1.63%
2016-02-03	0	0.246	0.245	0.249	0.241	0.249	1,350,180	333,300	0.2469	12.30	12.25	12.45	12.05	12.45	27,004	12.343	-1.60%
2016-02-02	0	0.250	0.250	0.255	0.249	0.260	2,251,000	570,265	0.2533	12.50	12.50	12.75	12.45	13.00	45,020	12.667	-3.85%
2016-02-01	0	0.260	0.255	0.260	0.249	0.260	2,260,000	570,810	0.2526	13.00	12.75	13.00	12.45	13.00	45,200	12.629	4.00%
2016-01-29	0	0.250	0.255	0.260	0.245	0.260	2,720,000	681,340	0.2505	12.50	12.75	13.00	12.25	13.00	54,400	12.525	0.40%
2016-01-28	0	0.249	0.249	0.255	0.248	0.250	1,640,000	409,280	0.2496	12.45	12.45	12.75	12.40	12.50	32,800	12.478	-2.35%
2016-01-27	0	0.255	0.250	0.260	0.248	0.260	6,910,000	1,736,570	0.2513	12.75	12.50	13.00	12.40	13.00	138,200	12.566	3.66%
2016-01-26	0	0.246	0.246	0.247	0.243	0.250	3,530,000	872,310	0.2471	12.30	12.30	12.35	12.15	12.50	70,600	12.356	-1.60%
2016-01-25	0	0.250	0.250	0.255	0.242	0.255	5,290,000	1,314,320	0.2485	12.50	12.50	12.75	12.10	12.75	105,800	12.423	4.17%
2016-01-22	0	0.240	0.239	0.243	0.230	0.243	4,502,500	1,067,055	0.2370	12.00	11.95	12.15	11.50	12.15	90,050	11.850	2.56%
2016-01-21	0	0.234	0.231	0.234	0.230	0.246	7,180,000	1,712,070	0.2384	11.70	11.55	11.70	11.50	12.30	143,600	11.922	-3.70%
2016-01-20	0	0.243	0.240	0.243	0.240	0.260	11,040,000	2,705,370	0.2451	12.15	12.00	12.15	12.00	13.00	220,800	12.253	-6.54%
2016-01-19	0	0.260	0.260	0.265	0.245	0.270	5,760,000	1,472,830	0.2557	13.00	13.00	13.25	12.25	13.50	115,200	12.785	4.00%
2016-01-18	0	0.250	0.248	0.250	0.245	0.260	10,790,000	2,697,320	0.2500	12.50	12.40	12.50	12.25	13.00	215,800	12.499	-5.66%
2016-01-15	0	0.265	0.265	0.270	0.265	0.285	12,700,000	3,509,250	0.2763	13.25	13.25	13.50	13.25	14.25	254,000	13.816	-7.02%
2016-01-14	0	0.285	0.280	0.290	0.265	0.285	3,930,000	1,080,050	0.2748	14.25	14.00	14.50	13.25	14.25	78,600	13.741	1.79%
2016-01-13	0	0.280	0.275	0.285	0.280	0.295	4,930,000	1,413,950	0.2868	14.00	13.75	14.25	14.00	14.75	98,600	14.340	-1.75%
2016-01-12	0	0.285	0.280	0.290	0.280	0.295	9,630,000	2,767,400	0.2874	14.25	14.00	14.50	14.00	14.75	192,600	14.369	0.00%
2016-01-11	0	0.285	0.285	0.290	0.280	0.305	8,810,000	2,567,000	0.2914	14.25	14.25	14.50	14.00	15.25	176,200	14.569	-8.06%
2016-01-08	0	0.310	0.305	0.315	0.305	0.320	9,961,000	3,136,005	0.3148	15.50	15.25	15.75	15.25	16.00	199,220	15.741	1.64%
2016-01-07	0	0.305	0.300	0.305	0.305	0.350	21,360,000	6,839,400	0.3202	15.25	15.00	15.25	15.25	17.50	427,200	16.010	-14.08%
2016-01-06	0	0.355	0.345	0.355	0.345	0.355	2,310,000	808,550	0.3500	17.75	17.25	17.75	17.25	17.75	46,200	17.501	1.43%
2016-01-05	0	0.350	0.345	0.350	0.340	0.355	9,020,000	3,130,300	0.3470	17.50	17.25	17.50	17.00	17.75	180,400	17.352	-1.41%
2016-01-04	0	0.355	0.350	0.355	0.345	0.380	10,996,000	3,902,400	0.3549	17.75	17.50	17.75	17.25	19.00	219,920	17.745	-4.05%
2015-12-31	0	0.370	0.365	0.370	0.365	0.380	1,610,000	599,450	0.3723	18.50	18.25	18.50	18.25	19.00	32,200	18.616	-1.33%
2015-12-30	0	0.375	0.370	0.375	0.365	0.385	6,570,000	2,457,450	0.3740	18.75	18.50	18.75	18.25	19.25	131,400	18.702	0.00%
2015-12-29	0	0.375	0.365	0.375	0.355	0.375	5,135,000	1,876,175	0.3654	18.75	18.25	18.75	17.75	18.75	102,700	18.269	1.35%
2015-12-28	0	0.370	0.365	0.370	0.350	0.385	15,510,500	5,667,872	0.3654	18.50	18.25	18.50	17.50	19.25	310,210	18.271	5.71%
2015-12-24	0	0.350	0.345	0.350	0.345	0.360	4,230,000	1,477,950	0.3494	17.50	17.25	17.50	17.25	18.00	84,600	17.470	-1.41%
2015-12-23	0	0.355	0.350	0.355	0.345	0.360	12,050,000	4,224,900	0.3506	17.75	17.50	17.75	17.25	18.00	241,000	17.531	1.43%
2015-12-22	0	0.350	0.345	0.350	0.345	0.365	15,110,000	5,312,850	0.3516	17.50	17.25	17.50	17.25	18.25	302,200	17.581	-4.11%
2015-12-21	0	0.365	0.360	0.365	0.365	0.375	7,730,000	2,829,000	0.3660	18.25	18.00	18.25	18.25	18.75	154,600	18.299	-3.95%
2015-12-18	0	0.380	0.375	0.380	0.375	0.385	7,090,000	2,682,700	0.3784	19.00	18.75	19.00	18.75	19.25	141,800	18.919	-2.56%
2015-12-17	0	0.390	0.385	0.390	0.370	0.395	9,330,000	3,605,550	0.3864	19.50	19.25	19.50	18.50	19.75	186,600	19.322	4.00%
2015-12-16	0	0.375	0.370	0.375	0.375	0.410	20,080,000	7,712,800	0.3841	18.75	18.50	18.75	18.75	20.50	401,600	19.205	-6.25%
2015-12-15	0	0.400	0.395	0.400	0.380	0.410	34,050,000	13,634,000	0.4004	20.00	19.75	20.00	19.00	20.50	681,000	20.021	3.90%
2015-12-14	0	0.385	0.380	0.385	0.305	0.395	86,910,000	31,455,900	0.3619	19.25	19.00	19.25	15.25	19.75	1,738,200	18.097	-16.30%
2015-12-11	0	0.460	0.455	0.460	0.450	0.485	20,650,000	9,653,150	0.4675	23.00	22.75	23.00	22.50	24.25	413,000	23.373	-6.12%
2015-12-10	0	0.490	0.480	0.490	0.480	0.495	4,950,500	2,414,132	0.4877	24.50	24.00	24.50	24.00	24.75	99,010	24.383	1.03%
2015-12-09	0	0.485	0.480	0.485	0.475	0.490	9,560,000	4,602,050	0.4814	24.25	24.00	24.25	23.75	24.50	191,200	24.069	-2.02%
2015-12-08	0	0.495	0.490	0.495	0.485	0.495	5,932,100	2,908,576	0.4903	24.75	24.50	24.75	24.25	24.75	118,642	24.516	-1.00%
2015-12-07	0	0.500	0.495	0.500	0.495	0.510	7,320,000	3,656,150	0.4995	25.00	24.75	25.00	24.75	25.50	146,400	24.974	1.01%
2015-12-04	0	0.495	0.495	0.500	0.495	0.520	6,530,000	3,272,300	0.5011	24.75	24.75	25.00	24.75	26.00	130,600	25.056	-4.81%
2015-12-03	0	0.520	0.510	0.520	0.510	0.530	14,060,000	7,381,700	0.5250	26.00	25.50	26.00	25.50	26.50	281,200	26.251	-1.89%
2015-12-02	0	0.530	0.520	0.530	0.500	0.540	27,655,000	14,470,450	0.5232	26.50	26.00	26.50	25.00	27.00	553,100	26.162	3.92%
2015-12-01	0	0.510	0.500	0.510	0.495	0.510	13,920,000	6,973,640	0.5010	25.50	25.00	25.50	24.75	25.50	278,400	25.049	0.00%
2015-11-30	0	0.510	0.500	0.520	0.470	0.520	27,081,500	13,658,620	0.5044	25.50	25.00	26.00	23.50	26.00	541,630	25.218	5.15%
2015-11-27	0	0.485	0.480	0.485	0.480	0.500	6,840,000	3,335,800	0.4877	24.25	24.00	24.25	24.00	25.00	136,800	24.385	-2.02%
2015-11-26	0	0.495	0.485	0.495	0.490	0.510	9,550,000	4,729,500	0.4952	24.75	24.25	24.75	24.50	25.50	191,000	24.762	0.00%
2015-11-25	0	0.495	0.490	0.495	0.475	0.495	9,600,000	4,699,200	0.4895	24.75	24.50	24.75	23.75	24.75	192,000	24.475	-1.00%
2015-11-24	0	0.500	0.495	0.510	0.495	0.510	4,010,000	2,005,550	0.5001	25.00	24.75	25.50	24.75	25.50	80,200	25.007	1.01%
2015-11-23	0	0.495	0.495	0.500	0.490	0.520	13,220,000	6,664,700	0.5041	24.75	24.75	25.00	24.50	26.00	264,400	25.207	-2.94%
2015-11-20	0	0.510	0.510	0.520	0.495	0.510	8,090,000	4,088,000	0.5053	25.50	25.50	26.00	24.75	25.50	161,800	25.266	3.03%
2015-11-19	0	0.495	0.495	0.500	0.495	0.510	11,360,000	5,675,000	0.4996	24.75	24.75	25.00	24.75	25.50	227,200	24.978	1.02%
2015-11-18	0	0.490	0.485	0.490	0.480	0.520	15,024,000	7,503,390	0.4994	24.50	24.25	24.50	24.00	26.00	300,480	24.971	-3.92%
2015-11-17	0	0.510	0.500	0.510	0.500	0.540	18,700,000	9,651,100	0.5161	25.50	25.00	25.50	25.00	27.00	374,000	25.805	-1.92%
2015-11-16	0	0.520	0.510	0.520	0.495	0.520	22,670,000	11,517,400	0.5080	26.00	25.50	26.00	24.75	26.00	453,400	25.402	4.00%
2015-11-13	0	0.500	0.500	0.510	0.500	0.520	16,650,000	8,419,950	0.5057	25.00	25.00	25.50	25.00	26.00	333,000	25.285	-3.85%
2015-11-12	0	0.520	0.520	0.530	0.490	0.530	40,080,000	20,474,200	0.5108	26.00	26.00	26.50	24.50	26.50	801,600	25.542	8.33%
2015-11-11	0	0.480	0.470	0.480	0.465	0.480	5,770,000	2,725,650	0.4724	24.00	23.50	24.00	23.25	24.00	115,400	23.619	0.00%
2015-11-10	0	0.480	0.475	0.480	0.475	0.485	7,360,000	3,527,400	0.4793	24.00	23.75	24.00	23.75	24.25	147,200	23.963	-2.04%
2015-11-09	0	0.490	0.485	0.490	0.485	0.500	14,410,000	7,069,450	0.4906	24.50	24.25	24.50	24.25	25.00	288,200	24.530	-1.01%
2015-11-06	0	0.495	0.490	0.495	0.485	0.510	24,031,340	11,871,029	0.4940	24.75	24.50	24.75	24.25	25.50	480,627	24.699	0.00%
2015-11-05	0	0.495	0.490	0.495	0.480	0.510	17,660,000	8,734,700	0.4946	24.75	24.50	24.75	24.00	25.50	353,200	24.730	2.06%
2015-11-04	0	0.485	0.475	0.485	0.480	0.500	36,911,000	17,980,520	0.4871	24.25	23.75	24.25	24.00	25.00	738,220	24.357	0.00%
2015-11-03	0	0.485	0.480	0.485	0.475	0.520	34,280,000	16,731,000	0.4881	24.25	24.00	24.25	23.75	26.00	685,600	24.403	-3.00%
2015-11-02	0	0.500	0.495	0.500	0.490	0.540	34,820,150	17,926,725	0.5148	25.00	24.75	25.00	24.50	27.00	696,403	25.742	-7.41%
2015-10-30	0	0.540	0.530	0.540	0.520	0.560	18,340,000	9,818,700	0.5354	27.00	26.50	27.00	26.00	28.00	366,800	26.769	-1.82%
2015-10-29	0	0.550	0.540	0.550	0.520	0.560	39,540,000	21,441,900	0.5423	27.50	27.00	27.50	26.00	28.00	790,800	27.114	5.77%
2015-10-28	0	0.520	0.520	0.530	0.485	0.540	61,300,000	31,964,350	0.5214	26.00	26.00	26.50	24.25	27.00	1,226,000	26.072	8.33%
2015-10-27	0	0.480	0.475	0.480	0.470	0.485	9,610,000	4,569,050	0.4754	24.00	23.75	24.00	23.50	24.25	192,200	23.772	1.05%
2015-10-26	0	0.475	0.470	0.475	0.465	0.495	16,580,000	7,860,850	0.4741	23.75	23.50	23.75	23.25	24.75	331,600	23.706	-2.06%
2015-10-23	0	0.485	0.480	0.485	0.465	0.500	32,111,250	15,455,675	0.4813	24.25	24.00	24.25	23.25	25.00	642,225	24.066	5.43%
2015-10-22	0	0.460	0.460	0.465	0.455	0.475	11,350,000	5,263,250	0.4637	23.00	23.00	23.25	22.75	23.75	227,000	23.186	-2.13%
2015-10-20	0	0.470	0.465	0.470	0.455	0.485	32,181,500	14,984,430	0.4656	23.50	23.25	23.50	22.75	24.25	643,630	23.281	-1.05%
2015-10-19	0	0.475	0.475	0.480	0.415	0.495	140,580,000	65,255,750	0.4642	23.75	23.75	24.00	20.75	24.75	2,811,600	23.209	15.85%
2015-10-16	0	0.410	0.410	0.415	0.390	0.425	28,070,000	11,375,200	0.4052	20.50	20.50	20.75	19.50	21.25	561,400	20.262	5.13%
2015-10-15	0	0.390	0.385	0.390	0.380	0.395	9,430,000	3,662,200	0.3884	19.50	19.25	19.50	19.00	19.75	188,600	19.418	2.63%
2015-10-14	0	0.380	0.380	0.385	0.380	0.405	12,130,000	4,726,450	0.3896	19.00	19.00	19.25	19.00	20.25	242,600	19.482	-5.00%
2015-10-13	0	0.400	0.395	0.400	0.390	0.405	7,950,000	3,126,100	0.3932	20.00	19.75	20.00	19.50	20.25	159,000	19.661	1.27%
2015-10-12	0	0.395	0.390	0.395	0.385	0.395	14,670,000	5,715,800	0.3896	19.75	19.50	19.75	19.25	19.75	293,400	19.481	1.28%
2015-10-09	0	0.390	0.385	0.395	0.385	0.410	11,940,000	4,720,400	0.3953	19.50	19.25	19.75	19.25	20.50	238,800	19.767	-3.70%
2015-10-08	0	0.405	0.400	0.405	0.390	0.410	9,370,000	3,769,450	0.4023	20.25	20.00	20.25	19.50	20.50	187,400	20.114	2.53%
2015-10-07	0	0.395	0.390	0.395	0.385	0.395	3,950,000	1,537,200	0.3892	19.75	19.50	19.75	19.25	19.75	79,000	19.458	2.60%
2015-10-06	0	0.385	0.385	0.390	0.385	0.405	3,460,000	1,364,300	0.3943	19.25	19.25	19.50	19.25	20.25	69,200	19.715	-2.53%
2015-10-05	0	0.395	0.390	0.395	0.380	0.405	12,400,000	4,889,750	0.3943	19.75	19.50	19.75	19.00	20.25	248,000	19.717	3.95%
2015-10-02	0	0.380	0.375	0.380	0.370	0.390	5,330,000	2,026,600	0.3802	19.00	18.75	19.00	18.50	19.50	106,600	19.011	4.11%
2015-09-30	0	0.365	0.365	0.375	0.360	0.380	7,030,000	2,592,800	0.3688	18.25	18.25	18.75	18.00	19.00	140,600	18.441	0.00%
2015-09-29	0	0.365	0.365	0.370	0.360	0.370	2,350,000	854,850	0.3638	18.25	18.25	18.50	18.00	18.50	47,000	18.188	-2.67%
2015-09-25	0	0.375	0.370	0.375	0.370	0.380	1,990,000	745,950	0.3748	18.75	18.50	18.75	18.50	19.00	39,800	18.742	-1.32%
2015-09-24	0	0.380	0.375	0.380	0.370	0.390	5,470,000	2,074,400	0.3792	19.00	18.75	19.00	18.50	19.50	109,400	18.962	0.00%
2015-09-23	0	0.380	0.380	0.385	0.370	0.395	5,730,000	2,180,500	0.3805	19.00	19.00	19.25	18.50	19.75	114,600	19.027	-2.56%
2015-09-22	0	0.390	0.385	0.390	0.380	0.405	11,930,750	4,709,023	0.3947	19.50	19.25	19.50	19.00	20.25	238,615	19.735	1.30%
2015-09-21	0	0.385	0.380	0.385	0.380	0.390	1,980,000	758,700	0.3832	19.25	19.00	19.25	19.00	19.50	39,600	19.159	0.00%
2015-09-18	0	0.385	0.385	0.395	0.380	0.395	3,290,000	1,281,300	0.3895	19.25	19.25	19.75	19.00	19.75	65,800	19.473	-1.28%
2015-09-17	0	0.390	0.380	0.390	0.375	0.405	9,720,000	3,792,800	0.3902	19.50	19.00	19.50	18.75	20.25	194,400	19.510	1.30%
2015-09-16	0	0.385	0.380	0.385	0.375	0.390	5,510,000	2,105,800	0.3822	19.25	19.00	19.25	18.75	19.50	110,200	19.109	2.67%
2015-09-15	0	0.375	0.365	0.375	0.365	0.375	3,520,000	1,306,400	0.3711	18.75	18.25	18.75	18.25	18.75	70,400	18.557	0.00%
2015-09-14	0	0.375	0.370	0.375	0.370	0.380	4,971,000	1,865,850	0.3753	18.75	18.50	18.75	18.50	19.00	99,420	18.767	0.00%
2015-09-11	0	0.375	0.370	0.375	0.370	0.385	4,530,000	1,705,400	0.3765	18.75	18.50	18.75	18.50	19.25	90,600	18.823	0.00%
2015-09-10	0	0.375	0.370	0.375	0.360	0.385	8,460,000	3,108,400	0.3674	18.75	18.50	18.75	18.00	19.25	169,200	18.371	-2.60%
2015-09-09	0	0.385	0.380	0.385	0.370	0.415	26,330,000	10,108,350	0.3839	19.25	19.00	19.25	18.50	20.75	526,600	19.195	-3.75%
2015-09-08	0	0.400	0.390	0.410	0.360	0.410	25,840,000	9,746,500	0.3772	20.00	19.50	20.50	18.00	20.50	516,800	18.859	6.67%
2015-09-07	0	0.375	0.375	0.385	0.370	0.390	4,300,000	1,631,550	0.3794	18.75	18.75	19.25	18.50	19.50	86,000	18.972	-1.32%
2015-09-04	0	0.380	0.370	0.380	0.370	0.385	4,370,000	1,649,800	0.3775	19.00	18.50	19.00	18.50	19.25	87,400	18.876	2.70%
2015-09-02	0	0.370	0.370	0.375	0.360	0.400	10,641,250	4,037,493	0.3794	18.50	18.50	18.75	18.00	20.00	212,825	18.971	-5.13%
2015-09-01	0	0.390	0.390	0.395	0.390	0.400	29,580,000	11,682,800	0.3950	19.50	19.50	19.75	19.50	20.00	591,600	19.748	-2.50%
2015-08-31	0	0.400	0.405	0.410	0.395	0.425	15,740,100	6,366,093	0.4045	20.00	20.25	20.50	19.75	21.25	314,802	20.223	-1.23%
2015-08-28	0	0.405	0.405	0.410	0.395	0.420	13,863,000	5,652,605	0.4077	20.25	20.25	20.50	19.75	21.00	277,260	20.387	6.58%
2015-08-27	0	0.380	0.380	0.385	0.365	0.390	12,380,000	4,684,700	0.3784	19.00	19.00	19.25	18.25	19.50	247,600	18.920	7.04%
2015-08-26	0	0.355	0.350	0.355	0.345	0.380	12,680,000	4,566,450	0.3601	17.75	17.50	17.75	17.25	19.00	253,600	18.007	2.90%
2015-08-25	0	0.345	0.345	0.355	0.340	0.370	14,130,000	4,997,500	0.3537	17.25	17.25	17.75	17.00	18.50	282,600	17.684	-1.43%
2015-08-24	0	0.350	0.350	0.360	0.330	0.375	29,146,000	10,221,530	0.3507	17.50	17.50	18.00	16.50	18.75	582,920	17.535	-16.67%
2015-08-21	0	0.420	0.415	0.420	0.395	0.455	17,620,000	7,412,350	0.4207	21.00	20.75	21.00	19.75	22.75	352,400	21.034	-9.68%
2015-08-20	0	0.465	0.465	0.470	0.465	0.485	11,650,000	5,509,050	0.4729	23.25	23.25	23.50	23.25	24.25	233,000	23.644	-6.06%
2015-08-19	0	0.495	0.495	0.500	0.475	0.530	22,490,000	11,055,650	0.4916	24.75	24.75	25.00	23.75	26.50	449,800	24.579	-4.81%
2015-08-18	0	0.520	0.510	0.520	0.520	0.560	12,200,000	6,487,700	0.5318	26.00	25.50	26.00	26.00	28.00	244,000	26.589	-7.14%
2015-08-17	0	0.560	0.550	0.560	0.530	0.560	12,600,000	6,933,900	0.5503	28.00	27.50	28.00	26.50	28.00	252,000	27.515	0.00%
2015-08-14	0	0.560	0.550	0.560	0.520	0.570	19,310,000	10,532,600	0.5454	28.00	27.50	28.00	26.00	28.50	386,200	27.272	0.00%
2015-08-13	0	0.560	0.550	0.560	0.530	0.580	19,220,000	10,674,600	0.5554	28.00	27.50	28.00	26.50	29.00	384,400	27.770	1.82%
2015-08-12	0	0.550	0.540	0.550	0.530	0.570	22,910,000	12,456,500	0.5437	27.50	27.00	27.50	26.50	28.50	458,200	27.186	-3.51%
2015-08-11	0	0.570	0.560	0.570	0.550	0.590	57,830,100	32,966,054	0.5701	28.50	28.00	28.50	27.50	29.50	1,156,602	28.503	3.64%
2015-08-10	0	0.550	0.540	0.560	0.495	0.560	41,280,000	22,086,500	0.5350	27.50	27.00	28.00	24.75	28.00	825,600	26.752	7.84%
2015-08-07	0	0.510	0.500	0.510	0.455	0.510	31,300,000	14,970,500	0.4783	25.50	25.00	25.50	22.75	25.50	626,000	23.915	12.09%
2015-08-06	0	0.455	0.450	0.455	0.430	0.460	13,420,000	5,936,900	0.4424	22.75	22.50	22.75	21.50	23.00	268,400	22.120	7.06%
2015-08-05	0	0.425	0.425	0.430	0.425	0.435	2,830,000	1,217,100	0.4301	21.25	21.25	21.50	21.25	21.75	56,600	21.504	-1.16%
2015-08-04	0	0.430	0.425	0.435	0.425	0.445	8,030,000	3,492,900	0.4350	21.50	21.25	21.75	21.25	22.25	160,600	21.749	0.00%
2015-08-03	0	0.430	0.425	0.430	0.415	0.430	6,900,000	2,918,850	0.4230	21.50	21.25	21.50	20.75	21.50	138,000	21.151	-2.27%
2015-07-31	0	0.440	0.435	0.440	0.415	0.450	17,060,000	7,442,250	0.4362	22.00	21.75	22.00	20.75	22.50	341,200	21.812	4.76%
2015-07-30	0	0.420	0.415	0.420	0.405	0.420	4,187,800	1,723,942	0.4117	21.00	20.75	21.00	20.25	21.00	83,756	20.583	1.20%
2015-07-29	0	0.415	0.405	0.415	0.400	0.420	5,220,000	2,146,450	0.4112	20.75	20.25	20.75	20.00	21.00	104,400	20.560	3.75%
2015-07-28	0	0.400	0.395	0.405	0.380	0.420	6,420,000	2,576,100	0.4013	20.00	19.75	20.25	19.00	21.00	128,400	20.063	1.27%
2015-07-27	0	0.395	0.390	0.400	0.390	0.435	7,790,000	3,193,700	0.4100	19.75	19.50	20.00	19.50	21.75	155,800	20.499	-12.22%
2015-07-24	0	0.450	0.445	0.450	0.440	0.460	10,590,000	4,762,900	0.4498	22.50	22.25	22.50	22.00	23.00	211,800	22.488	1.12%
2015-07-23	0	0.445	0.445	0.450	0.440	0.450	3,960,600	1,755,989	0.4434	22.25	22.25	22.50	22.00	22.50	79,212	22.168	0.00%
2015-07-22	0	0.445	0.440	0.445	0.420	0.455	7,561,000	3,313,110	0.4382	22.25	22.00	22.25	21.00	22.75	151,220	21.909	-3.26%
2015-07-21	0	0.460	0.455	0.460	0.455	0.480	7,370,000	3,420,200	0.4641	23.00	22.75	23.00	22.75	24.00	147,400	23.204	-4.17%
2015-07-20	0	0.480	0.475	0.480	0.450	0.480	14,190,000	6,572,100	0.4632	24.00	23.75	24.00	22.50	24.00	283,800	23.158	6.67%
2015-07-17	0	0.450	0.445	0.450	0.425	0.450	13,460,000	5,911,000	0.4392	22.50	22.25	22.50	21.25	22.50	269,200	21.958	5.88%
2015-07-16	0	0.425	0.420	0.430	0.385	0.430	13,990,000	5,802,450	0.4148	21.25	21.00	21.50	19.25	21.50	279,800	20.738	3.66%
2015-07-15	0	0.410	0.400	0.410	0.380	0.420	14,040,000	5,596,500	0.3986	20.50	20.00	20.50	19.00	21.00	280,800	19.931	-1.20%
2015-07-14	0	0.415	0.410	0.420	0.410	0.445	17,150,000	7,266,800	0.4237	20.75	20.50	21.00	20.50	22.25	343,000	21.186	-4.60%
2015-07-13	0	0.435	0.430	0.435	0.365	0.435	20,800,000	8,354,550	0.4017	21.75	21.50	21.75	18.25	21.75	416,000	20.083	12.99%
2015-07-10	0	0.385	0.380	0.385	0.355	0.450	33,060,000	12,991,650	0.3930	19.25	19.00	19.25	17.75	22.50	661,200	19.649	11.59%
2015-07-09	0	0.345	0.350	0.355	0.270	0.350	44,220,000	14,445,900	0.3267	17.25	17.50	17.75	13.50	17.50	884,400	16.334	27.78%
2015-07-08	0	0.270	0.265	0.270	0.200	0.320	68,370,000	17,997,670	0.2632	13.50	13.25	13.50	10.00	16.00	1,367,400	13.162	-22.86%
2015-07-07	0	0.350	0.350	0.355	0.340	0.405	25,380,000	9,057,100	0.3569	17.50	17.50	17.75	17.00	20.25	507,600	17.843	-10.26%
2015-07-06	0	0.390	0.385	0.390	0.310	0.510	85,180,000	32,273,950	0.3789	19.50	19.25	19.50	15.50	25.50	1,703,600	18.945	-23.53%
2015-07-03	0	0.510	0.500	0.510	0.480	0.540	42,340,000	21,259,150	0.5021	25.50	25.00	25.50	24.00	27.00	846,800	25.105	-5.56%
2015-07-02	0	0.540	0.540	0.550	0.520	0.580	20,830,500	11,618,565	0.5578	27.00	27.00	27.50	26.00	29.00	416,610	27.888	-6.90%
2015-06-30	0	0.580	0.570	0.580	0.540	0.600	22,760,750	12,779,282	0.5615	29.00	28.50	29.00	27.00	30.00	455,215	28.073	-1.69%
2015-06-29	0	0.590	0.580	0.590	0.500	0.660	44,020,000	26,027,000	0.5913	29.50	29.00	29.50	25.00	33.00	880,400	29.563	-9.23%
2015-06-26	0	0.650	0.640	0.650	0.640	0.660	7,300,000	4,727,600	0.6476	32.50	32.00	32.50	32.00	33.00	146,000	32.381	0.00%
2015-06-25	0	0.650	0.650	0.660	0.650	0.660	7,280,000	4,768,200	0.6550	32.50	32.50	33.00	32.50	33.00	145,600	32.749	-1.52%
2015-06-24	0	0.660	0.650	0.660	0.650	0.670	10,130,100	6,662,203	0.6577	33.00	32.50	33.00	32.50	33.50	202,602	32.883	-2.94%
2015-06-23	0	0.680	0.670	0.680	0.660	0.690	23,970,500	16,130,520	0.6729	34.00	33.50	34.00	33.00	34.50	479,410	33.647	4.62%
2015-06-22	0	0.650	0.650	0.660	0.640	0.660	14,880,000	9,624,700	0.6468	32.50	32.50	33.00	32.00	33.00	297,600	32.341	-1.52%
2015-06-19	0	0.660	0.650	0.660	0.650	0.680	30,500,000	20,232,900	0.6634	33.00	32.50	33.00	32.50	34.00	610,000	33.169	0.00%
2015-06-18	0	0.660	0.660	0.670	0.640	0.670	9,350,000	6,148,700	0.6576	33.00	33.00	33.50	32.00	33.50	187,000	32.881	1.54%
2015-06-17	0	0.650	0.640	0.650	0.640	0.670	19,640,000	12,764,600	0.6499	32.50	32.00	32.50	32.00	33.50	392,800	32.496	-1.52%
2015-06-16	0	0.660	0.650	0.660	0.640	0.680	20,620,000	13,523,100	0.6558	33.00	32.50	33.00	32.00	34.00	412,400	32.791	-2.94%
2015-06-15	0	0.680	0.670	0.680	0.670	0.710	20,081,000	13,857,570	0.6901	34.00	33.50	34.00	33.50	35.50	401,620	34.504	-4.23%
2015-06-12	0	0.710	0.700	0.710	0.690	0.720	22,021,000	15,513,760	0.7045	35.50	35.00	35.50	34.50	36.00	440,420	35.225	-1.39%
2015-06-11	0	0.720	0.710	0.720	0.660	0.720	38,500,000	27,009,900	0.7016	36.00	35.50	36.00	33.00	36.00	770,000	35.078	9.09%
2015-06-10	0	0.660	0.650	0.660	0.650	0.680	16,810,000	11,136,500	0.6625	33.00	32.50	33.00	32.50	34.00	336,200	33.125	-1.49%
2015-06-09	0	0.670	0.660	0.670	0.660	0.720	21,850,000	14,901,900	0.6820	33.50	33.00	33.50	33.00	36.00	437,000	34.100	-6.94%
2015-06-08	0	0.720	0.710	0.720	0.690	0.730	29,370,500	20,928,840	0.7126	36.00	35.50	36.00	34.50	36.50	587,410	35.629	4.35%
2015-06-05	0	0.690	0.680	0.690	0.670	0.700	16,573,000	11,320,680	0.6831	34.50	34.00	34.50	33.50	35.00	331,460	34.154	2.99%
2015-06-04	0	0.670	0.660	0.670	0.650	0.700	36,860,000	24,754,400	0.6716	33.50	33.00	33.50	32.50	35.00	737,200	33.579	-4.29%
2015-06-03	0	0.700	0.690	0.700	0.690	0.730	26,790,000	18,961,600	0.7078	35.00	34.50	35.00	34.50	36.50	535,800	35.389	-4.11%
2015-06-02	0	0.730	0.720	0.730	0.710	0.750	37,075,000	26,914,200	0.7259	36.50	36.00	36.50	35.50	37.50	741,500	36.297	-1.35%
2015-06-01	0	0.740	0.730	0.740	0.710	0.770	29,511,000	21,659,460	0.7339	37.00	36.50	37.00	35.50	38.50	590,220	36.697	-1.33%
2015-05-29	0	0.750	0.750	0.760	0.700	0.760	32,820,000	23,776,900	0.7245	37.50	37.50	38.00	35.00	38.00	656,400	36.223	5.63%
2015-05-28	0	0.710	0.710	0.720	0.690	0.740	36,080,000	25,880,600	0.7173	35.50	35.50	36.00	34.50	37.00	721,600	35.866	-2.74%
2015-05-27	0	0.730	0.720	0.730	0.700	0.740	36,960,000	26,390,500	0.7140	36.50	36.00	36.50	35.00	37.00	739,200	35.701	-1.35%
2015-05-26	0	0.740	0.730	0.740	0.730	0.800	82,021,500	61,603,255	0.7511	37.00	36.50	37.00	36.50	40.00	1,640,430	37.553	-2.63%
2015-05-22	0	0.760	0.750	0.760	0.690	0.780	128,690,000	96,441,200	0.7494	38.00	37.50	38.00	34.50	39.00	2,573,800	37.470	8.57%
2015-05-21	0	0.700	0.690	0.700	0.660	0.720	39,140,000	27,312,300	0.6978	35.00	34.50	35.00	33.00	36.00	782,800	34.891	4.48%
2015-05-20	0	0.670	0.660	0.670	0.650	0.670	12,470,000	8,228,200	0.6598	33.50	33.00	33.50	32.50	33.50	249,400	32.992	0.00%
2015-05-19	0	0.670	0.660	0.670	0.640	0.680	22,395,000	14,783,750	0.6601	33.50	33.00	33.50	32.00	34.00	447,900	33.007	1.52%
2015-05-18	0	0.660	0.650	0.660	0.650	0.670	18,868,750	12,406,512	0.6575	33.00	32.50	33.00	32.50	33.50	377,375	32.876	-1.49%
2015-05-15	0	0.670	0.660	0.670	0.620	0.690	66,930,250	43,840,847	0.6550	33.50	33.00	33.50	31.00	34.50	1,338,605	32.751	8.06%
2015-05-14	0	0.620	0.610	0.620	0.590	0.630	32,240,000	19,485,600	0.6044	31.00	30.50	31.00	29.50	31.50	644,800	30.220	0.00%
2015-05-13	0	0.620	0.600	0.620	0.600	0.640	22,721,000	13,859,470	0.6100	31.00	30.00	31.00	30.00	32.00	454,420	30.499	-1.59%
2015-05-12	0	0.630	0.610	0.620	0.610	0.650	25,530,000	15,856,400	0.6211	31.50	30.50	31.00	30.50	32.50	510,600	31.054	-3.08%
2015-05-11	0	0.650	0.640	0.650	0.630	0.680	57,240,400	36,786,244	0.6427	32.50	32.00	32.50	31.50	34.00	1,144,808	32.133	-2.99%
2015-05-08	0	0.670	0.670	0.680	0.660	0.710	33,420,000	22,534,300	0.6743	33.50	33.50	34.00	33.00	35.50	668,400	33.714	-4.29%
2015-05-07	0	0.700	0.690	0.700	0.650	0.730	80,050,500	55,611,235	0.6947	35.00	34.50	35.00	32.50	36.50	1,601,010	34.735	9.38%
2015-05-06	0	0.640	0.630	0.640	0.630	0.680	28,190,000	18,322,800	0.6500	32.00	31.50	32.00	31.50	34.00	563,800	32.499	-5.88%
2015-05-05	0	0.680	0.680	0.690	0.650	0.700	43,740,150	29,449,797	0.6733	34.00	34.00	34.50	32.50	35.00	874,803	33.664	-1.45%
2015-05-04	0	0.690	0.680	0.690	0.680	0.720	43,490,000	30,255,300	0.6957	34.50	34.00	34.50	34.00	36.00	869,800	34.784	-2.82%
2015-04-30	0	0.710	0.700	0.710	0.700	0.750	59,000,168	43,053,517	0.7297	35.50	35.00	35.50	35.00	37.50	1,180,003	36.486	-2.74%
2015-04-29	0	0.730	0.720	0.730	0.710	0.750	44,670,000	32,316,800	0.7235	36.50	36.00	36.50	35.50	37.50	893,400	36.173	-2.67%
2015-04-28	0	0.750	0.740	0.750	0.730	0.780	61,600,000	46,523,200	0.7552	37.50	37.00	37.50	36.50	39.00	1,232,000	37.762	-2.60%
2015-04-27	0	0.770	0.760	0.770	0.730	0.790	99,032,130	75,489,354	0.7623	38.50	38.00	38.50	36.50	39.50	1,980,643	38.114	5.48%
2015-04-24	0	0.730	0.730	0.740	0.720	0.750	37,070,750	27,230,225	0.7345	36.50	36.50	37.00	36.00	37.50	741,415	36.727	0.00%
2015-04-23	0	0.730	0.710	0.730	0.710	0.760	30,242,450	22,288,869	0.7370	36.50	35.50	36.50	35.50	38.00	604,849	36.850	-1.35%
2015-04-22	0	0.740	0.740	0.750	0.720	0.770	84,620,000	62,578,400	0.7395	37.00	37.00	37.50	36.00	38.50	1,692,400	36.976	-1.33%
2015-04-21	0	0.750	0.740	0.750	0.720	0.750	81,110,000	59,780,500	0.7370	37.50	37.00	37.50	36.00	37.50	1,622,200	36.851	5.63%
2015-04-20	0	0.710	0.710	0.720	0.630	0.730	194,280,000	134,917,900	0.6945	35.50	35.50	36.00	31.50	36.50	3,885,600	34.723	9.23%
2015-04-17	0	0.650	0.640	0.650	0.600	0.650	29,601,000	18,491,495	0.6247	32.50	32.00	32.50	30.00	32.50	592,020	31.235	4.84%
2015-04-16	0	0.620	0.610	0.620	0.590	0.620	23,930,000	14,412,900	0.6023	31.00	30.50	31.00	29.50	31.00	478,600	30.115	0.00%
2015-04-15	0	0.620	0.610	0.620	0.600	0.650	18,800,000	11,579,300	0.6159	31.00	30.50	31.00	30.00	32.50	376,000	30.796	-3.12%
2015-04-14	0	0.640	0.630	0.640	0.600	0.660	45,871,000	29,134,990	0.6352	32.00	31.50	32.00	30.00	33.00	917,420	31.758	3.23%
2015-04-13	0	0.620	0.610	0.620	0.590	0.630	57,804,500	35,235,560	0.6096	31.00	30.50	31.00	29.50	31.50	1,156,090	30.478	5.08%
2015-04-10	0	0.590	0.580	0.590	0.570	0.610	27,360,000	15,986,900	0.5843	29.50	29.00	29.50	28.50	30.50	547,200	29.216	-1.67%
2015-04-09	0	0.600	0.590	0.600	0.590	0.670	46,169,876	28,598,890	0.6194	30.00	29.50	30.00	29.50	33.50	923,398	30.971	-7.69%
2015-04-08	0	0.650	0.640	0.660	0.630	0.670	38,761,250	25,094,417	0.6474	32.50	32.00	33.00	31.50	33.50	775,225	32.370	3.17%
2015-04-02	0	0.630	0.620	0.630	0.610	0.650	41,112,300	25,708,657	0.6253	31.50	31.00	31.50	30.50	32.50	822,246	31.266	3.28%
2015-04-01	0	0.610	0.610	0.620	0.550	0.620	39,770,000	23,548,800	0.5921	30.50	30.50	31.00	27.50	31.00	795,400	29.606	10.91%
2015-03-31	0	0.550	0.540	0.550	0.530	0.560	12,810,000	7,018,500	0.5479	27.50	27.00	27.50	26.50	28.00	256,200	27.395	3.77%
2015-03-30	0	0.530	0.520	0.530	0.480	0.530	21,350,000	10,749,950	0.5035	26.50	26.00	26.50	24.00	26.50	427,000	25.176	6.00%
2015-03-27	0	0.500	0.495	0.500	0.480	0.510	15,563,150	7,785,827	0.5003	25.00	24.75	25.00	24.00	25.50	311,263	25.014	-3.85%
2015-03-26	0	0.520	0.510	0.520	0.510	0.530	4,370,000	2,262,600	0.5178	26.00	25.50	26.00	25.50	26.50	87,400	25.888	-1.89%
2015-03-25	0	0.530	0.520	0.530	0.510	0.530	2,439,376	1,272,744	0.5217	26.50	26.00	26.50	25.50	26.50	48,788	26.087	0.00%
2015-03-24	0	0.530	0.520	0.530	0.510	0.540	7,255,000	3,805,100	0.5245	26.50	26.00	26.50	25.50	27.00	145,100	26.224	-1.85%
2015-03-23	0	0.540	0.530	0.540	0.520	0.540	3,170,420	1,688,405	0.5325	27.00	26.50	27.00	26.00	27.00	63,408	26.627	1.89%
2015-03-20	0	0.530	0.530	0.540	0.530	0.550	6,280,000	3,342,200	0.5322	26.50	26.50	27.00	26.50	27.50	125,600	26.610	-3.64%
2015-03-19	0	0.550	0.540	0.550	0.540	0.550	2,980,000	1,614,200	0.5417	27.50	27.00	27.50	27.00	27.50	59,600	27.084	1.85%
2015-03-18	0	0.540	0.530	0.540	0.530	0.550	4,610,000	2,475,500	0.5370	27.00	26.50	27.00	26.50	27.50	92,200	26.849	0.00%
2015-03-17	0	0.540	0.530	0.540	0.530	0.560	2,780,000	1,509,400	0.5429	27.00	26.50	27.00	26.50	28.00	55,600	27.147	-1.82%
2015-03-16	0	0.550	0.540	0.550	0.530	0.560	5,870,000	3,180,800	0.5419	27.50	27.00	27.50	26.50	28.00	117,400	27.094	1.85%
2015-03-13	0	0.540	0.530	0.540	0.530	0.550	4,490,000	2,397,000	0.5339	27.00	26.50	27.00	26.50	27.50	89,800	26.693	-1.82%
2015-03-12	0	0.550	0.540	0.550	0.530	0.550	4,320,000	2,329,200	0.5392	27.50	27.00	27.50	26.50	27.50	86,400	26.958	0.00%
2015-03-11	0	0.550	0.540	0.550	0.540	0.560	4,630,000	2,529,800	0.5464	27.50	27.00	27.50	27.00	28.00	92,600	27.320	-1.79%
2015-03-10	0	0.560	0.550	0.560	0.550	0.580	6,740,000	3,782,500	0.5612	28.00	27.50	28.00	27.50	29.00	134,800	28.060	-1.75%
2015-03-09	0	0.570	0.560	0.570	0.550	0.570	8,340,000	4,661,300	0.5589	28.50	28.00	28.50	27.50	28.50	166,800	27.945	0.00%
2015-03-06	0	0.570	0.560	0.570	0.550	0.580	9,052,000	5,133,460	0.5671	28.50	28.00	28.50	27.50	29.00	181,040	28.355	3.64%
2015-03-05	0	0.550	0.550	0.560	0.550	0.580	6,430,000	3,615,500	0.5623	27.50	27.50	28.00	27.50	29.00	128,600	28.114	-5.17%
2015-03-04	0	0.580	0.570	0.580	0.540	0.600	27,020,500	15,486,785	0.5731	29.00	28.50	29.00	27.00	30.00	540,410	28.657	5.45%
2015-03-03	0	0.550	0.540	0.550	0.530	0.560	7,230,000	3,910,900	0.5409	27.50	27.00	27.50	26.50	28.00	144,600	27.046	0.00%
2015-03-02	0	0.550	0.540	0.550	0.530	0.560	5,670,000	3,071,900	0.5418	27.50	27.00	27.50	26.50	28.00	113,400	27.089	0.00%
2015-02-27	0	0.550	0.540	0.550	0.530	0.550	4,510,000	2,436,900	0.5403	27.50	27.00	27.50	26.50	27.50	90,200	27.017	0.00%
2015-02-26	0	0.550	0.540	0.550	0.520	0.550	9,380,000	5,000,400	0.5331	27.50	27.00	27.50	26.00	27.50	187,600	26.655	0.00%
2015-02-25	0	0.550	0.540	0.550	0.530	0.580	15,180,000	8,371,900	0.5515	27.50	27.00	27.50	26.50	29.00	303,600	27.575	-5.17%
2015-02-24	0	0.580	0.560	0.580	0.560	0.580	5,202,540	2,960,546	0.5691	29.00	28.00	29.00	28.00	29.00	104,051	28.453	1.75%
2015-02-23	0	0.570	0.560	0.580	0.550	0.580	3,300,000	1,869,700	0.5666	28.50	28.00	29.00	27.50	29.00	66,000	28.329	0.00%
2015-02-18	0	0.570	0.550	0.570	0.550	0.590	6,470,000	3,688,300	0.5701	28.50	27.50	28.50	27.50	29.50	129,400	28.503	-3.39%
2015-02-17	0	0.590	0.580	0.590	0.530	0.590	10,180,000	5,661,000	0.5561	29.50	29.00	29.50	26.50	29.50	203,600	27.805	11.32%
2015-02-16	0	0.530	0.520	0.530	0.510	0.530	1,775,450	926,520	0.5219	26.50	26.00	26.50	25.50	26.50	35,509	26.093	0.00%
2015-02-13	0	0.530	0.520	0.530	0.510	0.540	5,950,000	3,130,800	0.5262	26.50	26.00	26.50	25.50	27.00	119,000	26.309	-1.85%
2015-02-12	0	0.540	0.520	0.540	0.520	0.560	5,020,000	2,688,500	0.5356	27.00	26.00	27.00	26.00	28.00	100,400	26.778	0.00%
2015-02-11	0	0.540	0.530	0.540	0.540	0.560	2,730,000	1,485,000	0.5440	27.00	26.50	27.00	27.00	28.00	54,600	27.198	1.89%
2015-02-10	0	0.530	0.530	0.540	0.520	0.570	3,600,000	1,945,600	0.5404	26.50	26.50	27.00	26.00	28.50	72,000	27.022	-5.36%
2015-02-09	0	0.560	0.550	0.560	0.550	0.600	3,472,000	1,976,840	0.5694	28.00	27.50	28.00	27.50	30.00	69,440	28.468	-3.45%
2015-02-06	0	0.580	0.570	0.580	0.510	0.580	15,990,000	8,941,600	0.5592	29.00	28.50	29.00	25.50	29.00	319,800	27.960	16.00%
2015-02-05	0	0.500	0.500	0.510	0.495	0.550	10,750,000	5,459,550	0.5079	25.00	25.00	25.50	24.75	27.50	215,000	25.393	-5.66%
2015-02-04	0	0.530	0.530	0.540	0.530	0.550	2,750,000	1,479,100	0.5379	26.50	26.50	27.00	26.50	27.50	55,000	26.893	-1.85%
2015-02-03	0	0.540	0.530	0.540	0.530	0.560	7,812,150	4,231,346	0.5416	27.00	26.50	27.00	26.50	28.00	156,243	27.082	-1.82%
2015-02-02	0	0.550	0.540	0.550	0.530	0.580	14,831,000	8,180,935	0.5516	27.50	27.00	27.50	26.50	29.00	296,620	27.581	-5.17%
2015-01-30	0	0.580	0.570	0.580	0.570	0.590	3,580,000	2,067,950	0.5776	29.00	28.50	29.00	28.50	29.50	71,600	28.882	-1.69%
2015-01-29	0	0.590	0.570	0.590	0.570	0.600	4,960,000	2,872,900	0.5792	29.50	28.50	29.50	28.50	30.00	99,200	28.961	-1.67%
2015-01-28	0	0.600	0.590	0.600	0.580	0.610	6,050,000	3,578,800	0.5915	30.00	29.50	30.00	29.00	30.50	121,000	29.577	-1.64%
2015-01-27	0	0.610	0.600	0.610	0.590	0.630	6,800,000	4,130,300	0.6074	30.50	30.00	30.50	29.50	31.50	136,000	30.370	-1.61%
2015-01-26	0	0.620	0.610	0.620	0.600	0.630	2,900,000	1,768,100	0.6097	31.00	30.50	31.00	30.00	31.50	58,000	30.484	-1.59%
2015-01-23	0	0.630	0.620	0.630	0.590	0.640	4,840,000	2,992,600	0.6183	31.50	31.00	31.50	29.50	32.00	96,800	30.915	5.00%
2015-01-22	0	0.600	0.590	0.600	0.570	0.610	8,160,000	4,834,900	0.5925	30.00	29.50	30.00	28.50	30.50	163,200	29.626	-1.64%
2015-01-21	0	0.610	0.600	0.610	0.590	0.610	9,350,000	5,603,000	0.5993	30.50	30.00	30.50	29.50	30.50	187,000	29.963	0.00%
2015-01-20	0	0.610	0.590	0.600	0.600	0.610	4,780,500	2,878,085	0.6020	30.50	29.50	30.00	30.00	30.50	95,610	30.102	3.39%
2015-01-19	0	0.590	0.580	0.590	0.570	0.640	12,850,000	7,633,800	0.5941	29.50	29.00	29.50	28.50	32.00	257,000	29.704	-7.81%
2015-01-16	0	0.640	0.630	0.640	0.630	0.670	2,600,000	1,670,100	0.6423	32.00	31.50	32.00	31.50	33.50	52,000	32.117	-3.03%
2015-01-15	0	0.660	0.650	0.660	0.640	0.680	5,140,000	3,391,400	0.6598	33.00	32.50	33.00	32.00	34.00	102,800	32.990	-2.94%
2015-01-14	0	0.680	0.670	0.680	0.660	0.710	4,680,000	3,189,300	0.6815	34.00	33.50	34.00	33.00	35.50	93,600	34.074	-2.86%
2015-01-13	0	0.700	0.690	0.700	0.690	0.730	13,510,000	9,561,500	0.7077	35.00	34.50	35.00	34.50	36.50	270,200	35.387	0.00%
2015-01-12	0	0.700	0.690	0.710	0.690	0.710	3,971,000	2,765,860	0.6965	35.00	34.50	35.50	34.50	35.50	79,420	34.826	0.00%
2015-01-09	0	0.700	0.690	0.700	0.680	0.720	10,164,750	7,103,007	0.6988	35.00	34.50	35.00	34.00	36.00	203,295	34.939	0.00%
2015-01-08	0	0.700	0.690	0.700	0.670	0.710	5,510,000	3,794,800	0.6887	35.00	34.50	35.00	33.50	35.50	110,200	34.436	1.45%
2015-01-07	0	0.690	0.680	0.690	0.670	0.720	5,880,000	4,054,000	0.6895	34.50	34.00	34.50	33.50	36.00	117,600	34.473	0.00%
2015-01-06	0	0.690	0.680	0.690	0.670	0.700	3,730,000	2,545,800	0.6825	34.50	34.00	34.50	33.50	35.00	74,600	34.126	-1.43%
2015-01-05	0	0.700	0.690	0.700	0.680	0.710	5,460,000	3,823,600	0.7003	35.00	34.50	35.00	34.00	35.50	109,200	35.015	0.00%
2015-01-02	0	0.700	0.690	0.700	0.680	0.710	4,630,000	3,205,900	0.6924	35.00	34.50	35.00	34.00	35.50	92,600	34.621	2.94%
2014-12-31	0	0.680	0.680	0.690	0.650	0.730	8,450,000	5,778,100	0.6838	34.00	34.00	34.50	32.50	36.50	169,000	34.190	-6.85%
2014-12-30	0	0.730	0.710	0.720	0.710	0.760	8,120,000	5,853,400	0.7209	36.50	35.50	36.00	35.50	38.00	162,400	36.043	-3.95%
2014-12-29	0	0.760	0.740	0.760	0.720	0.770	8,710,300	6,522,413	0.7488	38.00	37.00	38.00	36.00	38.50	174,206	37.441	4.11%
2014-12-24	0	0.730	0.720	0.730	0.720	0.750	5,150,000	3,777,200	0.7334	36.50	36.00	36.50	36.00	37.50	103,000	36.672	1.39%
2014-12-23	0	0.720	0.710	0.720	0.640	0.720	24,460,000	16,833,400	0.6882	36.00	35.50	36.00	32.00	36.00	489,200	34.410	7.46%
2014-12-22	0	0.670	0.660	0.670	0.620	0.700	28,250,000	18,786,000	0.6650	33.50	33.00	33.50	31.00	35.00	565,000	33.250	13.56%
2014-12-19	0	0.590	0.580	0.590	0.510	0.640	52,600,000	29,830,000	0.5671	29.50	29.00	29.50	25.50	32.00	1,052,000	28.356	-3.28%
2014-12-18	0	0.610	0.610	0.620	0.560	0.670	22,086,500	13,741,080	0.6221	30.50	30.50	31.00	28.00	33.50	441,730	31.107	-6.15%
2014-12-17	0	0.650	0.640	0.650	0.620	0.710	13,610,250	8,860,550	0.6510	32.50	32.00	32.50	31.00	35.50	272,205	32.551	-7.14%
2014-12-16	0	0.700	0.690	0.700	0.690	0.710	4,150,000	2,889,000	0.6961	35.00	34.50	35.00	34.50	35.50	83,000	34.807	-1.41%
2014-12-15	0	0.710	0.700	0.710	0.670	0.720	16,455,100	11,487,317	0.6981	35.50	35.00	35.50	33.50	36.00	329,102	34.905	-2.74%
2014-12-12	0	0.730	0.710	0.730	0.710	0.760	11,550,000	8,316,400	0.7200	36.50	35.50	36.50	35.50	38.00	231,000	36.002	-2.67%
2014-12-11	0	0.750	0.740	0.750	0.720	0.770	9,550,000	7,072,600	0.7406	37.50	37.00	37.50	36.00	38.50	191,000	37.029	-3.85%
2014-12-10	0	0.780	0.760	0.770	0.740	0.810	14,530,500	11,223,550	0.7724	39.00	38.00	38.50	37.00	40.50	290,610	38.621	2.63%
2014-12-09	0	0.760	0.750	0.760	0.740	0.820	11,950,000	9,211,200	0.7708	38.00	37.50	38.00	37.00	41.00	239,000	38.541	-6.17%
2014-12-08	0	0.810	0.800	0.810	0.790	0.840	10,005,500	8,075,285	0.8071	40.50	40.00	40.50	39.50	42.00	200,110	40.354	-2.41%
2014-12-05	0	0.830	0.820	0.830	0.800	0.840	18,795,000	15,371,000	0.8178	41.50	41.00	41.50	40.00	42.00	375,900	40.891	1.22%
2014-12-04	0	0.820	0.820	0.840	0.810	0.860	20,160,668	16,655,427	0.8261	41.00	41.00	42.00	40.50	43.00	403,213	41.307	-3.53%
2014-12-03	0	0.850	0.840	0.850	0.840	0.900	12,620,000	10,799,100	0.8557	42.50	42.00	42.50	42.00	45.00	252,400	42.786	-4.49%
2014-12-02	0	0.890	0.880	0.890	0.850	0.910	13,585,000	12,063,250	0.8880	44.50	44.00	44.50	42.50	45.50	271,700	44.399	2.30%
2014-12-01	0	0.870	0.860	0.870	0.850	0.910	18,620,000	16,197,300	0.8699	43.50	43.00	43.50	42.50	45.50	372,400	43.494	-4.40%
2014-11-28	0	0.910	0.900	0.910	0.900	0.950	14,352,000	13,166,280	0.9174	45.50	45.00	45.50	45.00	47.50	287,040	45.869	-4.21%
2014-11-27	0	0.950	0.940	0.950	0.910	0.950	22,940,000	21,323,900	0.9296	47.50	47.00	47.50	45.50	47.50	458,800	46.478	0.00%
2014-11-26	0	0.950	0.940	0.950	0.930	0.960	14,798,296	13,856,490	0.9364	47.50	47.00	47.50	46.50	48.00	295,966	46.818	0.00%
2014-11-25	0	0.950	0.950	0.960	0.940	0.980	36,013,250	34,419,565	0.9557	47.50	47.50	48.00	47.00	49.00	720,265	47.787	-3.06%
2014-11-24	0	0.980	0.970	0.980	0.960	1.000	12,260,000	11,974,100	0.9767	49.00	48.50	49.00	48.00	50.00	245,200	48.834	-2.00%
2014-11-21	0	1.000	0.990	1.000	0.970	1.010	12,010,000	11,839,200	0.9858	50.00	49.50	50.00	48.50	50.50	240,200	49.289	-0.99%
2014-11-20	0	1.010	1.000	1.010	0.990	1.010	13,590,000	13,590,400	1.0000	50.50	50.00	50.50	49.50	50.50	271,800	50.001	1.00%
2014-11-19	0	1.000	0.990	1.010	0.980	1.030	30,250,000	30,391,400	1.0047	50.00	49.50	50.50	49.00	51.50	605,000	50.234	0.00%
2014-11-18	0	1.000	0.990	1.000	0.960	1.020	35,681,600	35,276,020	0.9886	50.00	49.50	50.00	48.00	51.00	713,632	49.432	4.17%
2014-11-17	0	0.960	0.950	0.960	0.950	0.980	5,690,000	5,467,100	0.9608	48.00	47.50	48.00	47.50	49.00	113,800	48.041	-1.03%
2014-11-14	0	0.970	0.960	0.970	0.950	0.980	13,330,000	12,855,100	0.9644	48.50	48.00	48.50	47.50	49.00	266,600	48.219	1.04%
2014-11-13	0	0.960	0.950	0.960	0.950	0.970	5,880,000	5,617,900	0.9554	48.00	47.50	48.00	47.50	48.50	117,600	47.771	0.00%
2014-11-12	0	0.960	0.950	0.960	0.950	0.980	11,180,000	10,775,050	0.9638	48.00	47.50	48.00	47.50	49.00	223,600	48.189	-1.03%
2014-11-11	0	0.970	0.960	0.970	0.950	0.990	12,690,000	12,288,000	0.9683	48.50	48.00	48.50	47.50	49.50	253,800	48.416	1.04%
2014-11-10	0	0.960	0.950	0.960	0.940	0.990	14,670,000	13,987,600	0.9535	48.00	47.50	48.00	47.00	49.50	293,400	47.674	-2.04%
2014-11-07	0	0.980	0.970	0.980	0.960	0.990	11,480,000	11,169,900	0.9730	49.00	48.50	49.00	48.00	49.50	229,600	48.649	0.00%
2014-11-06	0	0.980	0.970	0.980	0.950	1.000	14,300,000	13,931,200	0.9742	49.00	48.50	49.00	47.50	50.00	286,000	48.710	2.08%
2014-11-05	0	0.960	0.950	0.960	0.950	0.970	5,412,000	5,195,540	0.9600	48.00	47.50	48.00	47.50	48.50	108,240	48.000	-1.03%
2014-11-04	0	0.970	0.960	0.970	0.940	0.980	23,300,000	22,309,000	0.9575	48.50	48.00	48.50	47.00	49.00	466,000	47.873	-1.02%
2014-11-03	0	0.980	0.960	0.980	0.960	1.000	11,080,000	10,812,400	0.9758	49.00	48.00	49.00	48.00	50.00	221,600	48.792	-1.01%
2014-10-31	0	0.990	0.980	0.990	0.960	1.000	18,391,500	18,042,610	0.9810	49.50	49.00	49.50	48.00	50.00	367,830	49.051	3.13%
2014-10-30	0	0.960	0.950	0.960	0.940	0.970	9,830,000	9,363,700	0.9526	48.00	47.50	48.00	47.00	48.50	196,600	47.628	-1.03%
2014-10-29	0	0.970	0.960	0.970	0.960	0.990	16,520,000	16,014,800	0.9694	48.50	48.00	48.50	48.00	49.50	330,400	48.471	-1.02%
2014-10-28	0	0.980	0.970	0.980	0.960	1.000	9,780,000	9,527,200	0.9742	49.00	48.50	49.00	48.00	50.00	195,600	48.708	0.00%
2014-10-27	0	0.980	0.970	0.980	0.960	1.010	12,570,000	12,231,600	0.9731	49.00	48.50	49.00	48.00	50.50	251,400	48.654	-2.97%
2014-10-24	0	1.010	1.000	1.020	1.000	1.050	15,810,000	16,089,900	1.0177	50.50	50.00	51.00	50.00	52.50	316,200	50.885	-0.98%
2014-10-23	0	1.020	1.020	1.030	1.010	1.070	25,030,000	25,895,000	1.0346	51.00	51.00	51.50	50.50	53.50	500,600	51.728	-0.97%
2014-10-22	0	1.030	1.020	1.030	0.940	1.040	49,270,300	49,624,797	1.0072	51.50	51.00	51.50	47.00	52.00	985,406	50.360	9.57%
2014-10-21	0	0.940	0.930	0.940	0.930	0.950	6,030,100	5,668,491	0.9400	47.00	46.50	47.00	46.50	47.50	120,602	47.002	0.00%
2014-10-20	0	0.940	0.930	0.940	0.930	0.970	6,420,000	6,049,900	0.9424	47.00	46.50	47.00	46.50	48.50	128,400	47.118	-1.05%
2014-10-17	0	0.950	0.940	0.950	0.930	0.950	7,885,800	7,395,149	0.9378	47.50	47.00	47.50	46.50	47.50	157,716	46.889	2.15%
2014-10-16	0	0.930	0.920	0.930	0.920	0.950	11,160,000	10,403,400	0.9322	46.50	46.00	46.50	46.00	47.50	223,200	46.610	-2.11%
2014-10-15	0	0.950	0.950	0.960	0.940	0.960	5,480,000	5,216,400	0.9519	47.50	47.50	48.00	47.00	48.00	109,600	47.595	-1.04%
2014-10-14	0	0.960	0.950	0.960	0.950	0.990	11,420,000	11,076,700	0.9699	48.00	47.50	48.00	47.50	49.50	228,400	48.497	-2.04%
2014-10-13	0	0.980	0.970	0.980	0.920	0.980	18,850,000	17,853,200	0.9471	49.00	48.50	49.00	46.00	49.00	377,000	47.356	2.08%
2014-10-10	0	0.960	0.950	0.970	0.960	0.990	18,830,000	18,355,700	0.9748	48.00	47.50	48.50	48.00	49.50	376,600	48.741	-4.95%
2014-10-09	0	1.010	1.000	1.010	0.990	1.040	17,590,000	17,713,100	1.0070	50.50	50.00	50.50	49.50	52.00	351,800	50.350	-0.98%
2014-10-08	0	1.020	1.020	1.030	0.990	1.030	17,941,500	18,248,870	1.0171	51.00	51.00	51.50	49.50	51.50	358,830	50.857	0.00%
2014-10-07	0	1.020	1.010	1.020	1.000	1.050	22,693,000	23,088,795	1.0174	51.00	50.50	51.00	50.00	52.50	453,860	50.872	-1.92%
2014-10-06	0	1.040	1.020	1.040	1.020	1.060	16,751,900	17,421,500	1.0400	52.00	51.00	52.00	51.00	53.00	335,038	51.999	1.96%
2014-10-03	0	1.020	1.020	1.030	0.960	1.050	18,830,000	19,080,900	1.0133	51.00	51.00	51.50	48.00	52.50	376,600	50.666	2.00%
2014-09-30	0	1.000	0.990	1.000	0.980	1.030	35,790,000	35,881,000	1.0025	50.00	49.50	50.00	49.00	51.50	715,800	50.127	-0.99%
2014-09-29	0	1.010	1.010	1.020	0.970	1.060	56,140,000	57,171,300	1.0184	50.50	50.50	51.00	48.50	53.00	1,122,800	50.919	-7.34%
2014-09-26	0	1.090	1.100	1.110	1.060	1.150	67,470,000	74,278,000	1.1009	54.50	55.00	55.50	53.00	57.50	1,349,400	55.045	-3.54%
2014-09-25	0	1.130	1.130	1.140	1.110	1.180	76,360,000	87,556,900	1.1466	56.50	56.50	57.00	55.50	59.00	1,527,200	57.332	0.00%
2014-09-24	0	1.130	1.120	1.130	1.110	1.160	69,190,000	78,542,800	1.1352	56.50	56.00	56.50	55.50	58.00	1,383,800	56.759	2.73%
2014-09-23	0	1.100	1.100	1.110	1.090	1.130	45,125,000	50,068,110	1.1095	55.00	55.00	55.50	54.50	56.50	902,500	55.477	-1.79%
2014-09-22	0	1.120	1.110	1.120	1.060	1.130	81,068,500	88,884,625	1.0964	56.00	55.50	56.00	53.00	56.50	1,621,370	54.821	2.75%
2014-09-19	0	1.090	1.080	1.090	1.030	1.100	97,426,000	105,262,625	1.0804	54.50	54.00	54.50	51.50	55.00	1,948,520	54.022	2.83%
2014-09-18	0	1.060	1.050	1.070	0.980	1.090	137,110,000	143,643,400	1.0477	53.00	52.50	53.50	49.00	54.50	2,742,200	52.383	4.95%
2014-09-17	0	1.010	1.010	1.020	0.930	1.040	99,685,000	99,516,900	0.9983	50.50	50.50	51.00	46.50	52.00	1,993,700	49.916	7.45%
2014-09-16	0	0.940	0.930	0.950	0.870	0.970	52,980,750	49,652,890	0.9372	47.00	46.50	47.50	43.50	48.50	1,059,615	46.859	8.05%
2014-09-15	0	0.870	0.870	0.880	0.860	0.920	16,540,000	14,696,800	0.8886	43.50	43.50	44.00	43.00	46.00	330,800	44.428	-4.40%
2014-09-12	0	0.910	0.900	0.910	0.900	0.940	10,542,500	9,689,625	0.9191	45.50	45.00	45.50	45.00	47.00	210,850	45.955	-2.15%
2014-09-11	0	0.930	0.920	0.930	0.910	0.940	8,650,500	8,020,145	0.9271	46.50	46.00	46.50	45.50	47.00	173,010	46.357	1.09%
2014-09-10	0	0.920	0.910	0.920	0.910	0.940	7,543,500	6,956,995	0.9223	46.00	45.50	46.00	45.50	47.00	150,870	46.113	-1.08%
2014-09-08	0	0.930	0.930	0.940	0.920	0.950	13,740,000	12,882,800	0.9376	46.50	46.50	47.00	46.00	47.50	274,800	46.881	1.09%
2014-09-05	0	0.920	0.910	0.920	0.890	0.940	26,080,000	23,921,500	0.9172	46.00	45.50	46.00	44.50	47.00	521,600	45.862	3.37%
2014-09-04	0	0.890	0.880	0.890	0.880	0.910	11,650,800	10,437,386	0.8959	44.50	44.00	44.50	44.00	45.50	233,016	44.793	-1.11%
2014-09-03	0	0.900	0.890	0.910	0.870	0.920	15,772,750	14,202,667	0.9005	45.00	44.50	45.50	43.50	46.00	315,455	45.023	2.27%
2014-09-02	0	0.880	0.870	0.880	0.860	0.890	7,350,000	6,415,600	0.8729	44.00	43.50	44.00	43.00	44.50	147,000	43.644	0.00%
2014-09-01	0	0.880	0.880	0.890	0.870	0.930	12,770,000	11,445,400	0.8963	44.00	44.00	44.50	43.50	46.50	255,400	44.814	-3.30%
2014-08-29	0	0.910	0.900	0.910	0.890	0.930	12,450,000	11,248,200	0.9035	45.50	45.00	45.50	44.50	46.50	249,000	45.173	-1.09%
2014-08-28	0	0.920	0.910	0.920	0.900	0.960	14,944,500	13,804,900	0.9237	46.00	45.50	46.00	45.00	48.00	298,890	46.187	-2.13%
2014-08-27	0	0.940	0.930	0.940	0.900	0.990	45,530,000	43,429,100	0.9539	47.00	46.50	47.00	45.00	49.50	910,600	47.693	4.44%
2014-08-26	0	0.900	0.890	0.900	0.880	0.920	9,170,000	8,238,300	0.8984	45.00	44.50	45.00	44.00	46.00	183,400	44.920	-3.23%
2014-08-25	0	0.930	0.920	0.930	0.900	0.950	9,771,750	8,977,765	0.9187	46.50	46.00	46.50	45.00	47.50	195,435	45.937	-2.11%
2014-08-22	0	0.950	0.940	0.950	0.910	0.960	22,470,000	21,067,900	0.9376	47.50	47.00	47.50	45.50	48.00	449,400	46.880	0.00%
2014-08-21	0	0.950	0.940	0.950	0.820	0.960	68,000,500	61,326,455	0.9019	47.50	47.00	47.50	41.00	48.00	1,360,010	45.093	14.46%
2014-08-20	0	0.830	0.820	0.830	0.800	0.830	7,810,000	6,389,200	0.8181	41.50	41.00	41.50	40.00	41.50	156,200	40.904	2.47%
2014-08-19	0	0.810	0.800	0.810	0.800	0.820	3,621,000	2,930,860	0.8094	40.50	40.00	40.50	40.00	41.00	72,420	40.470	-1.22%
2014-08-18	0	0.820	0.810	0.820	0.800	0.820	3,611,000	2,912,680	0.8066	41.00	40.50	41.00	40.00	41.00	72,220	40.331	1.23%
2014-08-15	0	0.810	0.800	0.810	0.800	0.810	7,820,000	6,260,500	0.8006	40.50	40.00	40.50	40.00	40.50	156,400	40.029	0.00%
2014-08-14	0	0.810	0.800	0.810	0.800	0.830	5,591,500	4,536,085	0.8112	40.50	40.00	40.50	40.00	41.50	111,830	40.562	-2.41%
2014-08-13	0	0.830	0.820	0.830	0.800	0.830	8,142,500	6,659,475	0.8179	41.50	41.00	41.50	40.00	41.50	162,850	40.893	2.47%
2014-08-12	0	0.810	0.800	0.810	0.790	0.820	8,714,000	7,013,980	0.8049	40.50	40.00	40.50	39.50	41.00	174,280	40.245	0.00%
2014-08-11	0	0.810	0.800	0.810	0.790	0.820	10,530,000	8,464,400	0.8038	40.50	40.00	40.50	39.50	41.00	210,600	40.192	0.00%
2014-08-08	0	0.810	0.800	0.810	0.780	0.820	6,092,000	4,870,740	0.7995	40.50	40.00	40.50	39.00	41.00	121,840	39.977	2.53%
2014-08-07	0	0.790	0.780	0.800	0.780	0.810	18,220,000	14,509,900	0.7964	39.50	39.00	40.00	39.00	40.50	364,400	39.819	-3.66%
2014-08-06	0	0.820	0.800	0.820	0.800	0.830	4,350,000	3,532,800	0.8121	41.00	40.00	41.00	40.00	41.50	87,000	40.607	1.23%
2014-08-05	0	0.810	0.800	0.810	0.800	0.850	34,450,000	28,110,200	0.8160	40.50	40.00	40.50	40.00	42.50	689,000	40.799	0.00%
2014-08-04	0	0.810	0.800	0.810	0.800	0.840	10,261,000	8,359,370	0.8147	40.50	40.00	40.50	40.00	42.00	205,220	40.734	0.00%
2014-08-01	0	0.810	0.800	0.810	0.790	0.820	14,210,000	11,422,400	0.8038	40.50	40.00	40.50	39.50	41.00	284,200	40.191	-1.22%
2014-07-31	0	0.820	0.810	0.820	0.810	0.860	31,180,000	25,700,300	0.8243	41.00	40.50	41.00	40.50	43.00	623,600	41.213	-4.65%
2014-07-30	0	0.860	0.850	0.860	0.840	0.900	18,051,000	15,528,150	0.8602	43.00	42.50	43.00	42.00	45.00	361,020	43.012	-4.44%
2014-07-29	0	0.900	0.890	0.900	0.860	0.910	10,160,000	9,021,900	0.8880	45.00	44.50	45.00	43.00	45.50	203,200	44.399	3.45%
2014-07-28	0	0.870	0.860	0.870	0.850	0.870	6,070,400	5,192,032	0.8553	43.50	43.00	43.50	42.50	43.50	121,408	42.765	0.00%
2014-07-25	0	0.870	0.860	0.870	0.830	0.890	15,050,000	12,823,200	0.8520	43.50	43.00	43.50	41.50	44.50	301,000	42.602	-1.14%
2014-07-24	0	0.880	0.870	0.880	0.860	0.930	25,877,000	22,908,420	0.8853	44.00	43.50	44.00	43.00	46.50	517,540	44.264	-4.35%
2014-07-23	0	0.920	0.910	0.920	0.910	0.950	13,410,000	12,349,000	0.9209	46.00	45.50	46.00	45.50	47.50	268,200	46.044	-1.08%
2014-07-22	0	0.930	0.930	0.940	0.910	0.940	8,940,000	8,286,600	0.9269	46.50	46.50	47.00	45.50	47.00	178,800	46.346	1.09%
2014-07-21	0	0.920	0.920	0.930	0.900	0.950	11,600,500	10,666,355	0.9195	46.00	46.00	46.50	45.00	47.50	232,010	45.974	1.10%
2014-07-18	0	0.910	0.900	0.910	0.900	0.930	10,040,000	9,126,000	0.9090	45.50	45.00	45.50	45.00	46.50	200,800	45.448	-2.15%
2014-07-17	0	0.930	0.920	0.930	0.920	0.960	5,353,800	5,012,586	0.9363	46.50	46.00	46.50	46.00	48.00	107,076	46.813	-2.11%
2014-07-16	0	0.950	0.940	0.950	0.920	0.960	9,479,333	8,954,093	0.9446	47.50	47.00	47.50	46.00	48.00	189,587	47.230	1.06%
2014-07-15	0	0.940	0.930	0.940	0.920	0.950	6,212,000	5,774,900	0.9296	47.00	46.50	47.00	46.00	47.50	124,240	46.482	0.00%
2014-07-14	0	0.940	0.930	0.940	0.920	0.960	10,220,250	9,578,525	0.9372	47.00	46.50	47.00	46.00	48.00	204,405	46.861	0.00%
2014-07-11	0	0.940	0.930	0.940	0.910	0.950	10,371,450	9,646,490	0.9301	47.00	46.50	47.00	45.50	47.50	207,429	46.505	-1.05%
2014-07-10	0	0.950	0.940	0.950	0.920	0.990	24,023,000	22,845,090	0.9510	47.50	47.00	47.50	46.00	49.50	480,460	47.548	-2.06%
2014-07-09	0	0.970	0.960	0.970	0.940	0.990	21,375,000	20,478,700	0.9581	48.50	48.00	48.50	47.00	49.50	427,500	47.903	-2.02%
2014-07-08	0	0.990	0.980	0.990	0.970	1.000	8,890,000	8,746,200	0.9838	49.50	49.00	49.50	48.50	50.00	177,800	49.191	-1.00%
2014-07-07	0	1.000	0.980	1.000	0.990	1.040	19,510,500	19,528,285	1.0009	50.00	49.00	50.00	49.50	52.00	390,210	50.046	-3.85%
2014-07-04	0	1.040	1.030	1.040	1.030	1.070	27,900,000	29,217,200	1.0472	52.00	51.50	52.00	51.50	53.50	558,000	52.361	-1.89%
2014-07-03	0	1.060	1.050	1.060	1.000	1.070	96,390,000	101,160,300	1.0495	53.00	52.50	53.00	50.00	53.50	1,927,800	52.474	4.95%
2014-07-02	0	1.010	1.010	1.020	0.980	1.020	11,970,150	11,950,342	0.9983	50.50	50.50	51.00	49.00	51.00	239,403	49.917	1.00%
2014-06-30	0	1.000	0.990	1.000	0.970	1.000	5,150,000	5,052,900	0.9811	50.00	49.50	50.00	48.50	50.00	103,000	49.057	2.04%
2014-06-27	0	0.980	0.970	0.980	0.970	0.990	4,772,900	4,672,607	0.9790	49.00	48.50	49.00	48.50	49.50	95,458	48.949	0.00%
2014-06-26	0	0.980	0.970	0.980	0.970	0.990	9,710,000	9,504,100	0.9788	49.00	48.50	49.00	48.50	49.50	194,200	48.940	-1.01%
2014-06-25	0	0.990	0.980	0.990	0.980	1.030	10,180,000	10,113,600	0.9935	49.50	49.00	49.50	49.00	51.50	203,600	49.674	-2.94%
2014-06-24	0	1.020	1.020	1.030	0.960	1.050	71,980,000	73,130,100	1.0160	51.00	51.00	51.50	48.00	52.50	1,439,600	50.799	4.08%
2014-06-23	0	0.980	0.980	0.990	0.970	1.010	16,792,050	16,583,627	0.9876	49.00	49.00	49.50	48.50	50.50	335,841	49.379	-1.01%
2014-06-20	0	0.990	0.990	1.000	0.960	1.000	11,560,000	11,340,700	0.9810	49.50	49.50	50.00	48.00	50.00	231,200	49.051	2.06%
2014-06-19	0	0.970	0.970	0.980	0.950	1.010	18,314,000	17,908,090	0.9778	48.50	48.50	49.00	47.50	50.50	366,280	48.892	-1.02%
2014-06-18	0	0.980	0.980	0.990	0.940	0.990	16,710,000	16,105,000	0.9638	49.00	49.00	49.50	47.00	49.50	334,200	48.190	0.00%
2014-06-17	0	0.980	0.970	0.980	0.960	1.040	33,750,000	33,365,900	0.9886	49.00	48.50	49.00	48.00	52.00	675,000	49.431	-4.85%
2014-06-16	0	1.030	1.020	1.030	1.010	1.100	28,984,150	30,391,103	1.0485	51.50	51.00	51.50	50.50	55.00	579,683	52.427	-3.74%
2014-06-13	0	1.070	1.060	1.070	1.040	1.080	19,720,000	21,000,300	1.0649	53.50	53.00	53.50	52.00	54.00	394,400	53.246	1.90%
2014-06-12	0	1.050	1.040	1.050	1.040	1.080	14,230,000	15,078,300	1.0596	52.50	52.00	52.50	52.00	54.00	284,600	52.981	-1.87%
2014-06-11	0	1.070	1.060	1.080	1.020	1.090	40,020,900	42,688,282	1.0666	53.50	53.00	54.00	51.00	54.50	800,418	53.332	3.88%
2014-06-10	0	1.030	1.020	1.030	0.990	1.040	11,511,000	11,658,470	1.0128	51.50	51.00	51.50	49.50	52.00	230,220	50.641	1.98%
2014-06-09	0	1.010	1.010	1.020	1.010	1.050	6,514,340	6,668,900	1.0237	50.50	50.50	51.00	50.50	52.50	130,287	51.186	-2.88%
2014-06-06	0	1.040	1.030	1.040	1.030	1.070	20,361,500	21,381,330	1.0501	52.00	51.50	52.00	51.50	53.50	407,230	52.504	0.97%
2014-06-05	0	1.030	1.030	1.040	1.010	1.050	17,090,000	17,612,100	1.0306	51.50	51.50	52.00	50.50	52.50	341,800	51.528	-0.96%
2014-06-04	0	1.040	1.040	1.050	0.980	1.050	29,160,000	29,905,100	1.0256	52.00	52.00	52.50	49.00	52.50	583,200	51.278	1.96%
2014-06-03	0	1.020	1.010	1.030	1.010	1.080	27,400,000	28,337,100	1.0342	51.00	50.50	51.50	50.50	54.00	548,000	51.710	-4.67%
2014-05-30	0	1.070	1.050	1.060	1.060	1.130	40,360,000	43,969,600	1.0894	53.50	52.50	53.00	53.00	56.50	807,200	54.472	-1.83%
2014-05-29	0	1.090	1.090	1.100	1.060	1.160	52,040,000	57,180,200	1.0988	54.50	54.50	55.00	53.00	58.00	1,040,800	54.939	-4.39%
2014-05-28	0	1.140	1.140	1.150	1.080	1.160	103,130,000	116,084,600	1.1256	57.00	57.00	57.50	54.00	58.00	2,062,600	56.281	6.54%
2014-05-27	0	1.070	1.070	1.080	1.020	1.080	52,220,000	54,302,400	1.0399	53.50	53.50	54.00	51.00	54.00	1,044,400	51.994	0.00%
2014-05-26	0	1.070	1.070	1.080	1.060	1.120	37,953,120	41,194,968	1.0854	53.50	53.50	54.00	53.00	56.00	759,062	54.271	-0.93%
2014-05-23	0	1.080	1.070	1.080	0.970	1.090	50,330,000	52,393,400	1.0410	54.00	53.50	54.00	48.50	54.50	1,006,600	52.050	9.09%
2014-05-22	0	0.990	0.980	0.990	0.950	0.990	11,770,000	11,460,200	0.9737	49.50	49.00	49.50	47.50	49.50	235,400	48.684	2.06%
2014-05-21	0	0.970	0.960	0.970	0.940	0.990	15,450,000	14,918,500	0.9656	48.50	48.00	48.50	47.00	49.50	309,000	48.280	1.04%
2014-05-20	0	0.960	0.950	0.960	0.890	0.960	20,240,000	18,764,300	0.9271	48.00	47.50	48.00	44.50	48.00	404,800	46.354	4.35%
2014-05-19	0	0.920	0.920	0.930	0.840	0.940	29,701,250	26,303,520	0.8856	46.00	46.00	46.50	42.00	47.00	594,025	44.280	4.55%
2014-05-16	0	0.880	0.870	0.880	0.860	0.890	11,591,000	10,171,750	0.8776	44.00	43.50	44.00	43.00	44.50	231,820	43.878	-2.22%
2014-05-15	0	0.900	0.890	0.900	0.880	0.910	9,270,000	8,301,400	0.8955	45.00	44.50	45.00	44.00	45.50	185,400	44.776	-1.10%
2014-05-14	0	0.910	0.900	0.910	0.890	0.930	11,030,000	10,010,300	0.9076	45.50	45.00	45.50	44.50	46.50	220,600	45.378	-1.09%
2014-05-13	0	0.920	0.910	0.920	0.870	0.920	32,890,000	29,476,400	0.8962	46.00	45.50	46.00	43.50	46.00	657,800	44.811	8.24%
2014-05-12	0	0.850	0.840	0.850	0.840	0.890	7,936,300	6,824,440	0.8599	42.50	42.00	42.50	42.00	44.50	158,726	42.995	-3.41%
2014-05-09	0	0.880	0.870	0.880	0.830	0.890	10,650,000	9,162,400	0.8603	44.00	43.50	44.00	41.50	44.50	213,000	43.016	2.33%
2014-05-08	0	0.860	0.840	0.860	0.820	0.900	18,705,000	15,954,400	0.8529	43.00	42.00	43.00	41.00	45.00	374,100	42.647	-3.37%
2014-05-07	0	0.890	0.880	0.890	0.890	0.930	17,120,000	15,378,200	0.8983	44.50	44.00	44.50	44.50	46.50	342,400	44.913	-5.32%
2014-05-05	0	0.940	0.930	0.940	0.890	0.970	29,380,000	27,498,500	0.9360	47.00	46.50	47.00	44.50	48.50	587,600	46.798	3.30%
2014-05-02	0	0.910	0.900	0.910	0.880	0.930	15,200,500	13,734,335	0.9035	45.50	45.00	45.50	44.00	46.50	304,010	45.177	2.25%
2014-04-30	0	0.890	0.880	0.890	0.790	0.890	48,930,000	41,351,500	0.8451	44.50	44.00	44.50	39.50	44.50	978,600	42.256	11.25%
2014-04-29	0	0.800	0.790	0.800	0.780	0.850	40,660,000	32,683,600	0.8038	40.00	39.50	40.00	39.00	42.50	813,200	40.191	-4.76%
2014-04-28	0	0.840	0.830	0.840	0.830	0.900	29,650,000	25,531,600	0.8611	42.00	41.50	42.00	41.50	45.00	593,000	43.055	-4.55%
2014-04-25	0	0.880	0.880	0.890	0.880	0.980	46,850,000	42,719,900	0.9118	44.00	44.00	44.50	44.00	49.00	937,000	45.592	-9.28%
2014-04-24	0	0.970	0.960	0.970	0.930	0.990	30,070,186	29,335,178	0.9756	48.50	48.00	48.50	46.50	49.50	601,404	48.778	-2.02%
2014-04-23	0	0.990	0.980	0.990	0.960	1.020	27,570,000	27,205,300	0.9868	49.50	49.00	49.50	48.00	51.00	551,400	49.339	1.02%
2014-04-22	0	0.980	0.970	0.980	0.960	1.010	11,001,000	10,740,240	0.9763	49.00	48.50	49.00	48.00	50.50	220,020	48.815	-2.00%
2014-04-17	0	1.000	0.990	1.000	0.960	1.020	31,980,000	31,723,100	0.9920	50.00	49.50	50.00	48.00	51.00	639,600	49.598	5.26%
2014-04-16	0	0.950	0.950	0.960	0.920	1.080	49,470,000	48,203,100	0.9744	47.50	47.50	48.00	46.00	54.00	989,400	48.720	-8.65%
2014-04-15	0	1.040	1.040	1.050	1.020	1.070	27,621,000	28,879,320	1.0456	52.00	52.00	52.50	51.00	53.50	552,420	52.278	0.97%
2014-04-14	0	1.030	1.030	1.040	1.030	1.120	31,050,000	32,896,900	1.0595	51.50	51.50	52.00	51.50	56.00	621,000	52.974	-7.21%
2014-04-11	0	1.110	1.100	1.110	1.080	1.150	19,710,000	21,712,500	1.1016	55.50	55.00	55.50	54.00	57.50	394,200	55.080	-2.63%
2014-04-10	0	1.140	1.130	1.150	1.120	1.200	30,108,000	34,414,940	1.1430	57.00	56.50	57.50	56.00	60.00	602,160	57.152	0.00%
2014-04-09	0	1.140	1.130	1.140	1.080	1.140	24,344,000	27,179,180	1.1165	57.00	56.50	57.00	54.00	57.00	486,880	55.823	0.88%
2014-04-08	0	1.130	1.120	1.130	1.070	1.180	23,632,500	26,787,850	1.1335	56.50	56.00	56.50	53.50	59.00	472,650	56.676	2.73%
2014-04-07	0	1.100	1.090	1.110	1.070	1.230	65,115,500	73,644,580	1.1310	55.00	54.50	55.50	53.50	61.50	1,302,310	56.549	-10.57%
2014-04-04	0	1.230	1.210	1.230	1.210	1.280	12,250,000	15,093,400	1.2321	61.50	60.50	61.50	60.50	64.00	245,000	61.606	-0.81%
2014-04-03	0	1.240	1.230	1.240	1.210	1.280	21,650,000	26,926,900	1.2437	62.00	61.50	62.00	60.50	64.00	433,000	62.187	0.00%
2014-04-02	0	1.240	1.230	1.240	1.220	1.310	27,950,000	35,284,900	1.2624	62.00	61.50	62.00	61.00	65.50	559,000	63.121	-4.62%
2014-04-01	0	1.300	1.290	1.300	1.120	1.330	95,150,210	119,313,664	1.2540	65.00	64.50	65.00	56.00	66.50	1,903,004	62.698	14.04%
2014-03-31	0	1.140	1.130	1.140	1.070	1.150	38,130,000	43,101,400	1.1304	57.00	56.50	57.00	53.50	57.50	762,600	56.519	2.70%
2014-03-28	0	1.110	1.100	1.110	1.020	1.130	33,120,000	35,933,900	1.0850	55.50	55.00	55.50	51.00	56.50	662,400	54.248	4.72%
2014-03-27	0	1.060	1.060	1.070	1.010	1.160	40,170,000	42,850,300	1.0667	53.00	53.00	53.50	50.50	58.00	803,400	53.336	-7.02%
2014-03-26	0	1.140	1.130	1.140	1.020	1.170	43,627,180	47,727,550	1.0940	57.00	56.50	57.00	51.00	58.50	872,544	54.699	7.55%
2014-03-25	0	1.060	1.050	1.060	1.040	1.190	75,340,000	81,710,500	1.0846	53.00	52.50	53.00	52.00	59.50	1,506,800	54.228	-10.17%
2014-03-24	0	1.180	1.170	1.180	1.170	1.260	31,100,500	37,211,070	1.1965	59.00	58.50	59.00	58.50	63.00	622,010	59.824	-4.07%
2014-03-21	0	1.230	1.230	1.240	1.170	1.250	42,985,500	52,280,195	1.2162	61.50	61.50	62.00	58.50	62.50	859,710	60.811	1.65%
2014-03-20	0	1.210	1.200	1.210	1.160	1.300	69,323,500	85,112,710	1.2278	60.50	60.00	60.50	58.00	65.00	1,386,470	61.388	-6.20%
2014-03-19	0	1.290	1.280	1.290	1.260	1.330	38,472,500	49,736,525	1.2928	64.50	64.00	64.50	63.00	66.50	769,450	64.639	0.00%
2014-03-18	0	1.290	1.280	1.300	1.240	1.350	61,527,500	79,830,100	1.2975	64.50	64.00	65.00	62.00	67.50	1,230,550	64.874	0.78%
2014-03-17	0	1.280	1.270	1.280	1.230	1.350	113,628,150	147,001,933	1.2937	64.00	63.50	64.00	61.50	67.50	2,272,563	64.686	0.79%
2014-03-14	0	1.270	1.260	1.270	1.100	1.270	122,461,400	144,413,368	1.1793	63.50	63.00	63.50	55.00	63.50	2,449,228	58.963	11.40%
2014-03-13	0	1.140	1.130	1.140	1.030	1.160	85,508,120	95,028,177	1.1113	57.00	56.50	57.00	51.50	58.00	1,710,162	55.567	9.62%
2014-03-12	0	1.040	1.030	1.040	1.010	1.100	60,443,000	63,575,040	1.0518	52.00	51.50	52.00	50.50	55.00	1,208,860	52.591	-4.59%
2014-03-11	0	1.090	1.080	1.090	0.990	1.100	108,063,000	112,893,740	1.0447	54.50	54.00	54.50	49.50	55.00	2,161,260	52.235	11.22%
2014-03-10	0	0.980	0.970	0.980	0.950	1.040	66,382,500	65,932,475	0.9932	49.00	48.50	49.00	47.50	52.00	1,327,650	49.661	0.00%
2014-03-07	0	0.980	0.970	0.980	0.960	1.060	125,382,000	126,496,860	1.0089	49.00	48.50	49.00	48.00	53.00	2,507,640	50.445	1.03%
2014-03-06	0	0.970	0.960	0.970	0.880	1.000	206,046,000	195,873,690	0.9506	48.50	48.00	48.50	44.00	50.00	4,120,920	47.532	14.12%
2014-03-05	0	0.850	0.850	0.860	0.830	0.890	57,697,500	49,958,150	0.8659	42.50	42.50	43.00	41.50	44.50	1,153,950	43.293	1.19%
2014-03-04	0	0.840	0.830	0.840	0.830	0.890	27,830,000	23,779,300	0.8544	42.00	41.50	42.00	41.50	44.50	556,600	42.722	-4.55%
2014-03-03	0	0.880	0.870	0.880	0.850	0.910	46,200,750	40,477,925	0.8761	44.00	43.50	44.00	42.50	45.50	924,015	43.807	1.15%
2014-02-28	0	0.870	0.860	0.870	0.850	0.930	77,212,500	68,712,900	0.8899	43.50	43.00	43.50	42.50	46.50	1,544,250	44.496	-1.14%
2014-02-27	0	0.880	0.870	0.880	0.790	0.900	73,410,000	62,283,000	0.8484	44.00	43.50	44.00	39.50	45.00	1,468,200	42.421	10.00%
2014-02-26	0	0.800	0.800	0.810	0.750	0.820	25,340,500	19,983,075	0.7886	40.00	40.00	40.50	37.50	41.00	506,810	39.429	2.56%
2014-02-25	0	0.780	0.770	0.780	0.770	0.850	61,542,940	49,755,452	0.8085	39.00	38.50	39.00	38.50	42.50	1,230,859	40.423	-2.50%
2014-02-24	0	0.800	0.800	0.810	0.770	0.880	64,640,000	53,181,500	0.8227	40.00	40.00	40.50	38.50	44.00	1,292,800	41.137	-4.76%
2014-02-21	0	0.840	0.830	0.840	0.790	0.840	40,950,000	33,538,800	0.8190	42.00	41.50	42.00	39.50	42.00	819,000	40.951	5.00%
2014-02-20	0	0.800	0.790	0.800	0.750	0.840	107,260,000	85,775,700	0.7997	40.00	39.50	40.00	37.50	42.00	2,145,200	39.985	6.67%
2014-02-19	0	0.750	0.740	0.750	0.700	0.780	90,420,000	67,130,700	0.7424	37.50	37.00	37.50	35.00	39.00	1,808,400	37.122	8.70%
2014-02-18	0	0.690	0.680	0.690	0.670	0.700	10,070,000	6,900,900	0.6853	34.50	34.00	34.50	33.50	35.00	201,400	34.265	1.47%
2014-02-17	0	0.680	0.670	0.690	0.670	0.710	22,175,000	15,309,550	0.6904	34.00	33.50	34.50	33.50	35.50	443,500	34.520	0.00%
2014-02-14	0	0.680	0.670	0.680	0.670	0.680	8,240,000	5,582,000	0.6774	34.00	33.50	34.00	33.50	34.00	164,800	33.871	1.49%
2014-02-13	0	0.670	0.660	0.670	0.650	0.680	6,840,000	4,506,200	0.6588	33.50	33.00	33.50	32.50	34.00	136,800	32.940	3.08%
2014-02-12	0	0.650	0.650	0.660	0.640	0.680	31,310,000	19,743,500	0.6306	32.50	32.50	33.00	32.00	34.00	626,200	31.529	-4.41%
2014-02-11	0	0.680	0.660	0.680	0.650	0.680	2,460,000	1,622,000	0.6593	34.00	33.00	34.00	32.50	34.00	49,200	32.967	3.03%
2014-02-10	0	0.660	0.650	0.660	0.640	0.690	8,370,000	5,473,300	0.6539	33.00	32.50	33.00	32.00	34.50	167,400	32.696	-2.94%
2014-02-07	0	0.680	0.670	0.680	0.650	0.700	10,710,000	7,299,000	0.6815	34.00	33.50	34.00	32.50	35.00	214,200	34.076	-1.45%
2014-02-06	0	0.690	0.670	0.690	0.680	0.710	4,070,000	2,796,500	0.6871	34.50	33.50	34.50	34.00	35.50	81,400	34.355	-1.43%
2014-02-05	0	0.700	0.690	0.700	0.680	0.710	6,240,000	4,337,300	0.6951	35.00	34.50	35.00	34.00	35.50	124,800	34.754	0.00%
2014-02-04	0	0.700	0.680	0.700	0.680	0.710	18,480,000	12,907,400	0.6985	35.00	34.00	35.00	34.00	35.50	369,600	34.923	2.94%
2014-01-30	0	0.680	0.670	0.680	0.670	0.720	22,890,000	15,922,300	0.6956	34.00	33.50	34.00	33.50	36.00	457,800	34.780	-2.86%
2014-01-29	0	0.700	0.690	0.700	0.670	0.720	27,000,500	18,669,425	0.6914	35.00	34.50	35.00	33.50	36.00	540,010	34.572	0.00%
2014-01-28	0	0.700	0.700	0.710	0.670	0.720	4,350,500	3,054,735	0.7022	35.00	35.00	35.50	33.50	36.00	87,010	35.108	2.94%
2014-01-27	0	0.680	0.660	0.680	0.590	0.710	11,250,000	7,417,600	0.6593	34.00	33.00	34.00	29.50	35.50	225,000	32.967	13.33%
2014-01-24	0	0.600	0.600	0.610	0.550	0.620	2,180,000	1,282,800	0.5884	30.00	30.00	30.50	27.50	31.00	43,600	29.422	11.11%
2014-01-23	0	0.540	0.530	0.550	0.530	0.540	280,000	150,100	0.5361	27.00	26.50	27.50	26.50	27.00	5,600	26.804	1.89%
2014-01-22	0	0.530	0.520	0.540	0.500	0.530	2,100,000	1,089,400	0.5188	26.50	26.00	27.00	25.00	26.50	42,000	25.938	9.28%
2014-01-21	0	0.485	0.470	0.485	0.485	0.495	1,153,000	564,560	0.4896	24.25	23.50	24.25	24.25	24.75	23,060	24.482	0.00%
2014-01-20	0	0.485	0.475	0.530	0.480	0.550	1,760,000	871,150	0.4950	24.25	23.75	26.50	24.00	27.50	35,200	24.749	-4.90%
2014-01-17	0	0.510	0.500	0.540	0.510	0.540	370,000	190,200	0.5141	25.50	25.00	27.00	25.50	27.00	7,400	25.703	-3.77%
2014-01-16	0	0.530	0.520	0.550	0.530	0.550	140,000	75,000	0.5357	26.50	26.00	27.50	26.50	27.50	2,800	26.786	-5.36%
2014-01-15	0	0.560	0.520	0.560	0.530	0.560	250,000	135,800	0.5432	28.00	26.00	28.00	26.50	28.00	5,000	27.160	5.66%
2014-01-14	0	0.530	0.530	0.550	0.530	0.530	120,000	63,600	0.5300	26.50	26.50	27.50	26.50	26.50	2,400	26.500	-5.36%
2014-01-13	0	0.560	0.530	0.560	0.550	0.560	960,500	538,255	0.5604	28.00	26.50	28.00	27.50	28.00	19,210	28.020	0.00%
2014-01-10	0	0.560	0.530	0.560	0.500	0.560	960,000	504,500	0.5255	28.00	26.50	28.00	25.00	28.00	19,200	26.276	0.00%
2014-01-09	0	0.560	0.540	0.560	0.540	0.580	621,000	351,520	0.5661	28.00	27.00	28.00	27.00	29.00	12,420	28.303	-3.45%
2014-01-08	0	0.580	0.550	0.580	0.540	0.580	141,500	79,170	0.5595	29.00	27.50	29.00	27.00	29.00	2,830	27.975	1.75%
2014-01-07	0	0.570	0.550	0.570	0.540	0.570	890,000	506,500	0.5691	28.50	27.50	28.50	27.00	28.50	17,800	28.455	1.79%
2014-01-06	0	0.560	0.530	0.560	0.530	0.560	70,000	38,600	0.5514	28.00	26.50	28.00	26.50	28.00	1,400	27.571	-1.75%
2014-01-03	0	0.570	0.540	0.570	0.530	0.570	751,000	416,420	0.5545	28.50	27.00	28.50	26.50	28.50	15,020	27.724	0.00%
2014-01-02	0	0.570	0.560	0.580	0.570	0.600	710,000	414,600	0.5839	28.50	28.00	29.00	28.50	30.00	14,200	29.197	-6.56%
2013-12-31	0	0.610	0.610	0.630	0.580	0.600	1,180,000	704,800	0.5973	30.50	30.50	31.50	29.00	30.00	23,600	29.864	5.17%
2013-12-30	0	0.580	0.570	0.580	0.580	0.600	300,000	176,500	0.5883	29.00	28.50	29.00	29.00	30.00	6,000	29.417	0.00%
2013-12-27	0	0.580	0.580	0.590	0.580	0.590	671,200	392,260	0.5844	29.00	29.00	29.50	29.00	29.50	13,424	29.221	-3.33%
2013-12-24	0	0.600	0.580	0.610	0.600	0.620	80,000	48,700	0.6088	30.00	29.00	30.50	30.00	31.00	1,600	30.438	-3.23%
2013-12-23	0	0.620	0.610	0.620	0.600	0.620	530,000	325,400	0.6140	31.00	30.50	31.00	30.00	31.00	10,600	30.698	-3.12%
2013-12-20	0	0.640	0.610	0.640	0.620	0.640	190,100	120,259	0.6326	32.00	30.50	32.00	31.00	32.00	3,802	31.630	-1.54%
2013-12-19	0	0.650	0.610	0.640	0.610	0.650	290,500	179,490	0.6179	32.50	30.50	32.00	30.50	32.50	5,810	30.893	0.00%
2013-12-18	0	0.650	0.610	0.650	0.600	0.650	691,000	419,580	0.6072	32.50	30.50	32.50	30.00	32.50	13,820	30.360	4.84%
2013-12-17	0	0.620	0.620	0.650	0.500	0.650	1,630,000	1,030,700	0.6323	31.00	31.00	32.50	25.00	32.50	32,600	31.617	-6.06%
2013-12-16	0	0.660	0.650	0.660	0.660	0.670	346,000	228,440	0.6602	33.00	32.50	33.00	33.00	33.50	6,920	33.012	-2.94%
2013-12-13	0	0.680	0.670	0.680	0.650	0.680	3,870,000	2,575,400	0.6655	34.00	33.50	34.00	32.50	34.00	77,400	33.274	4.62%
2013-12-12	0	0.650	0.650	0.660	0.650	0.660	1,130,000	740,400	0.6552	32.50	32.50	33.00	32.50	33.00	22,600	32.761	-2.99%
2013-12-11	0	0.670	0.660	0.670	0.650	0.700	7,460,000	4,956,300	0.6644	33.50	33.00	33.50	32.50	35.00	149,200	33.219	-2.90%
2013-12-10	0	0.690	0.680	0.690	0.650	0.700	8,130,000	5,484,600	0.6746	34.50	34.00	34.50	32.50	35.00	162,600	33.731	6.15%
2013-12-09	0	0.650	0.640	0.660	0.640	0.670	3,331,000	2,187,320	0.6567	32.50	32.00	33.00	32.00	33.50	66,620	32.833	0.00%
2013-12-06	0	0.650	0.650	0.660	0.650	0.670	3,780,000	2,480,000	0.6561	32.50	32.50	33.00	32.50	33.50	75,600	32.804	0.00%
2013-12-05	0	0.650	0.650	0.660	0.640	0.670	4,285,600	2,808,626	0.6554	32.50	32.50	33.00	32.00	33.50	85,712	32.768	-1.52%
2013-12-04	0	0.660	0.660	0.670	0.650	0.670	1,370,000	900,200	0.6571	33.00	33.00	33.50	32.50	33.50	27,400	32.854	1.54%
2013-12-03	0	0.650	0.650	0.670	0.650	0.650	361,000	234,620	0.6499	32.50	32.50	33.50	32.50	32.50	7,220	32.496	0.00%
2013-12-02	0	0.650	0.650	0.670	0.650	0.670	230,000	153,500	0.6674	32.50	32.50	33.50	32.50	33.50	4,600	33.370	-2.99%
2013-11-29	0	0.670	0.650	0.670	0.650	0.670	1,370,000	911,900	0.6656	33.50	32.50	33.50	32.50	33.50	27,400	33.281	3.08%
2013-11-28	0	0.650	0.650	0.660	0.650	0.670	1,320,000	865,600	0.6558	32.50	32.50	33.00	32.50	33.50	26,400	32.788	-2.99%
2013-11-27	0	0.670	0.660	0.670	0.650	0.670	1,501,000	990,540	0.6599	33.50	33.00	33.50	32.50	33.50	30,020	32.996	1.52%
2013-11-26	0	0.660	0.660	0.670	0.650	0.670	1,320,000	871,700	0.6604	33.00	33.00	33.50	32.50	33.50	26,400	33.019	-1.49%
2013-11-25	0	0.670	0.650	0.670	0.650	0.680	2,900,000	1,938,900	0.6686	33.50	32.50	33.50	32.50	34.00	58,000	33.429	-2.90%
2013-11-22	0	0.690	0.680	0.690	0.580	0.700	6,280,000	4,064,900	0.6473	34.50	34.00	34.50	29.00	35.00	125,600	32.364	15.00%
2013-11-21	0	0.600	0.600	0.620	0.600	0.640	1,490,000	905,300	0.6076	30.00	30.00	31.00	30.00	32.00	29,800	30.379	-6.25%
2013-11-20	0	0.640	0.620	0.640	0.630	0.640	830,000	527,100	0.6351	32.00	31.00	32.00	31.50	32.00	16,600	31.753	0.00%
2013-11-19	0	0.640	0.630	0.650	0.630	0.650	3,100,000	1,985,100	0.6404	32.00	31.50	32.50	31.50	32.50	62,000	32.018	-3.03%
2013-11-18	0	0.660	0.650	0.680	0.660	0.660	153,500	101,205	0.6593	33.00	32.50	34.00	33.00	33.00	3,070	32.966	0.00%
2013-11-15	0	0.660	0.660	0.680	0.650	0.660	190,000	123,600	0.6505	33.00	33.00	34.00	32.50	33.00	3,800	32.526	0.00%
2013-11-14	0	0.660	0.660	0.680	0.660	0.660	60,000	39,600	0.6600	33.00	33.00	34.00	33.00	33.00	1,200	33.000	-2.94%
2013-11-13	0	0.680	0.660	0.680	0.680	0.690	40,000	27,400	0.6850	34.00	33.00	34.00	34.00	34.50	800	34.250	0.00%
2013-11-12	0	0.680	0.660	0.680	0.650	0.690	900,000	588,900	0.6543	34.00	33.00	34.00	32.50	34.50	18,000	32.717	3.03%
2013-11-11	0	0.660	0.660	0.670	0.650	0.680	190,000	125,900	0.6626	33.00	33.00	33.50	32.50	34.00	3,800	33.132	0.00%
2013-11-08	0	0.660	0.660	0.670	0.660	0.670	1,520,000	1,004,200	0.6607	33.00	33.00	33.50	33.00	33.50	30,400	33.033	-2.94%
2013-11-07	0	0.680	0.660	0.680	0.660	0.680	370,500	246,515	0.6654	34.00	33.00	34.00	33.00	34.00	7,410	33.268	0.00%
2013-11-06	0	0.680	0.660	0.680	0.660	0.680	2,070,000	1,386,800	0.6700	34.00	33.00	34.00	33.00	34.00	41,400	33.498	0.00%
2013-11-05	0	0.680	0.670	0.680	0.670	0.680	491,000	329,340	0.6708	34.00	33.50	34.00	33.50	34.00	9,820	33.538	-1.45%
2013-11-04	0	0.690	0.670	0.690	0.690	0.690	120,000	82,800	0.6900	34.50	33.50	34.50	34.50	34.50	2,400	34.500	2.99%
2013-11-01	0	0.670	0.670	0.690	0.670	0.690	382,500	259,485	0.6784	33.50	33.50	34.50	33.50	34.50	7,650	33.920	0.00%
2013-10-31	0	0.670	0.670	0.680	0.670	0.690	250,000	169,300	0.6772	33.50	33.50	34.00	33.50	34.50	5,000	33.860	-1.47%
2013-10-30	0	0.680	0.680	0.690	0.680	0.700	593,000	404,580	0.6823	34.00	34.00	34.50	34.00	35.00	11,860	34.113	-2.86%
2013-10-29	0	0.700	0.680	0.700	0.670	0.700	2,260,000	1,557,300	0.6891	35.00	34.00	35.00	33.50	35.00	45,200	34.454	0.00%
2013-10-28	0	0.700	0.690	0.710	0.690	0.700	3,491,000	2,434,360	0.6973	35.00	34.50	35.50	34.50	35.00	69,820	34.866	2.94%
2013-10-25	0	0.680	0.680	0.690	0.670	0.700	3,271,400	2,229,180	0.6814	34.00	34.00	34.50	33.50	35.00	65,428	34.071	1.49%
2013-10-24	0	0.670	0.670	0.680	0.670	0.680	660,000	446,000	0.6758	33.50	33.50	34.00	33.50	34.00	13,200	33.788	-1.47%
2013-10-23	0	0.680	0.670	0.680	0.670	0.690	760,000	515,900	0.6788	34.00	33.50	34.00	33.50	34.50	15,200	33.941	0.00%
2013-10-22	0	0.680	0.670	0.680	0.670	0.710	6,960,000	4,766,300	0.6848	34.00	33.50	34.00	33.50	35.50	139,200	34.241	-4.23%
2013-10-21	0	0.710	0.690	0.700	0.670	0.710	4,800,000	3,323,700	0.6924	35.50	34.50	35.00	33.50	35.50	96,000	34.622	4.41%
2013-10-18	0	0.680	0.660	0.680	0.650	0.700	4,890,000	3,254,900	0.6656	34.00	33.00	34.00	32.50	35.00	97,800	33.281	-2.86%
2013-10-17	0	0.700	0.690	0.700	0.680	0.710	4,350,000	3,026,900	0.6958	35.00	34.50	35.00	34.00	35.50	87,000	34.792	1.45%
2013-10-16	0	0.690	0.690	0.700	0.690	0.740	10,180,000	7,130,300	0.7004	34.50	34.50	35.00	34.50	37.00	203,600	35.021	-8.00%
2013-10-15	0	0.750	0.740	0.760	0.730	0.760	7,765,500	5,827,005	0.7504	37.50	37.00	38.00	36.50	38.00	155,310	37.519	7.14%
2013-10-11	0	0.700	0.680	0.700	0.660	0.710	8,250,000	5,677,700	0.6882	35.00	34.00	35.00	33.00	35.50	165,000	34.410	2.94%
2013-10-10	0	0.680	0.670	0.680	0.500	0.700	20,947,500	13,592,600	0.6489	34.00	33.50	34.00	25.00	35.00	418,950	32.444	28.30%
2013-10-09	0	0.530	0.520	0.540	0.490	0.530	5,318,750	2,681,006	0.5041	26.50	26.00	27.00	24.50	26.50	106,375	25.203	7.07%
2013-10-08	0	0.495	0.485	0.495	0.475	0.495	4,880,000	2,364,350	0.4845	24.75	24.25	24.75	23.75	24.75	97,600	24.225	3.13%
2013-10-07	0	0.480	0.480	0.485	0.470	0.485	3,850,000	1,854,400	0.4817	24.00	24.00	24.25	23.50	24.25	77,000	24.083	0.00%
2013-10-04	0	0.480	0.445	0.480	0.490	0.490	200,000	98,000	0.4900	24.00	22.25	24.00	24.50	24.50	4,000	24.500	0.00%
2013-10-03	0	0.480	0.440	0.480	0.480	0.480	50,000	24,000	0.4800	24.00	22.00	24.00	24.00	24.00	1,000	24.000	4.35%
2013-10-02	0	0.460	0.425	0.470	-	-	0	0	-	23.00	21.25	23.50	-	-	0	-	0.00%
2013-09-30	0	0.460	0.430	0.460	-	-	0	0	-	23.00	21.50	23.00	-	-	0	-	-2.13%
2013-09-27	0	0.470	0.450	0.470	0.470	0.470	450,000	211,500	0.4700	23.50	22.50	23.50	23.50	23.50	9,000	23.500	0.00%
2013-09-26	0	0.470	0.470	0.500	0.455	0.470	570,000	263,850	0.4629	23.50	23.50	25.00	22.75	23.50	11,400	23.145	1.08%
2013-09-25	0	0.465	0.465	0.490	-	-	500	225	0.4500	23.25	23.25	24.50	-	-	10	22.500	1.09%
2013-09-24	0	0.460	0.460	0.475	0.455	0.455	10,000	4,550	0.4550	23.00	23.00	23.75	22.75	22.75	200	22.750	-1.08%
2013-09-23	0	0.465	0.465	0.510	0.465	0.465	500,000	232,500	0.4650	23.25	23.25	25.50	23.25	23.25	10,000	23.250	0.00%
2013-09-19	0	0.465	0.445	0.480	-	-	1,500	637	0.4247	23.25	22.25	24.00	-	-	30	21.233	0.00%
2013-09-18	0	0.465	0.465	0.480	0.460	0.465	30,000	13,900	0.4633	23.25	23.25	24.00	23.00	23.25	600	23.167	-1.06%
2013-09-17	0	0.470	0.465	0.470	0.470	0.470	501,000	235,440	0.4699	23.50	23.25	23.50	23.50	23.50	10,020	23.497	0.00%
2013-09-16	0	0.470	0.470	0.480	0.470	0.480	200,000	94,150	0.4708	23.50	23.50	24.00	23.50	24.00	4,000	23.538	-2.08%
2013-09-13	0	0.480	0.460	0.500	-	-	0	0	-	24.00	23.00	25.00	-	-	0	-	0.00%
2013-09-12	0	0.480	0.480	0.490	-	-	20,300	9,735	0.4796	24.00	24.00	24.50	-	-	406	23.978	0.00%
2013-09-11	0	0.480	0.470	0.480	0.465	0.480	252,250	119,562	0.4740	24.00	23.50	24.00	23.25	24.00	5,045	23.699	1.05%
2013-09-10	0	0.475	0.470	0.490	0.460	0.480	520,000	247,950	0.4768	23.75	23.50	24.50	23.00	24.00	10,400	23.841	-1.04%
2013-09-09	0	0.480	0.465	0.495	0.455	0.480	50,000	23,750	0.4750	24.00	23.25	24.75	22.75	24.00	1,000	23.750	6.67%
2013-09-06	0	0.450	0.450	0.495	0.450	0.450	370,000	166,500	0.4500	22.50	22.50	24.75	22.50	22.50	7,400	22.500	-2.17%
2013-09-05	0	0.460	0.450	0.490	0.460	0.460	40,000	18,400	0.4600	23.00	22.50	24.50	23.00	23.00	800	23.000	0.00%
2013-09-04	0	0.460	0.460	0.490	0.460	0.460	30,000	13,800	0.4600	23.00	23.00	24.50	23.00	23.00	600	23.000	2.22%
2013-09-03	0	0.450	0.450	0.490	0.450	0.450	21,000	9,450	0.4500	22.50	22.50	24.50	22.50	22.50	420	22.500	-2.17%
2013-09-02	0	0.460	0.460	0.485	0.460	0.460	70,000	32,200	0.4600	23.00	23.00	24.25	23.00	23.00	1,400	23.000	-1.08%
2013-08-30	0	0.465	0.465	0.490	0.460	0.465	20,000	9,250	0.4625	23.25	23.25	24.50	23.00	23.25	400	23.125	-1.06%
2013-08-29	0	0.470	0.470	0.490	0.460	0.490	1,550,000	758,700	0.4895	23.50	23.50	24.50	23.00	24.50	31,000	24.474	5.62%
2013-08-28	0	0.445	0.445	0.480	-	-	0	0	-	22.25	22.25	24.00	-	-	0	-	0.00%
2013-08-27	0	0.445	0.445	0.495	0.440	0.450	470,000	210,300	0.4474	22.25	22.25	24.75	22.00	22.50	9,400	22.372	-5.32%
2013-08-26	0	0.470	0.450	0.470	0.470	0.470	790,000	371,300	0.4700	23.50	22.50	23.50	23.50	23.50	15,800	23.500	2.17%
2013-08-23	0	0.460	0.455	0.460	0.420	0.480	2,565,000	1,196,300	0.4664	23.00	22.75	23.00	21.00	24.00	51,300	23.320	-2.13%
2013-08-22	0	0.470	0.460	0.480	0.455	0.470	40,000	18,650	0.4663	23.50	23.00	24.00	22.75	23.50	800	23.313	-2.08%
2013-08-21	0	0.480	0.460	0.480	0.430	0.480	830,000	383,800	0.4624	24.00	23.00	24.00	21.50	24.00	16,600	23.120	-2.04%
2013-08-20	0	0.490	0.475	0.490	0.490	0.490	10,000	4,900	0.4900	24.50	23.75	24.50	24.50	24.50	200	24.500	2.08%
2013-08-19	0	0.480	0.480	0.490	-	-	0	0	-	24.00	24.00	24.50	-	-	0	-	0.00%
2013-08-16	0	0.480	0.475	0.495	0.480	0.520	5,330,000	2,623,100	0.4921	24.00	23.75	24.75	24.00	26.00	106,600	24.607	0.00%
2013-08-15	0	0.480	0.480	0.500	0.475	0.500	1,260,000	605,900	0.4809	24.00	24.00	25.00	23.75	25.00	25,200	24.044	0.00%
2013-08-13	0	0.480	0.475	0.480	0.475	0.485	550,000	263,800	0.4796	24.00	23.75	24.00	23.75	24.25	11,000	23.982	-1.03%
2013-08-12	0	0.485	0.485	0.490	0.475	0.495	1,935,000	931,900	0.4816	24.25	24.25	24.50	23.75	24.75	38,700	24.080	1.04%
2013-08-09	0	0.480	0.480	0.495	0.480	0.490	1,461,500	708,540	0.4848	24.00	24.00	24.75	24.00	24.50	29,230	24.240	-2.04%
2013-08-08	0	0.490	0.490	0.495	0.490	0.490	50,000	24,500	0.4900	24.50	24.50	24.75	24.50	24.50	1,000	24.500	-1.01%
2013-08-07	0	0.495	0.490	0.495	0.495	0.495	20,000	9,900	0.4950	24.75	24.50	24.75	24.75	24.75	400	24.750	1.02%
2013-08-06	0	0.490	0.490	0.500	0.490	0.500	130,000	64,000	0.4923	24.50	24.50	25.00	24.50	25.00	2,600	24.615	-2.00%
2013-08-05	0	0.500	0.480	0.520	0.480	0.500	1,310,000	647,900	0.4946	25.00	24.00	26.00	24.00	25.00	26,200	24.729	3.09%
2013-08-02	0	0.485	0.480	0.485	-	-	0	0	-	24.25	24.00	24.25	-	-	0	-	0.00%
2013-08-01	0	0.485	0.485	0.490	0.480	0.485	590,250	284,965	0.4828	24.25	24.25	24.50	24.00	24.25	11,805	24.139	1.04%
2013-07-31	0	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	24.00	24.00	25.00	24.00	24.00	200	24.000	-1.03%
2013-07-30	0	0.485	0.485	0.490	0.485	0.490	870,000	422,100	0.4852	24.25	24.25	24.50	24.25	24.50	17,400	24.259	1.04%
2013-07-29	0	0.480	0.480	0.500	0.480	0.480	110,000	52,800	0.4800	24.00	24.00	25.00	24.00	24.00	2,200	24.000	-2.04%
2013-07-26	0	0.490	0.480	0.500	0.490	0.490	20,000	9,800	0.4900	24.50	24.00	25.00	24.50	24.50	400	24.500	3.16%
2013-07-25	0	0.475	0.465	0.475	0.480	0.480	141,500	68,172	0.4818	23.75	23.25	23.75	24.00	24.00	2,830	24.089	1.06%
2013-07-24	0	0.470	0.470	0.480	0.465	0.465	31,500	14,625	0.4643	23.50	23.50	24.00	23.25	23.25	630	23.214	-2.08%
2013-07-23	0	0.480	0.475	0.480	0.475	0.485	920,000	438,250	0.4764	24.00	23.75	24.00	23.75	24.25	18,400	23.818	1.05%
2013-07-22	0	0.475	0.475	0.485	0.475	0.480	130,000	62,250	0.4788	23.75	23.75	24.25	23.75	24.00	2,600	23.942	-1.04%
2013-07-19	0	0.480	0.480	0.490	0.480	0.490	190,000	91,400	0.4811	24.00	24.00	24.50	24.00	24.50	3,800	24.053	-2.04%
2013-07-18	0	0.490	0.475	0.490	0.480	0.490	60,000	28,750	0.4792	24.50	23.75	24.50	24.00	24.50	1,200	23.958	0.00%
2013-07-17	0	0.490	0.475	0.490	0.480	0.490	101,000	48,565	0.4808	24.50	23.75	24.50	24.00	24.50	2,020	24.042	1.03%
2013-07-16	0	0.485	0.480	0.485	0.485	0.490	240,000	117,300	0.4888	24.25	24.00	24.25	24.25	24.50	4,800	24.438	1.04%
2013-07-15	0	0.480	0.480	0.495	0.480	0.495	20,000	9,750	0.4875	24.00	24.00	24.75	24.00	24.75	400	24.375	-3.03%
2013-07-12	0	0.495	0.485	0.500	-	-	4,000	1,885	0.4713	24.75	24.25	25.00	-	-	80	23.563	0.00%
2013-07-11	0	0.495	0.480	0.495	0.495	0.495	142,500	70,450	0.4944	24.75	24.00	24.75	24.75	24.75	2,850	24.719	0.00%
2013-07-10	0	0.495	0.495	0.500	0.495	0.500	1,300,000	647,300	0.4979	24.75	24.75	25.00	24.75	25.00	26,000	24.896	-1.00%
2013-07-09	0	0.500	0.490	0.500	0.500	0.500	1,140,000	570,000	0.5000	25.00	24.50	25.00	25.00	25.00	22,800	25.000	1.01%
2013-07-08	0	0.495	0.495	0.500	0.495	0.500	1,172,800	585,566	0.4993	24.75	24.75	25.00	24.75	25.00	23,456	24.964	-2.94%
2013-07-05	0	0.510	0.485	0.520	0.495	0.510	1,430,000	715,600	0.5004	25.50	24.25	26.00	24.75	25.50	28,600	25.021	4.08%
2013-07-04	0	0.490	0.485	0.490	0.485	0.490	1,440,000	709,350	0.4926	24.50	24.25	24.50	24.25	24.50	28,800	24.630	-2.00%
2013-07-03	0	0.500	0.475	0.500	0.480	0.500	690,000	337,350	0.4889	25.00	23.75	25.00	24.00	25.00	13,800	24.446	4.17%
2013-07-02	0	0.480	0.475	0.490	0.475	0.510	1,563,000	760,047	0.4863	24.00	23.75	24.50	23.75	25.50	31,260	24.314	3.23%
2013-06-28	0	0.465	0.460	0.465	0.465	0.470	400,000	186,500	0.4663	23.25	23.00	23.25	23.25	23.50	8,000	23.313	-2.11%
2013-06-27	0	0.475	0.470	0.475	-	-	0	0	-	23.75	23.50	23.75	-	-	0	-	-1.04%
2013-06-26	0	0.480	0.470	0.480	-	-	0	0	-	24.00	23.50	24.00	-	-	0	-	0.00%
2013-06-25	0	0.480	0.475	0.480	0.480	0.485	1,060,000	510,350	0.4815	24.00	23.75	24.00	24.00	24.25	21,200	24.073	0.00%
2013-06-24	0	0.480	0.480	0.485	0.480	0.490	1,260,850	609,186	0.4832	24.00	24.00	24.25	24.00	24.50	25,217	24.158	0.00%
2013-06-21	0	0.480	0.480	0.485	0.480	0.485	700,000	336,100	0.4801	24.00	24.00	24.25	24.00	24.25	14,000	24.007	-1.03%
2013-06-20	0	0.485	0.485	0.500	0.485	0.495	220,000	107,100	0.4868	24.25	24.25	25.00	24.25	24.75	4,400	24.341	0.00%
2013-06-19	0	0.485	0.485	0.495	0.485	0.495	551,000	270,180	0.4903	24.25	24.25	24.75	24.25	24.75	11,020	24.517	-2.02%
2013-06-18	0	0.495	0.495	0.500	0.495	0.495	60,000	29,700	0.4950	24.75	24.75	25.00	24.75	24.75	1,200	24.750	-1.00%
2013-06-17	0	0.500	0.490	0.500	0.490	0.500	930,000	462,900	0.4977	25.00	24.50	25.00	24.50	25.00	18,600	24.887	0.00%
2013-06-14	0	0.500	0.495	0.500	0.495	0.510	700,000	353,300	0.5047	25.00	24.75	25.00	24.75	25.50	14,000	25.236	-1.96%
2013-06-13	0	0.510	0.500	0.510	0.500	0.520	1,130,000	571,500	0.5058	25.50	25.00	25.50	25.00	26.00	22,600	25.288	-1.92%
2013-06-11	0	0.520	0.520	0.570	-	-	0	0	-	26.00	26.00	28.50	-	-	0	-	0.00%
2013-06-10	0	0.520	0.520	0.540	0.520	0.530	140,000	73,100	0.5221	26.00	26.00	27.00	26.00	26.50	2,800	26.107	1.96%
2013-06-07	0	0.510	0.500	0.520	0.500	0.510	480,250	243,520	0.5071	25.50	25.00	26.00	25.00	25.50	9,605	25.353	-3.77%
2013-06-06	0	0.530	0.500	0.530	0.495	0.530	162,000	82,810	0.5112	26.50	25.00	26.50	24.75	26.50	3,240	25.559	6.00%
2013-06-05	0	0.500	0.500	0.510	0.500	0.510	860,000	438,300	0.5097	25.00	25.00	25.50	25.00	25.50	17,200	25.483	-3.85%
2013-06-04	0	0.520	0.510	0.530	0.500	0.520	2,370,000	1,201,100	0.5068	26.00	25.50	26.50	25.00	26.00	47,400	25.340	-1.89%
2013-06-03	0	0.530	0.520	0.550	0.530	0.530	391,000	207,200	0.5299	26.50	26.00	27.50	26.50	26.50	7,820	26.496	-3.64%
2013-05-31	0	0.550	0.520	0.550	0.550	0.550	200,000	110,000	0.5500	27.50	26.00	27.50	27.50	27.50	4,000	27.500	3.77%
2013-05-30	0	0.530	0.530	0.550	0.530	0.530	500,000	265,000	0.5300	26.50	26.50	27.50	26.50	26.50	10,000	26.500	-1.85%
2013-05-29	0	0.540	0.530	0.550	0.520	0.540	400,460	212,727	0.5312	27.00	26.50	27.50	26.00	27.00	8,009	26.560	1.89%
2013-05-28	0	0.530	0.520	0.530	0.530	0.540	320,150	170,675	0.5331	26.50	26.00	26.50	26.50	27.00	6,403	26.655	0.00%
2013-05-27	0	0.530	0.530	0.550	0.530	0.530	36,730	19,197	0.5227	26.50	26.50	27.50	26.50	26.50	735	26.133	-1.85%
2013-05-24	0	0.540	0.540	0.550	0.520	0.560	840,000	455,300	0.5420	27.00	27.00	27.50	26.00	28.00	16,800	27.101	-5.26%
2013-05-23	0	0.570	0.540	0.570	0.520	0.600	430,000	233,900	0.5440	28.50	27.00	28.50	26.00	30.00	8,600	27.198	9.62%
2013-05-22	0	0.520	0.500	0.540	0.495	0.520	340,000	171,800	0.5053	26.00	25.00	27.00	24.75	26.00	6,800	25.265	4.00%
2013-05-21	0	0.500	0.500	0.520	0.500	0.500	160,000	80,000	0.5000	25.00	25.00	26.00	25.00	25.00	3,200	25.000	2.04%
2013-05-20	0	0.490	0.490	0.520	0.485	0.485	390,250	190,267	0.4876	24.50	24.50	26.00	24.25	24.25	7,805	24.378	1.03%
2013-05-16	0	0.485	0.480	0.520	0.485	0.490	340,000	165,600	0.4871	24.25	24.00	26.00	24.25	24.50	6,800	24.353	-2.02%
2013-05-15	0	0.495	0.490	0.495	0.490	0.495	180,000	88,700	0.4928	24.75	24.50	24.75	24.50	24.75	3,600	24.639	3.13%
2013-05-14	0	0.480	0.480	0.500	0.480	0.480	470,000	225,600	0.4800	24.00	24.00	25.00	24.00	24.00	9,400	24.000	-2.04%
2013-05-13	0	0.490	0.480	0.490	0.490	0.490	320,000	156,800	0.4900	24.50	24.00	24.50	24.50	24.50	6,400	24.500	-3.92%
2013-05-10	0	0.510	0.480	0.520	0.510	0.510	60,000	30,600	0.5100	25.50	24.00	26.00	25.50	25.50	1,200	25.500	4.08%
2013-05-09	0	0.490	0.490	0.500	0.490	0.490	50,000	24,500	0.4900	24.50	24.50	25.00	24.50	24.50	1,000	24.500	0.00%
2013-05-08	0	0.490	0.480	0.500	-	-	0	0	-	24.50	24.00	25.00	-	-	0	-	0.00%
2013-05-07	0	0.490	0.485	0.520	0.490	0.490	112,500	55,062	0.4894	24.50	24.25	26.00	24.50	24.50	2,250	24.472	0.00%
2013-05-06	0	0.490	0.490	0.510	0.490	0.500	265,000	131,750	0.4972	24.50	24.50	25.50	24.50	25.00	5,300	24.858	0.00%
2013-05-03	0	0.490	0.490	0.510	0.490	0.490	20,000	9,800	0.4900	24.50	24.50	25.50	24.50	24.50	400	24.500	-3.92%
2013-05-02	0	0.510	0.490	0.510	0.520	0.520	10,000	5,200	0.5200	25.50	24.50	25.50	26.00	26.00	200	26.000	2.00%
2013-04-30	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	25.00	24.00	25.00	25.00	25.00	200	25.000	2.04%
2013-04-29	0	0.490	0.485	0.510	0.490	0.500	1,161,000	575,880	0.4960	24.50	24.25	25.50	24.50	25.00	23,220	24.801	0.00%
2013-04-26	0	0.490	0.490	0.500	0.490	0.500	110,000	54,000	0.4909	24.50	24.50	25.00	24.50	25.00	2,200	24.545	-1.01%
2013-04-25	0	0.495	0.490	0.500	0.495	0.495	51,500	25,459	0.4943	24.75	24.50	25.00	24.75	24.75	1,030	24.717	0.00%
2013-04-24	0	0.495	0.490	0.500	0.495	0.510	840,000	424,050	0.5048	24.75	24.50	25.00	24.75	25.50	16,800	25.241	-2.94%
2013-04-23	0	0.510	0.500	0.510	0.500	0.510	200,000	101,000	0.5050	25.50	25.00	25.50	25.00	25.50	4,000	25.250	2.00%
2013-04-22	0	0.500	0.495	0.520	0.500	0.510	440,000	221,900	0.5043	25.00	24.75	26.00	25.00	25.50	8,800	25.216	0.00%
2013-04-19	0	0.500	0.500	0.510	0.500	0.520	390,000	197,000	0.5051	25.00	25.00	25.50	25.00	26.00	7,800	25.256	-1.96%
2013-04-18	0	0.510	0.500	0.520	0.480	0.580	4,691,000	2,490,590	0.5309	25.50	25.00	26.00	24.00	29.00	93,820	26.546	5.15%
2013-04-17	0	0.485	0.475	0.485	0.470	0.490	880,000	425,700	0.4838	24.25	23.75	24.25	23.50	24.50	17,600	24.188	0.00%
2013-04-16	0	0.485	0.475	0.485	0.465	0.485	410,000	193,350	0.4716	24.25	23.75	24.25	23.25	24.25	8,200	23.579	2.11%
2013-04-15	0	0.475	0.475	0.500	0.475	0.495	590,000	284,500	0.4822	23.75	23.75	25.00	23.75	24.75	11,800	24.110	-5.00%
2013-04-12	0	0.500	0.495	0.510	0.485	0.510	1,480,000	736,350	0.4975	25.00	24.75	25.50	24.25	25.50	29,600	24.877	-1.96%
2013-04-11	0	0.510	0.500	0.530	0.500	0.520	1,280,000	646,300	0.5049	25.50	25.00	26.50	25.00	26.00	25,600	25.246	0.00%
2013-04-10	0	0.510	0.510	0.530	0.510	0.530	290,000	152,600	0.5262	25.50	25.50	26.50	25.50	26.50	5,800	26.310	-3.77%
2013-04-09	0	0.530	0.510	0.530	0.510	0.560	2,090,000	1,132,900	0.5421	26.50	25.50	26.50	25.50	28.00	41,800	27.103	0.00%
2013-04-08	0	0.530	0.520	0.530	0.520	0.540	680,000	357,400	0.5256	26.50	26.00	26.50	26.00	27.00	13,600	26.279	-1.85%
2013-04-05	0	0.540	0.530	0.550	0.540	0.580	1,980,000	1,115,000	0.5631	27.00	26.50	27.50	27.00	29.00	39,600	28.157	-1.82%
2013-04-03	0	0.550	0.540	0.570	0.550	0.570	1,860,000	1,044,500	0.5616	27.50	27.00	28.50	27.50	28.50	37,200	28.078	-3.51%
2013-04-02	0	0.570	0.570	0.580	0.560	0.600	2,980,000	1,722,000	0.5779	28.50	28.50	29.00	28.00	30.00	59,600	28.893	-5.00%
2013-03-28	0	0.600	0.590	0.600	0.600	0.600	100,000	60,000	0.6000	30.00	29.50	30.00	30.00	30.00	2,000	30.000	1.69%
2013-03-27	0	0.590	0.590	0.610	0.590	0.600	1,430,000	854,300	0.5974	29.50	29.50	30.50	29.50	30.00	28,600	29.871	-1.67%
2013-03-26	0	0.600	0.600	0.620	0.600	0.620	990,000	603,400	0.6095	30.00	30.00	31.00	30.00	31.00	19,800	30.475	0.00%
2013-03-25	0	0.600	0.600	0.610	0.600	0.600	60,000	36,000	0.6000	30.00	30.00	30.50	30.00	30.00	1,200	30.000	-1.64%
2013-03-22	0	0.610	0.600	0.610	0.610	0.610	81,000	49,370	0.6095	30.50	30.00	30.50	30.50	30.50	1,620	30.475	1.67%
2013-03-21	0	0.600	0.600	0.620	0.590	0.600	450,000	268,500	0.5967	30.00	30.00	31.00	29.50	30.00	9,000	29.833	-1.64%
2013-03-20	0	0.610	0.600	0.620	0.610	0.610	105,000	63,850	0.6081	30.50	30.00	31.00	30.50	30.50	2,100	30.405	1.67%
2013-03-19	0	0.600	0.600	0.610	0.600	0.600	10,000	6,000	0.6000	30.00	30.00	30.50	30.00	30.00	200	30.000	0.00%
2013-03-18	0	0.600	0.600	0.610	0.590	0.610	761,380	454,400	0.5968	30.00	30.00	30.50	29.50	30.50	15,228	29.841	-1.64%
2013-03-15	0	0.610	0.610	0.620	0.600	0.610	630,000	383,500	0.6087	30.50	30.50	31.00	30.00	30.50	12,600	30.437	-1.61%
2013-03-14	0	0.620	0.610	0.620	0.600	0.620	210,000	129,300	0.6157	31.00	30.50	31.00	30.00	31.00	4,200	30.786	1.64%
2013-03-13	0	0.610	0.610	0.630	0.610	0.620	1,550,000	959,100	0.6188	30.50	30.50	31.50	30.50	31.00	31,000	30.939	0.00%
2013-03-12	0	0.610	0.610	0.620	0.610	0.610	300,000	183,000	0.6100	30.50	30.50	31.00	30.50	30.50	6,000	30.500	-1.61%
2013-03-11	0	0.620	0.610	0.620	0.620	0.620	346,500	214,585	0.6193	31.00	30.50	31.00	31.00	31.00	6,930	30.965	0.00%
2013-03-08	0	0.620	0.610	0.620	0.610	0.620	472,000	292,460	0.6196	31.00	30.50	31.00	30.50	31.00	9,440	30.981	1.64%
2013-03-07	0	0.610	0.610	0.620	0.610	0.610	100,000	61,000	0.6100	30.50	30.50	31.00	30.50	30.50	2,000	30.500	0.00%
2013-03-06	0	0.610	0.610	0.630	0.610	0.610	201,250	122,725	0.6098	30.50	30.50	31.50	30.50	30.50	4,025	30.491	-1.61%
2013-03-05	0	0.620	0.620	0.630	0.610	0.630	690,500	431,795	0.6253	31.00	31.00	31.50	30.50	31.50	13,810	31.267	3.33%
2013-03-04	0	0.600	0.600	0.610	-	-	0	0	-	30.00	30.00	30.50	-	-	0	-	0.00%
2013-03-01	0	0.600	0.600	0.610	0.600	0.600	10,000	6,000	0.6000	30.00	30.00	30.50	30.00	30.00	200	30.000	0.00%
2013-02-28	0	0.600	0.600	0.610	0.600	0.600	30,500	18,285	0.5995	30.00	30.00	30.50	30.00	30.00	610	29.975	-3.23%
2013-02-27	0	0.620	0.610	0.620	0.600	0.620	270,000	164,600	0.6096	31.00	30.50	31.00	30.00	31.00	5,400	30.481	1.64%
2013-02-26	0	0.610	0.600	0.620	0.610	0.620	960,000	587,600	0.6121	30.50	30.00	31.00	30.50	31.00	19,200	30.604	-3.17%
2013-02-25	0	0.630	0.620	0.630	0.610	0.640	1,700,000	1,062,000	0.6247	31.50	31.00	31.50	30.50	32.00	34,000	31.235	0.00%
2013-02-22	0	0.630	0.620	0.630	0.620	0.630	580,000	360,200	0.6210	31.50	31.00	31.50	31.00	31.50	11,600	31.052	1.61%
2013-02-21	0	0.620	0.620	0.630	0.610	0.620	530,000	326,400	0.6158	31.00	31.00	31.50	30.50	31.00	10,600	30.792	0.00%
2013-02-20	0	0.620	0.620	0.630	0.620	0.630	340,000	212,800	0.6259	31.00	31.00	31.50	31.00	31.50	6,800	31.294	-1.59%
2013-02-19	0	0.630	0.630	0.640	0.630	0.640	750,000	477,900	0.6372	31.50	31.50	32.00	31.50	32.00	15,000	31.860	-1.56%
2013-02-18	0	0.640	0.640	0.650	0.640	0.650	220,500	142,205	0.6449	32.00	32.00	32.50	32.00	32.50	4,410	32.246	-1.54%
2013-02-15	0	0.650	0.650	0.670	0.630	0.650	740,000	474,100	0.6407	32.50	32.50	33.50	31.50	32.50	14,800	32.034	1.56%
2013-02-14	0	0.640	0.630	0.640	-	-	0	0	-	32.00	31.50	32.00	-	-	0	-	-1.54%
2013-02-08	0	0.650	0.640	0.650	0.640	0.650	190,000	121,800	0.6411	32.50	32.00	32.50	32.00	32.50	3,800	32.053	1.56%
2013-02-07	0	0.640	0.640	0.650	-	-	0	0	-	32.00	32.00	32.50	-	-	0	-	0.00%
2013-02-06	0	0.640	0.640	0.660	0.640	0.640	391,500	250,515	0.6399	32.00	32.00	33.00	32.00	32.00	7,830	31.994	-1.54%
2013-02-05	0	0.650	0.650	0.660	0.640	0.660	2,850,000	1,857,200	0.6516	32.50	32.50	33.00	32.00	33.00	57,000	32.582	0.00%
2013-02-04	0	0.650	0.650	0.660	0.650	0.660	430,000	279,700	0.6505	32.50	32.50	33.00	32.50	33.00	8,600	32.523	-2.99%
2013-02-01	0	0.670	0.660	0.670	0.650	0.670	580,000	381,900	0.6584	33.50	33.00	33.50	32.50	33.50	11,600	32.922	1.52%
2013-01-31	0	0.660	0.650	0.670	0.660	0.680	190,000	126,600	0.6663	33.00	32.50	33.50	33.00	34.00	3,800	33.316	-2.94%
2013-01-30	0	0.680	0.660	0.670	0.650	0.680	2,570,000	1,700,400	0.6616	34.00	33.00	33.50	32.50	34.00	51,400	33.082	3.03%
2013-01-29	0	0.660	0.660	0.690	0.660	0.660	526,000	346,980	0.6597	33.00	33.00	34.50	33.00	33.00	10,520	32.983	-1.49%
2013-01-28	0	0.670	0.670	0.680	0.660	0.670	650,000	434,500	0.6685	33.50	33.50	34.00	33.00	33.50	13,000	33.423	1.52%
2013-01-25	0	0.660	0.650	0.670	0.660	0.660	75,000	49,300	0.6573	33.00	32.50	33.50	33.00	33.00	1,500	32.867	0.00%
2013-01-24	0	0.660	0.660	0.670	0.650	0.670	390,000	257,500	0.6603	33.00	33.00	33.50	32.50	33.50	7,800	33.013	-1.49%
2013-01-23	0	0.670	0.670	0.680	0.660	0.680	680,000	450,000	0.6618	33.50	33.50	34.00	33.00	34.00	13,600	33.088	1.52%
2013-01-22	0	0.660	0.660	0.680	0.660	0.680	260,000	172,200	0.6623	33.00	33.00	34.00	33.00	34.00	5,200	33.115	0.00%
2013-01-21	0	0.660	0.660	0.680	0.650	0.660	1,100,000	724,000	0.6582	33.00	33.00	34.00	32.50	33.00	22,000	32.909	0.00%
2013-01-18	0	0.660	0.660	0.670	0.660	0.700	3,080,000	2,058,700	0.6684	33.00	33.00	33.50	33.00	35.00	61,600	33.420	-1.49%
2013-01-17	0	0.670	0.660	0.670	0.670	0.690	3,570,000	2,421,600	0.6783	33.50	33.00	33.50	33.50	34.50	71,400	33.916	-2.90%
2013-01-16	0	0.690	0.690	0.710	0.680	0.710	2,531,000	1,761,150	0.6958	34.50	34.50	35.50	34.00	35.50	50,620	34.792	0.00%
2013-01-15	0	0.690	0.690	0.700	0.690	0.710	820,000	568,100	0.6928	34.50	34.50	35.00	34.50	35.50	16,400	34.640	-2.82%
2013-01-14	0	0.710	0.690	0.710	0.690	0.710	912,470	641,022	0.7025	35.50	34.50	35.50	34.50	35.50	18,249	35.126	2.90%
2013-01-11	0	0.690	0.690	0.700	0.680	0.700	870,250	603,965	0.6940	34.50	34.50	35.00	34.00	35.00	17,405	34.701	-1.43%
2013-01-10	0	0.700	0.680	0.700	0.690	0.710	1,450,000	1,026,000	0.7076	35.00	34.00	35.00	34.50	35.50	29,000	35.379	-1.41%
2013-01-09	0	0.710	0.690	0.710	0.680	0.710	2,261,000	1,586,180	0.7015	35.50	34.50	35.50	34.00	35.50	45,220	35.077	1.43%
2013-01-08	0	0.700	0.690	0.710	0.680	0.700	500,641	344,535	0.6882	35.00	34.50	35.50	34.00	35.00	10,013	34.409	-1.41%
2013-01-07	0	0.710	0.700	0.710	0.660	0.710	1,480,000	1,018,500	0.6882	35.50	35.00	35.50	33.00	35.50	29,600	34.409	9.23%
2013-01-04	0	0.650	0.650	0.690	0.650	0.660	70,000	45,900	0.6557	32.50	32.50	34.50	32.50	33.00	1,400	32.786	-1.52%
2013-01-03	0	0.660	0.660	0.700	0.650	0.650	15,000	9,600	0.6400	33.00	33.00	35.00	32.50	32.50	300	32.000	4.76%
2013-01-02	0	0.630	0.630	0.680	0.630	0.640	100,500	63,700	0.6338	31.50	31.50	34.00	31.50	32.00	2,010	31.692	-7.35%
2012-12-31	0	0.680	0.660	0.680	0.650	0.680	350,000	230,500	0.6586	34.00	33.00	34.00	32.50	34.00	7,000	32.929	0.00%
2012-12-28	0	0.680	0.660	0.680	0.680	0.680	550,600	364,384	0.6618	34.00	33.00	34.00	34.00	34.00	11,012	33.090	1.49%
2012-12-27	0	0.670	0.660	0.670	0.650	0.670	1,500,000	993,000	0.6620	33.50	33.00	33.50	32.50	33.50	30,000	33.100	0.00%
2012-12-24	0	0.670	0.670	0.680	0.670	0.690	970,000	659,600	0.6800	33.50	33.50	34.00	33.50	34.50	19,400	34.000	-2.90%
2012-12-21	0	0.690	0.690	0.700	0.690	0.700	290,000	202,700	0.6990	34.50	34.50	35.00	34.50	35.00	5,800	34.948	0.00%
2012-12-20	0	0.690	0.690	0.700	0.690	0.690	82,500	56,825	0.6888	34.50	34.50	35.00	34.50	34.50	1,650	34.439	-1.43%
2012-12-19	0	0.700	0.690	0.700	0.690	0.710	774,750	539,370	0.6962	35.00	34.50	35.00	34.50	35.50	15,495	34.809	1.45%
2012-12-18	0	0.690	0.690	0.700	0.690	0.710	420,000	294,000	0.7000	34.50	34.50	35.00	34.50	35.50	8,400	35.000	0.00%
2012-12-17	0	0.690	0.680	0.690	0.690	0.690	600,500	414,825	0.6908	34.50	34.00	34.50	34.50	34.50	12,010	34.540	-1.43%
2012-12-14	0	0.700	0.690	0.700	0.690	0.710	215,000	150,450	0.6998	35.00	34.50	35.00	34.50	35.50	4,300	34.988	0.00%
2012-12-13	0	0.700	0.680	0.700	0.660	0.700	2,760,000	1,873,400	0.6788	35.00	34.00	35.00	33.00	35.00	55,200	33.938	-1.41%
2012-12-12	0	0.710	0.690	0.710	0.690	0.710	250,300	176,195	0.7039	35.50	34.50	35.50	34.50	35.50	5,006	35.197	2.90%
2012-12-11	0	0.690	0.690	0.700	0.690	0.700	1,172,500	810,450	0.6912	34.50	34.50	35.00	34.50	35.00	23,450	34.561	-1.43%
2012-12-10	0	0.700	0.700	0.720	0.690	0.720	1,880,000	1,329,400	0.7071	35.00	35.00	36.00	34.50	36.00	37,600	35.356	-4.11%
2012-12-07	0	0.730	0.710	0.730	0.710	0.730	2,250,042	1,624,328	0.7219	36.50	35.50	36.50	35.50	36.50	45,001	36.096	2.82%
2012-12-06	0	0.710	0.710	0.720	0.690	0.720	1,267,625	900,605	0.7105	35.50	35.50	36.00	34.50	36.00	25,352	35.523	1.43%
2012-12-05	0	0.700	0.690	0.700	0.690	0.700	867,500	601,150	0.6930	35.00	34.50	35.00	34.50	35.00	17,350	34.648	0.00%
2012-12-04	0	0.700	0.690	0.700	0.700	0.710	651,000	456,400	0.7011	35.00	34.50	35.00	35.00	35.50	13,020	35.054	-2.78%
2012-12-03	0	0.720	0.700	0.720	0.700	0.720	204,000	144,380	0.7077	36.00	35.00	36.00	35.00	36.00	4,080	35.387	2.86%
2012-11-30	0	0.700	0.700	0.720	0.700	0.720	1,520,500	1,089,740	0.7167	35.00	35.00	36.00	35.00	36.00	30,410	35.835	-2.78%
2012-11-29	0	0.720	0.720	0.730	0.710	0.720	630,000	453,400	0.7197	36.00	36.00	36.50	35.50	36.00	12,600	35.984	-1.37%
2012-11-28	0	0.730	0.720	0.730	0.710	0.730	81,000	57,980	0.7158	36.50	36.00	36.50	35.50	36.50	1,620	35.790	0.00%
2012-11-27	0	0.730	0.700	0.730	0.710	0.730	230,500	166,235	0.7212	36.50	35.00	36.50	35.50	36.50	4,610	36.060	2.82%
2012-11-26	0	0.710	0.710	0.730	0.710	0.730	950,000	678,100	0.7138	35.50	35.50	36.50	35.50	36.50	19,000	35.689	-2.74%
2012-11-23	0	0.730	0.710	0.730	0.720	0.730	310,000	225,300	0.7268	36.50	35.50	36.50	36.00	36.50	6,200	36.339	0.00%
2012-11-22	0	0.730	0.720	0.730	0.720	0.740	1,310,000	945,300	0.7216	36.50	36.00	36.50	36.00	37.00	26,200	36.080	1.39%
2012-11-21	0	0.720	0.720	0.730	0.720	0.730	1,281,000	929,400	0.7255	36.00	36.00	36.50	36.00	36.50	25,620	36.276	-1.37%
2012-11-20	0	0.730	0.720	0.730	0.720	0.740	585,000	430,100	0.7352	36.50	36.00	36.50	36.00	37.00	11,700	36.761	1.39%
2012-11-19	0	0.720	0.720	0.740	0.720	0.740	2,130,000	1,552,400	0.7288	36.00	36.00	37.00	36.00	37.00	42,600	36.441	-2.70%
2012-11-16	0	0.740	0.740	0.760	0.740	0.760	1,100,000	828,300	0.7530	37.00	37.00	38.00	37.00	38.00	22,000	37.650	-1.33%
2012-11-15	0	0.750	0.750	0.760	0.750	0.770	1,720,250	1,301,080	0.7563	37.50	37.50	38.00	37.50	38.50	34,405	37.817	-2.60%
2012-11-14	0	0.770	0.760	0.770	0.750	0.770	1,380,000	1,040,900	0.7543	38.50	38.00	38.50	37.50	38.50	27,600	37.714	0.00%
2012-11-13	0	0.770	0.750	0.770	0.730	0.780	2,910,000	2,217,900	0.7622	38.50	37.50	38.50	36.50	39.00	58,200	38.108	4.05%
2012-11-12	0	0.740	0.730	0.750	0.740	0.760	1,820,000	1,371,000	0.7533	37.00	36.50	37.50	37.00	38.00	36,400	37.665	-1.33%
2012-11-09	0	0.750	0.740	0.750	0.730	0.800	9,110,000	6,823,400	0.7490	37.50	37.00	37.50	36.50	40.00	182,200	37.450	-3.85%
2012-11-08	0	0.780	0.770	0.780	0.680	0.780	12,540,000	9,370,300	0.7472	39.00	38.50	39.00	34.00	39.00	250,800	37.362	6.85%
2012-11-07	0	0.730	0.720	0.740	0.630	0.750	18,971,000	13,496,770	0.7114	36.50	36.00	37.00	31.50	37.50	379,420	35.572	12.31%
2012-11-06	0	0.650	0.640	0.660	0.630	0.650	1,140,000	730,500	0.6408	32.50	32.00	33.00	31.50	32.50	22,800	32.039	3.17%
2012-11-05	0	0.630	0.620	0.640	0.630	0.640	631,500	401,300	0.6355	31.50	31.00	32.00	31.50	32.00	12,630	31.774	0.00%
2012-11-02	0	0.630	0.620	0.640	0.630	0.630	147,500	92,700	0.6285	31.50	31.00	32.00	31.50	31.50	2,950	31.424	-1.56%
2012-11-01	0	0.640	0.630	0.650	0.620	0.640	460,000	291,600	0.6339	32.00	31.50	32.50	31.00	32.00	9,200	31.696	3.23%
2012-10-31	0	0.620	0.620	0.630	0.620	0.660	1,430,000	918,500	0.6423	31.00	31.00	31.50	31.00	33.00	28,600	32.115	-3.12%
2012-10-30	0	0.640	0.630	0.640	0.620	0.640	1,480,000	925,900	0.6256	32.00	31.50	32.00	31.00	32.00	29,600	31.280	0.00%
2012-10-29	0	0.640	0.630	0.640	0.590	0.660	4,560,000	2,905,300	0.6371	32.00	31.50	32.00	29.50	33.00	91,200	31.856	8.47%
2012-10-26	0	0.590	0.590	0.600	0.580	0.600	860,000	504,700	0.5869	29.50	29.50	30.00	29.00	30.00	17,200	29.343	1.72%
2012-10-25	0	0.580	0.580	0.590	0.580	0.580	90,000	52,200	0.5800	29.00	29.00	29.50	29.00	29.00	1,800	29.000	0.00%
2012-10-24	0	0.580	0.580	0.590	0.570	0.580	982,840	569,162	0.5791	29.00	29.00	29.50	28.50	29.00	19,657	28.955	1.75%
2012-10-22	0	0.570	0.570	0.580	0.570	0.590	1,570,500	911,060	0.5801	28.50	28.50	29.00	28.50	29.50	31,410	29.005	0.00%
2012-10-19	0	0.570	0.560	0.570	0.560	0.570	460,420	261,422	0.5678	28.50	28.00	28.50	28.00	28.50	9,208	28.390	0.00%
2012-10-18	0	0.570	0.570	0.580	0.570	0.580	1,031,000	596,440	0.5785	28.50	28.50	29.00	28.50	29.00	20,620	28.925	-1.72%
2012-10-17	0	0.580	0.570	0.580	0.580	0.580	300,000	174,000	0.5800	29.00	28.50	29.00	29.00	29.00	6,000	29.000	0.00%
2012-10-16	0	0.580	0.570	0.590	0.570	0.600	2,510,500	1,481,470	0.5901	29.00	28.50	29.50	28.50	30.00	50,210	29.505	0.00%
2012-10-15	0	0.580	0.570	0.590	0.570	0.590	2,370,000	1,374,900	0.5801	29.00	28.50	29.50	28.50	29.50	47,400	29.006	1.75%
2012-10-12	0	0.570	0.560	0.580	0.560	0.580	1,518,500	873,605	0.5753	28.50	28.00	29.00	28.00	29.00	30,370	28.765	1.79%
2012-10-11	0	0.560	0.560	0.580	0.560	0.580	1,210,000	694,800	0.5742	28.00	28.00	29.00	28.00	29.00	24,200	28.711	-3.45%
2012-10-10	0	0.580	0.560	0.580	0.560	0.580	400,000	228,000	0.5700	29.00	28.00	29.00	28.00	29.00	8,000	28.500	0.00%
2012-10-09	0	0.580	0.560	0.580	0.580	0.580	80,000	46,400	0.5800	29.00	28.00	29.00	29.00	29.00	1,600	29.000	5.45%
2012-10-08	0	0.550	0.550	0.570	0.550	0.580	1,610,000	911,900	0.5664	27.50	27.50	28.50	27.50	29.00	32,200	28.320	-5.17%
2012-10-05	0	0.580	0.570	0.590	-	-	12,500	7,050	0.5640	29.00	28.50	29.50	-	-	250	28.200	0.00%
2012-10-04	0	0.580	0.580	0.590	0.570	0.590	235,000	136,100	0.5791	29.00	29.00	29.50	28.50	29.50	4,700	28.957	-1.69%
2012-10-03	0	0.590	0.570	0.600	0.560	0.590	300,000	171,100	0.5703	29.50	28.50	30.00	28.00	29.50	6,000	28.517	1.72%
2012-09-28	0	0.580	0.580	0.600	0.580	0.600	510,000	299,200	0.5867	29.00	29.00	30.00	29.00	30.00	10,200	29.333	-3.33%
2012-09-27	0	0.600	0.580	0.600	0.580	0.600	390,000	228,900	0.5869	30.00	29.00	30.00	29.00	30.00	7,800	29.346	3.45%
2012-09-26	0	0.580	0.580	0.600	0.580	0.580	150,000	87,000	0.5800	29.00	29.00	30.00	29.00	29.00	3,000	29.000	0.00%
2012-09-25	0	0.580	0.580	0.600	0.580	0.580	350,500	203,275	0.5800	29.00	29.00	30.00	29.00	29.00	7,010	28.998	1.75%
2012-09-24	0	0.570	0.570	0.610	0.570	0.600	1,020,000	605,500	0.5936	28.50	28.50	30.50	28.50	30.00	20,400	29.681	-5.00%
2012-09-21	0	0.600	0.600	0.610	0.590	0.600	540,000	320,600	0.5937	30.00	30.00	30.50	29.50	30.00	10,800	29.685	1.69%
2012-09-20	0	0.590	0.590	0.600	0.590	0.600	1,820,000	1,085,700	0.5965	29.50	29.50	30.00	29.50	30.00	36,400	29.827	-1.67%
2012-09-19	0	0.600	0.590	0.600	0.590	0.600	820,400	489,224	0.5963	30.00	29.50	30.00	29.50	30.00	16,408	29.816	1.69%
2012-09-18	0	0.590	0.580	0.590	0.580	0.600	1,190,000	705,400	0.5928	29.50	29.00	29.50	29.00	30.00	23,800	29.639	-4.84%
2012-09-17	0	0.620	0.590	0.620	0.620	0.620	440,000	272,800	0.6200	31.00	29.50	31.00	31.00	31.00	8,800	31.000	0.00%
2012-09-14	0	0.620	0.590	0.610	0.590	0.660	2,580,000	1,594,000	0.6178	31.00	29.50	30.50	29.50	33.00	51,600	30.891	-6.06%
2012-09-13	0	0.660	0.650	0.660	0.440	0.670	8,701,000	5,226,990	0.6007	33.00	32.50	33.00	22.00	33.50	174,020	30.037	40.43%
2012-09-12	0	0.470	0.470	0.480	0.450	0.480	470,000	217,150	0.4620	23.50	23.50	24.00	22.50	24.00	9,400	23.101	6.82%
2012-09-11	0	0.440	0.440	0.450	0.415	0.530	3,000,000	1,362,300	0.4541	22.00	22.00	22.50	20.75	26.50	60,000	22.705	-12.00%
2012-09-10	0	0.500	0.495	0.500	0.495	0.550	4,050,150	2,077,874	0.5130	25.00	24.75	25.00	24.75	27.50	81,003	25.652	0.00%
2012-09-07	0	0.500	0.495	0.500	0.500	0.590	3,620,500	1,954,265	0.5398	25.00	24.75	25.00	25.00	29.50	72,410	26.989	-15.25%
2012-09-06	0	0.590	0.580	0.590	0.580	0.590	890,000	517,100	0.5810	29.50	29.00	29.50	29.00	29.50	17,800	29.051	0.00%
2012-09-05	0	0.590	0.590	0.600	0.590	0.600	1,580,000	933,000	0.5905	29.50	29.50	30.00	29.50	30.00	31,600	29.525	-3.28%
2012-09-04	0	0.610	0.600	0.610	0.610	0.610	550,000	335,500	0.6100	30.50	30.00	30.50	30.50	30.50	11,000	30.500	0.00%
2012-09-03	0	0.610	0.600	0.630	0.610	0.620	50,000	30,700	0.6140	30.50	30.00	31.50	30.50	31.00	1,000	30.700	1.67%
2012-08-31	0	0.600	0.590	0.610	0.590	0.610	230,500	136,380	0.5917	30.00	29.50	30.50	29.50	30.50	4,610	29.584	0.00%
2012-08-30	0	0.600	0.590	0.610	0.580	0.610	940,000	558,400	0.5940	30.00	29.50	30.50	29.00	30.50	18,800	29.702	-3.23%
2012-08-29	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	31.00	30.00	31.00	31.00	31.00	2,000	31.000	-1.59%
2012-08-28	0	0.630	0.600	0.630	0.630	0.630	50,000	31,500	0.6300	31.50	30.00	31.50	31.50	31.50	1,000	31.500	5.00%
2012-08-27	0	0.600	0.590	0.610	0.600	0.610	670,500	404,585	0.6034	30.00	29.50	30.50	30.00	30.50	13,410	30.170	-1.64%
2012-08-24	0	0.610	0.600	0.610	0.610	0.620	330,000	202,000	0.6121	30.50	30.00	30.50	30.50	31.00	6,600	30.606	-1.61%
2012-08-23	0	0.620	0.620	0.630	0.620	0.630	401,400	249,926	0.6226	31.00	31.00	31.50	31.00	31.50	8,028	31.132	-3.12%
2012-08-22	0	0.640	0.620	0.640	0.650	0.650	200,500	130,300	0.6499	32.00	31.00	32.00	32.50	32.50	4,010	32.494	3.23%
2012-08-21	0	0.620	0.620	0.630	0.620	0.640	252,100	159,445	0.6325	31.00	31.00	31.50	31.00	32.00	5,042	31.623	-3.12%
2012-08-20	0	0.640	0.620	0.640	0.620	0.640	1,680,000	1,065,600	0.6343	32.00	31.00	32.00	31.00	32.00	33,600	31.714	1.59%
2012-08-17	0	0.630	0.630	0.640	0.630	0.630	370,000	233,100	0.6300	31.50	31.50	32.00	31.50	31.50	7,400	31.500	-1.56%
2012-08-16	0	0.640	0.630	0.640	0.640	0.650	510,000	326,700	0.6406	32.00	31.50	32.00	32.00	32.50	10,200	32.029	0.00%
2012-08-15	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	32.00	31.50	32.50	32.00	32.00	2,000	32.000	0.00%
2012-08-14	0	0.640	0.640	0.650	0.640	0.640	600,000	384,000	0.6400	32.00	32.00	32.50	32.00	32.00	12,000	32.000	-1.54%
2012-08-13	0	0.650	0.640	0.660	0.650	0.660	390,000	254,900	0.6536	32.50	32.00	33.00	32.50	33.00	7,800	32.679	-1.52%
2012-08-10	0	0.660	0.650	0.660	0.660	0.660	90,000	59,400	0.6600	33.00	32.50	33.00	33.00	33.00	1,800	33.000	1.54%
2012-08-09	0	0.650	0.650	0.660	-	-	2,000	1,240	0.6200	32.50	32.50	33.00	-	-	40	31.000	0.00%
2012-08-08	0	0.650	0.650	0.660	0.650	0.670	370,000	243,500	0.6581	32.50	32.50	33.00	32.50	33.50	7,400	32.905	-2.99%
2012-08-07	0	0.670	0.650	0.670	-	-	0	0	-	33.50	32.50	33.50	-	-	0	-	-1.47%
2012-08-06	0	0.680	0.660	0.680	0.660	0.680	235,000	158,000	0.6723	34.00	33.00	34.00	33.00	34.00	4,700	33.617	4.62%
2012-08-03	0	0.650	0.640	0.660	-	-	0	0	-	32.50	32.00	33.00	-	-	0	-	0.00%
2012-08-02	0	0.650	0.640	0.650	0.650	0.650	541,000	351,610	0.6499	32.50	32.00	32.50	32.50	32.50	10,820	32.496	0.00%
2012-08-01	0	0.650	0.650	0.660	0.650	0.660	500,000	327,500	0.6550	32.50	32.50	33.00	32.50	33.00	10,000	32.750	3.17%
2012-07-31	0	0.630	0.630	0.660	0.630	0.690	1,290,000	855,500	0.6632	31.50	31.50	33.00	31.50	34.50	25,800	33.159	-5.97%
2012-07-30	0	0.670	0.650	0.670	0.640	0.700	220,000	149,200	0.6782	33.50	32.50	33.50	32.00	35.00	4,400	33.909	4.69%
2012-07-27	0	0.640	0.640	0.650	0.640	0.670	1,250,000	809,900	0.6479	32.00	32.00	32.50	32.00	33.50	25,000	32.396	-1.54%
2012-07-26	0	0.650	0.640	0.660	0.650	0.660	530,000	345,500	0.6519	32.50	32.00	33.00	32.50	33.00	10,600	32.594	-1.52%
2012-07-25	0	0.660	0.660	0.670	0.660	0.660	160,000	105,600	0.6600	33.00	33.00	33.50	33.00	33.00	3,200	33.000	-2.94%
2012-07-24	0	0.680	0.650	0.680	0.680	0.680	20,000	13,400	0.6700	34.00	32.50	34.00	34.00	34.00	400	33.500	3.03%
2012-07-23	0	0.660	0.650	0.660	0.660	0.660	350,000	231,000	0.6600	33.00	32.50	33.00	33.00	33.00	7,000	33.000	0.00%
2012-07-20	0	0.660	0.650	0.660	0.660	0.660	230,000	151,800	0.6600	33.00	32.50	33.00	33.00	33.00	4,600	33.000	0.00%
2012-07-19	0	0.660	0.650	0.670	0.660	0.660	160,000	105,600	0.6600	33.00	32.50	33.50	33.00	33.00	3,200	33.000	0.00%
2012-07-18	0	0.660	0.660	0.670	0.660	0.690	1,400,000	949,200	0.6780	33.00	33.00	33.50	33.00	34.50	28,000	33.900	-4.35%
2012-07-17	0	0.690	0.690	0.700	0.690	0.700	210,000	145,500	0.6929	34.50	34.50	35.00	34.50	35.00	4,200	34.643	0.00%
2012-07-16	0	0.690	0.690	0.700	0.690	0.690	200,500	138,325	0.6899	34.50	34.50	35.00	34.50	34.50	4,010	34.495	-2.82%
2012-07-13	0	0.710	0.700	0.710	0.690	0.710	500,500	349,635	0.6986	35.50	35.00	35.50	34.50	35.50	10,010	34.929	2.90%
2012-07-12	0	0.690	0.690	0.700	0.690	0.710	290,000	202,100	0.6969	34.50	34.50	35.00	34.50	35.50	5,800	34.845	0.00%
2012-07-11	0	0.690	0.690	0.700	0.690	0.690	170,000	117,300	0.6900	34.50	34.50	35.00	34.50	34.50	3,400	34.500	0.00%
2012-07-10	0	0.690	0.680	0.690	0.680	0.700	1,140,000	784,200	0.6879	34.50	34.00	34.50	34.00	35.00	22,800	34.395	-1.43%
2012-07-09	0	0.700	0.700	0.720	0.700	0.720	680,000	476,200	0.7003	35.00	35.00	36.00	35.00	36.00	13,600	35.015	-2.78%
2012-07-06	0	0.720	0.710	0.720	0.720	0.720	120,000	86,400	0.7200	36.00	35.50	36.00	36.00	36.00	2,400	36.000	0.00%
2012-07-05	0	0.720	0.720	0.730	-	-	0	0	-	36.00	36.00	36.50	-	-	0	-	0.00%
2012-07-04	0	0.720	0.720	0.730	0.710	0.750	1,232,000	907,780	0.7368	36.00	36.00	36.50	35.50	37.50	24,640	36.842	1.41%
2012-07-03	0	0.710	0.710	0.730	0.700	0.720	170,000	121,900	0.7171	35.50	35.50	36.50	35.00	36.00	3,400	35.853	1.43%
2012-06-29	0	0.700	0.700	0.710	0.700	0.700	280,000	196,000	0.7000	35.00	35.00	35.50	35.00	35.00	5,600	35.000	-1.41%
2012-06-28	0	0.710	0.700	0.710	0.710	0.710	470,000	333,700	0.7100	35.50	35.00	35.50	35.50	35.50	9,400	35.500	-1.39%
2012-06-27	0	0.720	0.720	0.730	0.720	0.730	970,000	701,400	0.7231	36.00	36.00	36.50	36.00	36.50	19,400	36.155	1.41%
2012-06-26	0	0.710	0.710	0.720	0.710	0.730	400,000	290,000	0.7250	35.50	35.50	36.00	35.50	36.50	8,000	36.250	-2.74%
2012-06-25	0	0.730	0.710	0.730	0.690	0.730	690,000	486,700	0.7054	36.50	35.50	36.50	34.50	36.50	13,800	35.268	5.80%
2012-06-22	0	0.690	0.690	0.710	0.680	0.710	1,030,000	715,300	0.6945	34.50	34.50	35.50	34.00	35.50	20,600	34.723	-5.48%
2012-06-21	0	0.730	0.720	0.730	0.720	0.730	230,000	166,200	0.7226	36.50	36.00	36.50	36.00	36.50	4,600	36.130	0.00%
2012-06-20	0	0.730	0.710	0.730	0.710	0.730	160,000	115,500	0.7219	36.50	35.50	36.50	35.50	36.50	3,200	36.094	1.39%
2012-06-19	0	0.720	0.710	0.730	0.720	0.720	10,000	7,200	0.7200	36.00	35.50	36.50	36.00	36.00	200	36.000	1.41%
2012-06-18	0	0.710	0.710	0.730	0.710	0.730	340,000	245,900	0.7232	35.50	35.50	36.50	35.50	36.50	6,800	36.162	-1.39%
2012-06-15	0	0.720	0.720	0.740	0.720	0.720	55,100	39,519	0.7172	36.00	36.00	37.00	36.00	36.00	1,102	35.861	-2.70%
2012-06-14	0	0.740	0.740	0.750	0.730	0.750	166,000	124,060	0.7473	37.00	37.00	37.50	36.50	37.50	3,320	37.367	-2.63%
2012-06-13	0	0.760	0.730	0.760	0.730	0.760	171,000	128,100	0.7491	38.00	36.50	38.00	36.50	38.00	3,420	37.456	1.33%
2012-06-12	0	0.750	0.740	0.750	0.750	0.750	230,500	172,850	0.7499	37.50	37.00	37.50	37.50	37.50	4,610	37.495	-1.32%
2012-06-11	0	0.760	0.740	0.760	0.740	0.770	1,990,000	1,521,700	0.7647	38.00	37.00	38.00	37.00	38.50	39,800	38.234	0.00%
2012-06-08	0	0.760	0.750	0.760	0.700	0.770	3,350,000	2,495,200	0.7448	38.00	37.50	38.00	35.00	38.50	67,000	37.242	8.57%
2012-06-07	0	0.700	0.690	0.700	0.680	0.700	690,000	476,500	0.6906	35.00	34.50	35.00	34.00	35.00	13,800	34.529	1.45%
2012-06-06	0	0.690	0.680	0.690	0.680	0.700	300,000	204,700	0.6823	34.50	34.00	34.50	34.00	35.00	6,000	34.117	0.00%
2012-06-05	0	0.690	0.680	0.700	0.680	0.700	230,000	157,400	0.6843	34.50	34.00	35.00	34.00	35.00	4,600	34.217	0.00%
2012-06-04	0	0.690	0.690	0.700	0.680	0.690	540,000	370,300	0.6857	34.50	34.50	35.00	34.00	34.50	10,800	34.287	-2.82%
2012-06-01	0	0.710	0.690	0.710	0.700	0.720	330,000	234,300	0.7100	35.50	34.50	35.50	35.00	36.00	6,600	35.500	-1.39%
2012-05-31	0	0.720	0.690	0.720	0.690	0.720	50,000	35,100	0.7020	36.00	34.50	36.00	34.50	36.00	1,000	35.100	1.41%
2012-05-30	0	0.710	0.690	0.710	0.690	0.710	781,500	544,505	0.6967	35.50	34.50	35.50	34.50	35.50	15,630	34.837	1.43%
2012-05-29	0	0.700	0.690	0.700	0.700	0.700	160,300	112,198	0.6999	35.00	34.50	35.00	35.00	35.00	3,206	34.996	0.00%
2012-05-28	0	0.700	0.690	0.700	0.700	0.700	20,000	14,000	0.7000	35.00	34.50	35.00	35.00	35.00	400	35.000	0.00%
2012-05-25	0	0.700	0.690	0.700	0.690	0.700	550,000	380,500	0.6918	35.00	34.50	35.00	34.50	35.00	11,000	34.591	0.00%
2012-05-24	0	0.700	0.690	0.700	0.700	0.710	440,000	308,200	0.7005	35.00	34.50	35.00	35.00	35.50	8,800	35.023	-2.78%
2012-05-23	0	0.720	0.710	0.720	0.700	0.720	860,000	604,100	0.7024	36.00	35.50	36.00	35.00	36.00	17,200	35.122	1.41%
2012-05-22	0	0.710	0.710	0.720	0.700	0.720	110,000	78,100	0.7100	35.50	35.50	36.00	35.00	36.00	2,200	35.500	1.43%
2012-05-21	0	0.700	0.690	0.700	0.690	0.710	800,000	557,900	0.6974	35.00	34.50	35.00	34.50	35.50	16,000	34.869	-2.78%
2012-05-18	0	0.720	0.710	0.720	0.700	0.720	920,000	644,500	0.7005	36.00	35.50	36.00	35.00	36.00	18,400	35.027	1.41%
2012-05-17	0	0.710	0.700	0.710	0.700	0.720	980,000	698,200	0.7124	35.50	35.00	35.50	35.00	36.00	19,600	35.622	-2.74%
2012-05-16	0	0.730	0.720	0.730	0.710	0.740	1,680,000	1,217,400	0.7246	36.50	36.00	36.50	35.50	37.00	33,600	36.232	-2.67%
2012-05-15	0	0.750	0.740	0.750	0.740	0.750	130,000	97,400	0.7492	37.50	37.00	37.50	37.00	37.50	2,600	37.462	-1.32%
2012-05-14	0	0.760	0.760	0.770	0.730	0.770	5,192,426	3,953,298	0.7614	38.00	38.00	38.50	36.50	38.50	103,849	38.068	1.33%
2012-05-11	0	0.750	0.740	0.750	0.740	0.750	430,000	322,300	0.7495	37.50	37.00	37.50	37.00	37.50	8,600	37.477	-1.32%
2012-05-10	0	0.760	0.750	0.770	0.750	0.760	270,000	205,100	0.7596	38.00	37.50	38.50	37.50	38.00	5,400	37.981	0.00%
2012-05-09	0	0.760	0.750	0.760	0.750	0.770	1,070,000	814,400	0.7611	38.00	37.50	38.00	37.50	38.50	21,400	38.056	-2.56%
2012-05-08	0	0.780	0.770	0.780	0.760	0.780	500,000	381,700	0.7634	39.00	38.50	39.00	38.00	39.00	10,000	38.170	0.00%
2012-05-07	0	0.780	0.760	0.780	0.750	0.780	1,440,000	1,093,900	0.7597	39.00	38.00	39.00	37.50	39.00	28,800	37.983	0.00%
2012-05-04	0	0.780	0.770	0.790	0.760	0.780	490,000	377,100	0.7696	39.00	38.50	39.50	38.00	39.00	9,800	38.480	1.30%
2012-05-03	0	0.770	0.760	0.770	0.760	0.770	72,700	55,271	0.7603	38.50	38.00	38.50	38.00	38.50	1,454	38.013	0.00%
2012-05-02	0	0.770	0.760	0.770	0.750	0.780	2,260,000	1,761,200	0.7793	38.50	38.00	38.50	37.50	39.00	45,200	38.965	1.32%
2012-04-30	0	0.760	0.750	0.760	0.760	0.760	20,500	15,560	0.7590	38.00	37.50	38.00	38.00	38.00	410	37.951	0.00%
2012-04-27	0	0.760	0.760	0.770	0.760	0.770	660,000	502,600	0.7615	38.00	38.00	38.50	38.00	38.50	13,200	38.076	-1.30%
2012-04-26	0	0.770	0.760	0.770	0.760	0.770	341,500	259,595	0.7602	38.50	38.00	38.50	38.00	38.50	6,830	38.008	0.00%
2012-04-25	0	0.770	0.760	0.770	0.760	0.780	370,000	282,900	0.7646	38.50	38.00	38.50	38.00	39.00	7,400	38.230	1.32%
2012-04-24	0	0.760	0.760	0.770	0.760	0.780	2,000,000	1,546,700	0.7734	38.00	38.00	38.50	38.00	39.00	40,000	38.668	-3.80%
2012-04-23	0	0.790	0.780	0.790	0.780	0.790	472,000	369,520	0.7829	39.50	39.00	39.50	39.00	39.50	9,440	39.144	0.00%
2012-04-20	0	0.790	0.790	0.800	0.780	0.800	850,000	673,500	0.7924	39.50	39.50	40.00	39.00	40.00	17,000	39.618	-1.25%
2012-04-19	0	0.800	0.790	0.800	0.790	0.830	4,350,000	3,495,100	0.8035	40.00	39.50	40.00	39.50	41.50	87,000	40.174	1.27%
2012-04-18	0	0.790	0.780	0.790	0.780	0.790	140,500	110,675	0.7877	39.50	39.00	39.50	39.00	39.50	2,810	39.386	0.00%
2012-04-17	0	0.790	0.780	0.790	0.780	0.790	810,000	632,400	0.7807	39.50	39.00	39.50	39.00	39.50	16,200	39.037	0.00%
2012-04-16	0	0.790	0.780	0.790	0.780	0.810	992,000	786,810	0.7932	39.50	39.00	39.50	39.00	40.50	19,840	39.658	-2.47%
2012-04-13	0	0.810	0.800	0.810	0.800	0.830	2,861,000	2,334,870	0.8161	40.50	40.00	40.50	40.00	41.50	57,220	40.805	1.25%
2012-04-12	0	0.800	0.790	0.800	0.790	0.840	2,890,000	2,371,900	0.8207	40.00	39.50	40.00	39.50	42.00	57,800	41.036	1.27%
2012-04-11	0	0.790	0.780	0.800	0.790	0.820	2,780,000	2,230,000	0.8022	39.50	39.00	40.00	39.50	41.00	55,600	40.108	-3.66%
2012-04-10	0	0.820	0.810	0.820	0.810	0.850	2,510,000	2,075,100	0.8267	41.00	40.50	41.00	40.50	42.50	50,200	41.337	-2.38%
2012-04-05	0	0.840	0.840	0.850	0.740	0.900	4,490,000	3,840,300	0.8553	42.00	42.00	42.50	37.00	45.00	89,800	42.765	5.00%
2012-04-03	0	0.800	0.790	0.800	0.800	0.840	3,990,000	3,259,100	0.8168	40.00	39.50	40.00	40.00	42.00	79,800	40.841	-4.76%
2012-04-02	0	0.840	0.830	0.840	0.820	0.870	2,946,500	2,504,480	0.8500	42.00	41.50	42.00	41.00	43.50	58,930	42.499	-1.18%
2012-03-30	0	0.850	0.850	0.860	0.830	0.980	37,679,000	32,777,205	0.8699	42.50	42.50	43.00	41.50	49.00	753,580	43.495	8.97%
2012-03-29	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2011-11-01	0	0.780	0.780	0.790	0.780	0.820	6,310,000	5,020,000	0.7956	39.00	39.00	39.50	39.00	41.00	126,200	39.778	0.00%
2011-10-31	0	0.780	0.770	0.780	0.760	0.790	2,560,500	1,997,560	0.7801	39.00	38.50	39.00	38.00	39.50	51,210	39.007	2.63%
2011-10-28	0	0.760	0.750	0.770	0.730	0.820	6,880,000	5,237,800	0.7613	38.00	37.50	38.50	36.50	41.00	137,600	38.065	1.33%
2011-10-27	0	0.750	0.750	0.760	0.740	0.790	4,120,000	3,109,800	0.7548	37.50	37.50	38.00	37.00	39.50	82,400	37.740	-1.32%
2011-10-26	0	0.760	0.760	0.770	0.710	0.760	3,720,000	2,758,000	0.7414	38.00	38.00	38.50	35.50	38.00	74,400	37.070	2.70%
2011-10-25	0	0.740	0.740	0.750	0.740	0.760	2,472,000	1,848,400	0.7477	37.00	37.00	37.50	37.00	38.00	49,440	37.387	0.00%
2011-10-24	0	0.740	0.730	0.740	0.690	0.750	2,446,000	1,748,200	0.7147	37.00	36.50	37.00	34.50	37.50	48,920	35.736	5.71%
2011-10-21	0	0.700	0.700	0.710	0.680	0.710	2,640,000	1,843,600	0.6983	35.00	35.00	35.50	34.00	35.50	52,800	34.917	1.45%
2011-10-20	0	0.690	0.680	0.690	0.660	0.700	1,325,000	893,900	0.6746	34.50	34.00	34.50	33.00	35.00	26,500	33.732	2.99%
2011-10-19	0	0.670	0.670	0.690	0.670	0.700	1,860,500	1,271,225	0.6833	33.50	33.50	34.50	33.50	35.00	37,210	34.164	-4.29%
2011-10-18	0	0.700	0.690	0.700	0.670	0.710	3,395,000	2,340,450	0.6894	35.00	34.50	35.00	33.50	35.50	67,900	34.469	0.00%
2011-10-17	0	0.700	0.690	0.710	0.690	0.720	3,450,000	2,408,100	0.6980	35.00	34.50	35.50	34.50	36.00	69,000	34.900	0.00%
2011-10-14	0	0.700	0.690	0.710	0.690	0.710	1,170,000	824,900	0.7050	35.00	34.50	35.50	34.50	35.50	23,400	35.252	0.00%
2011-10-13	0	0.700	0.690	0.710	0.680	0.750	5,840,000	4,105,200	0.7029	35.00	34.50	35.50	34.00	37.50	116,800	35.147	-4.11%
2011-10-12	0	0.730	0.710	0.730	0.700	0.750	4,510,550	3,230,574	0.7162	36.50	35.50	36.50	35.00	37.50	90,211	35.811	2.82%
2011-10-11	0	0.710	0.710	0.740	0.700	0.760	2,860,000	2,117,000	0.7402	35.50	35.50	37.00	35.00	38.00	57,200	37.010	-1.39%
2011-10-10	0	0.720	0.720	0.730	0.700	0.750	3,230,000	2,323,000	0.7192	36.00	36.00	36.50	35.00	37.50	64,600	35.960	7.46%
2011-10-07	0	0.670	0.660	0.690	0.670	0.680	550,000	371,000	0.6745	33.50	33.00	34.50	33.50	34.00	11,000	33.727	0.00%
2011-10-06	0	0.670	0.670	0.680	0.660	0.680	400,000	266,800	0.6670	33.50	33.50	34.00	33.00	34.00	8,000	33.350	0.00%
2011-10-04	0	0.670	0.670	0.680	0.670	0.680	160,000	107,500	0.6719	33.50	33.50	34.00	33.50	34.00	3,200	33.594	-2.90%
2011-10-03	0	0.690	0.680	0.690	0.660	0.700	1,790,000	1,219,300	0.6812	34.50	34.00	34.50	33.00	35.00	35,800	34.059	-2.82%
2011-09-30	0	0.710	0.700	0.710	0.660	0.730	6,540,000	4,471,600	0.6837	35.50	35.00	35.50	33.00	36.50	130,800	34.187	-1.39%
2011-09-28	0	0.720	0.710	0.730	0.710	0.740	1,100,250	792,975	0.7207	36.00	35.50	36.50	35.50	37.00	22,005	36.036	0.00%
2011-09-27	0	0.720	0.710	0.720	0.700	0.730	4,970,000	3,557,800	0.7159	36.00	35.50	36.00	35.00	36.50	99,400	35.793	-2.70%
2011-09-26	0	0.740	0.740	0.750	0.740	0.790	3,161,000	2,379,810	0.7529	37.00	37.00	37.50	37.00	39.50	63,220	37.643	-2.63%
2011-09-23	0	0.760	0.750	0.760	0.700	0.770	3,930,720	2,882,768	0.7334	38.00	37.50	38.00	35.00	38.50	78,614	36.670	4.11%
2011-09-22	0	0.730	0.720	0.730	0.710	0.780	4,460,500	3,248,245	0.7282	36.50	36.00	36.50	35.50	39.00	89,210	36.411	-7.59%
2011-09-21	0	0.790	0.780	0.790	0.780	0.800	380,000	297,700	0.7834	39.50	39.00	39.50	39.00	40.00	7,600	39.171	0.00%
2011-09-20	0	0.790	0.770	0.790	0.760	0.810	1,240,000	977,400	0.7882	39.50	38.50	39.50	38.00	40.50	24,800	39.411	-2.47%
2011-09-19	0	0.810	0.800	0.810	0.810	0.820	1,290,000	1,060,600	0.8222	40.50	40.00	40.50	40.50	41.00	25,800	41.109	0.00%
2011-09-16	0	0.810	0.800	0.830	0.800	0.850	2,090,000	1,718,000	0.8220	40.50	40.00	41.50	40.00	42.50	41,800	41.100	-4.71%
2011-09-15	0	0.850	0.840	0.860	0.830	0.880	3,100,000	2,605,000	0.8403	42.50	42.00	43.00	41.50	44.00	62,000	42.016	-2.30%
2011-09-14	0	0.870	0.860	0.880	0.820	0.900	5,800,000	5,015,900	0.8648	43.50	43.00	44.00	41.00	45.00	116,000	43.241	2.35%
2011-09-12	0	0.850	0.840	0.850	0.820	0.860	5,290,000	4,482,500	0.8474	42.50	42.00	42.50	41.00	43.00	105,800	42.368	1.19%
2011-09-09	0	0.840	0.830	0.840	0.790	0.850	10,890,000	8,965,800	0.8233	42.00	41.50	42.00	39.50	42.50	217,800	41.165	6.33%
2011-09-08	0	0.790	0.780	0.800	0.750	0.800	3,370,000	2,604,100	0.7727	39.50	39.00	40.00	37.50	40.00	67,400	38.636	5.33%
2011-09-07	0	0.750	0.730	0.760	0.730	0.770	290,000	221,200	0.7628	37.50	36.50	38.00	36.50	38.50	5,800	38.138	2.74%
2011-09-06	0	0.730	0.730	0.740	0.710	0.720	190,000	135,800	0.7147	36.50	36.50	37.00	35.50	36.00	3,800	35.737	0.00%
2011-09-05	0	0.730	0.730	0.740	0.700	0.750	1,740,000	1,271,100	0.7305	36.50	36.50	37.00	35.00	37.50	34,800	36.526	2.82%
2011-09-02	0	0.710	0.700	0.720	0.690	0.710	3,375,500	2,365,485	0.7008	35.50	35.00	36.00	34.50	35.50	67,510	35.039	-4.05%
2011-09-01	0	0.740	0.720	0.740	0.710	0.740	1,470,000	1,064,300	0.7240	37.00	36.00	37.00	35.50	37.00	29,400	36.201	0.00%
2011-08-31	0	0.740	0.730	0.740	0.740	0.760	730,000	544,600	0.7460	37.00	36.50	37.00	37.00	38.00	14,600	37.301	-2.63%
2011-08-30	0	0.760	0.750	0.770	0.750	0.770	1,180,000	889,400	0.7537	38.00	37.50	38.50	37.50	38.50	23,600	37.686	0.00%
2011-08-29	0	0.760	0.750	0.760	0.760	0.780	1,450,000	1,115,900	0.7696	38.00	37.50	38.00	38.00	39.00	29,000	38.479	-1.30%
2011-08-26	0	0.770	0.760	0.770	0.730	0.810	2,930,000	2,250,600	0.7681	38.50	38.00	38.50	36.50	40.50	58,600	38.406	5.48%
2011-08-25	0	0.730	0.730	0.740	0.710	0.760	2,040,000	1,503,900	0.7372	36.50	36.50	37.00	35.50	38.00	40,800	36.860	-3.95%
2011-08-24	0	0.760	0.750	0.770	0.750	0.780	1,850,000	1,420,100	0.7676	38.00	37.50	38.50	37.50	39.00	37,000	38.381	-3.80%
2011-08-23	0	0.790	0.780	0.790	0.760	0.790	1,191,000	942,640	0.7915	39.50	39.00	39.50	38.00	39.50	23,820	39.573	2.60%
2011-08-22	0	0.770	0.760	0.770	0.700	0.840	6,220,000	4,745,200	0.7629	38.50	38.00	38.50	35.00	42.00	124,400	38.145	-8.33%
2011-08-19	0	0.840	0.840	0.850	0.820	0.850	3,650,000	3,073,100	0.8419	42.00	42.00	42.50	41.00	42.50	73,000	42.097	-2.33%
2011-08-18	0	0.860	0.860	0.870	0.860	0.880	1,800,000	1,578,000	0.8767	43.00	43.00	43.50	43.00	44.00	36,000	43.833	-3.37%
2011-08-17	0	0.890	0.870	0.890	0.860	0.890	2,030,000	1,788,900	0.8812	44.50	43.50	44.50	43.00	44.50	40,600	44.062	-1.11%
2011-08-16	0	0.900	0.890	0.900	0.900	0.920	1,410,000	1,278,500	0.9067	45.00	44.50	45.00	45.00	46.00	28,200	45.337	0.00%
2011-08-15	0	0.900	0.890	0.910	0.900	0.910	850,500	770,735	0.9062	45.00	44.50	45.50	45.00	45.50	17,010	45.311	0.00%
2011-08-12	0	0.900	0.900	0.910	0.890	0.920	10,885,000	10,001,550	0.9188	45.00	45.00	45.50	44.50	46.00	217,700	45.942	-1.10%
2011-08-11	0	0.910	0.910	0.930	0.900	0.930	2,640,000	2,407,400	0.9119	45.50	45.50	46.50	45.00	46.50	52,800	45.595	-2.15%
2011-08-10	0	0.930	0.910	0.930	0.900	0.950	1,610,000	1,492,800	0.9272	46.50	45.50	46.50	45.00	47.50	32,200	46.360	1.09%
2011-08-09	0	0.920	0.910	0.920	0.820	0.930	3,700,000	3,245,500	0.8772	46.00	45.50	46.00	41.00	46.50	74,000	43.858	-3.16%
2011-08-08	0	0.950	0.930	0.950	0.890	0.950	3,007,500	2,777,000	0.9234	47.50	46.50	47.50	44.50	47.50	60,150	46.168	-3.06%
2011-08-05	0	0.980	0.970	0.980	0.900	0.980	3,400,000	3,244,400	0.9542	49.00	48.50	49.00	45.00	49.00	68,000	47.712	-2.00%
2011-08-04	0	1.000	0.990	1.000	0.940	1.000	5,470,000	5,287,800	0.9667	50.00	49.50	50.00	47.00	50.00	109,400	48.335	0.00%
2011-08-03	0	1.000	0.990	1.000	0.980	1.010	12,282,000	12,272,920	0.9993	50.00	49.50	50.00	49.00	50.50	245,640	49.963	-0.99%
2011-08-02	0	1.010	1.000	1.010	0.990	1.020	3,240,000	3,266,900	1.0083	50.50	50.00	50.50	49.50	51.00	64,800	50.415	0.00%
2011-08-01	0	1.010	0.990	1.010	1.000	1.010	1,860,000	1,874,000	1.0075	50.50	49.50	50.50	50.00	50.50	37,200	50.376	-0.98%
2011-07-29	0	1.020	1.010	1.020	0.990	1.020	1,860,000	1,867,600	1.0041	51.00	50.50	51.00	49.50	51.00	37,200	50.204	2.00%
2011-07-28	0	1.000	0.990	1.000	1.000	1.030	3,660,000	3,727,400	1.0184	50.00	49.50	50.00	50.00	51.50	73,200	50.921	-1.96%
2011-07-27	0	1.020	1.010	1.020	1.010	1.030	4,221,500	4,312,970	1.0217	51.00	50.50	51.00	50.50	51.50	84,430	51.083	0.00%
2011-07-26	0	1.020	1.000	1.020	0.980	1.030	4,540,000	4,580,800	1.0090	51.00	50.00	51.00	49.00	51.50	90,800	50.449	2.00%
2011-07-25	0	1.000	0.990	1.000	0.980	1.000	340,000	337,900	0.9938	50.00	49.50	50.00	49.00	50.00	6,800	49.691	0.00%
2011-07-22	0	1.000	0.990	1.010	0.960	1.000	3,021,000	2,985,850	0.9884	50.00	49.50	50.50	48.00	50.00	60,420	49.418	-0.99%
2011-07-21	0	1.010	0.990	1.010	0.990	1.020	3,200,000	3,195,100	0.9985	50.50	49.50	50.50	49.50	51.00	64,000	49.923	-0.98%
2011-07-20	0	1.020	0.990	1.030	0.980	1.020	1,440,000	1,441,400	1.0010	51.00	49.50	51.50	49.00	51.00	28,800	50.049	0.99%
2011-07-19	0	1.010	1.000	1.010	0.980	1.020	1,430,000	1,420,500	0.9934	50.50	50.00	50.50	49.00	51.00	28,600	49.668	0.00%
2011-07-18	0	1.010	1.000	1.010	0.980	1.030	4,320,000	4,339,600	1.0045	50.50	50.00	50.50	49.00	51.50	86,400	50.227	-1.94%
2011-07-15	0	1.030	1.030	1.040	1.020	1.030	1,511,000	1,546,390	1.0234	51.50	51.50	52.00	51.00	51.50	30,220	51.171	-0.96%
2011-07-14	0	1.040	1.020	1.040	1.010	1.060	6,220,000	6,414,400	1.0313	52.00	51.00	52.00	50.50	53.00	124,400	51.563	0.00%
2011-07-13	0	1.040	1.030	1.040	1.040	1.050	1,160,000	1,210,100	1.0432	52.00	51.50	52.00	52.00	52.50	23,200	52.159	0.00%
2011-07-12	0	1.040	1.030	1.040	1.030	1.070	6,399,500	6,688,100	1.0451	52.00	51.50	52.00	51.50	53.50	127,990	52.255	-0.95%
2011-07-11	0	1.050	1.050	1.070	1.050	1.110	5,021,500	5,427,360	1.0808	52.50	52.50	53.50	52.50	55.50	100,430	54.041	-3.67%
2011-07-08	0	1.090	1.090	1.100	1.020	1.090	6,500,000	6,930,500	1.0662	54.50	54.50	55.00	51.00	54.50	130,000	53.312	6.86%
2011-07-07	0	1.020	1.010	1.020	1.010	1.020	710,000	720,100	1.0142	51.00	50.50	51.00	50.50	51.00	14,200	50.711	-0.97%
2011-07-06	0	1.030	1.010	1.030	1.000	1.070	2,550,000	2,628,500	1.0308	51.50	50.50	51.50	50.00	53.50	51,000	51.539	1.98%
2011-07-05	0	1.010	1.000	1.010	0.980	1.010	1,470,000	1,468,900	0.9993	50.50	50.00	50.50	49.00	50.50	29,400	49.963	0.00%
2011-07-04	0	1.010	1.010	1.020	0.990	1.020	1,480,000	1,484,300	1.0029	50.50	50.50	51.00	49.50	51.00	29,600	50.145	2.02%
2011-06-30	0	0.990	0.980	0.990	0.980	1.000	1,102,400	1,091,856	0.9904	49.50	49.00	49.50	49.00	50.00	22,048	49.522	0.00%
2011-06-29	0	0.990	0.980	1.000	0.980	0.990	610,000	599,300	0.9825	49.50	49.00	50.00	49.00	49.50	12,200	49.123	0.00%
2011-06-28	0	0.990	0.980	0.990	0.980	1.010	1,240,000	1,230,000	0.9919	49.50	49.00	49.50	49.00	50.50	24,800	49.597	0.00%
2011-06-27	0	0.990	0.980	0.990	0.980	0.990	440,000	432,400	0.9827	49.50	49.00	49.50	49.00	49.50	8,800	49.136	0.00%
2011-06-24	0	0.990	0.980	0.990	0.970	1.000	1,870,000	1,830,700	0.9790	49.50	49.00	49.50	48.50	50.00	37,400	48.949	0.00%
2011-06-23	0	0.990	0.970	0.990	0.980	0.990	921,000	907,960	0.9858	49.50	48.50	49.50	49.00	49.50	18,420	49.292	-1.00%
2011-06-22	0	1.000	0.990	1.000	0.990	1.000	960,000	958,700	0.9986	50.00	49.50	50.00	49.50	50.00	19,200	49.932	1.01%
2011-06-21	0	0.990	0.980	0.990	0.970	0.990	960,000	940,900	0.9801	49.50	49.00	49.50	48.50	49.50	19,200	49.005	1.02%
2011-06-20	0	0.980	0.960	0.980	0.960	0.990	2,170,000	2,108,100	0.9715	49.00	48.00	49.00	48.00	49.50	43,400	48.574	-1.01%
2011-06-17	0	0.990	0.980	0.990	0.970	0.990	770,000	753,300	0.9783	49.50	49.00	49.50	48.50	49.50	15,400	48.916	2.06%
2011-06-16	0	0.970	0.960	0.980	0.960	1.000	2,141,300	2,098,735	0.9801	48.50	48.00	49.00	48.00	50.00	42,826	49.006	-4.90%
2011-06-15	0	1.020	1.000	1.020	0.980	1.020	1,300,000	1,296,400	0.9972	51.00	50.00	51.00	49.00	51.00	26,000	49.862	5.15%
2011-06-14	0	0.970	0.970	0.980	0.970	0.990	1,260,000	1,230,600	0.9767	48.50	48.50	49.00	48.50	49.50	25,200	48.833	-2.02%
2011-06-13	0	0.990	0.980	0.990	0.980	0.990	890,000	874,900	0.9830	49.50	49.00	49.50	49.00	49.50	17,800	49.152	-1.00%
2011-06-10	0	1.000	0.980	1.000	0.980	1.000	660,200	653,388	0.9897	50.00	49.00	50.00	49.00	50.00	13,204	49.484	1.01%
2011-06-09	0	0.990	0.980	1.000	0.960	1.000	3,430,000	3,352,300	0.9773	49.50	49.00	50.00	48.00	50.00	68,600	48.867	-1.00%
2011-06-08	0	1.000	0.990	1.000	0.990	1.010	810,750	812,327	1.0019	50.00	49.50	50.00	49.50	50.50	16,215	50.097	-0.99%
2011-06-07	0	1.010	1.000	1.010	0.990	1.010	620,500	618,480	0.9967	50.50	50.00	50.50	49.50	50.50	12,410	49.837	1.00%
2011-06-03	0	1.000	0.990	1.000	0.990	1.010	2,120,000	2,110,900	0.9957	50.00	49.50	50.00	49.50	50.50	42,400	49.785	-1.96%
2011-06-02	0	1.020	1.000	1.020	0.990	1.020	2,090,000	2,096,100	1.0029	51.00	50.00	51.00	49.50	51.00	41,800	50.146	0.00%
2011-06-01	0	1.020	1.010	1.020	1.010	1.050	1,781,000	1,821,380	1.0227	51.00	50.50	51.00	50.50	52.50	35,620	51.134	0.99%
2011-05-31	0	1.010	1.000	1.020	0.990	1.020	1,620,000	1,626,600	1.0041	50.50	50.00	51.00	49.50	51.00	32,400	50.204	0.00%
2011-05-30	0	1.010	0.980	1.010	0.990	1.020	560,000	558,800	0.9979	50.50	49.00	50.50	49.50	51.00	11,200	49.893	-0.98%
2011-05-27	0	1.020	1.000	1.020	0.980	1.020	1,310,980	1,307,950	0.9977	51.00	50.00	51.00	49.00	51.00	26,220	49.884	2.00%
2011-05-26	0	1.000	0.990	1.000	0.990	1.020	2,161,000	2,152,375	0.9960	50.00	49.50	50.00	49.50	51.00	43,220	49.800	-1.96%
2011-05-25	0	1.020	1.000	1.020	0.990	1.030	5,780,000	5,822,500	1.0074	51.00	50.00	51.00	49.50	51.50	115,600	50.368	-1.92%
2011-05-24	0	1.040	1.040	1.050	1.020	1.080	2,945,000	3,091,800	1.0498	52.00	52.00	52.50	51.00	54.00	58,900	52.492	-1.89%
2011-05-23	0	1.060	1.040	1.060	1.040	1.120	4,705,500	5,097,600	1.0833	53.00	52.00	53.00	52.00	56.00	94,110	54.166	-4.50%
2011-05-20	0	1.110	1.100	1.110	1.030	1.200	13,980,200	15,643,620	1.1190	55.50	55.00	55.50	51.50	60.00	279,604	55.949	7.77%
2011-05-19	0	1.030	1.020	1.030	0.990	1.030	1,892,500	1,926,800	1.0181	51.50	51.00	51.50	49.50	51.50	37,850	50.906	4.04%
2011-05-18	0	0.990	0.980	1.000	0.950	1.000	2,611,600	2,568,872	0.9836	49.50	49.00	50.00	47.50	50.00	52,232	49.182	2.06%
2011-05-17	0	0.970	0.950	0.960	0.950	0.980	1,990,000	1,898,700	0.9541	48.50	47.50	48.00	47.50	49.00	39,800	47.706	-1.02%
2011-05-16	0	0.980	0.970	0.980	0.960	1.000	2,350,500	2,292,970	0.9755	49.00	48.50	49.00	48.00	50.00	47,010	48.776	-2.00%
2011-05-13	0	1.000	0.990	1.000	0.980	1.000	1,290,000	1,278,400	0.9910	50.00	49.50	50.00	49.00	50.00	25,800	49.550	0.00%
2011-05-12	0	1.000	0.990	1.000	0.980	1.010	2,770,000	2,753,000	0.9939	50.00	49.50	50.00	49.00	50.50	55,400	49.693	-0.99%
2011-05-11	0	1.010	1.000	1.010	1.000	1.010	1,600,000	1,607,600	1.0048	50.50	50.00	50.50	50.00	50.50	32,000	50.238	1.00%
2011-05-09	0	1.000	0.990	1.000	0.990	1.010	2,100,000	2,090,900	0.9957	50.00	49.50	50.00	49.50	50.50	42,000	49.783	-1.96%
2011-05-06	0	1.020	1.010	1.020	1.010	1.030	1,230,500	1,252,090	1.0175	51.00	50.50	51.00	50.50	51.50	24,610	50.877	0.00%
2011-05-05	0	1.020	1.010	1.020	1.000	1.030	2,421,000	2,424,470	1.0014	51.00	50.50	51.00	50.00	51.50	48,420	50.072	-0.97%
2011-05-04	0	1.030	1.010	1.030	0.980	1.040	3,030,000	3,058,700	1.0095	51.50	50.50	51.50	49.00	52.00	60,600	50.474	4.04%
2011-05-03	0	0.990	0.990	1.000	0.980	1.040	5,270,000	5,266,900	0.9994	49.50	49.50	50.00	49.00	52.00	105,400	49.971	-5.71%
2011-04-29	0	1.050	1.020	1.050	0.980	1.070	9,230,000	9,486,000	1.0277	52.50	51.00	52.50	49.00	53.50	184,600	51.387	0.00%
2011-04-28	0	1.050	1.040	1.050	1.040	1.060	1,510,000	1,579,800	1.0462	52.50	52.00	52.50	52.00	53.00	30,200	52.311	0.00%
2011-04-27	0	1.050	1.040	1.050	1.030	1.070	2,990,000	3,113,100	1.0412	52.50	52.00	52.50	51.50	53.50	59,800	52.059	0.96%
2011-04-26	0	1.040	1.040	1.050	1.010	1.080	7,373,000	7,663,700	1.0394	52.00	52.00	52.50	50.50	54.00	147,460	51.971	-2.80%
2011-04-21	0	1.070	1.070	1.080	1.040	1.140	14,840,000	16,111,300	1.0857	53.50	53.50	54.00	52.00	57.00	296,800	54.283	-3.60%
2011-04-20	0	1.110	1.100	1.120	1.040	1.120	22,061,500	24,264,950	1.0999	55.50	55.00	56.00	52.00	56.00	441,230	54.994	7.77%
2011-04-19	0	1.030	1.020	1.030	0.940	1.040	36,345,000	36,527,250	1.0050	51.50	51.00	51.50	47.00	52.00	726,900	50.251	13.19%
2011-04-18	0	0.910	0.900	0.910	0.830	1.150	72,800,900	71,071,054	0.9762	45.50	45.00	45.50	41.50	57.50	1,456,018	48.812	-21.55%
2011-04-15	0	1.160	1.140	1.160	1.130	1.250	11,100,000	13,064,600	1.1770	58.00	57.00	58.00	56.50	62.50	222,000	58.850	-5.69%
2011-04-14	0	1.230	1.230	1.240	1.230	1.260	4,050,600	5,060,921	1.2494	61.50	61.50	62.00	61.50	63.00	81,012	62.471	-1.60%
2011-04-13	0	1.250	1.250	1.260	1.250	1.270	2,020,000	2,546,200	1.2605	62.50	62.50	63.00	62.50	63.50	40,400	63.025	-2.34%
2011-04-12	0	1.280	1.270	1.280	1.240	1.300	3,429,000	4,384,600	1.2787	64.00	63.50	64.00	62.00	65.00	68,580	63.934	0.00%
2011-04-11	0	1.280	1.270	1.290	1.250	1.330	8,570,500	11,073,325	1.2920	64.00	63.50	64.50	62.50	66.50	171,410	64.601	3.23%
2011-04-08	0	1.240	1.230	1.240	1.190	1.270	10,207,000	12,742,405	1.2484	62.00	61.50	62.00	59.50	63.50	204,140	62.420	5.98%
2011-04-07	0	1.170	1.160	1.180	1.160	1.200	2,150,000	2,523,600	1.1738	58.50	58.00	59.00	58.00	60.00	43,000	58.688	0.86%
2011-04-06	0	1.160	1.160	1.180	1.150	1.190	1,652,000	1,935,645	1.1717	58.00	58.00	59.00	57.50	59.50	33,040	58.585	-0.85%
2011-04-04	0	1.170	1.170	1.180	1.150	1.190	3,270,000	3,851,700	1.1779	58.50	58.50	59.00	57.50	59.50	65,400	58.894	0.86%
2011-04-01	0	1.160	1.160	1.170	1.150	1.170	2,490,000	2,893,100	1.1619	58.00	58.00	58.50	57.50	58.50	49,800	58.094	1.75%
2011-03-31	0	1.140	1.130	1.140	1.130	1.160	1,931,500	2,214,550	1.1465	57.00	56.50	57.00	56.50	58.00	38,630	57.327	0.00%
2011-03-30	0	1.140	1.130	1.140	1.010	1.180	4,971,500	5,497,650	1.1058	57.00	56.50	57.00	50.50	59.00	99,430	55.292	-3.39%
2011-03-29	0	1.180	1.170	1.180	1.140	1.180	4,151,250	4,854,125	1.1693	59.00	58.50	59.00	57.00	59.00	83,025	58.466	3.51%
2011-03-28	0	1.140	1.140	1.170	1.140	1.200	3,443,000	4,008,890	1.1644	57.00	57.00	58.50	57.00	60.00	68,860	58.218	-3.39%
2011-03-25	0	1.180	1.180	1.190	1.160	1.190	2,260,000	2,658,100	1.1762	59.00	59.00	59.50	58.00	59.50	45,200	58.808	-0.84%
2011-03-24	0	1.190	1.190	1.200	1.160	1.230	5,990,000	7,225,200	1.2062	59.50	59.50	60.00	58.00	61.50	119,800	60.311	0.85%
2011-03-23	0	1.180	1.180	1.190	1.170	1.250	5,250,000	6,315,300	1.2029	59.00	59.00	59.50	58.50	62.50	105,000	60.146	-6.35%
2011-03-22	0	1.260	1.240	1.260	1.250	1.280	2,550,000	3,215,200	1.2609	63.00	62.00	63.00	62.50	64.00	51,000	63.043	0.00%
2011-03-21	0	1.260	1.260	1.270	1.250	1.290	4,300,000	5,486,200	1.2759	63.00	63.00	63.50	62.50	64.50	86,000	63.793	0.00%
2011-03-18	0	1.260	1.250	1.260	1.250	1.300	5,840,000	7,440,040	1.2740	63.00	62.50	63.00	62.50	65.00	116,800	63.699	1.61%
2011-03-17	0	1.240	1.230	1.250	1.220	1.290	8,940,000	11,186,200	1.2513	62.00	61.50	62.50	61.00	64.50	178,800	62.563	-3.88%
2011-03-16	0	1.290	1.290	1.300	1.130	1.300	11,850,000	14,547,500	1.2276	64.50	64.50	65.00	56.50	65.00	237,000	61.382	14.16%
2011-03-15	0	1.130	1.130	1.140	1.090	1.160	7,210,000	8,125,800	1.1270	56.50	56.50	57.00	54.50	58.00	144,200	56.351	-4.24%
2011-03-14	0	1.180	1.160	1.180	1.160	1.240	8,800,000	10,439,000	1.1863	59.00	58.00	59.00	58.00	62.00	176,000	59.313	-4.07%
2011-03-11	0	1.230	1.220	1.230	1.180	1.280	5,620,000	6,902,200	1.2281	61.50	61.00	61.50	59.00	64.00	112,400	61.407	1.65%
2011-03-10	0	1.210	1.200	1.210	1.160	1.230	9,080,000	10,820,700	1.1917	60.50	60.00	60.50	58.00	61.50	181,600	59.585	-0.82%
2011-03-09	0	1.220	1.200	1.220	1.190	1.310	10,788,000	13,523,200	1.2535	61.00	60.00	61.00	59.50	65.50	215,760	62.677	-5.43%
2011-03-08	0	1.290	1.280	1.300	1.280	1.360	11,461,400	15,088,774	1.3165	64.50	64.00	65.00	64.00	68.00	229,228	65.824	-5.15%
2011-03-07	0	1.360	1.360	1.370	1.350	1.380	2,770,600	3,768,995	1.3604	68.00	68.00	68.50	67.50	69.00	55,412	68.018	-0.73%
2011-03-04	0	1.370	1.360	1.370	1.360	1.390	5,900,000	8,083,400	1.3701	68.50	68.00	68.50	68.00	69.50	118,000	68.503	0.00%
2011-03-03	0	1.370	1.370	1.380	1.370	1.410	7,460,000	10,313,700	1.3825	68.50	68.50	69.00	68.50	70.50	149,200	69.127	0.00%
2011-03-02	0	1.370	1.370	1.380	1.350	1.390	7,900,000	10,820,400	1.3697	68.50	68.50	69.00	67.50	69.50	158,000	68.484	0.00%
2011-03-01	0	1.370	1.380	1.390	1.350	1.420	3,765,500	5,178,293	1.3752	68.50	69.00	69.50	67.50	71.00	75,310	68.760	-2.14%
2011-02-28	0	1.400	1.390	1.400	1.280	1.430	11,540,000	15,869,500	1.3752	70.00	69.50	70.00	64.00	71.50	230,800	68.759	1.45%
2011-02-25	0	1.380	1.380	1.390	1.360	1.440	7,440,500	10,284,075	1.3822	69.00	69.00	69.50	68.00	72.00	148,810	69.109	-0.72%
2011-02-24	0	1.390	1.380	1.390	1.270	1.430	26,960,000	37,395,200	1.3871	69.50	69.00	69.50	63.50	71.50	539,200	69.353	9.45%
2011-02-23	0	1.270	1.260	1.280	1.140	1.300	23,761,810	28,526,221	1.2005	63.50	63.00	64.00	57.00	65.00	475,236	60.025	-2.31%
2011-02-22	0	1.300	1.290	1.300	1.260	1.390	31,382,250	40,588,325	1.2934	65.00	64.50	65.00	63.00	69.50	627,645	64.668	-5.80%
2011-02-21	0	1.380	1.380	1.390	1.360	1.400	8,980,250	12,344,833	1.3747	69.00	69.00	69.50	68.00	70.00	179,605	68.733	-1.43%
2011-02-18	0	1.400	1.400	1.410	1.350	1.520	27,291,250	38,884,068	1.4248	70.00	70.00	70.50	67.50	76.00	545,825	71.239	-4.11%
2011-02-17	0	1.460	1.450	1.460	1.400	1.550	22,824,250	33,676,775	1.4755	73.00	72.50	73.00	70.00	77.50	456,485	73.774	1.39%
2011-02-16	0	1.440	1.430	1.440	1.350	1.460	17,572,200	24,909,756	1.4176	72.00	71.50	72.00	67.50	73.00	351,444	70.878	2.86%
2011-02-15	0	1.400	1.390	1.410	1.250	1.480	38,694,350	54,254,077	1.4021	70.00	69.50	70.50	62.50	74.00	773,887	70.106	11.11%
2011-02-14	0	1.260	1.250	1.260	1.130	1.260	15,121,750	18,293,603	1.2098	63.00	62.50	63.00	56.50	63.00	302,435	60.488	6.78%
2011-02-11	0	1.180	1.160	1.180	1.040	1.200	19,741,000	22,391,530	1.1343	59.00	58.00	59.00	52.00	60.00	394,820	56.713	14.56%
2011-02-10	0	1.030	1.020	1.040	0.990	1.040	2,481,000	2,502,960	1.0089	51.50	51.00	52.00	49.50	52.00	49,620	50.443	0.98%
2011-02-09	0	1.020	1.020	1.030	1.020	1.060	1,831,000	1,890,500	1.0325	51.00	51.00	51.50	51.00	53.00	36,620	51.625	-1.92%
2011-02-08	0	1.040	1.040	1.060	1.030	1.060	2,150,000	2,239,900	1.0418	52.00	52.00	53.00	51.50	53.00	43,000	52.091	-0.95%
2011-02-07	0	1.050	1.040	1.070	1.030	1.090	1,690,000	1,769,400	1.0470	52.50	52.00	53.50	51.50	54.50	33,800	52.349	-0.94%
2011-02-02	0	1.060	1.060	1.070	1.050	1.090	4,231,500	4,498,645	1.0631	53.00	53.00	53.50	52.50	54.50	84,630	53.157	0.95%
2011-02-01	0	1.050	1.040	1.050	0.960	1.050	13,005,840	13,398,753	1.0302	52.50	52.00	52.50	48.00	52.50	260,117	51.511	8.25%
2011-01-31	0	0.970	0.960	0.970	0.920	0.970	11,903,334	11,299,951	0.9493	48.50	48.00	48.50	46.00	48.50	238,067	47.465	5.43%
2011-01-28	0	0.920	0.900	0.920	0.900	0.930	10,390,000	9,453,400	0.9099	46.00	45.00	46.00	45.00	46.50	207,800	45.493	-1.08%
2011-01-27	0	0.930	0.910	0.920	0.920	1.000	10,210,000	9,711,200	0.9511	46.50	45.50	46.00	46.00	50.00	204,200	47.557	-6.06%
2011-01-26	0	0.990	0.980	0.990	0.950	1.010	10,775,000	10,606,350	0.9843	49.50	49.00	49.50	47.50	50.50	215,500	49.217	1.02%
2011-01-25	0	0.980	0.970	0.980	0.960	1.040	18,381,400	18,293,577	0.9952	49.00	48.50	49.00	48.00	52.00	367,628	49.761	-1.01%
2011-01-24	0	0.990	0.980	0.990	0.920	1.000	20,921,500	20,193,705	0.9652	49.50	49.00	49.50	46.00	50.00	418,430	48.261	4.21%
2011-01-21	0	0.950	0.940	0.950	0.850	0.960	178,879,400	137,088,880	0.7664	47.50	47.00	47.50	42.50	48.00	3,577,588	38.319	13.10%
2011-01-20	0	0.840	0.830	0.840	0.790	0.920	30,488,500	26,129,010	0.8570	42.00	41.50	42.00	39.50	46.00	609,770	42.851	1.20%
2011-01-19	0	0.830	0.820	0.830	0.750	0.840	38,382,500	30,772,150	0.8017	41.50	41.00	41.50	37.50	42.00	767,650	40.086	13.70%
2011-01-18	0	0.730	0.730	0.740	0.710	0.740	5,600,950	4,100,946	0.7322	36.50	36.50	37.00	35.50	37.00	112,019	36.609	2.82%
2011-01-17	0	0.710	0.700	0.720	0.680	0.770	34,800,500	25,023,335	0.7191	35.50	35.00	36.00	34.00	38.50	696,010	35.953	-2.74%
2011-01-14	0	0.730	0.740	0.750	0.700	0.790	17,030,800	12,681,972	0.7446	36.50	37.00	37.50	35.00	39.50	340,616	37.232	-3.95%
2011-01-13	0	0.760	0.750	0.760	0.750	0.800	3,920,000	3,005,700	0.7668	38.00	37.50	38.00	37.50	40.00	78,400	38.338	-3.80%
2011-01-12	0	0.790	0.780	0.790	0.730	0.790	11,970,150	9,101,807	0.7604	39.50	39.00	39.50	36.50	39.50	239,403	38.019	3.95%
2011-01-11	0	0.760	0.750	0.770	0.720	0.790	11,480,000	8,799,200	0.7665	38.00	37.50	38.50	36.00	39.50	229,600	38.324	7.04%
2011-01-10	0	0.710	0.710	0.720	0.670	0.730	6,920,000	4,874,500	0.7044	35.50	35.50	36.00	33.50	36.50	138,400	35.220	2.90%
2011-01-07	0	0.690	0.690	0.700	0.680	0.730	8,210,000	5,730,700	0.6980	34.50	34.50	35.00	34.00	36.50	164,200	34.901	-2.82%
2011-01-06	0	0.710	0.700	0.720	0.680	0.840	19,870,000	14,616,700	0.7356	35.50	35.00	36.00	34.00	42.00	397,400	36.781	-8.97%
2011-01-05	0	0.780	0.770	0.780	0.760	0.830	9,172,000	7,285,880	0.7944	39.00	38.50	39.00	38.00	41.50	183,440	39.718	1.30%
2011-01-04	0	0.770	0.760	0.770	0.770	0.860	13,300,000	10,753,100	0.8085	38.50	38.00	38.50	38.50	43.00	266,000	40.425	-9.41%
2011-01-03	0	0.850	0.850	0.860	0.810	0.880	13,220,750	11,214,523	0.8483	42.50	42.50	43.00	40.50	44.00	264,415	42.413	6.25%
2010-12-31	0	0.800	0.790	0.800	0.750	0.850	14,381,500	11,730,155	0.8156	40.00	39.50	40.00	37.50	42.50	287,630	40.782	6.67%
2010-12-30	0	0.750	0.730	0.750	0.720	0.780	18,582,000	14,129,240	0.7604	37.50	36.50	37.50	36.00	39.00	371,640	38.019	5.63%
2010-12-29	0	0.710	0.700	0.710	0.650	0.710	10,640,000	7,419,400	0.6973	35.50	35.00	35.50	32.50	35.50	212,800	34.866	7.58%
2010-12-28	0	0.660	0.650	0.660	0.600	0.660	3,210,000	2,022,500	0.6301	33.00	32.50	33.00	30.00	33.00	64,200	31.503	6.45%
2010-12-24	0	0.620	0.590	0.630	0.610	0.620	340,000	209,300	0.6156	31.00	29.50	31.50	30.50	31.00	6,800	30.779	1.64%
2010-12-23	0	0.610	0.600	0.610	0.610	0.610	60,750	37,028	0.6095	30.50	30.00	30.50	30.50	30.50	1,215	30.476	0.00%
2010-12-22	0	0.610	0.600	0.610	0.590	0.610	1,132,500	675,525	0.5965	30.50	30.00	30.50	29.50	30.50	22,650	29.825	0.00%
2010-12-21	0	0.610	0.610	0.620	0.590	0.620	1,302,000	800,340	0.6147	30.50	30.50	31.00	29.50	31.00	26,040	30.735	3.39%
2010-12-20	0	0.590	0.590	0.600	0.550	0.610	6,820,000	3,934,200	0.5769	29.50	29.50	30.00	27.50	30.50	136,400	28.843	-3.28%
2010-12-17	0	0.610	0.610	0.620	0.610	0.620	1,362,500	841,575	0.6177	30.50	30.50	31.00	30.50	31.00	27,250	30.883	-3.17%
2010-12-16	0	0.630	0.620	0.630	0.610	0.650	3,178,000	1,998,600	0.6289	31.50	31.00	31.50	30.50	32.50	63,560	31.444	0.00%
2010-12-15	0	0.630	0.630	0.640	0.610	0.640	3,410,000	2,131,400	0.6250	31.50	31.50	32.00	30.50	32.00	68,200	31.252	-3.08%
2010-12-14	0	0.650	0.650	0.660	0.650	0.690	2,272,000	1,514,260	0.6665	32.50	32.50	33.00	32.50	34.50	45,440	33.324	-4.41%
2010-12-13	0	0.680	0.670	0.690	0.640	0.690	6,004,500	4,004,120	0.6669	34.00	33.50	34.50	32.00	34.50	120,090	33.343	4.62%
2010-12-10	0	0.650	0.640	0.650	0.620	0.650	2,241,000	1,403,990	0.6265	32.50	32.00	32.50	31.00	32.50	44,820	31.325	3.17%
2010-12-09	0	0.630	0.620	0.630	0.620	0.690	9,572,500	6,274,155	0.6554	31.50	31.00	31.50	31.00	34.50	191,450	32.772	-5.97%
2010-12-08	0	0.670	0.670	0.680	0.630	0.710	17,530,000	11,754,600	0.6705	33.50	33.50	34.00	31.50	35.50	350,600	33.527	8.06%
2010-12-07	0	0.620	0.620	0.630	0.540	0.640	12,922,500	7,929,875	0.6136	31.00	31.00	31.50	27.00	32.00	258,450	30.682	14.81%
2010-12-06	0	0.540	0.530	0.540	0.530	0.540	2,651,150	1,423,280	0.5369	27.00	26.50	27.00	26.50	27.00	53,023	26.843	3.85%
2010-12-03	0	0.520	0.520	0.530	0.500	0.530	1,270,000	656,500	0.5169	26.00	26.00	26.50	25.00	26.50	25,400	25.846	1.96%
2010-12-02	0	0.510	0.500	0.510	0.500	0.520	1,300,000	662,100	0.5093	25.50	25.00	25.50	25.00	26.00	26,000	25.465	2.00%
2010-12-01	0	0.500	0.495	0.500	0.500	0.520	2,340,000	1,187,200	0.5074	25.00	24.75	25.00	25.00	26.00	46,800	25.368	-5.66%
2010-11-30	0	0.530	0.520	0.530	0.510	0.540	2,175,000	1,133,850	0.5213	26.50	26.00	26.50	25.50	27.00	43,500	26.066	0.00%
2010-11-29	0	0.530	0.520	0.530	0.510	0.530	750,000	397,100	0.5295	26.50	26.00	26.50	25.50	26.50	15,000	26.473	0.00%
2010-11-26	0	0.530	0.520	0.530	0.520	0.530	930,000	486,600	0.5232	26.50	26.00	26.50	26.00	26.50	18,600	26.161	1.92%
2010-11-25	0	0.520	0.520	0.530	0.520	0.530	1,900,500	1,004,750	0.5287	26.00	26.00	26.50	26.00	26.50	38,010	26.434	-1.89%
2010-11-24	0	0.530	0.530	0.540	0.520	0.540	3,770,000	1,997,500	0.5298	26.50	26.50	27.00	26.00	27.00	75,400	26.492	-1.85%
2010-11-23	0	0.540	0.530	0.540	0.510	0.540	3,080,300	1,615,747	0.5245	27.00	26.50	27.00	25.50	27.00	61,606	26.227	1.89%
2010-11-22	0	0.530	0.520	0.530	0.520	0.530	2,191,500	1,155,750	0.5274	26.50	26.00	26.50	26.00	26.50	43,830	26.369	1.92%
2010-11-19	0	0.520	0.510	0.520	0.510	0.530	1,970,000	1,025,200	0.5204	26.00	25.50	26.00	25.50	26.50	39,400	26.020	-1.89%
2010-11-18	0	0.530	0.510	0.530	0.500	0.530	1,880,000	971,200	0.5166	26.50	25.50	26.50	25.00	26.50	37,600	25.830	6.00%
2010-11-17	0	0.500	0.500	0.510	0.480	0.500	4,630,000	2,269,700	0.4902	25.00	25.00	25.50	24.00	25.00	92,600	24.511	1.01%
2010-11-16	0	0.495	0.495	0.510	0.495	0.510	2,670,000	1,344,900	0.5037	24.75	24.75	25.50	24.75	25.50	53,400	25.185	1.02%
2010-11-15	0	0.490	0.485	0.490	0.490	0.530	4,320,000	2,196,350	0.5084	24.50	24.25	24.50	24.50	26.50	86,400	25.421	-7.55%
2010-11-12	0	0.530	0.530	0.540	0.530	0.540	1,680,500	895,650	0.5330	26.50	26.50	27.00	26.50	27.00	33,610	26.648	-1.85%
2010-11-11	0	0.540	0.540	0.550	0.520	0.550	4,935,000	2,681,250	0.5433	27.00	27.00	27.50	26.00	27.50	98,700	27.166	1.89%
2010-11-10	0	0.530	0.520	0.530	0.485	0.530	2,485,650	1,279,587	0.5148	26.50	26.00	26.50	24.25	26.50	49,713	25.739	6.00%
2010-11-09	0	0.500	0.495	0.510	0.495	0.510	1,671,000	842,330	0.5041	25.00	24.75	25.50	24.75	25.50	33,420	25.204	-1.96%
2010-11-08	0	0.510	0.495	0.510	0.495	0.510	2,331,500	1,164,313	0.4994	25.50	24.75	25.50	24.75	25.50	46,630	24.969	2.00%
2010-11-05	0	0.500	0.500	0.510	0.500	0.530	5,980,500	3,036,345	0.5077	25.00	25.00	25.50	25.00	26.50	119,610	25.385	-5.66%
2010-11-04	0	0.530	0.530	0.540	0.520	0.550	3,363,000	1,801,340	0.5356	26.50	26.50	27.00	26.00	27.50	67,260	26.782	-3.64%
2010-11-03	0	0.550	0.540	0.550	0.530	0.550	3,930,000	2,122,200	0.5400	27.50	27.00	27.50	26.50	27.50	78,600	27.000	3.77%
2010-11-02	0	0.530	0.530	0.540	0.520	0.540	1,680,000	895,100	0.5328	26.50	26.50	27.00	26.00	27.00	33,600	26.640	3.92%
2010-11-01	0	0.510	0.500	0.520	0.485	0.520	6,850,000	3,413,250	0.4983	25.50	25.00	26.00	24.25	26.00	137,000	24.914	-1.92%
2010-10-29	0	0.520	0.510	0.520	0.500	0.540	2,975,000	1,523,450	0.5121	26.00	25.50	26.00	25.00	27.00	59,500	25.604	-1.89%
2010-10-28	0	0.530	0.530	0.540	0.510	0.560	2,060,000	1,090,600	0.5294	26.50	26.50	27.00	25.50	28.00	41,200	26.471	-1.85%
2010-10-27	0	0.540	0.540	0.560	0.510	0.570	7,749,500	4,249,130	0.5483	27.00	27.00	28.00	25.50	28.50	154,990	27.416	-1.82%
2010-10-26	0	0.550	0.540	0.560	0.520	0.560	6,690,750	3,615,775	0.5404	27.50	27.00	28.00	26.00	28.00	133,815	27.021	1.85%
2010-10-25	0	0.540	0.540	0.550	0.495	0.540	14,002,000	7,279,580	0.5199	27.00	27.00	27.50	24.75	27.00	280,040	25.995	1.89%
2010-10-22	0	0.530	0.520	0.530	0.450	0.550	26,872,000	13,464,420	0.5011	26.50	26.00	26.50	22.50	27.50	537,440	25.053	19.10%
2010-10-21	0	0.445	0.440	0.445	0.405	0.445	12,560,000	5,451,050	0.4340	22.25	22.00	22.25	20.25	22.25	251,200	21.700	9.88%
2010-10-20	0	0.405	0.400	0.410	0.395	0.415	4,530,000	1,820,550	0.4019	20.25	20.00	20.50	19.75	20.75	90,600	20.094	-2.41%
2010-10-19	0	0.415	0.415	0.425	0.405	0.425	1,919,000	804,800	0.4194	20.75	20.75	21.25	20.25	21.25	38,380	20.969	-2.35%
2010-10-18	0	0.425	0.425	0.430	0.420	0.440	7,560,000	3,261,500	0.4314	21.25	21.25	21.50	21.00	22.00	151,200	21.571	1.19%
2010-10-15	0	0.420	0.410	0.420	0.375	0.430	19,365,000	8,048,150	0.4156	21.00	20.50	21.00	18.75	21.50	387,300	20.780	12.00%
2010-10-14	0	0.375	0.370	0.375	0.360	0.380	5,613,240	2,066,668	0.3682	18.75	18.50	18.75	18.00	19.00	112,265	18.409	1.35%
2010-10-13	0	0.370	0.370	0.380	0.370	0.380	1,080,000	404,150	0.3742	18.50	18.50	19.00	18.50	19.00	21,600	18.711	-2.63%
2010-10-12	0	0.380	0.375	0.380	0.380	0.385	340,500	129,575	0.3805	19.00	18.75	19.00	19.00	19.25	6,810	19.027	-1.30%
2010-10-11	0	0.385	0.370	0.385	0.375	0.385	370,000	139,500	0.3770	19.25	18.50	19.25	18.75	19.25	7,400	18.851	4.05%
2010-10-08	0	0.370	0.370	0.380	0.365	0.385	1,840,000	692,750	0.3765	18.50	18.50	19.00	18.25	19.25	36,800	18.825	-2.63%
2010-10-07	0	0.380	0.370	0.380	0.365	0.385	630,000	233,150	0.3701	19.00	18.50	19.00	18.25	19.25	12,600	18.504	1.33%
2010-10-06	0	0.375	0.370	0.375	0.370	0.375	1,178,500	439,700	0.3731	18.75	18.50	18.75	18.50	18.75	23,570	18.655	2.74%
2010-10-05	0	0.365	0.360	0.365	0.360	0.385	2,762,500	1,026,600	0.3716	18.25	18.00	18.25	18.00	19.25	55,250	18.581	-5.19%
2010-10-04	0	0.385	0.380	0.385	0.380	0.395	1,310,000	509,550	0.3890	19.25	19.00	19.25	19.00	19.75	26,200	19.448	-2.53%
2010-09-30	0	0.395	0.395	0.400	0.370	0.395	2,360,000	906,600	0.3842	19.75	19.75	20.00	18.50	19.75	47,200	19.208	3.95%
2010-09-29	0	0.380	0.375	0.385	0.380	0.385	190,000	72,300	0.3805	19.00	18.75	19.25	19.00	19.25	3,800	19.026	-1.30%
2010-09-28	0	0.385	0.380	0.385	0.375	0.385	140,750	53,470	0.3799	19.25	19.00	19.25	18.75	19.25	2,815	18.995	0.00%
2010-09-27	0	0.385	0.385	0.390	0.385	0.395	1,520,000	588,750	0.3873	19.25	19.25	19.50	19.25	19.75	30,400	19.367	-1.28%
2010-09-24	0	0.390	0.380	0.390	0.380	0.390	640,000	246,950	0.3859	19.50	19.00	19.50	19.00	19.50	12,800	19.293	1.30%
2010-09-22	0	0.385	0.375	0.385	0.375	0.385	160,000	61,100	0.3819	19.25	18.75	19.25	18.75	19.25	3,200	19.094	4.05%
2010-09-21	0	0.370	0.370	0.380	0.360	0.390	7,580,000	2,817,450	0.3717	18.50	18.50	19.00	18.00	19.50	151,600	18.585	-5.13%
2010-09-20	0	0.390	0.390	0.400	0.390	0.390	220,000	85,800	0.3900	19.50	19.50	20.00	19.50	19.50	4,400	19.500	-1.27%
2010-09-17	0	0.395	0.395	0.400	0.385	0.395	1,010,000	394,600	0.3907	19.75	19.75	20.00	19.25	19.75	20,200	19.535	3.95%
2010-09-16	0	0.380	0.380	0.390	0.380	0.395	1,140,000	440,100	0.3861	19.00	19.00	19.50	19.00	19.75	22,800	19.303	-2.56%
2010-09-15	0	0.390	0.385	0.395	0.390	0.400	1,100,250	431,594	0.3923	19.50	19.25	19.75	19.50	20.00	22,005	19.613	-2.50%
2010-09-14	0	0.400	0.395	0.415	0.400	0.400	240,000	96,000	0.4000	20.00	19.75	20.75	20.00	20.00	4,800	20.000	1.27%
2010-09-13	0	0.395	0.390	0.400	0.390	0.400	790,000	311,950	0.3949	19.75	19.50	20.00	19.50	20.00	15,800	19.744	-1.25%
2010-09-10	0	0.400	0.395	0.400	0.400	0.410	180,210	72,482	0.4022	20.00	19.75	20.00	20.00	20.50	3,604	20.110	-2.44%
2010-09-09	0	0.410	0.405	0.420	0.410	0.420	330,900	135,751	0.4102	20.50	20.25	21.00	20.50	21.00	6,618	20.512	0.00%
2010-09-08	0	0.410	0.400	0.410	0.410	0.410	115,000	47,000	0.4087	20.50	20.00	20.50	20.50	20.50	2,300	20.435	0.00%
2010-09-07	0	0.410	0.405	0.420	0.400	0.410	220,000	90,000	0.4091	20.50	20.25	21.00	20.00	20.50	4,400	20.455	0.00%
2010-09-06	0	0.410	0.410	0.420	0.410	0.410	50,000	20,500	0.4100	20.50	20.50	21.00	20.50	20.50	1,000	20.500	1.23%
2010-09-03	0	0.405	0.405	0.410	0.405	0.415	300,000	122,850	0.4095	20.25	20.25	20.50	20.25	20.75	6,000	20.475	0.00%
2010-09-02	0	0.405	0.405	0.420	0.390	0.425	510,000	208,050	0.4079	20.25	20.25	21.00	19.50	21.25	10,200	20.397	3.85%
2010-09-01	0	0.390	0.385	0.390	0.385	0.400	1,760,000	689,500	0.3918	19.50	19.25	19.50	19.25	20.00	35,200	19.588	-2.50%
2010-08-31	0	0.400	0.400	0.405	0.400	0.405	500,000	201,250	0.4025	20.00	20.00	20.25	20.00	20.25	10,000	20.125	-1.23%
2010-08-30	0	0.405	0.405	0.410	0.405	0.405	30,000	12,150	0.4050	20.25	20.25	20.50	20.25	20.25	600	20.250	-1.22%
2010-08-27	0	0.410	0.405	0.415	0.405	0.410	60,080	24,380	0.4058	20.50	20.25	20.75	20.25	20.50	1,202	20.290	1.23%
2010-08-26	0	0.405	0.405	0.415	0.400	0.415	160,000	64,700	0.4044	20.25	20.25	20.75	20.00	20.75	3,200	20.219	1.25%
2010-08-25	0	0.400	0.395	0.405	0.400	0.410	692,500	278,638	0.4024	20.00	19.75	20.25	20.00	20.50	13,850	20.118	-5.88%
2010-08-24	0	0.425	0.410	0.425	0.410	0.425	80,000	33,700	0.4213	21.25	20.50	21.25	20.50	21.25	1,600	21.063	-1.16%
2010-08-23	0	0.430	0.410	0.430	-	-	1,000	400	0.4000	21.50	20.50	21.50	-	-	20	20.000	0.00%
2010-08-20	0	0.430	0.420	0.440	0.430	0.430	40,500	17,408	0.4298	21.50	21.00	22.00	21.50	21.50	810	21.491	-1.15%
2010-08-19	0	0.435	0.430	0.440	0.400	0.435	1,570,000	658,400	0.4194	21.75	21.50	22.00	20.00	21.75	31,400	20.968	1.16%
2010-08-18	0	0.430	0.430	0.445	0.430	0.440	410,000	177,050	0.4318	21.50	21.50	22.25	21.50	22.00	8,200	21.591	-3.37%
2010-08-17	0	0.445	0.425	0.445	0.410	0.445	350,000	151,000	0.4314	22.25	21.25	22.25	20.50	22.25	7,000	21.571	3.49%
2010-08-16	0	0.430	0.430	0.450	0.430	0.455	1,130,000	500,200	0.4427	21.50	21.50	22.50	21.50	22.75	22,600	22.133	4.88%
2010-08-13	0	0.410	0.410	0.425	0.410	0.440	780,000	333,800	0.4279	20.50	20.50	21.25	20.50	22.00	15,600	21.397	-7.87%
2010-08-12	0	0.445	0.435	0.445	0.425	0.445	990,000	426,400	0.4307	22.25	21.75	22.25	21.25	22.25	19,800	21.535	1.14%
2010-08-11	0	0.440	0.430	0.440	0.430	0.445	1,232,750	539,878	0.4379	22.00	21.50	22.00	21.50	22.25	24,655	21.897	-2.22%
2010-08-10	0	0.450	0.435	0.455	0.445	0.455	2,811,500	1,259,218	0.4479	22.50	21.75	22.75	22.25	22.75	56,230	22.394	0.00%
2010-08-09	0	0.450	0.425	0.455	0.405	0.450	2,950,000	1,310,200	0.4441	22.50	21.25	22.75	20.25	22.50	59,000	22.207	4.65%
2010-08-06	0	0.430	0.420	0.435	0.410	0.430	920,000	389,150	0.4230	21.50	21.00	21.75	20.50	21.50	18,400	21.149	4.88%
2010-08-05	0	0.410	0.410	0.420	0.405	0.420	300,500	124,750	0.4151	20.50	20.50	21.00	20.25	21.00	6,010	20.757	-2.38%
2010-08-04	0	0.420	0.420	0.430	0.400	0.430	2,210,000	932,300	0.4219	21.00	21.00	21.50	20.00	21.50	44,200	21.093	-2.33%
2010-08-03	0	0.430	0.400	0.430	0.410	0.430	171,500	72,735	0.4241	21.50	20.00	21.50	20.50	21.50	3,430	21.206	3.61%
2010-08-02	0	0.415	0.405	0.420	0.400	0.415	260,000	107,000	0.4115	20.75	20.25	21.00	20.00	20.75	5,200	20.577	3.75%
2010-07-30	0	0.400	0.400	0.410	0.400	0.400	300,500	120,180	0.3999	20.00	20.00	20.50	20.00	20.00	6,010	19.997	-1.23%
2010-07-29	0	0.405	0.400	0.410	0.400	0.405	130,300	52,614	0.4038	20.25	20.00	20.50	20.00	20.25	2,606	20.190	3.85%
2010-07-28	0	0.390	0.390	0.400	0.380	0.400	1,140,000	446,200	0.3914	19.50	19.50	20.00	19.00	20.00	22,800	19.570	-2.50%
2010-07-27	0	0.400	0.395	0.415	0.395	0.400	870,000	345,050	0.3966	20.00	19.75	20.75	19.75	20.00	17,400	19.830	0.00%
2010-07-26	0	0.400	0.395	0.400	0.400	0.405	770,000	308,050	0.4001	20.00	19.75	20.00	20.00	20.25	15,400	20.003	-2.44%
2010-07-23	0	0.410	0.390	0.410	0.410	0.415	1,259,500	516,793	0.4103	20.50	19.50	20.50	20.50	20.75	25,190	20.516	0.00%
2010-07-22	0	0.410	0.410	0.415	0.410	0.415	4,950,000	2,033,900	0.4109	20.50	20.50	20.75	20.50	20.75	99,000	20.544	-2.38%
2010-07-21	0	0.420	0.415	0.440	0.410	0.420	100,000	41,700	0.4170	21.00	20.75	22.00	20.50	21.00	2,000	20.850	0.00%
2010-07-20	0	0.420	0.415	0.435	0.415	0.440	1,655,000	711,500	0.4299	21.00	20.75	21.75	20.75	22.00	33,100	21.495	1.20%
2010-07-19	0	0.415	0.415	0.420	0.410	0.415	220,000	91,250	0.4148	20.75	20.75	21.00	20.50	20.75	4,400	20.739	1.22%
2010-07-16	0	0.410	0.410	0.420	0.410	0.410	140,000	57,400	0.4100	20.50	20.50	21.00	20.50	20.50	2,800	20.500	-2.38%
2010-07-15	0	0.420	0.410	0.420	0.410	0.425	630,150	261,910	0.4156	21.00	20.50	21.00	20.50	21.25	12,603	20.782	2.44%
2010-07-14	0	0.410	0.410	0.420	0.410	0.410	1,120,000	459,200	0.4100	20.50	20.50	21.00	20.50	20.50	22,400	20.500	0.00%
2010-07-13	0	0.410	0.410	0.420	0.410	0.410	960,000	393,600	0.4100	20.50	20.50	21.00	20.50	20.50	19,200	20.500	-2.38%
2010-07-12	0	0.420	0.415	0.425	0.420	0.425	751,600	316,440	0.4210	21.00	20.75	21.25	21.00	21.25	15,032	21.051	-1.18%
2010-07-09	0	0.425	0.425	0.440	0.425	0.435	390,000	168,050	0.4309	21.25	21.25	22.00	21.25	21.75	7,800	21.545	-1.16%
2010-07-08	0	0.430	0.425	0.430	0.430	0.435	500,000	216,800	0.4336	21.50	21.25	21.50	21.50	21.75	10,000	21.680	-2.27%
2010-07-07	0	0.440	0.425	0.445	0.425	0.440	2,205,000	957,200	0.4341	22.00	21.25	22.25	21.25	22.00	44,100	21.705	-2.22%
2010-07-06	0	0.450	0.445	0.460	0.410	0.450	2,990,000	1,288,850	0.4311	22.50	22.25	23.00	20.50	22.50	59,800	21.553	8.43%
2010-07-05	0	0.415	0.410	0.415	0.410	0.415	1,960,000	808,550	0.4125	20.75	20.50	20.75	20.50	20.75	39,200	20.626	1.22%
2010-07-02	0	0.410	0.410	0.420	0.410	0.415	512,500	210,250	0.4102	20.50	20.50	21.00	20.50	20.75	10,250	20.512	0.00%
2010-06-30	0	0.410	0.410	0.415	0.410	0.410	880,000	360,800	0.4100	20.50	20.50	20.75	20.50	20.50	17,600	20.500	0.00%
2010-06-29	0	0.410	0.410	0.415	0.410	0.420	141,000	58,240	0.4130	20.50	20.50	20.75	20.50	21.00	2,820	20.652	-2.38%
2010-06-28	0	0.420	0.420	0.430	0.410	0.420	680,000	282,400	0.4153	21.00	21.00	21.50	20.50	21.00	13,600	20.765	0.00%
2010-06-25	0	0.420	0.410	0.420	0.410	0.420	1,232,500	508,925	0.4129	21.00	20.50	21.00	20.50	21.00	24,650	20.646	2.44%
2010-06-24	0	0.410	0.410	0.430	0.410	0.430	160,000	65,800	0.4113	20.50	20.50	21.50	20.50	21.50	3,200	20.563	0.00%
2010-06-23	0	0.410	0.410	0.430	0.405	0.425	500,500	205,800	0.4112	20.50	20.50	21.50	20.25	21.25	10,010	20.559	-1.20%
2010-06-22	0	0.415	0.415	0.430	0.415	0.430	170,500	71,798	0.4211	20.75	20.75	21.50	20.75	21.50	3,410	21.055	0.00%
2010-06-21	0	0.415	0.415	0.425	0.405	0.410	450,000	183,950	0.4088	20.75	20.75	21.25	20.25	20.50	9,000	20.439	1.22%
2010-06-18	0	0.410	0.410	0.425	0.410	0.420	40,000	16,700	0.4175	20.50	20.50	21.25	20.50	21.00	800	20.875	-1.20%
2010-06-17	0	0.415	0.415	0.430	0.415	0.430	420,000	175,700	0.4183	20.75	20.75	21.50	20.75	21.50	8,400	20.917	-1.19%
2010-06-15	0	0.420	0.420	0.430	0.420	0.420	140,000	58,800	0.4200	21.00	21.00	21.50	21.00	21.00	2,800	21.000	1.20%
2010-06-14	0	0.415	0.415	0.430	0.405	0.410	420,000	171,350	0.4080	20.75	20.75	21.50	20.25	20.50	8,400	20.399	1.22%
2010-06-11	0	0.410	0.410	0.430	0.410	0.410	71,000	29,090	0.4097	20.50	20.50	21.50	20.50	20.50	1,420	20.486	0.00%
2010-06-10	0	0.410	0.410	0.415	0.410	0.410	482,000	197,580	0.4099	20.50	20.50	20.75	20.50	20.50	9,640	20.496	0.00%
2010-06-09	0	0.410	0.410	0.420	0.410	0.410	730,000	299,300	0.4100	20.50	20.50	21.00	20.50	20.50	14,600	20.500	0.00%
2010-06-08	0	0.410	0.410	0.430	-	-	0	0	-	20.50	20.50	21.50	-	-	0	-	2.50%
2010-06-07	0	0.400	0.400	0.415	0.395	0.410	1,880,000	753,100	0.4006	20.00	20.00	20.75	19.75	20.50	37,600	20.029	-2.44%
2010-06-04	0	0.410	0.410	0.420	0.410	0.410	403,667	165,430	0.4098	20.50	20.50	21.00	20.50	20.50	8,073	20.491	0.00%
2010-06-03	0	0.410	0.410	0.425	0.410	0.420	1,330,500	551,095	0.4142	20.50	20.50	21.25	20.50	21.00	26,610	20.710	0.00%
2010-06-02	0	0.410	0.410	0.420	0.410	0.420	390,000	160,400	0.4113	20.50	20.50	21.00	20.50	21.00	7,800	20.564	0.00%
2010-06-01	0	0.410	0.410	0.420	0.410	0.410	460,000	188,600	0.4100	20.50	20.50	21.00	20.50	20.50	9,200	20.500	0.00%
2010-05-31	0	0.410	0.410	0.425	0.410	0.410	220,000	90,200	0.4100	20.50	20.50	21.25	20.50	20.50	4,400	20.500	2.50%
2010-05-28	0	0.400	0.400	0.420	0.400	0.410	1,100,000	449,000	0.4082	20.00	20.00	21.00	20.00	20.50	22,000	20.409	0.00%
2010-05-27	0	0.400	0.385	0.400	0.400	0.405	300,000	120,250	0.4008	20.00	19.25	20.00	20.00	20.25	6,000	20.042	3.90%
2010-05-26	0	0.385	0.380	0.400	0.380	0.405	100,000	38,900	0.3890	19.25	19.00	20.00	19.00	20.25	2,000	19.450	1.32%
2010-05-25	0	0.380	0.380	0.400	0.370	0.390	470,000	176,550	0.3756	19.00	19.00	20.00	18.50	19.50	9,400	18.782	-2.56%
2010-05-24	0	0.390	0.390	0.395	0.390	0.400	271,000	107,420	0.3964	19.50	19.50	19.75	19.50	20.00	5,420	19.819	-1.27%
2010-05-20	0	0.395	0.385	0.400	0.380	0.395	1,070,000	411,150	0.3843	19.75	19.25	20.00	19.00	19.75	21,400	19.213	-3.66%
2010-05-19	0	0.410	0.395	0.410	0.395	0.420	930,000	378,750	0.4073	20.50	19.75	20.50	19.75	21.00	18,600	20.363	0.00%
2010-05-18	0	0.410	0.410	0.420	0.410	0.420	820,000	342,050	0.4171	20.50	20.50	21.00	20.50	21.00	16,400	20.857	-2.38%
2010-05-17	0	0.420	0.410	0.425	0.395	0.430	1,360,000	566,950	0.4169	21.00	20.50	21.25	19.75	21.50	27,200	20.844	-2.33%
2010-05-14	0	0.430	0.430	0.440	0.430	0.450	680,000	294,900	0.4337	21.50	21.50	22.00	21.50	22.50	13,600	21.684	0.00%
2010-05-13	0	0.430	0.425	0.440	0.425	0.440	2,511,000	1,093,615	0.4355	21.50	21.25	22.00	21.25	22.00	50,220	21.776	-1.15%
2010-05-12	0	0.435	0.435	0.445	0.435	0.445	1,680,000	739,100	0.4399	21.75	21.75	22.25	21.75	22.25	33,600	21.997	-2.25%
2010-05-11	0	0.445	0.445	0.455	0.435	0.465	1,520,000	674,350	0.4437	22.25	22.25	22.75	21.75	23.25	30,400	22.183	1.14%
2010-05-10	0	0.440	0.435	0.450	0.430	0.440	200,000	86,800	0.4340	22.00	21.75	22.50	21.50	22.00	4,000	21.700	2.33%
2010-05-07	0	0.430	0.430	0.445	0.425	0.440	2,430,000	1,046,850	0.4308	21.50	21.50	22.25	21.25	22.00	48,600	21.540	-1.15%
2010-05-06	0	0.435	0.435	0.440	0.430	0.460	1,890,000	833,900	0.4412	21.75	21.75	22.00	21.50	23.00	37,800	22.061	-1.14%
2010-05-05	0	0.440	0.430	0.440	0.425	0.440	2,890,500	1,252,405	0.4333	22.00	21.50	22.00	21.25	22.00	57,810	21.664	1.15%
2010-05-04	0	0.435	0.430	0.445	0.425	0.450	2,010,300	877,525	0.4365	21.75	21.50	22.25	21.25	22.50	40,206	21.826	0.00%
2010-05-03	0	0.435	0.435	0.445	0.435	0.445	250,000	109,150	0.4366	21.75	21.75	22.25	21.75	22.25	5,000	21.830	-3.33%
2010-04-30	0	0.450	0.440	0.450	0.440	0.450	770,000	342,800	0.4452	22.50	22.00	22.50	22.00	22.50	15,400	22.260	0.00%
2010-04-29	0	0.450	0.450	0.455	0.450	0.470	432,500	200,175	0.4628	22.50	22.50	22.75	22.50	23.50	8,650	23.142	1.12%
2010-04-28	0	0.445	0.445	0.450	0.435	0.450	1,320,000	588,600	0.4459	22.25	22.25	22.50	21.75	22.50	26,400	22.295	-3.26%
2010-04-27	0	0.460	0.455	0.465	0.455	0.490	4,450,000	2,113,650	0.4750	23.00	22.75	23.25	22.75	24.50	89,000	23.749	-4.17%
2010-04-26	0	0.480	0.475	0.480	0.450	0.500	12,218,000	5,881,983	0.4814	24.00	23.75	24.00	22.50	25.00	244,360	24.071	11.63%
2010-04-23	0	0.430	0.430	0.435	0.415	0.440	4,850,000	2,070,350	0.4269	21.50	21.50	21.75	20.75	22.00	97,000	21.344	1.18%
2010-04-22	0	0.425	0.420	0.425	0.410	0.440	3,754,000	1,613,940	0.4299	21.25	21.00	21.25	20.50	22.00	75,080	21.496	-3.41%
2010-04-21	0	0.440	0.435	0.440	0.440	0.450	1,754,000	777,550	0.4433	22.00	21.75	22.00	22.00	22.50	35,080	22.165	0.00%
2010-04-20	0	0.440	0.430	0.455	0.440	0.470	3,020,000	1,373,400	0.4548	22.00	21.50	22.75	22.00	23.50	60,400	22.738	-3.30%
2010-04-19	0	0.455	0.455	0.460	0.455	0.480	2,280,000	1,060,700	0.4652	22.75	22.75	23.00	22.75	24.00	45,600	23.261	-5.21%
2010-04-16	0	0.480	0.475	0.480	0.465	0.485	1,980,000	947,850	0.4787	24.00	23.75	24.00	23.25	24.25	39,600	23.936	-3.03%
2010-04-15	0	0.495	0.480	0.495	0.465	0.495	8,304,500	4,014,745	0.4834	24.75	24.00	24.75	23.25	24.75	166,090	24.172	6.45%
2010-04-14	0	0.465	0.465	0.475	0.460	0.495	5,870,000	2,763,600	0.4708	23.25	23.25	23.75	23.00	24.75	117,400	23.540	-5.10%
2010-04-13	0	0.490	0.485	0.490	0.485	0.540	15,520,000	7,825,400	0.5042	24.50	24.25	24.50	24.25	27.00	310,400	25.211	-2.00%
2010-04-12	0	0.500	0.495	0.500	0.465	0.500	23,760,250	11,614,868	0.4888	25.00	24.75	25.00	23.25	25.00	475,205	24.442	8.70%
2010-04-09	0	0.460	0.455	0.460	0.410	0.465	13,260,000	5,914,200	0.4460	23.00	22.75	23.00	20.50	23.25	265,200	22.301	9.52%
2010-04-08	0	0.420	0.415	0.425	0.410	0.440	4,110,000	1,734,750	0.4221	21.00	20.75	21.25	20.50	22.00	82,200	21.104	-3.45%
2010-04-07	0	0.435	0.430	0.440	0.370	0.450	11,930,000	4,888,750	0.4098	21.75	21.50	22.00	18.50	22.50	238,600	20.489	17.57%
2010-04-01	0	0.370	0.370	0.375	0.360	0.375	1,570,000	570,150	0.3632	18.50	18.50	18.75	18.00	18.75	31,400	18.158	1.37%
2010-03-31	0	0.365	0.360	0.365	0.360	0.385	701,200	255,070	0.3638	18.25	18.00	18.25	18.00	19.25	14,024	18.188	-3.95%
2010-03-30	0	0.380	0.370	0.380	0.360	0.380	564,600	207,094	0.3668	19.00	18.50	19.00	18.00	19.00	11,292	18.340	2.70%
2010-03-29	0	0.370	0.360	0.370	0.370	0.375	780,000	288,900	0.3704	18.50	18.00	18.50	18.50	18.75	15,600	18.519	-1.33%
2010-03-26	0	0.375	0.370	0.375	0.355	0.375	2,350,000	860,100	0.3660	18.75	18.50	18.75	17.75	18.75	47,000	18.300	4.17%
2010-03-25	0	0.360	0.360	0.365	0.360	0.365	6,330,000	2,306,500	0.3644	18.00	18.00	18.25	18.00	18.25	126,600	18.219	-1.37%
2010-03-24	0	0.365	0.365	0.370	0.365	0.370	440,000	160,950	0.3658	18.25	18.25	18.50	18.25	18.50	8,800	18.290	0.00%
2010-03-23	0	0.365	0.365	0.370	0.365	0.365	1,950,000	711,750	0.3650	18.25	18.25	18.50	18.25	18.25	39,000	18.250	-1.35%
2010-03-22	0	0.370	0.365	0.370	0.365	0.380	750,000	277,500	0.3700	18.50	18.25	18.50	18.25	19.00	15,000	18.500	-1.33%
2010-03-19	0	0.375	0.365	0.375	0.365	0.375	292,000	108,750	0.3724	18.75	18.25	18.75	18.25	18.75	5,840	18.622	1.35%
2010-03-18	0	0.370	0.370	0.380	0.370	0.375	650,000	242,650	0.3733	18.50	18.50	19.00	18.50	18.75	13,000	18.665	0.00%
2010-03-17	0	0.370	0.370	0.375	0.365	0.375	691,000	256,195	0.3708	18.50	18.50	18.75	18.25	18.75	13,820	18.538	1.37%
2010-03-16	0	0.365	0.360	0.365	0.355	0.375	3,250,000	1,164,250	0.3582	18.25	18.00	18.25	17.75	18.75	65,000	17.912	-1.35%
2010-03-15	0	0.370	0.360	0.370	0.360	0.370	610,500	220,373	0.3610	18.50	18.00	18.50	18.00	18.50	12,210	18.049	0.00%
2010-03-12	0	0.370	0.370	0.375	0.365	0.375	850,000	315,150	0.3708	18.50	18.50	18.75	18.25	18.75	17,000	18.538	-3.90%
2010-03-11	0	0.385	0.375	0.385	0.360	0.385	1,950,000	733,600	0.3762	19.25	18.75	19.25	18.00	19.25	39,000	18.810	6.94%
2010-03-10	0	0.360	0.360	0.370	0.360	0.390	1,930,000	712,700	0.3693	18.00	18.00	18.50	18.00	19.50	38,600	18.464	-5.26%
2010-03-09	0	0.380	0.380	0.390	0.375	0.390	950,230	367,733	0.3870	19.00	19.00	19.50	18.75	19.50	19,005	19.350	0.00%
2010-03-08	0	0.380	0.370	0.380	0.370	0.385	220,000	82,250	0.3739	19.00	18.50	19.00	18.50	19.25	4,400	18.693	0.00%
2010-03-05	0	0.380	0.380	0.390	0.380	0.380	160,000	60,800	0.3800	19.00	19.00	19.50	19.00	19.00	3,200	19.000	0.00%
2010-03-04	0	0.380	0.380	0.390	0.380	0.395	800,000	305,600	0.3820	19.00	19.00	19.50	19.00	19.75	16,000	19.100	-3.80%
2010-03-03	0	0.395	0.385	0.400	0.380	0.400	383,000	148,845	0.3886	19.75	19.25	20.00	19.00	20.00	7,660	19.431	1.28%
2010-03-02	0	0.390	0.390	0.395	0.380	0.410	1,430,000	570,300	0.3988	19.50	19.50	19.75	19.00	20.50	28,600	19.941	-1.27%
2010-03-01	0	0.395	0.380	0.400	0.380	0.405	1,685,250	660,591	0.3920	19.75	19.00	20.00	19.00	20.25	33,705	19.599	3.95%
2010-02-26	0	0.380	0.370	0.380	0.375	0.380	282,000	106,050	0.3761	19.00	18.50	19.00	18.75	19.00	5,640	18.803	2.70%
2010-02-25	0	0.370	0.360	0.370	0.345	0.370	1,460,000	522,100	0.3576	18.50	18.00	18.50	17.25	18.50	29,200	17.880	1.37%
2010-02-24	0	0.365	0.365	0.390	0.360	0.390	280,000	105,850	0.3780	18.25	18.25	19.50	18.00	19.50	5,600	18.902	-1.35%
2010-02-23	0	0.370	0.370	0.390	0.365	0.370	590,000	215,500	0.3653	18.50	18.50	19.50	18.25	18.50	11,800	18.263	0.00%
2010-02-22	0	0.370	0.370	0.380	0.365	0.370	131,500	48,010	0.3651	18.50	18.50	19.00	18.25	18.50	2,630	18.255	4.23%
2010-02-19	0	0.355	0.355	0.360	0.355	0.355	10,000	3,550	0.3550	17.75	17.75	18.00	17.75	17.75	200	17.750	-6.58%
2010-02-18	0	0.380	0.365	0.380	-	-	1,250	419	0.3352	19.00	18.25	19.00	-	-	25	16.760	-2.56%
2010-02-17	0	0.390	0.390	0.400	0.390	0.410	380,000	152,200	0.4005	19.50	19.50	20.00	19.50	20.50	7,600	20.026	0.00%
2010-02-12	0	0.390	0.390	0.395	0.380	0.390	1,090,000	421,100	0.3863	19.50	19.50	19.75	19.00	19.50	21,800	19.317	1.30%
2010-02-11	0	0.385	0.370	0.385	0.385	0.385	220,000	84,700	0.3850	19.25	18.50	19.25	19.25	19.25	4,400	19.250	4.05%
2010-02-10	0	0.370	0.370	0.380	0.370	0.380	150,000	55,600	0.3707	18.50	18.50	19.00	18.50	19.00	3,000	18.533	2.78%
2010-02-09	0	0.360	0.360	0.365	0.360	0.365	350,000	126,500	0.3614	18.00	18.00	18.25	18.00	18.25	7,000	18.071	0.00%
2010-02-08	0	0.360	0.355	0.360	0.360	0.365	240,000	87,100	0.3629	18.00	17.75	18.00	18.00	18.25	4,800	18.146	0.00%
2010-02-05	0	0.360	0.355	0.365	0.350	0.380	1,450,000	525,550	0.3624	18.00	17.75	18.25	17.50	19.00	29,000	18.122	-5.26%
2010-02-04	0	0.380	0.380	0.395	0.380	0.390	250,000	96,250	0.3850	19.00	19.00	19.75	19.00	19.50	5,000	19.250	-3.80%
2010-02-03	0	0.395	0.390	0.400	0.380	0.395	920,000	359,450	0.3907	19.75	19.50	20.00	19.00	19.75	18,400	19.535	2.60%
2010-02-02	0	0.385	0.370	0.385	0.380	0.395	640,000	248,150	0.3877	19.25	18.50	19.25	19.00	19.75	12,800	19.387	0.00%
2010-02-01	0	0.385	0.380	0.395	0.365	0.390	900,040	339,314	0.3770	19.25	19.00	19.75	18.25	19.50	18,001	18.850	1.32%
2010-01-29	0	0.380	0.375	0.380	0.380	0.385	730,500	280,830	0.3844	19.00	18.75	19.00	19.00	19.25	14,610	19.222	0.00%
2010-01-28	0	0.380	0.375	0.385	0.350	0.385	2,660,000	1,005,750	0.3781	19.00	18.75	19.25	17.50	19.25	53,200	18.905	2.70%
2010-01-27	0	0.370	0.370	0.380	0.365	0.415	3,120,000	1,192,100	0.3821	18.50	18.50	19.00	18.25	20.75	62,400	19.104	-2.63%
2010-01-26	0	0.380	0.380	0.385	0.380	0.395	3,130,000	1,199,100	0.3831	19.00	19.00	19.25	19.00	19.75	62,600	19.155	-5.00%
2010-01-25	0	0.400	0.395	0.400	0.395	0.415	1,750,000	700,850	0.4005	20.00	19.75	20.00	19.75	20.75	35,000	20.024	-2.44%
2010-01-22	0	0.410	0.400	0.415	0.380	0.415	3,010,000	1,178,150	0.3914	20.50	20.00	20.75	19.00	20.75	60,200	19.571	-2.38%
2010-01-21	0	0.420	0.415	0.420	0.415	0.430	733,000	309,580	0.4223	21.00	20.75	21.00	20.75	21.50	14,660	21.117	-2.33%
2010-01-20	0	0.430	0.420	0.430	0.420	0.440	3,420,000	1,456,500	0.4259	21.50	21.00	21.50	21.00	22.00	68,400	21.294	0.00%
2010-01-19	0	0.430	0.425	0.440	0.425	0.435	1,700,000	731,600	0.4304	21.50	21.25	22.00	21.25	21.75	34,000	21.518	1.18%
2010-01-18	0	0.425	0.425	0.435	0.425	0.440	8,620,000	3,751,700	0.4352	21.25	21.25	21.75	21.25	22.00	172,400	21.762	-3.41%
2010-01-15	0	0.440	0.435	0.440	0.430	0.450	3,460,000	1,519,300	0.4391	22.00	21.75	22.00	21.50	22.50	69,200	21.955	0.00%
2010-01-14	0	0.440	0.435	0.450	0.440	0.470	2,880,000	1,282,750	0.4454	22.00	21.75	22.50	22.00	23.50	57,600	22.270	2.33%
2010-01-13	0	0.430	0.430	0.440	0.430	0.440	2,160,000	946,000	0.4380	21.50	21.50	22.00	21.50	22.00	43,200	21.898	-3.37%
2010-01-12	0	0.445	0.440	0.455	0.445	0.460	2,820,250	1,271,708	0.4509	22.25	22.00	22.75	22.25	23.00	56,405	22.546	-3.26%
2010-01-11	0	0.460	0.455	0.460	0.455	0.465	4,415,750	2,023,601	0.4583	23.00	22.75	23.00	22.75	23.25	88,315	22.913	0.00%
2010-01-08	0	0.460	0.455	0.460	0.455	0.465	2,640,150	1,213,766	0.4597	23.00	22.75	23.00	22.75	23.25	52,803	22.987	-1.08%
2010-01-07	0	0.465	0.460	0.465	0.460	0.465	2,731,000	1,267,340	0.4641	23.25	23.00	23.25	23.00	23.25	54,620	23.203	-3.12%
2010-01-06	0	0.480	0.465	0.480	0.465	0.495	15,420,000	7,387,050	0.4791	24.00	23.25	24.00	23.25	24.75	308,400	23.953	-1.03%
2010-01-05	0	0.485	0.480	0.485	0.450	0.485	4,365,000	2,038,300	0.4670	24.25	24.00	24.25	22.50	24.25	87,300	23.348	7.78%
2010-01-04	0	0.450	0.445	0.455	0.440	0.455	752,000	336,290	0.4472	22.50	22.25	22.75	22.00	22.75	15,040	22.360	-1.10%
2009-12-31	0	0.455	0.445	0.460	0.445	0.460	1,470,000	664,000	0.4517	22.75	22.25	23.00	22.25	23.00	29,400	22.585	-1.09%
2009-12-30	0	0.460	0.455	0.465	0.450	0.460	410,000	187,050	0.4562	23.00	22.75	23.25	22.50	23.00	8,200	22.811	2.22%
2009-12-29	0	0.450	0.450	0.460	0.450	0.460	330,000	148,700	0.4506	22.50	22.50	23.00	22.50	23.00	6,600	22.530	-2.17%
2009-12-28	0	0.460	0.460	0.475	0.455	0.480	780,000	365,850	0.4690	23.00	23.00	23.75	22.75	24.00	15,600	23.452	0.00%
2009-12-24	0	0.460	0.460	0.470	0.460	0.470	840,000	392,400	0.4671	23.00	23.00	23.50	23.00	23.50	16,800	23.357	-2.13%
2009-12-23	0	0.470	0.465	0.470	0.460	0.470	369,680	171,609	0.4642	23.50	23.25	23.50	23.00	23.50	7,394	23.210	-2.08%
2009-12-22	0	0.480	0.470	0.480	0.465	0.480	2,830,000	1,327,550	0.4691	24.00	23.50	24.00	23.25	24.00	56,600	23.455	4.35%
2009-12-21	0	0.460	0.455	0.465	0.450	0.480	2,420,000	1,122,400	0.4638	23.00	22.75	23.25	22.50	24.00	48,400	23.190	6.98%
2009-12-18	0	0.430	0.430	0.435	0.420	0.435	1,490,500	635,000	0.4260	21.50	21.50	21.75	21.00	21.75	29,810	21.302	-2.27%
2009-12-17	0	0.440	0.430	0.440	0.430	0.470	3,290,000	1,455,900	0.4425	22.00	21.50	22.00	21.50	23.50	65,800	22.126	-1.12%
2009-12-16	0	0.445	0.440	0.445	0.425	0.450	5,380,000	2,364,750	0.4395	22.25	22.00	22.25	21.25	22.50	107,600	21.977	-3.26%
2009-12-15	0	0.460	0.460	0.465	0.445	0.470	3,605,000	1,647,600	0.4570	23.00	23.00	23.25	22.25	23.50	72,100	22.852	-2.13%
2009-12-14	0	0.470	0.465	0.470	0.465	0.495	8,790,000	4,213,000	0.4793	23.50	23.25	23.50	23.25	24.75	175,800	23.965	-3.09%
2009-12-11	0	0.485	0.475	0.490	0.445	0.520	25,805,000	12,643,828	0.4900	24.25	23.75	24.50	22.25	26.00	516,100	24.499	8.99%
2009-12-10	0	0.445	0.440	0.445	0.435	0.460	3,160,000	1,403,300	0.4441	22.25	22.00	22.25	21.75	23.00	63,200	22.204	1.14%
2009-12-09	0	0.440	0.440	0.445	0.420	0.450	5,080,000	2,206,000	0.4343	22.00	22.00	22.25	21.00	22.50	101,600	21.713	-3.30%
2009-12-08	0	0.455	0.450	0.455	0.435	0.470	8,100,500	3,656,468	0.4514	22.75	22.50	22.75	21.75	23.50	162,010	22.569	-4.21%
2009-12-07	0	0.475	0.470	0.475	0.465	0.480	5,530,000	2,598,350	0.4699	23.75	23.50	23.75	23.25	24.00	110,600	23.493	-2.06%
2009-12-04	0	0.485	0.480	0.485	0.475	0.490	5,621,000	2,702,615	0.4808	24.25	24.00	24.25	23.75	24.50	112,420	24.040	-2.02%
2009-12-03	0	0.495	0.485	0.495	0.470	0.510	18,500,000	9,016,600	0.4874	24.75	24.25	24.75	23.50	25.50	370,000	24.369	0.00%
2009-12-02	0	0.495	0.490	0.495	0.485	0.680	123,510,000	62,585,900	0.5067	24.75	24.50	24.75	24.25	34.00	2,470,200	25.336	10.00%
2009-12-01	0	0.450	0.445	0.450	0.430	0.450	1,750,000	777,700	0.4444	22.50	22.25	22.50	21.50	22.50	35,000	22.220	3.45%
2009-11-30	0	0.435	0.430	0.435	0.410	0.440	680,100	289,590	0.4258	21.75	21.50	21.75	20.50	22.00	13,602	21.290	1.16%
2009-11-27	0	0.430	0.435	0.440	0.430	0.445	2,196,900	950,794	0.4328	21.50	21.75	22.00	21.50	22.25	43,938	21.639	-4.44%
2009-11-26	0	0.450	0.445	0.450	0.435	0.460	1,130,000	508,250	0.4498	22.50	22.25	22.50	21.75	23.00	22,600	22.489	-1.10%
2009-11-25	0	0.455	0.445	0.455	0.440	0.460	830,000	376,050	0.4531	22.75	22.25	22.75	22.00	23.00	16,600	22.654	1.11%
2009-11-24	0	0.450	0.435	0.450	0.435	0.450	260,000	115,750	0.4452	22.50	21.75	22.50	21.75	22.50	5,200	22.260	0.00%
2009-11-23	0	0.450	0.445	0.455	0.435	0.455	2,160,000	971,200	0.4496	22.50	22.25	22.75	21.75	22.75	43,200	22.481	3.45%
2009-11-20	0	0.435	0.430	0.445	0.420	0.435	2,540,000	1,077,900	0.4244	21.75	21.50	22.25	21.00	21.75	50,800	21.219	-1.14%
2009-11-19	0	0.440	0.440	0.445	0.430	0.445	542,000	237,170	0.4376	22.00	22.00	22.25	21.50	22.25	10,840	21.879	0.00%
2009-11-18	0	0.440	0.440	0.445	0.420	0.445	410,000	180,700	0.4407	22.00	22.00	22.25	21.00	22.25	8,200	22.037	-1.12%
2009-11-17	0	0.445	0.445	0.455	0.445	0.465	1,680,750	758,815	0.4515	22.25	22.25	22.75	22.25	23.25	33,615	22.574	-4.30%
2009-11-16	0	0.465	0.455	0.465	0.445	0.475	1,440,000	659,550	0.4580	23.25	22.75	23.25	22.25	23.75	28,800	22.901	3.33%
2009-11-13	0	0.450	0.445	0.455	0.440	0.450	270,000	119,800	0.4437	22.50	22.25	22.75	22.00	22.50	5,400	22.185	1.12%
2009-11-12	0	0.445	0.435	0.445	0.430	0.460	900,000	400,650	0.4452	22.25	21.75	22.25	21.50	23.00	18,000	22.258	-3.26%
2009-11-11	0	0.460	0.440	0.460	0.435	0.460	523,500	234,353	0.4477	23.00	22.00	23.00	21.75	23.00	10,470	22.383	2.22%
2009-11-10	0	0.450	0.440	0.450	0.440	0.465	1,205,120	544,753	0.4520	22.50	22.00	22.50	22.00	23.25	24,102	22.602	0.00%
2009-11-09	0	0.450	0.450	0.455	0.420	0.470	2,670,500	1,174,863	0.4399	22.50	22.50	22.75	21.00	23.50	53,410	21.997	4.65%
2009-11-06	0	0.430	0.420	0.430	0.430	0.440	430,000	187,500	0.4360	21.50	21.00	21.50	21.50	22.00	8,600	21.802	-2.27%
2009-11-05	0	0.440	0.420	0.440	0.400	0.470	370,000	158,100	0.4273	22.00	21.00	22.00	20.00	23.50	7,400	21.365	4.76%
2009-11-04	0	0.420	0.420	0.425	0.420	0.425	380,050	160,520	0.4224	21.00	21.00	21.25	21.00	21.25	7,601	21.118	-1.18%
2009-11-03	0	0.425	0.425	0.430	0.420	0.430	660,000	280,900	0.4256	21.25	21.25	21.50	21.00	21.50	13,200	21.280	0.00%
2009-11-02	0	0.425	0.425	0.430	0.425	0.460	511,500	222,650	0.4353	21.25	21.25	21.50	21.25	23.00	10,230	21.764	-1.16%
2009-10-30	0	0.430	0.430	0.465	-	-	620	253	0.4081	21.50	21.50	23.25	-	-	12	20.403	2.38%
2009-10-29	0	0.420	0.420	0.430	0.405	0.440	680,000	288,400	0.4241	21.00	21.00	21.50	20.25	22.00	13,600	21.206	-5.62%
2009-10-28	0	0.445	0.435	0.445	0.445	0.450	220,450	98,185	0.4454	22.25	21.75	22.25	22.25	22.50	4,409	22.269	-1.11%
2009-10-27	0	0.450	0.440	0.450	0.430	0.450	284,200	127,364	0.4481	22.50	22.00	22.50	21.50	22.50	5,684	22.407	0.00%
2009-10-23	0	0.450	0.440	0.455	0.435	0.450	221,500	97,280	0.4392	22.50	22.00	22.75	21.75	22.50	4,430	21.959	1.12%
2009-10-22	0	0.445	0.445	0.450	0.445	0.450	401,250	179,281	0.4468	22.25	22.25	22.50	22.25	22.50	8,025	22.340	-3.26%
2009-10-21	0	0.460	0.445	0.460	0.445	0.460	702,750	316,419	0.4503	23.00	22.25	23.00	22.25	23.00	14,055	22.513	0.00%
2009-10-20	0	0.460	0.460	0.470	0.460	0.470	771,400	355,866	0.4613	23.00	23.00	23.50	23.00	23.50	15,428	23.066	2.22%
2009-10-19	0	0.450	0.450	0.470	0.430	0.490	602,500	271,220	0.4502	22.50	22.50	23.50	21.50	24.50	12,050	22.508	4.65%
2009-10-16	0	0.430	0.430	0.445	0.430	0.440	290,000	125,700	0.4334	21.50	21.50	22.25	21.50	22.00	5,800	21.672	-3.37%
2009-10-15	0	0.445	0.435	0.445	0.435	0.455	872,000	390,610	0.4479	22.25	21.75	22.25	21.75	22.75	17,440	22.397	2.30%
2009-10-14	0	0.435	0.435	0.450	0.435	0.450	251,500	110,860	0.4408	21.75	21.75	22.50	21.75	22.50	5,030	22.040	-3.33%
2009-10-13	0	0.450	0.445	0.450	0.450	0.470	710,000	320,500	0.4514	22.50	22.25	22.50	22.50	23.50	14,200	22.570	-3.23%
2009-10-12	0	0.465	0.455	0.465	0.470	0.470	80,000	37,600	0.4700	23.25	22.75	23.25	23.50	23.50	1,600	23.500	-3.12%
2009-10-09	0	0.480	0.460	0.480	0.455	0.480	50,000	23,500	0.4700	24.00	23.00	24.00	22.75	24.00	1,000	23.500	0.00%
2009-10-08	0	0.480	0.450	0.480	0.470	0.485	183,000	86,940	0.4751	24.00	22.50	24.00	23.50	24.25	3,660	23.754	2.13%
2009-10-07	0	0.470	0.450	0.470	0.445	0.480	670,000	302,650	0.4517	23.50	22.50	23.50	22.25	24.00	13,400	22.586	10.59%
2009-10-06	0	0.425	0.420	0.445	0.425	0.425	50,000	21,250	0.4250	21.25	21.00	22.25	21.25	21.25	1,000	21.250	1.19%
2009-10-05	0	0.420	0.420	0.490	0.420	0.450	101,200	43,780	0.4326	21.00	21.00	24.50	21.00	22.50	2,024	21.630	0.00%
2009-10-02	0	0.420	0.420	0.430	0.420	0.430	202,000	85,340	0.4225	21.00	21.00	21.50	21.00	21.50	4,040	21.124	0.00%
2009-09-30	0	0.420	0.420	0.440	0.415	0.440	72,000	30,930	0.4296	21.00	21.00	22.00	20.75	22.00	1,440	21.479	-4.55%
2009-09-29	0	0.440	0.440	0.455	0.390	0.440	1,900,000	765,600	0.4029	22.00	22.00	22.75	19.50	22.00	38,000	20.147	7.32%
2009-09-28	0	0.410	0.410	0.415	0.405	0.420	1,922,000	787,480	0.4097	20.50	20.50	20.75	20.25	21.00	38,440	20.486	-5.75%
2009-09-25	0	0.435	0.435	0.440	0.430	0.450	540,000	234,300	0.4339	21.75	21.75	22.00	21.50	22.50	10,800	21.694	1.16%
2009-09-24	0	0.430	0.430	0.445	0.420	0.450	1,190,000	517,500	0.4349	21.50	21.50	22.25	21.00	22.50	23,800	21.744	-8.51%
2009-09-23	0	0.470	0.470	0.480	0.470	0.490	1,422,000	682,210	0.4798	23.50	23.50	24.00	23.50	24.50	28,440	23.988	0.00%
2009-09-22	0	0.470	0.470	0.480	0.470	0.490	531,875	253,244	0.4761	23.50	23.50	24.00	23.50	24.50	10,638	23.807	-2.08%
2009-09-21	0	0.480	0.470	0.485	0.450	0.500	1,800,000	840,200	0.4668	24.00	23.50	24.25	22.50	25.00	36,000	23.339	-2.04%
2009-09-18	0	0.490	0.480	0.490	0.480	0.500	1,401,050	687,394	0.4906	24.50	24.00	24.50	24.00	25.00	28,021	24.531	-2.00%
2009-09-17	0	0.500	0.495	0.510	0.490	0.510	1,140,000	572,050	0.5018	25.00	24.75	25.50	24.50	25.50	22,800	25.090	0.00%
2009-09-16	0	0.500	0.500	0.510	0.500	0.500	600,500	300,238	0.5000	25.00	25.00	25.50	25.00	25.00	12,010	24.999	-1.96%
2009-09-15	0	0.510	0.500	0.510	0.510	0.510	30,000	15,300	0.5100	25.50	25.00	25.50	25.50	25.50	600	25.500	0.00%
2009-09-14	0	0.510	0.510	0.530	0.495	0.520	800,000	402,850	0.5036	25.50	25.50	26.50	24.75	26.00	16,000	25.178	0.00%
2009-09-11	0	0.510	0.500	0.510	0.500	0.540	1,960,000	1,014,800	0.5178	25.50	25.00	25.50	25.00	27.00	39,200	25.888	-3.77%
2009-09-10	0	0.530	0.530	0.540	0.530	0.540	1,240,000	658,500	0.5310	26.50	26.50	27.00	26.50	27.00	24,800	26.552	-1.85%
2009-09-09	0	0.540	0.530	0.540	0.530	0.550	700,000	376,800	0.5383	27.00	26.50	27.00	26.50	27.50	14,000	26.914	0.00%
2009-09-08	0	0.540	0.540	0.550	0.530	0.550	320,000	173,300	0.5416	27.00	27.00	27.50	26.50	27.50	6,400	27.078	-1.82%
2009-09-07	0	0.550	0.530	0.550	0.530	0.550	1,760,000	953,800	0.5419	27.50	26.50	27.50	26.50	27.50	35,200	27.097	3.77%
2009-09-04	0	0.530	0.510	0.540	0.520	0.550	1,170,000	619,800	0.5297	26.50	25.50	27.00	26.00	27.50	23,400	26.487	0.00%
2009-09-03	0	0.530	0.530	0.550	0.530	0.540	440,500	234,150	0.5316	26.50	26.50	27.50	26.50	27.00	8,810	26.578	0.00%
2009-09-02	0	0.530	0.520	0.540	0.520	0.550	430,000	224,900	0.5230	26.50	26.00	27.00	26.00	27.50	8,600	26.151	0.00%
2009-09-01	0	0.530	0.520	0.540	0.530	0.540	550,000	292,400	0.5316	26.50	26.00	27.00	26.50	27.00	11,000	26.582	-1.85%
2009-08-31	0	0.540	0.540	0.550	0.520	0.560	180,000	98,000	0.5444	27.00	27.00	27.50	26.00	28.00	3,600	27.222	-1.82%
2009-08-28	0	0.550	0.540	0.550	0.550	0.570	620,000	343,900	0.5547	27.50	27.00	27.50	27.50	28.50	12,400	27.734	0.00%
2009-08-27	0	0.550	0.550	0.560	0.550	0.560	880,000	484,700	0.5508	27.50	27.50	28.00	27.50	28.00	17,600	27.540	-3.51%
2009-08-26	0	0.570	0.570	0.580	0.570	0.590	240,000	138,600	0.5775	28.50	28.50	29.00	28.50	29.50	4,800	28.875	-3.39%
2009-08-25	0	0.590	0.570	0.590	0.590	0.590	180,000	106,200	0.5900	29.50	28.50	29.50	29.50	29.50	3,600	29.500	0.00%
2009-08-24	0	0.590	0.580	0.590	0.570	0.600	970,000	564,500	0.5820	29.50	29.00	29.50	28.50	30.00	19,400	29.098	-1.67%
2009-08-21	0	0.600	0.590	0.610	0.550	0.610	3,160,000	1,867,700	0.5910	30.00	29.50	30.50	27.50	30.50	63,200	29.552	3.45%
2009-08-20	0	0.580	0.560	0.580	0.550	0.580	1,340,000	766,500	0.5720	29.00	28.00	29.00	27.50	29.00	26,800	28.601	7.41%
2009-08-19	0	0.540	0.540	0.560	0.540	0.580	480,000	271,400	0.5654	27.00	27.00	28.00	27.00	29.00	9,600	28.271	-5.26%
2009-08-18	0	0.570	0.570	0.580	0.550	0.580	1,600,000	894,300	0.5589	28.50	28.50	29.00	27.50	29.00	32,000	27.947	-1.72%
2009-08-17	0	0.580	0.540	0.580	0.530	0.580	980,000	555,700	0.5670	29.00	27.00	29.00	26.50	29.00	19,600	28.352	0.00%
2009-08-14	0	0.580	0.580	0.590	0.570	0.590	2,834,500	1,635,785	0.5771	29.00	29.00	29.50	28.50	29.50	56,690	28.855	-3.33%
2009-08-13	0	0.600	0.590	0.600	0.590	0.610	801,000	481,360	0.6009	30.00	29.50	30.00	29.50	30.50	16,020	30.047	0.00%
2009-08-12	0	0.600	0.590	0.600	0.580	0.600	1,850,600	1,092,331	0.5903	30.00	29.50	30.00	29.00	30.00	37,012	29.513	-3.23%
2009-08-11	0	0.620	0.610	0.620	0.600	0.640	1,130,000	693,700	0.6139	31.00	30.50	31.00	30.00	32.00	22,600	30.695	1.64%
2009-08-10	0	0.610	0.600	0.610	0.600	0.610	1,539,500	931,615	0.6051	30.50	30.00	30.50	30.00	30.50	30,790	30.257	1.67%
2009-08-07	0	0.600	0.590	0.600	0.590	0.640	5,650,000	3,426,100	0.6064	30.00	29.50	30.00	29.50	32.00	113,000	30.319	-6.25%
2009-08-06	0	0.640	0.620	0.640	0.620	0.650	2,750,000	1,734,400	0.6307	32.00	31.00	32.00	31.00	32.50	55,000	31.535	-1.54%
2009-08-05	0	0.650	0.630	0.650	0.630	0.680	4,606,050	2,998,230	0.6509	32.50	31.50	32.50	31.50	34.00	92,121	32.547	-4.41%
2009-08-04	0	0.680	0.670	0.680	0.670	0.710	10,200,000	7,148,500	0.7008	34.00	33.50	34.00	33.50	35.50	204,000	35.042	-1.45%
2009-08-03	0	0.690	0.690	0.700	0.680	0.700	2,060,000	1,421,300	0.6900	34.50	34.50	35.00	34.00	35.00	41,200	34.498	1.47%
2009-07-31	0	0.680	0.670	0.680	0.670	0.690	3,410,000	2,310,000	0.6774	34.00	33.50	34.00	33.50	34.50	68,200	33.871	3.03%
2009-07-30	0	0.660	0.650	0.660	0.650	0.660	3,310,000	2,176,100	0.6574	33.00	32.50	33.00	32.50	33.00	66,200	32.872	0.00%
2009-07-29	0	0.660	0.660	0.670	0.640	0.690	6,873,690	4,539,651	0.6604	33.00	33.00	33.50	32.00	34.50	137,474	33.022	-4.35%
2009-07-28	0	0.690	0.690	0.700	0.640	0.730	13,860,000	9,532,600	0.6878	34.50	34.50	35.00	32.00	36.50	277,200	34.389	2.99%
2009-07-27	0	0.670	0.670	0.680	0.640	0.690	9,103,400	6,043,176	0.6638	33.50	33.50	34.00	32.00	34.50	182,068	33.192	-1.47%
2009-07-24	0	0.680	0.670	0.680	0.610	0.700	15,960,000	10,457,200	0.6552	34.00	33.50	34.00	30.50	35.00	319,200	32.761	13.33%
2009-07-23	0	0.600	0.590	0.600	0.590	0.610	2,503,500	1,501,125	0.5996	30.00	29.50	30.00	29.50	30.50	50,070	29.981	1.69%
2009-07-22	0	0.590	0.590	0.600	0.580	0.630	10,281,200	6,176,072	0.6007	29.50	29.50	30.00	29.00	31.50	205,624	30.036	3.51%
2009-07-21	0	0.570	0.570	0.580	0.560	0.590	2,750,500	1,590,260	0.5782	28.50	28.50	29.00	28.00	29.50	55,010	28.909	3.64%
2009-07-20	0	0.550	0.550	0.560	0.550	0.610	4,340,000	2,531,500	0.5833	27.50	27.50	28.00	27.50	30.50	86,800	29.165	-5.17%
2009-07-17	0	0.580	0.580	0.590	0.550	0.580	2,120,500	1,209,660	0.5705	29.00	29.00	29.50	27.50	29.00	42,410	28.523	3.57%
2009-07-16	0	0.560	0.560	0.570	0.550	0.590	2,864,900	1,613,950	0.5634	28.00	28.00	28.50	27.50	29.50	57,298	28.168	-1.75%
2009-07-15	0	0.570	0.560	0.570	0.540	0.570	2,430,000	1,349,000	0.5551	28.50	28.00	28.50	27.00	28.50	48,600	27.757	5.56%
2009-07-14	0	0.540	0.540	0.550	0.530	0.560	1,330,000	728,700	0.5479	27.00	27.00	27.50	26.50	28.00	26,600	27.395	-1.82%
2009-07-13	0	0.550	0.550	0.560	0.540	0.550	902,500	492,850	0.5461	27.50	27.50	28.00	27.00	27.50	18,050	27.305	-3.51%
2009-07-10	0	0.570	0.570	0.580	0.550	0.600	5,485,000	3,168,150	0.5776	28.50	28.50	29.00	27.50	30.00	109,700	28.880	3.64%
2009-07-09	0	0.550	0.530	0.550	0.520	0.550	650,000	344,700	0.5303	27.50	26.50	27.50	26.00	27.50	13,000	26.515	1.85%
2009-07-08	0	0.540	0.530	0.540	0.500	0.570	2,690,400	1,418,600	0.5273	27.00	26.50	27.00	25.00	28.50	53,808	26.364	-3.57%
2009-07-07	0	0.560	0.550	0.580	0.560	0.580	680,000	386,200	0.5679	28.00	27.50	29.00	28.00	29.00	13,600	28.397	-3.45%
2009-07-06	0	0.580	0.580	0.590	0.520	0.590	1,524,090	864,169	0.5670	29.00	29.00	29.50	26.00	29.50	30,482	28.350	5.45%
2009-07-03	0	0.550	0.550	0.560	0.500	0.560	3,062,750	1,643,903	0.5367	27.50	27.50	28.00	25.00	28.00	61,255	26.837	-1.79%
2009-07-02	0	0.560	0.560	0.570	0.530	0.630	3,680,000	2,197,700	0.5972	28.00	28.00	28.50	26.50	31.50	73,600	29.860	-8.20%
2009-06-30	0	0.610	0.610	0.620	0.610	0.650	1,933,750	1,205,738	0.6235	30.50	30.50	31.00	30.50	32.50	38,675	31.176	-6.15%
2009-06-29	0	0.650	0.640	0.650	0.640	0.660	1,051,000	677,310	0.6444	32.50	32.00	32.50	32.00	33.00	21,020	32.222	-1.52%
2009-06-26	0	0.660	0.650	0.660	0.650	0.670	1,780,000	1,176,400	0.6609	33.00	32.50	33.00	32.50	33.50	35,600	33.045	3.13%
2009-06-25	0	0.640	0.640	0.650	0.640	0.670	2,020,000	1,315,800	0.6514	32.00	32.00	32.50	32.00	33.50	40,400	32.569	0.00%
2009-06-24	0	0.640	0.640	0.650	0.640	0.680	1,530,000	1,008,400	0.6591	32.00	32.00	32.50	32.00	34.00	30,600	32.954	0.00%
2009-06-23	0	0.640	0.630	0.650	0.620	0.660	830,000	531,000	0.6398	32.00	31.50	32.50	31.00	33.00	16,600	31.988	-3.03%
2009-06-22	0	0.660	0.660	0.670	0.660	0.720	2,660,000	1,816,600	0.6829	33.00	33.00	33.50	33.00	36.00	53,200	34.147	-1.49%
2009-06-19	0	0.670	0.670	0.680	0.670	0.690	1,870,000	1,263,900	0.6759	33.50	33.50	34.00	33.50	34.50	37,400	33.794	-4.29%
2009-06-18	0	0.700	0.690	0.700	0.690	0.700	2,991,500	2,076,290	0.6941	35.00	34.50	35.00	34.50	35.00	59,830	34.703	1.45%
2009-06-17	0	0.690	0.680	0.690	0.650	0.700	5,260,000	3,540,200	0.6730	34.50	34.00	34.50	32.50	35.00	105,200	33.652	0.00%
2009-06-16	0	0.690	0.680	0.690	0.660	0.720	3,290,500	2,229,125	0.6774	34.50	34.00	34.50	33.00	36.00	65,810	33.872	-2.82%
2009-06-15	0	0.710	0.710	0.720	0.700	0.760	5,393,640	3,874,312	0.7183	35.50	35.50	36.00	35.00	38.00	107,873	35.916	-1.39%
2009-06-12	0	0.720	0.710	0.730	0.720	0.800	18,520,000	13,851,200	0.7479	36.00	35.50	36.50	36.00	40.00	370,400	37.395	1.41%
2009-06-11	0	0.710	0.700	0.710	0.620	0.730	16,901,500	11,640,755	0.6887	35.50	35.00	35.50	31.00	36.50	338,030	34.437	14.52%
2009-06-10	0	0.620	0.610	0.620	0.590	0.640	5,891,500	3,561,055	0.6044	31.00	30.50	31.00	29.50	32.00	117,830	30.222	-3.12%
2009-06-09	0	0.640	0.620	0.640	0.600	0.680	10,540,000	6,711,900	0.6368	32.00	31.00	32.00	30.00	34.00	210,800	31.840	-7.25%
2009-06-08	0	0.690	0.680	0.690	0.680	0.730	8,470,000	5,951,400	0.7026	34.50	34.00	34.50	34.00	36.50	169,400	35.132	-2.82%
2009-06-05	0	0.710	0.710	0.720	0.640	0.770	133,941,500	89,334,920	0.6670	35.50	35.50	36.00	32.00	38.50	2,678,830	33.348	14.52%
2009-06-04	0	0.620	0.620	0.630	0.520	0.660	64,454,000	38,604,070	0.5989	31.00	31.00	31.50	26.00	33.00	1,289,080	29.947	21.57%
2009-06-03	0	0.510	0.510	0.520	0.495	0.530	9,527,500	4,923,765	0.5168	25.50	25.50	26.00	24.75	26.50	190,550	25.840	0.00%
2009-06-02	0	0.510	0.500	0.510	0.500	0.540	13,455,890	6,987,239	0.5193	25.50	25.00	25.50	25.00	27.00	269,118	25.963	3.03%
2009-06-01	0	0.495	0.490	0.495	0.485	0.510	5,641,500	2,781,010	0.4930	24.75	24.50	24.75	24.25	25.50	112,830	24.648	5.32%
2009-05-29	0	0.470	0.470	0.480	0.465	0.500	3,630,000	1,729,750	0.4765	23.50	23.50	24.00	23.25	25.00	72,600	23.826	1.08%
2009-05-27	0	0.465	0.465	0.475	0.440	0.475	4,360,500	1,995,015	0.4575	23.25	23.25	23.75	22.00	23.75	87,210	22.876	2.20%
2009-05-26	0	0.455	0.450	0.455	0.445	0.480	2,410,000	1,092,400	0.4533	22.75	22.50	22.75	22.25	24.00	48,200	22.664	-3.19%
2009-05-25	0	0.470	0.465	0.475	0.425	0.475	1,130,000	524,150	0.4638	23.50	23.25	23.75	21.25	23.75	22,600	23.192	2.17%
2009-05-22	0	0.460	0.460	0.465	0.440	0.475	3,742,500	1,714,250	0.4580	23.00	23.00	23.25	22.00	23.75	74,850	22.902	-4.17%
2009-05-21	0	0.480	0.475	0.480	0.470	0.490	2,220,000	1,059,850	0.4774	24.00	23.75	24.00	23.50	24.50	44,400	23.870	-3.03%
2009-05-20	0	0.495	0.490	0.495	0.490	0.510	5,730,000	2,854,000	0.4981	24.75	24.50	24.75	24.50	25.50	114,600	24.904	0.00%
2009-05-19	0	0.495	0.480	0.495	0.480	0.510	2,520,000	1,244,300	0.4938	24.75	24.00	24.75	24.00	25.50	50,400	24.688	0.00%
2009-05-18	0	0.495	0.490	0.500	0.470	0.500	1,171,300	572,656	0.4889	24.75	24.50	25.00	23.50	25.00	23,426	24.445	-1.00%
2009-05-15	0	0.500	0.495	0.500	0.485	0.510	5,950,000	2,983,450	0.5014	25.00	24.75	25.00	24.25	25.50	119,000	25.071	4.17%
2009-05-14	0	0.480	0.460	0.480	0.445	0.485	4,670,500	2,144,623	0.4592	24.00	23.00	24.00	22.25	24.25	93,410	22.959	-1.03%
2009-05-13	0	0.485	0.485	0.490	0.485	0.540	3,370,350	1,705,172	0.5059	24.25	24.25	24.50	24.25	27.00	67,407	25.297	-6.73%
2009-05-12	0	0.520	0.510	0.520	0.500	0.550	2,310,000	1,187,600	0.5141	26.00	25.50	26.00	25.00	27.50	46,200	25.706	-1.89%
2009-05-11	0	0.530	0.520	0.530	0.465	0.610	8,320,000	4,460,150	0.5361	26.50	26.00	26.50	23.25	30.50	166,400	26.804	-7.02%
2009-05-08	0	0.570	0.570	0.580	0.480	0.590	9,272,000	5,042,540	0.5438	28.50	28.50	29.00	24.00	29.50	185,440	27.192	17.53%
2009-05-07	0	0.485	0.480	0.490	0.435	0.530	10,640,800	5,119,068	0.4811	24.25	24.00	24.50	21.75	26.50	212,816	24.054	4.30%
2009-05-06	0	0.465	0.460	0.465	0.420	0.475	10,150,950	4,610,513	0.4542	23.25	23.00	23.25	21.00	23.75	203,019	22.710	9.41%
2009-05-05	0	0.425	0.415	0.430	0.360	0.430	5,220,000	2,058,850	0.3944	21.25	20.75	21.50	18.00	21.50	104,400	19.721	14.86%
2009-05-04	0	0.370	0.370	0.380	0.340	0.375	7,930,000	2,836,050	0.3576	18.50	18.50	19.00	17.00	18.75	158,600	17.882	10.45%
2009-04-30	0	0.335	0.335	0.340	0.285	0.360	9,450,000	3,096,850	0.3277	16.75	16.75	17.00	14.25	18.00	189,000	16.385	21.82%
2009-04-29	0	0.275	0.270	0.275	0.265	0.275	1,300,000	351,250	0.2702	13.75	13.50	13.75	13.25	13.75	26,000	13.510	1.85%
2009-04-28	0	0.270	0.265	0.270	0.265	0.280	2,940,000	797,100	0.2711	13.50	13.25	13.50	13.25	14.00	58,800	13.556	-1.82%
2009-04-27	0	0.275	0.270	0.280	0.265	0.280	2,810,000	758,750	0.2700	13.75	13.50	14.00	13.25	14.00	56,200	13.501	-3.51%
2009-04-24	0	0.285	0.285	0.290	0.255	0.300	4,840,000	1,362,250	0.2815	14.25	14.25	14.50	12.75	15.00	96,800	14.073	3.64%
2009-04-23	0	0.275	0.260	0.275	0.255	0.275	3,884,500	1,016,825	0.2618	13.75	13.00	13.75	12.75	13.75	77,690	13.088	1.85%
2009-04-22	0	0.270	0.255	0.270	0.250	0.280	6,151,500	1,682,818	0.2736	13.50	12.75	13.50	12.50	14.00	123,030	13.678	-1.82%
2009-04-21	0	0.275	0.265	0.275	0.250	0.290	7,020,000	1,944,900	0.2771	13.75	13.25	13.75	12.50	14.50	140,400	13.853	5.77%
2009-04-20	0	0.260	0.260	0.270	0.255	0.280	1,380,000	369,450	0.2677	13.00	13.00	13.50	12.75	14.00	27,600	13.386	-5.45%
2009-04-17	0	0.275	0.270	0.280	0.260	0.295	5,330,000	1,477,650	0.2772	13.75	13.50	14.00	13.00	14.75	106,600	13.862	-3.51%
2009-04-16	0	0.285	0.280	0.285	0.280	0.310	6,110,000	1,788,450	0.2927	14.25	14.00	14.25	14.00	15.50	122,200	14.635	3.64%
2009-04-15	0	0.275	0.275	0.280	0.260	0.290	5,030,000	1,374,000	0.2732	13.75	13.75	14.00	13.00	14.50	100,600	13.658	5.77%
2009-04-14	0	0.260	0.255	0.265	0.250	0.275	6,450,000	1,729,100	0.2681	13.00	12.75	13.25	12.50	13.75	129,000	13.404	4.00%
2009-04-09	0	0.250	0.246	0.260	0.236	0.265	3,960,000	1,001,850	0.2530	12.50	12.30	13.00	11.80	13.25	79,200	12.650	6.38%
2009-04-08	0	0.235	0.226	0.236	0.234	0.236	670,000	157,380	0.2349	11.75	11.30	11.80	11.70	11.80	13,400	11.745	1.29%
2009-04-07	0	0.232	0.232	0.235	0.228	0.238	150,500	34,838	0.2315	11.60	11.60	11.75	11.40	11.90	3,010	11.574	0.00%
2009-04-06	0	0.232	0.230	0.238	0.232	0.242	1,380,000	329,000	0.2384	11.60	11.50	11.90	11.60	12.10	27,600	11.920	4.50%
2009-04-03	0	0.222	0.222	0.227	0.222	0.237	785,000	179,935	0.2292	11.10	11.10	11.35	11.10	11.85	15,700	11.461	-4.72%
2009-04-02	0	0.233	0.225	0.233	0.227	0.246	2,200,000	513,510	0.2334	11.65	11.25	11.65	11.35	12.30	44,000	11.671	-2.92%
2009-04-01	0	0.240	0.230	0.242	0.207	0.240	1,980,000	447,210	0.2259	12.00	11.50	12.10	10.35	12.00	39,600	11.293	14.29%
2009-03-31	0	0.210	0.210	0.213	0.200	0.213	1,500,000	314,570	0.2097	10.50	10.50	10.65	10.00	10.65	30,000	10.486	0.48%
2009-03-30	0	0.209	0.205	0.209	0.203	0.222	1,300,000	272,110	0.2093	10.45	10.25	10.45	10.15	11.10	26,000	10.466	-5.86%
2009-03-27	0	0.222	0.222	0.229	0.220	0.228	1,410,000	315,790	0.2240	11.10	11.10	11.45	11.00	11.40	28,200	11.198	-3.48%
2009-03-26	0	0.230	0.225	0.230	0.220	0.255	2,260,000	534,900	0.2367	11.50	11.25	11.50	11.00	12.75	45,200	11.834	-6.88%
2009-03-25	0	0.247	0.242	0.247	0.215	0.255	13,300,000	3,211,310	0.2415	12.35	12.10	12.35	10.75	12.75	266,000	12.073	20.49%
2009-03-24	0	0.205	0.200	0.205	0.200	0.205	370,000	74,200	0.2005	10.25	10.00	10.25	10.00	10.25	7,400	10.027	0.99%
2009-03-23	0	0.203	0.202	0.209	0.200	0.210	551,000	112,934	0.2050	10.15	10.10	10.45	10.00	10.50	11,020	10.248	2.01%
2009-03-20	0	0.199	0.198	0.215	0.197	0.199	660,000	130,370	0.1975	9.950	9.900	10.75	9.850	9.950	13,200	9.8765	1.02%
2009-03-19	0	0.197	0.196	0.210	0.197	0.200	2,010,000	401,730	0.1999	9.850	9.800	10.50	9.850	10.00	40,200	9.9933	2.07%
2009-03-18	0	0.193	0.193	0.198	0.192	0.194	380,000	73,340	0.1930	9.650	9.650	9.900	9.600	9.700	7,600	9.6500	0.00%
2009-03-17	0	0.193	0.192	0.198	0.193	0.193	601,000	115,983	0.1930	9.650	9.600	9.900	9.650	9.650	12,020	9.6492	0.00%
2009-03-16	0	0.193	0.193	0.197	0.193	0.195	150,000	29,010	0.1934	9.650	9.650	9.850	9.650	9.750	3,000	9.6700	-3.50%
2009-03-13	0	0.200	0.194	0.201	0.199	0.202	350,000	69,800	0.1994	10.00	9.700	10.05	9.950	10.10	7,000	9.9714	3.09%
2009-03-12	0	0.194	0.191	0.198	0.194	0.194	330,000	64,020	0.1940	9.700	9.550	9.900	9.700	9.700	6,600	9.7000	-2.02%
2009-03-11	0	0.198	0.194	0.198	0.193	0.210	660,000	133,750	0.2027	9.900	9.700	9.900	9.650	10.50	13,200	10.133	-0.50%
2009-03-10	0	0.199	0.195	0.199	0.190	0.199	385,000	74,440	0.1934	9.950	9.750	9.950	9.500	9.950	7,700	9.6675	4.74%
2009-03-09	0	0.190	0.187	0.195	0.190	0.194	190,000	36,600	0.1926	9.500	9.350	9.750	9.500	9.700	3,800	9.6316	-4.04%
2009-03-06	0	0.198	0.193	0.205	0.191	0.198	440,000	85,420	0.1941	9.900	9.650	10.25	9.550	9.900	8,800	9.7068	-2.94%
2009-03-05	0	0.204	0.202	0.211	0.200	0.213	1,300,000	269,970	0.2077	10.20	10.10	10.55	10.00	10.65	26,000	10.383	2.00%
2009-03-04	0	0.200	0.196	0.200	0.192	0.213	2,050,000	421,880	0.2058	10.00	9.800	10.00	9.600	10.65	41,000	10.290	-3.85%
2009-03-03	0	0.208	0.207	0.216	0.193	0.209	1,201,750	242,016	0.2014	10.40	10.35	10.80	9.650	10.45	24,035	10.069	8.90%
2009-03-02	0	0.191	0.191	0.194	0.190	0.201	1,372,656	265,990	0.1938	9.550	9.550	9.700	9.500	10.05	27,453	9.6889	-9.91%
2009-02-27	0	0.212	0.207	0.212	0.207	0.225	710,000	152,710	0.2151	10.60	10.35	10.60	10.35	11.25	14,200	10.754	-1.40%
2009-02-26	0	0.215	0.216	0.219	0.210	0.230	912,500	197,875	0.2168	10.75	10.80	10.95	10.50	11.50	18,250	10.842	-6.52%
2009-02-25	0	0.230	0.225	0.230	0.213	0.234	3,130,000	699,180	0.2234	11.50	11.25	11.50	10.65	11.70	62,600	11.169	13.86%
2009-02-24	0	0.202	0.202	0.219	0.202	0.205	740,000	150,280	0.2031	10.10	10.10	10.95	10.10	10.25	14,800	10.154	-3.81%
2009-02-23	0	0.210	0.207	0.220	0.210	0.211	150,000	31,600	0.2107	10.50	10.35	11.00	10.50	10.55	3,000	10.533	-3.23%
2009-02-20	0	0.217	0.206	0.217	0.203	0.217	610,000	125,680	0.2060	10.85	10.30	10.85	10.15	10.85	12,200	10.302	-1.36%
2009-02-19	0	0.220	0.213	0.228	0.211	0.225	200,000	44,500	0.2225	11.00	10.65	11.40	10.55	11.25	4,000	11.125	-3.93%
2009-02-18	0	0.229	0.215	0.229	0.205	0.229	660,000	142,350	0.2157	11.45	10.75	11.45	10.25	11.45	13,200	10.784	1.78%
2009-02-17	0	0.225	0.220	0.230	0.224	0.244	830,250	188,065	0.2265	11.25	11.00	11.50	11.20	12.20	16,605	11.326	-7.79%
2009-02-16	0	0.244	0.227	0.240	0.226	0.245	410,000	95,730	0.2335	12.20	11.35	12.00	11.30	12.25	8,200	11.674	-0.41%
2009-02-13	0	0.245	0.240	0.249	0.230	0.248	3,180,000	752,740	0.2367	12.25	12.00	12.45	11.50	12.40	63,600	11.836	0.00%
2009-02-12	0	0.245	0.245	0.249	0.240	0.290	9,490,000	2,387,450	0.2516	12.25	12.25	12.45	12.00	14.50	189,800	12.579	-18.33%
2009-02-11	0	0.300	0.300	0.305	0.235	0.345	22,072,500	6,670,813	0.3022	15.00	15.00	15.25	11.75	17.25	441,450	15.111	25.00%
2009-02-10	0	0.240	0.238	0.240	0.196	0.255	9,630,000	2,207,670	0.2292	12.00	11.90	12.00	9.800	12.75	192,600	11.462	23.71%
2009-02-09	0	0.194	0.193	0.197	0.180	0.198	2,023,000	389,793	0.1927	9.700	9.650	9.850	9.000	9.900	40,460	9.6340	6.59%
2009-02-06	0	0.182	0.182	0.184	0.180	0.184	2,410,000	435,760	0.1808	9.100	9.100	9.200	9.000	9.200	48,200	9.0407	1.11%
2009-02-05	0	0.180	0.180	0.183	0.177	0.185	1,970,000	355,480	0.1804	9.000	9.000	9.150	8.850	9.250	39,400	9.0223	-2.70%
2009-02-04	0	0.185	0.178	0.185	0.180	0.185	680,000	123,370	0.1814	9.250	8.900	9.250	9.000	9.250	13,600	9.0713	3.93%
2009-02-03	0	0.178	0.176	0.180	0.176	0.185	610,000	109,180	0.1790	8.900	8.800	9.000	8.800	9.250	12,200	8.9492	-1.11%
2009-02-02	0	0.180	0.179	0.185	0.180	0.185	880,000	161,790	0.1839	9.000	8.950	9.250	9.000	9.250	17,600	9.1926	-2.70%
2009-01-30	0	0.185	0.177	0.190	0.180	0.189	510,000	94,570	0.1854	9.250	8.850	9.500	9.000	9.450	10,200	9.2716	2.78%
2009-01-29	0	0.180	0.177	0.180	0.177	0.180	330,000	59,310	0.1797	9.000	8.850	9.000	8.850	9.000	6,600	8.9864	2.27%
2009-01-23	0	0.176	0.176	0.183	0.176	0.180	140,000	25,080	0.1791	8.800	8.800	9.150	8.800	9.000	2,800	8.9571	-3.83%
2009-01-22	0	0.183	0.180	0.183	0.180	0.183	520,000	95,010	0.1827	9.150	9.000	9.150	9.000	9.150	10,400	9.1356	0.55%
2009-01-21	0	0.182	0.175	0.182	0.180	0.183	160,000	28,980	0.1811	9.100	8.750	9.100	9.000	9.150	3,200	9.0563	1.11%
2009-01-20	0	0.180	0.175	0.180	0.180	0.180	351,000	63,165	0.1800	9.000	8.750	9.000	9.000	9.000	7,020	8.9979	0.00%
2009-01-19	0	0.180	0.180	0.185	0.180	0.180	230,000	41,400	0.1800	9.000	9.000	9.250	9.000	9.000	4,600	9.0000	0.00%
2009-01-16	0	0.180	0.180	0.185	0.180	0.185	200,000	36,500	0.1825	9.000	9.000	9.250	9.000	9.250	4,000	9.1250	2.27%
2009-01-15	0	0.176	0.175	0.180	0.176	0.180	520,000	92,320	0.1775	8.800	8.750	9.000	8.800	9.000	10,400	8.8769	-4.86%
2009-01-14	0	0.185	0.176	0.185	0.175	0.185	950,000	167,930	0.1768	9.250	8.800	9.250	8.750	9.250	19,000	8.8384	2.78%
2009-01-13	0	0.180	0.180	0.188	0.180	0.187	140,000	25,970	0.1855	9.000	9.000	9.400	9.000	9.350	2,800	9.2750	-1.64%
2009-01-12	0	0.183	0.180	0.185	0.180	0.185	790,000	144,650	0.1831	9.150	9.000	9.250	9.000	9.250	15,800	9.1551	-2.66%
2009-01-09	0	0.188	0.182	0.188	0.192	0.192	30,000	5,760	0.1920	9.400	9.100	9.400	9.600	9.600	600	9.6000	0.53%
2009-01-08	0	0.187	0.180	0.187	0.180	0.193	2,830,000	518,000	0.1830	9.350	9.000	9.350	9.000	9.650	56,600	9.1519	0.54%
2009-01-07	0	0.186	0.184	0.188	0.182	0.188	1,740,000	322,020	0.1851	9.300	9.200	9.400	9.100	9.400	34,800	9.2534	-1.59%
2009-01-06	0	0.189	0.180	0.189	0.180	0.193	2,090,500	392,785	0.1879	9.450	9.000	9.450	9.000	9.650	41,810	9.3945	-1.56%
2009-01-05	0	0.192	0.186	0.195	0.185	0.192	1,530,000	288,020	0.1882	9.600	9.300	9.750	9.250	9.600	30,600	9.4124	1.05%
2009-01-02	0	0.190	0.186	0.199	0.178	0.190	2,820,000	508,140	0.1802	9.500	9.300	9.950	8.900	9.500	56,400	9.0096	3.83%
2008-12-31	0	0.183	0.181	0.190	0.183	0.185	300,750	55,330	0.1840	9.150	9.050	9.500	9.150	9.250	6,015	9.1987	-3.68%
2008-12-30	0	0.190	0.184	0.195	0.182	0.198	415,000	78,080	0.1881	9.500	9.200	9.750	9.100	9.900	8,300	9.4072	5.56%
2008-12-29	0	0.180	0.175	0.190	0.180	0.189	890,000	162,850	0.1830	9.000	8.750	9.500	9.000	9.450	17,800	9.1489	-5.76%
2008-12-24	0	0.191	0.191	0.209	0.189	0.191	290,000	55,190	0.1903	9.550	9.550	10.45	9.450	9.550	5,800	9.5155	1.06%
2008-12-23	0	0.189	0.185	0.189	0.180	0.198	32,060,000	6,030,540	0.1881	9.450	9.250	9.450	9.000	9.900	641,200	9.4051	3.85%
2008-12-22	0	0.182	0.181	0.190	0.182	0.190	1,010,000	189,270	0.1874	9.100	9.050	9.500	9.100	9.500	20,200	9.3698	-5.70%
2008-12-19	0	0.193	0.193	0.205	0.190	0.200	340,000	65,830	0.1936	9.650	9.650	10.25	9.500	10.00	6,800	9.6809	-0.52%
2008-12-18	0	0.194	0.194	0.208	0.192	0.219	820,000	163,500	0.1994	9.700	9.700	10.40	9.600	10.95	16,400	9.9695	-7.18%
2008-12-17	0	0.209	0.200	0.209	0.200	0.220	1,440,000	300,950	0.2090	10.45	10.00	10.45	10.00	11.00	28,800	10.450	-4.57%
2008-12-16	0	0.219	0.185	0.200	0.200	0.219	150,006	31,711	0.2114	10.95	9.250	10.00	10.00	10.95	3,000	10.570	9.50%
2008-12-15	0	0.200	0.200	0.205	0.200	0.200	10,000	2,000	0.2000	10.00	10.00	10.25	10.00	10.00	200	10.000	1.01%
2008-12-12	0	0.198	0.187	0.192	0.198	0.208	120,000	24,760	0.2063	9.900	9.350	9.600	9.900	10.40	2,400	10.317	3.12%
2008-12-11	0	0.192	0.182	0.190	0.190	0.210	670,000	133,330	0.1990	9.600	9.100	9.500	9.500	10.50	13,400	9.9500	1.05%
2008-12-10	0	0.190	0.190	-	0.190	0.190	10,000	1,900	0.1900	9.500	9.500	-	9.500	9.500	200	9.5000	3.83%
2008-12-09	0	0.183	0.183	0.190	0.180	0.182	210,000	37,950	0.1807	9.150	9.150	9.500	9.000	9.100	4,200	9.0357	-3.68%
2008-12-08	0	0.190	0.190	0.210	0.190	0.190	10,000	1,900	0.1900	9.500	9.500	10.50	9.500	9.500	200	9.5000	-2.56%
2008-12-05	0	0.195	0.190	0.200	-	-	0	0	-	9.750	9.500	10.00	-	-	0	-	0.00%
2008-12-04	0	0.195	0.190	0.200	0.195	0.195	10,000	1,950	0.1950	9.750	9.500	10.00	9.750	9.750	200	9.7500	1.56%
2008-12-03	0	0.192	0.190	0.192	0.180	0.192	930,000	174,620	0.1878	9.600	9.500	9.600	9.000	9.600	18,600	9.3882	4.35%
2008-12-02	0	0.184	0.184	0.185	0.175	0.180	300,000	53,030	0.1768	9.200	9.200	9.250	8.750	9.000	6,000	8.8383	-1.08%
2008-12-01	0	0.186	0.175	0.192	0.170	0.192	220,000	39,270	0.1785	9.300	8.750	9.600	8.500	9.600	4,400	8.9250	7.51%
2008-11-28	0	0.173	0.173	0.191	0.170	0.185	940,000	165,740	0.1763	8.650	8.650	9.550	8.500	9.250	18,800	8.8160	1.76%
2008-11-27	0	0.170	0.170	-	0.170	0.186	980,000	177,940	0.1816	8.500	8.500	-	8.500	9.300	19,600	9.0786	-8.11%
2008-11-26	0	0.185	0.185	0.200	0.185	0.220	350,000	68,450	0.1956	9.250	9.250	10.00	9.250	11.00	7,000	9.7786	-9.76%
2008-11-25	0	0.205	0.205	-	0.195	0.195	20,600	4,005	0.1944	10.25	10.25	-	9.750	9.750	412	9.7209	5.13%
2008-11-24	0	0.195	0.183	0.205	0.180	0.200	472,500	91,750	0.1942	9.750	9.150	10.25	9.000	10.00	9,450	9.7090	0.52%
2008-11-21	0	0.194	0.193	0.200	0.168	0.200	240,000	45,360	0.1890	9.700	9.650	10.00	8.400	10.00	4,800	9.4500	14.12%
2008-11-20	0	0.170	0.170	0.189	0.170	0.190	940,000	172,980	0.1840	8.500	8.500	9.450	8.500	9.500	18,800	9.2011	1.19%
2008-11-19	0	0.168	0.165	0.170	0.168	0.199	600,000	107,420	0.1790	8.400	8.250	8.500	8.400	9.950	12,000	8.9517	-9.19%
2008-11-18	0	0.185	0.181	0.185	0.175	0.210	2,031,000	387,670	0.1909	9.250	9.050	9.250	8.750	10.50	40,620	9.5438	5.71%
2008-11-17	0	0.175	0.175	0.192	0.170	0.192	650,000	116,260	0.1789	8.750	8.750	9.600	8.500	9.600	13,000	8.9431	-0.57%
2008-11-14	0	0.176	0.176	0.180	0.175	0.183	260,000	46,720	0.1797	8.800	8.800	9.000	8.750	9.150	5,200	8.9846	3.53%
2008-11-13	0	0.170	0.170	0.185	0.170	0.185	60,000	10,950	0.1825	8.500	8.500	9.250	8.500	9.250	1,200	9.1250	-5.56%
2008-11-12	0	0.180	0.180	0.183	0.176	0.190	810,000	147,510	0.1821	9.000	9.000	9.150	8.800	9.500	16,200	9.1056	0.00%
2008-11-11	0	0.180	0.180	0.183	0.176	0.190	2,941,250	541,643	0.1842	9.000	9.000	9.150	8.800	9.500	58,825	9.2077	0.00%
2008-11-10	0	0.180	0.180	0.195	0.160	0.200	1,560,000	286,550	0.1837	9.000	9.000	9.750	8.000	10.00	31,200	9.1843	8.43%
2008-11-07	0	0.166	0.166	0.170	0.166	0.170	370,000	62,720	0.1695	8.300	8.300	8.500	8.300	8.500	7,400	8.4757	-2.35%
2008-11-06	0	0.170	0.170	-	0.170	0.170	120,000	20,400	0.1700	8.500	8.500	-	8.500	8.500	2,400	8.5000	0.00%
2008-11-05	0	0.170	0.170	-	0.170	0.170	30,000	5,100	0.1700	8.500	8.500	-	8.500	8.500	600	8.5000	-0.58%
2008-11-04	0	0.171	0.171	0.180	0.170	0.205	310,000	55,520	0.1791	8.550	8.550	9.000	8.500	10.25	6,200	8.9548	-3.93%
2008-11-03	0	0.178	0.178	-	0.178	0.178	11,000	1,930	0.1755	8.900	8.900	-	8.900	8.900	220	8.7727	0.00%
2008-10-31	0	0.178	0.178	0.199	0.178	0.199	120,000	23,460	0.1955	8.900	8.900	9.950	8.900	9.950	2,400	9.7750	4.71%
2008-10-30	0	0.170	0.160	0.200	0.170	0.170	10,000	1,700	0.1700	8.500	8.000	10.00	8.500	8.500	200	8.5000	-5.56%
2008-10-29	0	0.180	0.160	0.170	0.180	0.180	10,000	1,800	0.1800	9.000	8.000	8.500	9.000	9.000	200	9.0000	0.00%
2008-10-28	0	0.180	0.161	-	0.161	0.180	30,000	5,110	0.1703	9.000	8.050	-	8.050	9.000	600	8.5167	5.88%
2008-10-27	0	0.170	0.165	0.200	0.170	0.180	380,000	67,400	0.1774	8.500	8.250	10.00	8.500	9.000	7,600	8.8684	-22.73%
2008-10-24	0	0.220	0.180	0.220	0.190	0.220	120,000	24,140	0.2012	11.00	9.000	11.00	9.500	11.00	2,400	10.058	6.28%
2008-10-23	0	0.207	0.207	0.240	0.206	0.210	211,000	44,226	0.2096	10.35	10.35	12.00	10.30	10.50	4,220	10.480	-5.91%
2008-10-22	0	0.220	0.200	0.270	0.200	0.240	140,000	31,450	0.2246	11.00	10.00	13.50	10.00	12.00	2,800	11.232	-8.33%
2008-10-21	0	0.240	0.240	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	6.67%
2008-10-20	0	0.225	0.150	0.240	0.225	0.285	130,000	33,150	0.2550	11.25	7.500	12.00	11.25	14.25	2,600	12.750	-11.76%
2008-10-17	0	0.255	0.250	0.280	0.255	0.280	50,000	13,550	0.2710	12.75	12.50	14.00	12.75	14.00	1,000	13.550	-5.56%
2008-10-16	0	0.270	0.250	0.270	0.270	0.290	570,000	164,400	0.2884	13.50	12.50	13.50	13.50	14.50	11,400	14.421	-6.90%
2008-10-15	0	0.290	0.270	0.290	0.290	0.300	450,000	134,300	0.2984	14.50	13.50	14.50	14.50	15.00	9,000	14.922	3.57%
2008-10-14	0	0.280	0.300	0.340	0.280	0.300	170,600	49,068	0.2876	14.00	15.00	17.00	14.00	15.00	3,412	14.381	-5.08%
2008-10-13	0	0.295	0.280	0.295	0.260	0.295	70,000	19,450	0.2779	14.75	14.00	14.75	13.00	14.75	1,400	13.893	-3.28%
2008-10-10	0	0.305	0.285	0.330	-	-	0	0	-	15.25	14.25	16.50	-	-	0	-	0.00%
2008-10-09	0	0.305	0.285	0.330	0.285	0.305	100,000	30,150	0.3015	15.25	14.25	16.50	14.25	15.25	2,000	15.075	8.93%
2008-10-08	0	0.280	0.280	0.300	0.280	0.310	210,000	63,350	0.3017	14.00	14.00	15.00	14.00	15.50	4,200	15.083	-15.15%
2008-10-06	0	0.330	0.305	0.395	-	-	0	0	-	16.50	15.25	19.75	-	-	0	-	0.00%
2008-10-03	0	0.330	0.310	0.350	-	-	0	0	-	16.50	15.50	17.50	-	-	0	-	0.00%
2008-10-02	0	0.330	0.330	0.345	-	-	0	0	-	16.50	16.50	17.25	-	-	0	-	6.45%
2008-09-30	0	0.310	0.310	0.335	0.305	0.315	60,000	18,700	0.3117	15.50	15.50	16.75	15.25	15.75	1,200	15.583	-6.06%
2008-09-29	0	0.330	0.320	0.335	0.320	0.330	280,000	91,200	0.3257	16.50	16.00	16.75	16.00	16.50	5,600	16.286	-5.71%
2008-09-26	0	0.350	0.330	0.375	0.350	0.350	10,000	3,500	0.3500	17.50	16.50	18.75	17.50	17.50	200	17.500	2.94%
2008-09-25	0	0.340	0.340	0.370	0.335	0.360	531,000	189,820	0.3575	17.00	17.00	18.50	16.75	18.00	10,620	17.874	-10.53%
2008-09-24	0	0.380	0.350	0.390	0.380	0.395	2,191,500	833,085	0.3801	19.00	17.50	19.50	19.00	19.75	43,830	19.007	-2.56%
2008-09-23	0	0.390	0.310	0.390	0.355	0.400	80,000	31,550	0.3944	19.50	15.50	19.50	17.75	20.00	1,600	19.719	9.86%
2008-09-22	0	0.355	0.355	0.410	0.355	0.430	100,000	40,750	0.4075	17.75	17.75	20.50	17.75	21.50	2,000	20.375	1.43%
2008-09-19	0	0.350	0.320	0.350	0.350	0.350	100,000	35,000	0.3500	17.50	16.00	17.50	17.50	17.50	2,000	17.500	2.94%
2008-09-18	0	0.340	0.340	0.360	0.280	0.340	50,000	16,400	0.3280	17.00	17.00	18.00	14.00	17.00	1,000	16.400	-2.86%
2008-09-17	0	0.350	0.305	0.350	0.300	0.385	181,000	62,850	0.3472	17.50	15.25	17.50	15.00	19.25	3,620	17.362	0.00%
2008-09-16	0	0.350	0.320	0.380	0.270	0.450	640,000	234,400	0.3663	17.50	16.00	19.00	13.50	22.50	12,800	18.313	-21.35%
2008-09-12	0	0.445	0.435	0.445	0.440	0.470	271,000	122,370	0.4515	22.25	21.75	22.25	22.00	23.50	5,420	22.577	-4.30%
2008-09-11	0	0.465	0.460	0.485	0.465	0.510	310,500	150,225	0.4838	23.25	23.00	24.25	23.25	25.50	6,210	24.191	-10.58%
2008-09-10	0	0.520	0.500	0.520	0.520	0.530	82,500	43,150	0.5230	26.00	25.00	26.00	26.00	26.50	1,650	26.152	-1.89%
2008-09-09	0	0.530	0.530	0.550	0.520	0.520	10,000	5,200	0.5200	26.50	26.50	27.50	26.00	26.00	200	26.000	-3.64%
2008-09-08	0	0.550	0.530	0.550	0.530	0.550	40,500	21,850	0.5395	27.50	26.50	27.50	26.50	27.50	810	26.975	7.84%
2008-09-05	0	0.510	0.510	0.550	0.500	0.540	81,700	42,750	0.5233	25.50	25.50	27.50	25.00	27.00	1,634	26.163	-1.92%
2008-09-04	0	0.520	0.520	0.540	0.520	0.550	80,000	43,100	0.5388	26.00	26.00	27.00	26.00	27.50	1,600	26.938	-3.70%
2008-09-03	0	0.540	0.520	0.570	0.540	0.590	230,000	128,400	0.5583	27.00	26.00	28.50	27.00	29.50	4,600	27.913	-8.47%
2008-09-02	0	0.590	0.580	0.600	0.580	0.590	70,000	40,700	0.5814	29.50	29.00	30.00	29.00	29.50	1,400	29.071	1.72%
2008-09-01	0	0.580	0.580	0.600	0.580	0.590	150,000	88,200	0.5880	29.00	29.00	30.00	29.00	29.50	3,000	29.400	0.00%
2008-08-29	0	0.580	0.580	0.600	0.580	0.600	91,000	53,940	0.5927	29.00	29.00	30.00	29.00	30.00	1,820	29.637	0.00%
2008-08-28	0	0.580	0.580	0.590	0.580	0.600	80,000	47,500	0.5938	29.00	29.00	29.50	29.00	30.00	1,600	29.688	-3.33%
2008-08-27	0	0.600	0.590	0.610	0.590	0.610	400,000	239,200	0.5980	30.00	29.50	30.50	29.50	30.50	8,000	29.900	0.00%
2008-08-26	0	0.600	0.600	0.620	0.600	0.620	101,000	61,160	0.6055	30.00	30.00	31.00	30.00	31.00	2,020	30.277	0.00%
2008-08-25	0	0.600	0.600	0.630	0.600	0.620	78,050	47,669	0.6107	30.00	30.00	31.50	30.00	31.00	1,561	30.537	0.00%
2008-08-21	0	0.600	0.600	0.610	0.600	0.680	130,000	80,800	0.6215	30.00	30.00	30.50	30.00	34.00	2,600	31.077	-4.76%
2008-08-20	0	0.630	0.620	0.640	0.630	0.640	226,100	142,399	0.6298	31.50	31.00	32.00	31.50	32.00	4,522	31.490	-1.56%
2008-08-19	0	0.640	0.630	0.640	0.640	0.650	55,000	35,300	0.6418	32.00	31.50	32.00	32.00	32.50	1,100	32.091	6.67%
2008-08-18	0	0.600	0.580	0.600	0.600	0.630	130,000	79,500	0.6115	30.00	29.00	30.00	30.00	31.50	2,600	30.577	-4.76%
2008-08-15	0	0.630	0.610	0.630	0.610	0.630	260,000	163,600	0.6292	31.50	30.50	31.50	30.50	31.50	5,200	31.462	1.61%
2008-08-14	0	0.620	0.620	0.700	-	-	0	0	-	31.00	31.00	35.00	-	-	0	-	0.00%
2008-08-13	0	0.620	0.620	0.700	0.600	0.640	130,000	80,200	0.6169	31.00	31.00	35.00	30.00	32.00	2,600	30.846	0.00%
2008-08-12	0	0.620	0.610	0.640	0.620	0.620	90,500	55,990	0.6187	31.00	30.50	32.00	31.00	31.00	1,810	30.934	1.64%
2008-08-11	0	0.610	0.610	0.630	0.610	0.640	71,800	45,135	0.6286	30.50	30.50	31.50	30.50	32.00	1,436	31.431	-6.15%
2008-08-08	0	0.650	0.630	0.690	0.630	0.690	130,500	85,900	0.6582	32.50	31.50	34.50	31.50	34.50	2,610	32.912	-7.14%
2008-08-07	0	0.700	0.640	0.710	0.630	0.700	140,000	93,000	0.6643	35.00	32.00	35.50	31.50	35.00	2,800	33.214	0.00%
2008-08-05	0	0.700	0.700	0.790	0.700	0.700	30,000	21,000	0.7000	35.00	35.00	39.50	35.00	35.00	600	35.000	2.94%
2008-08-04	0	0.680	0.640	0.690	0.680	0.680	30,000	20,400	0.6800	34.00	32.00	34.50	34.00	34.00	600	34.000	0.00%
2008-08-01	0	0.680	0.650	0.680	0.650	0.680	40,000	26,500	0.6625	34.00	32.50	34.00	32.50	34.00	800	33.125	3.03%
2008-07-31	0	0.660	0.660	0.690	0.640	0.690	333,000	220,185	0.6612	33.00	33.00	34.50	32.00	34.50	6,660	33.061	-4.35%
2008-07-30	0	0.690	0.630	0.690	0.690	0.690	150,000	103,500	0.6900	34.50	31.50	34.50	34.50	34.50	3,000	34.500	9.52%
2008-07-29	0	0.630	0.630	0.700	0.630	0.630	30,000	18,900	0.6300	31.50	31.50	35.00	31.50	31.50	600	31.500	-5.97%
2008-07-28	0	0.670	0.630	0.700	-	-	2,500	1,500	0.6000	33.50	31.50	35.00	-	-	50	30.000	0.00%
2008-07-25	0	0.670	0.640	0.680	-	-	300	183	0.6100	33.50	32.00	34.00	-	-	6	30.500	0.00%
2008-07-24	0	0.670	0.660	0.700	0.660	0.670	150,000	100,000	0.6667	33.50	33.00	35.00	33.00	33.50	3,000	33.333	1.52%
2008-07-23	0	0.660	0.660	0.680	0.630	0.670	160,000	104,300	0.6519	33.00	33.00	34.00	31.50	33.50	3,200	32.594	-1.49%
2008-07-22	0	0.670	0.670	0.710	0.670	0.690	150,000	102,400	0.6827	33.50	33.50	35.50	33.50	34.50	3,000	34.133	-1.47%
2008-07-21	0	0.680	0.680	0.700	0.670	0.710	522,500	360,850	0.6906	34.00	34.00	35.00	33.50	35.50	10,450	34.531	-5.56%
2008-07-18	0	0.720	0.720	0.740	0.720	0.720	407,600	293,204	0.7193	36.00	36.00	37.00	36.00	36.00	8,152	35.967	-4.00%
2008-07-17	0	0.750	0.710	0.780	0.710	0.750	430,000	312,000	0.7256	37.50	35.50	39.00	35.50	37.50	8,600	36.279	1.35%
2008-07-16	0	0.740	0.740	0.750	0.740	0.760	311,000	231,800	0.7453	37.00	37.00	37.50	37.00	38.00	6,220	37.267	0.00%
2008-07-15	0	0.740	0.730	0.780	0.740	0.750	181,250	134,675	0.7430	37.00	36.50	39.00	37.00	37.50	3,625	37.152	-2.63%
2008-07-14	0	0.760	0.750	0.790	0.760	0.760	100,000	76,000	0.7600	38.00	37.50	39.50	38.00	38.00	2,000	38.000	-1.30%
2008-07-11	0	0.770	0.770	0.790	0.750	0.790	340,500	261,775	0.7688	38.50	38.50	39.50	37.50	39.50	6,810	38.440	0.00%
2008-07-10	0	0.770	0.760	0.790	0.770	0.800	380,000	297,100	0.7818	38.50	38.00	39.50	38.50	40.00	7,600	39.092	-2.53%
2008-07-09	0	0.790	0.770	0.800	0.770	0.790	444,000	344,480	0.7759	39.50	38.50	40.00	38.50	39.50	8,880	38.793	0.00%
2008-07-08	0	0.790	0.780	0.800	0.770	0.830	582,000	457,460	0.7860	39.50	39.00	40.00	38.50	41.50	11,640	39.301	0.00%
2008-07-07	0	0.790	0.780	0.800	0.780	0.800	710,000	557,000	0.7845	39.50	39.00	40.00	39.00	40.00	14,200	39.225	1.28%
2008-07-04	0	0.780	0.780	0.870	0.770	0.800	540,000	424,100	0.7854	39.00	39.00	43.50	38.50	40.00	10,800	39.269	-2.50%
2008-07-03	0	0.800	0.780	0.840	0.790	0.800	641,000	512,260	0.7992	40.00	39.00	42.00	39.50	40.00	12,820	39.958	0.00%
2008-07-02	0	0.800	0.780	0.850	0.780	0.800	701,000	551,960	0.7874	40.00	39.00	42.50	39.00	40.00	14,020	39.369	0.00%
2008-06-30	0	0.800	0.790	0.810	0.780	0.820	1,700,000	1,373,000	0.8076	40.00	39.50	40.50	39.00	41.00	34,000	40.382	1.27%
2008-06-27	0	0.790	0.730	0.790	0.750	0.810	1,060,000	827,800	0.7809	39.50	36.50	39.50	37.50	40.50	21,200	39.047	0.00%
2008-06-26	0	0.790	0.790	0.800	0.790	0.800	222,500	176,175	0.7918	39.50	39.50	40.00	39.50	40.00	4,450	39.590	-1.25%
2008-06-25	0	0.800	0.790	0.800	0.790	0.810	310,000	248,600	0.8019	40.00	39.50	40.00	39.50	40.50	6,200	40.097	1.27%
2008-06-24	0	0.790	0.780	0.800	0.790	0.810	500,000	399,500	0.7990	39.50	39.00	40.00	39.50	40.50	10,000	39.950	1.28%
2008-06-23	0	0.780	0.770	0.790	0.780	0.810	500,000	398,500	0.7970	39.00	38.50	39.50	39.00	40.50	10,000	39.850	-2.50%
2008-06-20	0	0.800	0.770	0.800	0.720	0.800	2,106,500	1,615,530	0.7669	40.00	38.50	40.00	36.00	40.00	42,130	38.346	12.68%
2008-06-19	0	0.710	0.710	0.800	0.700	0.800	470,000	367,800	0.7826	35.50	35.50	40.00	35.00	40.00	9,400	39.128	-12.35%
2008-06-18	0	0.810	0.800	0.820	0.800	0.840	2,111,250	1,745,380	0.8267	40.50	40.00	41.00	40.00	42.00	42,225	41.335	-4.71%
2008-06-17	0	0.850	0.830	0.850	0.800	0.860	2,060,000	1,722,300	0.8361	42.50	41.50	42.50	40.00	43.00	41,200	41.803	-1.16%
2008-06-16	0	0.860	0.850	0.860	0.860	0.880	610,000	528,800	0.8669	43.00	42.50	43.00	43.00	44.00	12,200	43.344	-2.27%
2008-06-13	0	0.880	0.880	0.900	0.880	0.910	5,910,000	5,270,800	0.8918	44.00	44.00	45.00	44.00	45.50	118,200	44.592	-1.12%
2008-06-12	0	0.890	0.870	0.890	0.870	0.890	145,000	127,600	0.8800	44.50	43.50	44.50	43.50	44.50	2,900	44.000	1.14%
2008-06-11	0	0.880	0.880	0.920	0.880	0.880	120,000	105,600	0.8800	44.00	44.00	46.00	44.00	44.00	2,400	44.000	2.33%
2008-06-10	0	0.860	0.860	0.910	0.860	0.920	231,480	210,128	0.9078	43.00	43.00	45.50	43.00	46.00	4,630	45.388	-3.37%
2008-06-06	0	0.890	0.890	0.900	0.890	0.930	225,100	201,893	0.8969	44.50	44.50	45.00	44.50	46.50	4,502	44.845	1.14%
2008-06-05	0	0.880	0.870	0.910	0.870	0.900	410,000	366,200	0.8932	44.00	43.50	45.50	43.50	45.00	8,200	44.659	-1.12%
2008-06-04	0	0.890	0.890	0.910	0.890	0.910	260,000	234,900	0.9035	44.50	44.50	45.50	44.50	45.50	5,200	45.173	-2.20%
2008-06-03	0	0.910	0.900	0.910	0.910	0.910	530,000	482,300	0.9100	45.50	45.00	45.50	45.50	45.50	10,600	45.500	-2.15%
2008-06-02	0	0.930	0.930	0.950	0.910	0.950	262,000	240,480	0.9179	46.50	46.50	47.50	45.50	47.50	5,240	45.893	2.20%
2008-05-30	0	0.910	0.900	0.940	0.910	0.920	70,000	63,900	0.9129	45.50	45.00	47.00	45.50	46.00	1,400	45.643	-3.19%
2008-05-29	0	0.940	0.890	0.940	0.900	0.940	1,061,000	992,260	0.9352	47.00	44.50	47.00	45.00	47.00	21,220	46.761	5.62%
2008-05-28	0	0.890	0.890	0.920	0.890	0.910	430,000	386,700	0.8993	44.50	44.50	46.00	44.50	45.50	8,600	44.965	-2.20%
2008-05-27	0	0.910	0.900	0.910	0.910	0.920	461,500	420,805	0.9118	45.50	45.00	45.50	45.50	46.00	9,230	45.591	1.11%
2008-05-26	0	0.900	0.900	0.920	0.900	0.930	680,000	620,900	0.9131	45.00	45.00	46.00	45.00	46.50	13,600	45.654	-3.23%
2008-05-23	0	0.930	0.920	0.960	0.930	0.930	30,000	27,900	0.9300	46.50	46.00	48.00	46.50	46.50	600	46.500	1.09%
2008-05-22	0	0.920	0.920	0.930	0.920	0.950	516,900	483,005	0.9344	46.00	46.00	46.50	46.00	47.50	10,338	46.721	-1.08%
2008-05-21	0	0.930	0.930	0.970	0.920	0.950	220,000	204,100	0.9277	46.50	46.50	48.50	46.00	47.50	4,400	46.386	-3.12%
2008-05-20	0	0.960	0.950	0.960	0.950	0.980	100,000	96,200	0.9620	48.00	47.50	48.00	47.50	49.00	2,000	48.100	-2.04%
2008-05-19	0	0.980	0.980	1.000	0.980	1.180	663,500	675,390	1.0179	49.00	49.00	50.00	49.00	59.00	13,270	50.896	-2.00%
2008-05-16	0	1.000	0.980	1.000	0.950	1.150	1,905,000	1,901,650	0.9982	50.00	49.00	50.00	47.50	57.50	38,100	49.912	6.38%
2008-05-15	0	0.940	0.930	0.940	0.920	0.940	200,200	186,276	0.9304	47.00	46.50	47.00	46.00	47.00	4,004	46.522	3.30%
2008-05-14	0	0.910	0.910	0.950	0.910	0.920	111,584	102,605	0.9195	45.50	45.50	47.50	45.50	46.00	2,232	45.977	-4.21%
2008-05-13	0	0.950	0.920	0.950	0.940	0.950	180,000	169,800	0.9433	47.50	46.00	47.50	47.00	47.50	3,600	47.167	6.74%
2008-05-09	0	0.890	0.890	0.910	0.890	0.890	30,000	26,700	0.8900	44.50	44.50	45.50	44.50	44.50	600	44.500	-2.20%
2008-05-08	0	0.910	0.890	0.940	0.900	0.910	120,500	108,430	0.8998	45.50	44.50	47.00	45.00	45.50	2,410	44.992	1.11%
2008-05-07	0	0.900	0.890	0.940	0.900	0.900	537,500	483,375	0.8993	45.00	44.50	47.00	45.00	45.00	10,750	44.965	0.00%
2008-05-06	0	0.900	0.890	0.920	0.890	0.920	390,000	351,000	0.9000	45.00	44.50	46.00	44.50	46.00	7,800	45.000	-2.17%
2008-05-05	0	0.920	0.900	0.930	0.920	0.920	120,000	110,400	0.9200	46.00	45.00	46.50	46.00	46.00	2,400	46.000	0.00%
2008-05-02	0	0.920	0.920	0.940	0.910	0.920	130,000	119,400	0.9185	46.00	46.00	47.00	45.50	46.00	2,600	45.923	-2.13%
2008-04-30	0	0.940	0.930	0.940	0.940	0.940	100,000	94,000	0.9400	47.00	46.50	47.00	47.00	47.00	2,000	47.000	5.62%
2008-04-29	0	0.890	0.880	0.930	0.880	0.910	802,000	717,800	0.8950	44.50	44.00	46.50	44.00	45.50	16,040	44.751	-2.20%
2008-04-28	0	0.910	0.900	0.920	0.890	0.920	440,000	397,100	0.9025	45.50	45.00	46.00	44.50	46.00	8,800	45.125	-3.19%
2008-04-25	0	0.940	0.910	0.940	0.900	0.950	1,570,000	1,455,000	0.9268	47.00	45.50	47.00	45.00	47.50	31,400	46.338	0.00%
2008-04-24	0	0.940	0.910	0.940	0.900	0.960	1,481,000	1,404,160	0.9481	47.00	45.50	47.00	45.00	48.00	29,620	47.406	1.08%
2008-04-23	0	0.930	0.930	0.950	0.930	0.960	760,000	714,700	0.9404	46.50	46.50	47.50	46.50	48.00	15,200	47.020	-2.11%
2008-04-22	0	0.950	0.930	0.950	0.920	1.000	411,000	396,600	0.9650	47.50	46.50	47.50	46.00	50.00	8,220	48.248	4.40%
2008-04-21	0	0.910	0.910	0.960	0.910	0.910	40,000	36,400	0.9100	45.50	45.50	48.00	45.50	45.50	800	45.500	-4.21%
2008-04-18	0	0.950	0.920	0.970	-	-	0	0	-	47.50	46.00	48.50	-	-	0	-	0.00%
2008-04-17	0	0.950	0.950	0.970	0.910	0.970	1,340,000	1,266,300	0.9450	47.50	47.50	48.50	45.50	48.50	26,800	47.250	3.26%
2008-04-16	0	0.920	0.910	0.940	0.920	0.920	10,000	9,200	0.9200	46.00	45.50	47.00	46.00	46.00	200	46.000	2.22%
2008-04-15	0	0.900	0.900	0.940	0.900	0.900	40,000	36,000	0.9000	45.00	45.00	47.00	45.00	45.00	800	45.000	1.12%
2008-04-14	0	0.890	0.890	0.950	0.880	0.880	11,500	10,090	0.8774	44.50	44.50	47.50	44.00	44.00	230	43.870	-6.32%
2008-04-11	0	0.950	0.920	0.950	0.920	0.960	160,000	151,200	0.9450	47.50	46.00	47.50	46.00	48.00	3,200	47.250	1.06%
2008-04-10	0	0.940	0.900	0.950	0.940	0.940	140,000	131,600	0.9400	47.00	45.00	47.50	47.00	47.00	2,800	47.000	0.00%
2008-04-09	0	0.940	0.940	0.950	0.940	0.940	40,000	37,600	0.9400	47.00	47.00	47.50	47.00	47.00	800	47.000	1.08%
2008-04-08	0	0.930	0.930	0.950	0.920	0.950	390,000	366,100	0.9387	46.50	46.50	47.50	46.00	47.50	7,800	46.936	-1.06%
2008-04-07	0	0.940	0.930	0.960	0.930	0.950	170,000	160,200	0.9424	47.00	46.50	48.00	46.50	47.50	3,400	47.118	-1.05%
2008-04-03	0	0.950	0.930	0.970	0.950	0.970	510,000	491,800	0.9643	47.50	46.50	48.50	47.50	48.50	10,200	48.216	1.06%
2008-04-02	0	0.940	0.940	0.950	0.940	0.970	840,850	804,886	0.9572	47.00	47.00	47.50	47.00	48.50	16,817	47.861	0.00%
2008-04-01	0	0.940	0.930	0.940	0.940	0.970	342,500	324,500	0.9474	47.00	46.50	47.00	47.00	48.50	6,850	47.372	1.08%
2008-03-31	0	0.930	0.920	0.930	0.920	0.970	480,000	445,200	0.9275	46.50	46.00	46.50	46.00	48.50	9,600	46.375	-2.11%
2008-03-28	0	0.950	0.920	0.950	0.910	0.950	680,000	634,000	0.9324	47.50	46.00	47.50	45.50	47.50	13,600	46.618	5.56%
2008-03-27	0	0.900	0.900	0.930	0.900	0.930	341,500	314,245	0.9202	45.00	45.00	46.50	45.00	46.50	6,830	46.010	1.12%
2008-03-26	0	0.890	0.890	0.930	0.890	0.930	850,000	769,400	0.9052	44.50	44.50	46.50	44.50	46.50	17,000	45.259	-2.20%
2008-03-25	0	0.910	0.900	0.920	0.880	0.950	750,000	689,700	0.9196	45.50	45.00	46.00	44.00	47.50	15,000	45.980	-1.09%
2008-03-20	0	0.920	0.910	0.920	0.910	0.930	560,000	517,800	0.9246	46.00	45.50	46.00	45.50	46.50	11,200	46.232	-2.13%
2008-03-19	0	0.940	0.930	0.940	0.920	0.950	540,000	507,500	0.9398	47.00	46.50	47.00	46.00	47.50	10,800	46.991	3.30%
2008-03-18	0	0.910	0.900	0.920	0.890	0.960	2,140,000	1,960,200	0.9160	45.50	45.00	46.00	44.50	48.00	42,800	45.799	-3.19%
2008-03-17	0	0.940	0.940	0.950	0.940	0.990	830,000	797,600	0.9610	47.00	47.00	47.50	47.00	49.50	16,600	48.048	-3.09%
2008-03-14	0	0.970	0.960	0.980	0.940	1.000	803,500	779,885	0.9706	48.50	48.00	49.00	47.00	50.00	16,070	48.530	-1.02%
2008-03-13	0	0.980	0.980	1.000	0.980	1.000	425,000	420,100	0.9885	49.00	49.00	50.00	49.00	50.00	8,500	49.424	-2.97%
2008-03-12	0	1.010	1.000	1.040	1.010	1.050	90,000	91,800	1.0200	50.50	50.00	52.00	50.50	52.50	1,800	51.000	1.00%
2008-03-11	0	1.000	0.990	1.040	1.000	1.020	60,000	60,200	1.0033	50.00	49.50	52.00	50.00	51.00	1,200	50.167	-1.96%
2008-03-10	0	1.020	0.980	1.020	0.970	1.030	380,000	379,700	0.9992	51.00	49.00	51.00	48.50	51.50	7,600	49.961	5.15%
2008-03-07	0	0.970	0.970	0.980	0.960	0.970	340,000	329,200	0.9682	48.50	48.50	49.00	48.00	48.50	6,800	48.412	-2.02%
2008-03-06	0	0.990	0.980	0.990	0.980	1.000	610,000	604,400	0.9908	49.50	49.00	49.50	49.00	50.00	12,200	49.541	0.00%
2008-03-05	0	0.990	0.980	0.990	0.980	1.000	691,900	685,762	0.9911	49.50	49.00	49.50	49.00	50.00	13,838	49.556	-4.81%
2008-03-04	0	1.040	1.020	1.040	1.020	1.100	591,000	617,090	1.0441	52.00	51.00	52.00	51.00	55.00	11,820	52.207	-3.70%
2008-03-03	0	1.080	1.050	1.080	1.000	1.080	560,000	588,500	1.0509	54.00	52.50	54.00	50.00	54.00	11,200	52.545	-1.82%
2008-02-29	0	1.100	1.080	1.150	1.080	1.130	320,160	359,376	1.1225	55.00	54.00	57.50	54.00	56.50	6,403	56.124	-2.65%
2008-02-28	0	1.130	1.110	1.130	1.120	1.180	495,000	560,900	1.1331	56.50	55.50	56.50	56.00	59.00	9,900	56.657	-4.24%
2008-02-27	0	1.180	1.150	1.180	1.150	1.250	471,000	554,490	1.1773	59.00	57.50	59.00	57.50	62.50	9,420	58.863	-1.67%
2008-02-26	0	1.200	1.190	1.200	1.180	1.280	2,631,500	3,193,325	1.2135	60.00	59.50	60.00	59.00	64.00	52,630	60.675	-3.23%
2008-02-25	0	1.240	1.220	1.250	1.020	1.310	4,890,900	5,997,180	1.2262	62.00	61.00	62.50	51.00	65.50	97,818	61.310	29.17%
2008-02-22	0	0.960	0.950	0.960	0.900	0.980	950,000	901,400	0.9488	48.00	47.50	48.00	45.00	49.00	19,000	47.442	3.23%
2008-02-21	0	0.930	0.900	0.930	0.900	0.950	2,080,000	1,896,400	0.9117	46.50	45.00	46.50	45.00	47.50	41,600	45.587	4.49%
2008-02-20	0	0.890	0.880	0.890	0.880	0.950	19,980,500	17,660,125	0.8839	44.50	44.00	44.50	44.00	47.50	399,610	44.193	0.00%
2008-02-19	0	0.890	0.880	0.900	0.890	0.940	2,200,000	2,023,200	0.9196	44.50	44.00	45.00	44.50	47.00	44,000	45.982	-2.20%
2008-02-18	0	0.910	0.870	0.910	0.810	0.910	550,000	468,700	0.8522	45.50	43.50	45.50	40.50	45.50	11,000	42.609	12.35%
2008-02-15	0	0.810	0.800	0.810	0.800	0.850	930,000	753,100	0.8098	40.50	40.00	40.50	40.00	42.50	18,600	40.489	1.25%
2008-02-14	0	0.800	0.790	0.800	0.800	0.900	1,110,000	906,300	0.8165	40.00	39.50	40.00	40.00	45.00	22,200	40.824	-8.05%
2008-02-13	0	0.870	0.860	0.870	0.820	0.910	23,402,500	18,340,400	0.7837	43.50	43.00	43.50	41.00	45.50	468,050	39.185	11.54%
2008-02-12	0	0.780	0.780	0.820	0.780	0.820	1,240,000	993,700	0.8014	39.00	39.00	41.00	39.00	41.00	24,800	40.069	-9.30%
2008-02-11	0	0.860	0.800	0.860	-	-	0	0	-	43.00	40.00	43.00	-	-	0	-	0.00%
2008-02-06	0	0.860	0.820	0.880	-	-	10,000	8,000	0.8000	43.00	41.00	44.00	-	-	200	40.000	0.00%
2008-02-05	0	0.860	0.860	0.890	0.860	0.860	30,000	25,800	0.8600	43.00	43.00	44.50	43.00	43.00	600	43.000	0.00%
2008-02-04	0	0.860	0.850	0.910	0.850	0.960	810,000	697,600	0.8612	43.00	42.50	45.50	42.50	48.00	16,200	43.062	0.00%
2008-02-01	0	0.860	0.860	0.890	0.860	0.970	507,144	451,958	0.8912	43.00	43.00	44.50	43.00	48.50	10,143	44.559	1.18%
2008-01-31	0	0.850	0.830	0.850	0.840	0.950	380,000	331,400	0.8721	42.50	41.50	42.50	42.00	47.50	7,600	43.605	-4.49%
2008-01-30	0	0.890	0.870	0.900	0.850	0.970	810,000	727,500	0.8981	44.50	43.50	45.00	42.50	48.50	16,200	44.907	-1.11%
2008-01-29	0	0.900	0.850	0.920	0.860	0.900	301,400	265,904	0.8822	45.00	42.50	46.00	43.00	45.00	6,028	44.111	0.00%
2008-01-28	0	0.900	0.880	0.900	0.850	0.930	1,010,500	899,625	0.8903	45.00	44.00	45.00	42.50	46.50	20,210	44.514	-8.16%
2008-01-25	0	0.980	0.950	0.960	0.960	1.000	1,180,000	1,153,700	0.9777	49.00	47.50	48.00	48.00	50.00	23,600	48.886	0.00%
2008-01-24	0	0.980	0.980	1.030	0.950	1.200	1,010,000	1,009,600	0.9996	49.00	49.00	51.50	47.50	60.00	20,200	49.980	-10.09%
2008-01-23	0	1.090	1.090	1.100	0.950	1.110	1,660,000	1,742,400	1.0496	54.50	54.50	55.00	47.50	55.50	33,200	52.482	9.00%
2008-01-22	0	1.000	1.000	1.050	0.800	1.100	2,908,000	2,691,020	0.9254	50.00	50.00	52.50	40.00	55.00	58,160	46.269	-23.08%
2008-01-21	0	1.300	1.260	1.300	1.230	1.380	160,000	207,500	1.2969	65.00	63.00	65.00	61.50	69.00	3,200	64.844	-7.14%
2008-01-18	0	1.400	1.360	1.400	1.350	1.400	380,500	521,340	1.3701	70.00	68.00	70.00	67.50	70.00	7,610	68.507	-5.41%
2008-01-17	0	1.480	1.380	1.550	1.230	1.550	705,144	939,728	1.3327	74.00	69.00	77.50	61.50	77.50	14,103	66.634	13.85%
2008-01-16	0	1.300	1.280	1.310	1.280	1.410	1,340,000	1,806,200	1.3479	65.00	64.00	65.50	64.00	70.50	26,800	67.396	-16.67%
2008-01-15	0	1.560	1.520	1.560	1.450	1.660	640,700	1,000,527	1.5616	78.00	76.00	78.00	72.50	83.00	12,814	78.081	-8.24%
2008-01-14	0	1.700	1.700	1.720	1.610	1.720	455,000	748,550	1.6452	85.00	85.00	86.00	80.50	86.00	9,100	82.258	0.00%
2008-01-11	0	1.700	1.690	1.700	1.680	1.730	550,300	931,998	1.6936	85.00	84.50	85.00	84.00	86.50	11,006	84.681	-1.73%
2008-01-10	0	1.730	1.720	1.800	1.730	1.800	61,750	110,240	1.7853	86.50	86.00	90.00	86.50	90.00	1,235	89.263	-3.89%
2008-01-09	0	1.800	1.780	1.800	1.690	1.800	630,000	1,084,200	1.7210	90.00	89.00	90.00	84.50	90.00	12,600	86.048	1.12%
2008-01-08	0	1.780	1.770	1.830	1.780	1.860	236,000	427,800	1.8127	89.00	88.50	91.50	89.00	93.00	4,720	90.636	-1.11%
2008-01-07	0	1.800	1.800	1.870	1.800	1.950	610,750	1,135,265	1.8588	90.00	90.00	93.50	90.00	97.50	12,215	92.940	-7.69%
2008-01-04	0	1.950	1.910	1.950	1.920	1.970	111,000	215,150	1.9383	97.50	95.50	97.50	96.00	98.50	2,220	96.914	1.56%
2008-01-03	0	1.920	1.860	1.950	1.920	1.950	60,000	115,600	1.9267	96.00	93.00	97.50	96.00	97.50	1,200	96.333	-3.03%
2008-01-02	0	1.980	1.880	1.970	1.900	2.000	101,000	199,800	1.9782	99.00	94.00	98.50	95.00	100.0	2,020	98.911	-0.50%
2007-12-31	0	1.990	1.950	2.000	1.890	1.990	560,000	1,079,900	1.9284	99.50	97.50	100.0	94.50	99.50	11,200	96.420	9.34%
2007-12-28	0	1.820	1.820	1.890	1.820	1.900	220,000	407,500	1.8523	91.00	91.00	94.50	91.00	95.00	4,400	92.614	-4.21%
2007-12-27	0	1.900	1.900	1.990	1.900	2.000	410,000	811,800	1.9800	95.00	95.00	99.50	95.00	100.0	8,200	99.000	-4.52%
2007-12-24	0	1.990	1.990	2.000	1.980	2.000	300,000	598,600	1.9953	99.50	99.50	100.0	99.00	100.0	6,000	99.767	0.00%
2007-12-21	0	1.990	1.990	2.020	1.920	2.100	81,635,500	144,097,663	1.7651	99.50	99.50	101.0	96.00	105.0	1,632,710	88.257	3.65%
2007-12-20	0	1.920	1.900	1.920	1.890	2.000	651,000	1,246,380	1.9146	96.00	95.00	96.00	94.50	100.0	13,020	95.728	-4.00%
2007-12-19	0	2.000	1.860	2.000	1.750	2.000	800,000	1,542,000	1.9275	100.0	93.00	100.0	87.50	100.0	16,000	96.375	10.50%
2007-12-18	0	1.810	1.940	1.950	1.400	1.980	3,807,500	6,258,475	1.6437	90.50	97.00	97.50	70.00	99.00	76,150	82.186	-8.59%
2007-12-17	0	1.980	1.920	1.980	1.920	2.130	921,716	1,815,046	1.9692	99.00	96.00	99.00	96.00	106.5	18,434	98.460	-7.04%
2007-12-14	0	2.130	2.080	2.130	2.070	2.150	325,900	683,900	2.0985	106.5	104.0	106.5	103.5	107.5	6,518	104.92	-3.18%
2007-12-13	0	2.200	2.190	2.200	2.070	2.200	770,000	1,655,300	2.1497	110.0	109.5	110.0	103.5	110.0	15,400	107.49	0.46%
2007-12-12	0	2.190	2.150	2.200	2.010	2.200	642,400	1,363,304	2.1222	109.5	107.5	110.0	100.5	110.0	12,848	106.11	0.92%
2007-12-11	0	2.170	2.150	2.160	2.020	2.190	405,000	838,585	2.0706	108.5	107.5	108.0	101.0	109.5	8,100	103.53	-4.82%
2007-12-10	0	2.280	2.130	2.280	2.020	2.280	415,650	891,253	2.1442	114.0	106.5	114.0	101.0	114.0	8,313	107.21	7.04%
2007-12-07	0	2.130	2.130	2.140	2.100	2.200	261,000	555,725	2.1292	106.5	106.5	107.0	105.0	110.0	5,220	106.46	-3.18%
2007-12-06	0	2.200	2.160	2.250	2.150	2.280	253,500	556,600	2.1957	110.0	108.0	112.5	107.5	114.0	5,070	109.78	0.00%
2007-12-05	0	2.200	2.200	2.260	2.200	2.310	260,630	579,258	2.2225	110.0	110.0	113.0	110.0	115.5	5,213	111.13	-2.65%
2007-12-04	0	2.260	2.230	2.260	2.150	2.360	165,000	367,600	2.2279	113.0	111.5	113.0	107.5	118.0	3,300	111.39	-0.88%
2007-12-03	0	2.280	2.270	2.340	2.200	2.400	484,000	1,100,655	2.2741	114.0	113.5	117.0	110.0	120.0	9,680	113.70	10.14%
2007-11-30	0	2.070	2.060	2.070	2.000	2.070	342,250	697,175	2.0370	103.5	103.0	103.5	100.0	103.5	6,845	101.85	3.50%
2007-11-29	0	2.000	1.970	2.010	1.930	2.180	865,000	1,727,050	1.9966	100.0	98.50	100.5	96.50	109.0	17,300	99.829	-1.96%
2007-11-28	0	2.040	2.000	2.040	1.960	2.050	346,400	690,660	1.9938	102.0	100.0	102.0	98.00	102.5	6,928	99.691	2.51%
2007-11-27	0	1.990	1.990	2.000	1.750	2.000	2,856,200	5,407,459	1.8932	99.50	99.50	100.0	87.50	100.0	57,124	94.662	1.53%
2007-11-26	0	1.960	1.920	1.960	1.900	2.040	905,000	1,776,800	1.9633	98.00	96.00	98.00	95.00	102.0	18,100	98.166	-5.31%
2007-11-23	0	2.070	2.020	2.100	1.980	2.160	655,500	1,353,175	2.0643	103.5	101.0	105.0	99.00	108.0	13,110	103.22	-5.05%
2007-11-22	0	2.180	2.180	2.200	1.800	2.250	3,143,500	6,435,190	2.0471	109.0	109.0	110.0	90.00	112.5	62,870	102.36	-2.68%
2007-11-21	0	2.240	2.160	2.230	2.150	2.300	1,000,250	2,221,728	2.2212	112.0	108.0	111.5	107.5	115.0	20,005	111.06	-5.08%
2007-11-20	0	2.360	2.300	2.360	2.180	2.380	1,240,000	2,762,800	2.2281	118.0	115.0	118.0	109.0	119.0	24,800	111.40	2.61%
2007-11-19	0	2.300	2.280	2.310	2.280	2.360	631,500	1,458,800	2.3101	115.0	114.0	115.5	114.0	118.0	12,630	115.50	-2.54%
2007-11-16	0	2.360	2.300	2.340	2.250	2.400	1,255,500	2,880,975	2.2947	118.0	115.0	117.0	112.5	120.0	25,110	114.73	-1.67%
2007-11-15	0	2.400	2.390	2.430	2.400	2.580	1,100,000	2,691,900	2.4472	120.0	119.5	121.5	120.0	129.0	22,000	122.36	-3.23%
2007-11-14	0	2.480	2.470	2.500	2.380	2.520	1,142,200	2,808,566	2.4589	124.0	123.5	125.0	119.0	126.0	22,844	122.95	0.81%
2007-11-13	0	2.460	2.450	2.460	2.330	2.470	665,000	1,598,765	2.4042	123.0	122.5	123.0	116.5	123.5	13,300	120.21	-1.99%
2007-11-12	0	2.510	2.510	2.520	2.310	2.520	1,002,000	2,409,950	2.4051	125.5	125.5	126.0	115.5	126.0	20,040	120.26	-1.57%
2007-11-09	0	2.550	2.540	2.550	2.480	2.620	701,500	1,771,300	2.5250	127.5	127.0	127.5	124.0	131.0	14,030	126.25	6.25%
2007-11-08	0	2.400	2.350	2.440	2.250	2.500	600,500	1,444,810	2.4060	120.0	117.5	122.0	112.5	125.0	12,010	120.30	-3.23%
2007-11-07	0	2.480	2.480	2.500	2.480	2.550	1,524,900	3,820,025	2.5051	124.0	124.0	125.0	124.0	127.5	30,498	125.25	-5.70%
2007-11-06	0	2.630	2.520	2.650	2.500	2.650	1,153,000	2,969,025	2.5750	131.5	126.0	132.5	125.0	132.5	23,060	128.75	-0.75%
2007-11-05	0	2.650	2.620	2.640	2.280	2.650	4,422,850	10,869,026	2.4575	132.5	131.0	132.0	114.0	132.5	88,457	122.87	1.53%
2007-11-02	0	2.610	2.610	2.620	2.600	2.800	1,872,000	4,974,240	2.6572	130.5	130.5	131.0	130.0	140.0	37,440	132.86	-4.40%
2007-11-01	0	2.730	2.730	2.750	2.700	2.950	2,826,500	7,778,260	2.7519	136.5	136.5	137.5	135.0	147.5	56,530	137.60	-5.86%
2007-10-31	0	2.900	2.820	2.900	2.700	3.000	4,530,250	12,662,240	2.7950	145.0	141.0	145.0	135.0	150.0	90,605	139.75	-3.33%
2007-10-30	0	3.000	2.900	3.000	2.900	3.650	8,118,210	25,525,620	3.1442	150.0	145.0	150.0	145.0	182.5	162,364	157.21	-7.69%
2007-10-29	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-24	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	0.00%
2007-10-16	0	3.250	3.200	3.280	3.000	3.300	3,257,340	10,476,854	3.2164	162.5	160.0	164.0	150.0	165.0	65,147	160.82	-0.91%
2007-10-15	0	3.280	3.210	3.270	3.140	3.740	5,687,300	19,379,134	3.4074	164.0	160.5	163.5	157.0	187.0	113,746	170.37	-6.29%
2007-10-12	1	3.500	3.480	3.500	2.750	3.640	21,165,580	70,688,315	3.3398	175.0	174.0	175.0	137.5	182.0	423,312	166.99	25.00%
2007-10-11	0	2.800	2.780	2.800	2.700	2.800	6,023,080	16,766,176	2.7837	140.0	139.0	140.0	135.0	140.0	120,462	139.18	1.82%
2007-10-10	0	2.750	2.750	2.770	2.700	2.780	1,586,930	4,340,872	2.7354	137.5	137.5	138.5	135.0	139.0	31,739	136.77	0.00%
2007-10-09	0	2.750	2.720	2.770	2.700	2.790	1,718,600	4,712,165	2.7419	137.5	136.0	138.5	135.0	139.5	34,372	137.09	0.36%
2007-10-08	0	2.740	2.700	2.740	2.700	2.850	3,052,130	8,463,312	2.7729	137.0	135.0	137.0	135.0	142.5	61,043	138.65	-0.72%
2007-10-05	0	2.760	2.720	2.760	2.700	2.800	1,147,168	3,149,981	2.7459	138.0	136.0	138.0	135.0	140.0	22,943	137.29	-1.43%
2007-10-04	0	2.800	2.680	2.800	2.670	2.830	863,150	2,355,960	2.7295	140.0	134.0	140.0	133.5	141.5	17,263	136.47	0.00%
2007-10-03	0	2.800	2.760	2.800	2.640	2.850	1,415,000	3,822,625	2.7015	140.0	138.0	140.0	132.0	142.5	28,300	135.08	0.00%
2007-10-02	0	2.800	2.760	2.840	2.750	2.980	1,606,950	4,542,626	2.8269	140.0	138.0	142.0	137.5	149.0	32,139	141.34	0.72%
2007-09-28	0	2.780	2.780	2.790	2.550	2.800	2,673,450	7,141,439	2.6712	139.0	139.0	139.5	127.5	140.0	53,469	133.56	4.91%
2007-09-27	0	2.650	2.640	2.650	2.450	2.650	2,762,500	7,013,000	2.5386	132.5	132.0	132.5	122.5	132.5	55,250	126.93	4.33%
2007-09-25	0	2.540	2.500	2.600	2.420	2.600	3,465,000	8,678,125	2.5045	127.0	125.0	130.0	121.0	130.0	69,300	125.23	-2.68%
2007-09-24	0	2.610	2.570	2.600	2.500	2.830	2,775,150	7,219,822	2.6016	130.5	128.5	130.0	125.0	141.5	55,503	130.08	-5.78%
2007-09-21	0	2.770	2.720	2.770	2.680	2.800	2,597,000	7,062,100	2.7193	138.5	136.0	138.5	134.0	140.0	51,940	135.97	-0.36%
2007-09-20	0	2.780	2.760	2.780	2.750	2.850	1,450,000	4,055,800	2.7971	139.0	138.0	139.0	137.5	142.5	29,000	139.86	-1.42%
2007-09-19	0	2.820	2.800	2.820	2.800	2.900	2,113,000	6,030,705	2.8541	141.0	140.0	141.0	140.0	145.0	42,260	142.70	-2.76%
2007-09-18	0	2.900	2.870	2.900	2.800	3.250	3,241,750	9,653,138	2.9778	145.0	143.5	145.0	140.0	162.5	64,835	148.89	5.07%
2007-09-17	0	2.760	2.750	2.790	2.760	2.890	1,594,360	4,525,836	2.8387	138.0	137.5	139.5	138.0	144.5	31,887	141.93	-2.47%
2007-09-14	0	2.830	2.800	2.830	2.830	2.950	1,112,380	3,185,118	2.8633	141.5	140.0	141.5	141.5	147.5	22,248	143.17	-3.08%
2007-09-13	0	2.920	2.890	2.940	2.850	3.000	2,336,500	6,838,010	2.9266	146.0	144.5	147.0	142.5	150.0	46,730	146.33	-2.67%
2007-09-12	0	3.000	2.970	3.020	2.850	3.100	2,665,900	7,944,230	2.9799	150.0	148.5	151.0	142.5	155.0	53,318	149.00	-0.33%
2007-09-11	0	3.010	2.990	3.020	2.700	3.150	8,947,350	26,866,036	3.0027	150.5	149.5	151.0	135.0	157.5	178,947	150.13	11.48%
2007-09-10	0	2.700	2.700	2.720	2.650	2.770	2,037,127	5,534,216	2.7167	135.0	135.0	136.0	132.5	138.5	40,743	135.83	-2.88%
2007-09-07	0	2.780	2.750	2.800	2.740	2.810	1,646,700	4,563,878	2.7715	139.0	137.5	140.0	137.0	140.5	32,934	138.58	-1.42%
2007-09-06	0	2.820	2.810	2.850	2.720	2.890	1,665,100	4,716,795	2.8327	141.0	140.5	142.5	136.0	144.5	33,302	141.64	2.92%
2007-09-05	0	2.740	2.750	2.800	2.740	3.000	6,060,283	17,390,469	2.8696	137.0	137.5	140.0	137.0	150.0	121,206	143.48	-4.86%
2007-09-04	0	2.880	2.800	2.810	2.320	2.920	18,268,640	47,870,414	2.6204	144.0	140.0	140.5	116.0	146.0	365,373	131.02	-1.37%
2007-09-03	0	2.920	2.900	2.910	2.900	3.210	6,354,575	19,035,663	2.9956	146.0	145.0	145.5	145.0	160.5	127,092	149.78	-10.43%
2007-08-31	0	3.260	3.270	3.280	2.800	3.350	10,162,560	32,152,888	3.1639	163.0	163.5	164.0	140.0	167.5	203,251	158.19	-1.21%
2007-08-30	0	3.300	3.280	3.310	2.800	4.500	35,894,860	123,135,265	3.4304	165.0	164.0	165.5	140.0	225.0	717,897	171.52	-10.33%
2007-08-29	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	184.0	-	-	-	-	0	-	0.00%
2007-08-07	0	3.680	3.650	3.690	3.300	4.180	46,168,366	173,629,935	3.7608	184.0	182.5	184.5	165.0	209.0	923,367	188.04	-2.13%
2007-08-06	0	3.760	3.750	3.800	3.440	3.850	20,332,355	74,002,276	3.6396	188.0	187.5	190.0	172.0	192.5	406,647	181.98	2.73%
2007-08-03	0	3.660	3.660	3.750	3.500	3.960	17,264,390	64,268,759	3.7226	183.0	183.0	187.5	175.0	198.0	345,288	186.13	-3.43%
2007-08-02	0	3.790	3.800	3.810	3.000	4.300	43,972,400	164,802,099	3.7479	189.5	190.0	190.5	150.0	215.0	879,448	187.39	0.26%
2007-08-01	0	3.780	3.780	3.810	2.600	3.810	75,454,500	232,399,216	3.0800	189.0	189.0	190.5	130.0	190.5	1,509,090	154.00	40.52%
2007-07-31	0	2.690	2.660	2.690	2.450	2.750	29,012,760	75,849,898	2.6144	134.5	133.0	134.5	122.5	137.5	580,255	130.72	-0.37%
2007-07-30	0	2.700	2.700	2.710	2.250	2.750	62,138,850	160,117,853	2.5768	135.0	135.0	135.5	112.5	137.5	1,242,777	128.84	20.00%
2007-07-27	0	2.250	2.270	2.290	1.380	2.290	137,645,710	267,823,981	1.9457	112.5	113.5	114.5	69.00	114.5	2,752,914	97.287	56.25%
2007-07-26	1	-	-	-	-	-	0	0	-	72.00	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	72.00	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	72.00	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	72.00	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	72.00	-	-	-	-	0	-	0.00%
2007-07-19	0	1.440	1.430	1.440	1.200	1.450	48,345,350	65,040,982	1.3453	72.00	71.50	72.00	60.00	72.50	966,907	67.267	24.14%
2007-07-18	0	1.160	1.150	1.160	0.990	1.200	16,848,900	18,330,164	1.0879	58.00	57.50	58.00	49.50	60.00	336,978	54.396	13.73%
2007-07-17	0	1.020	1.010	1.030	1.000	1.060	7,044,045	7,189,814	1.0207	51.00	50.50	51.50	50.00	53.00	140,881	51.035	-3.77%
2007-07-16	0	1.060	1.050	1.060	0.950	1.080	10,637,320	10,610,995	0.9975	53.00	52.50	53.00	47.50	54.00	212,746	49.876	0.00%
2007-07-13	0	1.060	1.050	1.070	0.870	1.150	39,984,520	43,417,670	1.0859	53.00	52.50	53.50	43.50	57.50	799,690	54.293	-1.85%
2007-07-12	0	1.080	1.080	1.090	0.860	1.160	67,226,440	70,719,745	1.0520	54.00	54.00	54.50	43.00	58.00	1,344,529	52.598	25.58%
2007-07-11	0	0.860	0.840	0.860	0.780	0.870	20,668,250	17,141,468	0.8294	43.00	42.00	43.00	39.00	43.50	413,365	41.468	0.00%
2007-07-10	0	0.860	0.850	0.860	0.570	0.900	124,168,593	99,457,417	0.8010	43.00	42.50	43.00	28.50	45.00	2,483,372	40.049	73.74%
2007-07-09	1	-	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2007-07-06	1	-	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2007-07-04	0	0.495	0.510	0.520	0.480	0.560	52,281,100	27,312,515	0.5224	24.75	25.50	26.00	24.00	28.00	1,045,622	26.121	6.45%
2007-07-03	0	0.465	0.475	0.480	0.460	0.490	13,860,500	6,584,193	0.4750	23.25	23.75	24.00	23.00	24.50	277,210	23.752	5.68%
2007-06-29	0	0.440	0.430	0.445	0.420	0.490	24,056,000	10,999,760	0.4573	22.00	21.50	22.25	21.00	24.50	481,120	22.863	1.15%
2007-06-28	0	0.435	0.430	0.435	0.425	0.520	19,317,750	8,901,951	0.4608	21.75	21.50	21.75	21.25	26.00	386,355	23.041	-10.31%
2007-06-27	0	0.485	0.475	0.490	0.480	0.610	39,448,840	21,480,927	0.5445	24.25	23.75	24.50	24.00	30.50	788,977	27.226	-10.19%
2007-06-26	0	0.540	0.530	0.540	0.450	0.590	49,213,560	26,133,444	0.5310	27.00	26.50	27.00	22.50	29.50	984,271	26.551	22.73%
2007-06-25	0	0.440	0.440	0.450	0.435	0.455	10,271,320	4,545,766	0.4426	22.00	22.00	22.50	21.75	22.75	205,426	22.128	-1.12%
2007-06-22	0	0.445	0.440	0.450	0.430	0.445	3,037,390	1,331,847	0.4385	22.25	22.00	22.50	21.50	22.25	60,748	21.924	1.14%
2007-06-21	0	0.440	0.435	0.445	0.425	0.455	3,611,010	1,591,974	0.4409	22.00	21.75	22.25	21.25	22.75	72,220	22.043	0.00%
2007-06-20	0	0.440	0.440	0.445	0.420	0.465	4,460,500	1,958,400	0.4391	22.00	22.00	22.25	21.00	23.25	89,210	21.953	0.00%
2007-06-18	0	0.440	0.435	0.450	0.395	0.470	5,555,370	2,360,698	0.4249	22.00	21.75	22.50	19.75	23.50	111,107	21.247	-6.38%
2007-06-15	0	0.470	0.470	0.475	0.460	0.490	12,194,450	5,793,905	0.4751	23.50	23.50	23.75	23.00	24.50	243,889	23.756	-3.09%
2007-06-14	0	0.485	0.485	0.490	0.465	0.500	10,617,500	5,174,985	0.4874	24.25	24.25	24.50	23.25	25.00	212,350	24.370	0.00%
2007-06-13	0	0.485	0.485	0.490	0.445	0.510	27,874,000	13,390,650	0.4804	24.25	24.25	24.50	22.25	25.50	557,480	24.020	11.49%
2007-06-12	0	0.435	0.435	0.450	0.435	0.480	10,557,500	4,859,033	0.4602	21.75	21.75	22.50	21.75	24.00	211,150	23.012	-2.25%
2007-06-11	0	0.445	0.440	0.445	0.405	0.450	5,597,140	2,404,951	0.4297	22.25	22.00	22.25	20.25	22.50	111,943	21.484	8.54%
2007-06-08	0	0.410	0.405	0.420	0.390	0.415	3,582,480	1,434,823	0.4005	20.50	20.25	21.00	19.50	20.75	71,650	20.026	5.13%
2007-06-07	0	0.390	0.390	0.400	0.390	0.400	4,639,000	1,822,880	0.3929	19.50	19.50	20.00	19.50	20.00	92,780	19.647	-1.27%
2007-06-06	0	0.395	0.395	0.400	0.385	0.410	4,887,310	1,922,555	0.3934	19.75	19.75	20.00	19.25	20.50	97,746	19.669	-4.82%
2007-06-05	0	0.415	0.405	0.415	0.365	0.450	14,501,800	5,889,943	0.4062	20.75	20.25	20.75	18.25	22.50	290,036	20.308	-5.68%
2007-06-04	0	0.440	0.435	0.440	0.440	0.520	20,935,500	10,033,670	0.4793	22.00	21.75	22.00	22.00	26.00	418,710	23.963	-5.38%
2007-06-01	0	0.465	0.465	0.470	0.430	0.500	24,072,100	11,054,452	0.4592	23.25	23.25	23.50	21.50	25.00	481,442	22.961	-7.00%
2007-05-31	0	0.500	0.495	0.510	0.430	0.540	37,022,500	18,760,785	0.5067	25.00	24.75	25.50	21.50	27.00	740,450	25.337	11.11%
2007-05-30	0	0.450	0.445	0.455	0.360	0.455	31,111,200	12,678,825	0.4075	22.50	22.25	22.75	18.00	22.75	622,224	20.377	12.50%
2007-05-29	0	0.400	0.395	0.400	0.370	0.510	38,163,750	15,860,550	0.4156	20.00	19.75	20.00	18.50	25.50	763,275	20.780	-13.04%
2007-05-28	0	0.460	0.455	0.460	0.330	0.485	89,040,315	38,605,565	0.4336	23.00	22.75	23.00	16.50	24.25	1,780,806	21.679	53.33%
2007-05-25	0	0.300	0.300	0.305	0.235	0.320	43,564,200	12,898,652	0.2961	15.00	15.00	15.25	11.75	16.00	871,284	14.804	25.00%
2007-05-23	0	0.240	0.226	0.239	0.210	0.245	13,024,190	3,042,563	0.2336	12.00	11.30	11.95	10.50	12.25	260,484	11.680	12.15%
2007-05-22	0	0.214	0.213	0.224	0.207	0.230	5,289,250	1,159,519	0.2192	10.70	10.65	11.20	10.35	11.50	105,785	10.961	-4.89%
2007-05-21	0	0.225	0.225	0.228	0.215	0.239	5,481,250	1,249,898	0.2280	11.25	11.25	11.40	10.75	11.95	109,625	11.402	9.22%
2007-05-18	0	0.206	0.200	0.206	0.195	0.208	2,685,000	550,020	0.2048	10.30	10.00	10.30	9.750	10.40	53,700	10.242	0.49%
2007-05-17	0	0.205	0.201	0.208	0.200	0.205	1,592,000	322,512	0.2026	10.25	10.05	10.40	10.00	10.25	31,840	10.129	-1.44%
2007-05-16	0	0.208	0.203	0.208	0.190	0.213	8,202,500	1,666,491	0.2032	10.40	10.15	10.40	9.500	10.65	164,050	10.158	9.47%
2007-05-15	0	0.190	0.190	0.194	0.187	0.193	1,364,682	257,694	0.1888	9.500	9.500	9.700	9.350	9.650	27,294	9.4415	-1.55%
2007-05-14	0	0.193	0.193	0.197	0.193	0.205	3,215,120	636,294	0.1979	9.650	9.650	9.850	9.650	10.25	64,302	9.8953	1.05%
2007-05-11	0	0.191	0.191	0.196	0.180	0.199	4,425,680	847,958	0.1916	9.550	9.550	9.800	9.000	9.950	88,514	9.5800	6.11%
2007-05-10	0	0.180	0.180	0.192	0.180	0.190	1,764,000	323,846	0.1836	9.000	9.000	9.600	9.000	9.500	35,280	9.1793	-6.25%
2007-05-09	0	0.192	0.191	0.192	0.175	0.193	3,931,250	718,523	0.1828	9.600	9.550	9.600	8.750	9.650	78,625	9.1386	6.67%
2007-05-08	0	0.180	0.172	0.180	0.171	0.185	1,893,400	332,660	0.1757	9.000	8.600	9.000	8.550	9.250	37,868	8.7847	-2.70%
2007-05-07	0	0.185	0.184	0.185	0.180	0.186	785,650	144,963	0.1845	9.250	9.200	9.250	9.000	9.300	15,713	9.2257	-1.07%
2007-05-04	0	0.187	0.184	0.188	0.181	0.188	1,421,800	266,214	0.1872	9.350	9.200	9.400	9.050	9.400	28,436	9.3619	-3.61%
2007-05-03	0	0.194	0.194	0.195	0.188	0.198	1,446,500	276,080	0.1909	9.700	9.700	9.750	9.400	9.900	28,930	9.5430	1.04%
2007-05-02	0	0.192	0.187	0.192	0.189	0.193	1,663,500	316,210	0.1901	9.600	9.350	9.600	9.450	9.650	33,270	9.5044	1.59%
2007-04-30	0	0.189	0.186	0.188	0.185	0.190	1,300,000	241,420	0.1857	9.450	9.300	9.400	9.250	9.500	26,000	9.2854	-3.57%
2007-04-27	0	0.196	0.191	0.196	0.190	0.201	930,000	180,480	0.1941	9.800	9.550	9.800	9.500	10.05	18,600	9.7032	-2.49%
2007-04-26	0	0.201	0.200	0.201	0.198	0.220	3,252,000	679,990	0.2091	10.05	10.00	10.05	9.900	11.00	65,040	10.455	-0.99%
2007-04-25	0	0.203	0.193	0.203	0.185	0.220	3,994,750	805,336	0.2016	10.15	9.650	10.15	9.250	11.00	79,895	10.080	-7.31%
2007-04-24	0	0.219	0.215	0.219	0.206	0.220	2,739,400	583,130	0.2129	10.95	10.75	10.95	10.30	11.00	54,788	10.643	1.86%
2007-04-23	0	0.215	0.215	0.220	0.215	0.250	9,025,000	2,079,940	0.2305	10.75	10.75	11.00	10.75	12.50	180,500	11.523	-7.73%
2007-04-20	0	0.233	0.232	0.235	0.182	0.250	27,927,300	6,344,540	0.2272	11.65	11.60	11.75	9.100	12.50	558,546	11.359	28.02%
2007-04-19	0	0.182	0.181	0.182	0.176	0.200	7,268,510	1,333,596	0.1835	9.100	9.050	9.100	8.800	10.00	145,370	9.1738	-4.71%
2007-04-18	0	0.191	0.189	0.200	0.189	0.220	7,937,000	1,584,143	0.1996	9.550	9.450	10.00	9.450	11.00	158,740	9.9795	-10.75%
2007-04-17	0	0.214	0.213	0.215	0.206	0.215	4,706,000	991,450	0.2107	10.70	10.65	10.75	10.30	10.75	94,120	10.534	1.90%
2007-04-16	0	0.210	0.210	0.214	0.210	0.223	3,609,750	776,288	0.2151	10.50	10.50	10.70	10.50	11.15	72,195	10.753	-5.41%
2007-04-13	0	0.222	0.222	0.226	0.208	0.245	7,158,150	1,585,438	0.2215	11.10	11.10	11.30	10.40	12.25	143,163	11.074	1.83%
2007-04-12	0	0.218	0.213	0.218	0.205	0.230	17,736,250	3,788,345	0.2136	10.90	10.65	10.90	10.25	11.50	354,725	10.680	-9.17%
2007-04-11	0	0.240	0.236	0.238	0.233	0.255	16,971,000	4,150,058	0.2445	12.00	11.80	11.90	11.65	12.75	339,420	12.227	3.00%
2007-04-10	0	0.233	0.234	0.235	0.221	0.300	27,859,500	6,902,020	0.2477	11.65	11.70	11.75	11.05	15.00	557,190	12.387	-18.25%
2007-04-04	0	0.285	0.280	0.285	0.189	0.400	200,517,880	59,384,428	0.2962	14.25	14.00	14.25	9.450	20.00	4,010,358	14.808	103.57%
2007-04-03	0	0.140	0.144	0.145	0.125	0.145	7,165,000	953,850	0.1331	7.000	7.200	7.250	6.250	7.250	143,300	6.6563	1.45%
2007-04-02	0	0.138	0.132	0.138	0.127	0.150	7,215,000	992,685	0.1376	6.900	6.600	6.900	6.350	7.500	144,300	6.8793	7.81%
2007-03-30	0	0.128	0.123	0.128	0.116	0.135	4,778,000	606,933	0.1270	6.400	6.150	6.400	5.800	6.750	95,560	6.3513	2.40%
2007-03-29	0	0.125	0.123	0.125	0.121	0.129	2,911,500	369,838	0.1270	6.250	6.150	6.250	6.050	6.450	58,230	6.3513	-4.58%
2007-03-28	0	0.131	0.125	0.131	0.115	0.136	1,264,500	151,865	0.1201	6.550	6.250	6.550	5.750	6.800	25,290	6.0049	8.26%
2007-03-27	0	0.121	0.119	0.121	0.119	0.122	1,842,500	223,010	0.1210	6.050	5.950	6.050	5.950	6.100	36,850	6.0518	-9.02%
2007-03-26	0	0.133	0.133	0.134	0.123	0.138	1,129,250	147,273	0.1304	6.650	6.650	6.700	6.150	6.900	22,585	6.5208	-2.92%
2007-03-23	0	0.137	0.129	0.138	0.130	0.138	2,428,550	324,244	0.1335	6.850	6.450	6.900	6.500	6.900	48,571	6.6757	7.03%
2007-03-22	0	0.128	0.125	0.131	0.120	0.135	1,691,000	222,140	0.1314	6.400	6.250	6.550	6.000	6.750	33,820	6.5683	-2.29%
2007-03-21	0	0.131	0.123	0.135	0.123	0.138	976,000	121,740	0.1247	6.550	6.150	6.750	6.150	6.900	19,520	6.2367	0.77%
2007-03-20	0	0.130	0.126	0.134	0.117	0.138	5,307,500	676,693	0.1275	6.500	6.300	6.700	5.850	6.900	106,150	6.3749	10.17%
2007-03-19	0	0.118	0.115	0.118	0.104	0.130	3,206,500	368,088	0.1148	5.900	5.750	5.900	5.200	6.500	64,130	5.7397	13.46%
2007-03-16	0	0.104	0.104	0.108	0.100	0.110	395,000	41,160	0.1042	5.200	5.200	5.400	5.000	5.500	7,900	5.2101	-9.57%
2007-03-15	0	0.115	0.109	0.116	0.090	0.115	2,145,500	229,330	0.1069	5.750	5.450	5.800	4.500	5.750	42,910	5.3444	4.55%
2007-03-14	0	0.110	0.091	0.110	-	-	500	35	0.0700	5.500	4.550	5.500	-	-	10	3.5000	-0.90%
2007-03-13	0	0.111	0.111	0.115	0.099	0.100	230,500	23,017	0.0999	5.550	5.550	5.750	4.950	5.000	4,610	4.9928	2.78%
2007-03-12	0	0.108	0.095	0.108	0.108	0.108	400,000	43,200	0.1080	5.400	4.750	5.400	5.400	5.400	8,000	5.4000	0.00%
2007-03-09	0	0.108	0.089	0.108	0.107	0.108	870,000	93,790	0.1078	5.400	4.450	5.400	5.350	5.400	17,400	5.3902	3.85%
2007-03-08	0	0.104	0.104	0.105	0.090	0.103	50,000	4,800	0.0960	5.200	5.200	5.250	4.500	5.150	1,000	4.8000	-0.95%
2007-03-07	0	0.105	0.091	0.105	0.105	0.108	700,000	74,960	0.1071	5.250	4.550	5.250	5.250	5.400	14,000	5.3543	1.94%
2007-03-06	0	0.103	0.085	0.103	0.102	0.104	510,100	52,777	0.1035	5.150	4.250	5.150	5.100	5.200	10,202	5.1732	-3.74%
2007-03-05	0	0.107	0.083	0.107	0.082	0.110	1,482,250	152,752	0.1031	5.350	4.150	5.350	4.100	5.500	29,645	5.1527	7.00%
2007-03-02	0	0.100	0.091	0.110	0.090	0.115	1,867,500	204,023	0.1092	5.000	4.550	5.500	4.500	5.750	37,350	5.4625	-9.09%
2007-03-01	0	0.110	0.110	0.120	0.110	0.120	2,085,000	234,455	0.1124	5.500	5.500	6.000	5.500	6.000	41,700	5.6224	-8.33%
2007-02-28	0	0.120	0.120	0.122	0.115	0.120	1,951,500	232,695	0.1192	6.000	6.000	6.100	5.750	6.000	39,030	5.9620	9.09%
2007-02-27	0	0.110	0.110	0.120	0.105	0.135	3,980,000	456,550	0.1147	5.500	5.500	6.000	5.250	6.750	79,600	5.7356	-9.09%
2007-02-26	0	0.121	0.115	0.124	0.100	0.145	2,432,500	288,840	0.1187	6.050	5.750	6.200	5.000	7.250	48,650	5.9371	9.01%
2007-02-23	0	0.111	0.111	0.112	0.106	0.113	515,200	58,018	0.1126	5.550	5.550	5.600	5.300	5.650	10,304	5.6306	-1.77%
2007-02-22	0	0.113	0.098	0.113	0.088	0.125	2,018,500	214,028	0.1060	5.650	4.900	5.650	4.400	6.250	40,370	5.3017	31.40%
2007-02-21	0	0.086	0.086	0.089	0.074	0.089	250,000	19,840	0.0794	4.300	4.300	4.450	3.700	4.450	5,000	3.9680	-3.37%
2007-02-16	0	0.089	0.089	0.100	0.072	0.072	10,000	720	0.0720	4.450	4.450	5.000	3.600	3.600	200	3.6000	1.14%
2007-02-15	0	0.088	0.077	0.088	-	-	0	0	-	4.400	3.850	4.400	-	-	0	-	0.00%
2007-02-14	0	0.088	0.088	0.094	0.078	0.078	30,000	2,340	0.0780	4.400	4.400	4.700	3.900	3.900	600	3.9000	0.00%
2007-02-13	0	0.088	0.083	0.088	0.083	0.088	436,000	36,402	0.0835	4.400	4.150	4.400	4.150	4.400	8,720	4.1745	-6.38%
2007-02-12	0	0.094	0.094	0.096	0.085	0.095	1,907,000	174,352	0.0914	4.700	4.700	4.800	4.250	4.750	38,140	4.5714	4.44%
2007-02-09	0	0.090	0.090	0.097	0.080	0.099	3,585,000	332,885	0.0929	4.500	4.500	4.850	4.000	4.950	71,700	4.6427	-2.17%
2007-02-08	0	0.092	0.088	0.095	0.073	0.092	6,941,250	564,893	0.0814	4.600	4.400	4.750	3.650	4.600	138,825	4.0691	37.31%
2007-02-07	0	0.067	0.067	0.074	0.060	0.070	1,348,000	85,200	0.0632	3.350	3.350	3.700	3.000	3.500	26,960	3.1602	8.06%
2007-02-06	0	0.062	0.061	0.067	-	-	0	0	-	3.100	3.050	3.350	-	-	0	-	0.00%
2007-02-05	0	0.062	0.060	0.062	0.067	0.067	600,000	40,200	0.0670	3.100	3.000	3.100	3.350	3.350	12,000	3.3500	-6.06%
2007-02-02	0	0.066	0.058	0.066	0.067	0.067	380,000	25,460	0.0670	3.300	2.900	3.300	3.350	3.350	7,600	3.3500	-1.49%
2007-02-01	0	0.067	0.063	0.067	0.055	0.067	795,000	52,940	0.0666	3.350	3.150	3.350	2.750	3.350	15,900	3.3296	-12.99%
2007-01-31	0	0.077	0.057	0.077	0.067	0.080	300,000	20,660	0.0689	3.850	2.850	3.850	3.350	4.000	6,000	3.4433	14.93%
2007-01-30	0	0.067	0.057	0.067	0.067	0.067	300,000	20,100	0.0670	3.350	2.850	3.350	3.350	3.350	6,000	3.3500	0.00%
2007-01-29	0	0.067	0.067	0.070	0.067	0.067	141,100	9,435	0.0669	3.350	3.350	3.500	3.350	3.350	2,822	3.3434	0.00%
2007-01-26	0	0.067	0.057	0.067	-	-	0	0	-	3.350	2.850	3.350	-	-	0	-	0.00%
2007-01-25	0	0.067	0.062	0.067	0.067	0.067	240,000	16,080	0.0670	3.350	3.100	3.350	3.350	3.350	4,800	3.3500	0.00%
2007-01-24	0	0.067	0.067	0.073	0.055	0.078	1,330,000	82,300	0.0619	3.350	3.350	3.650	2.750	3.900	26,600	3.0940	19.64%
2007-01-23	0	0.056	0.055	0.077	0.055	0.063	440,000	25,000	0.0568	2.800	2.750	3.850	2.750	3.150	8,800	2.8409	-11.11%
2007-01-22	0	0.063	0.063	0.079	0.053	0.053	20,500	1,003	0.0489	3.150	3.150	3.950	2.650	2.650	410	2.4463	-21.25%
2007-01-19	0	0.080	0.050	0.080	-	-	5,000	235	0.0470	4.000	2.500	4.000	-	-	100	2.3500	0.00%
2007-01-18	0	0.080	0.050	0.080	0.056	0.080	150,000	10,320	0.0688	4.000	2.500	4.000	2.800	4.000	3,000	3.4400	25.00%
2007-01-17	0	0.064	0.050	0.064	-	-	0	0	-	3.200	2.500	3.200	-	-	0	-	0.00%
2007-01-16	0	0.064	0.045	0.064	-	-	0	0	-	3.200	2.250	3.200	-	-	0	-	0.00%
2007-01-15	0	0.064	0.043	0.065	-	-	5,000	200	0.0400	3.200	2.150	3.250	-	-	100	2.0000	0.00%
2007-01-12	0	0.064	0.047	0.068	-	-	0	0	-	3.200	2.350	3.400	-	-	0	-	0.00%
2007-01-11	0	0.064	0.048	0.064	-	-	0	0	-	3.200	2.400	3.200	-	-	0	-	0.00%
2007-01-10	0	0.064	0.047	0.064	-	-	4,250	162	0.0381	3.200	2.350	3.200	-	-	85	1.9059	-1.54%
2007-01-09	0	0.065	0.048	0.065	-	-	0	0	-	3.250	2.400	3.250	-	-	0	-	0.00%
2007-01-08	0	0.065	0.052	0.065	-	-	0	0	-	3.250	2.600	3.250	-	-	0	-	0.00%
2007-01-05	0	0.065	0.053	0.065	0.050	0.065	51,300	2,729	0.0532	3.250	2.650	3.250	2.500	3.250	1,026	2.6598	-4.41%
2007-01-04	0	0.068	0.052	0.068	-	-	10,000	450	0.0450	3.400	2.600	3.400	-	-	200	2.2500	0.00%
2007-01-03	0	0.068	0.060	0.070	0.064	0.068	860,750	57,634	0.0670	3.400	3.000	3.500	3.200	3.400	17,215	3.3479	7.94%
2007-01-02	0	0.063	0.063	0.070	0.050	0.060	136,750	7,831	0.0573	3.150	3.150	3.500	2.500	3.000	2,735	2.8633	5.00%
2006-12-29	0	0.060	0.051	0.070	-	-	300	14	0.0467	3.000	2.550	3.500	-	-	6	2.3333	0.00%
2006-12-28	0	0.060	0.060	0.063	0.045	0.060	141,000	7,400	0.0525	3.000	3.000	3.150	2.250	3.000	2,820	2.6241	0.00%
2006-12-27	0	0.060	0.045	0.070	-	-	0	0	-	3.000	2.250	3.500	-	-	0	-	0.00%
2006-12-22	0	0.060	0.058	0.070	0.053	0.060	30,000	1,660	0.0553	3.000	2.900	3.500	2.650	3.000	600	2.7667	-7.69%
2006-12-21	0	0.065	0.062	0.080	-	-	10,000	550	0.0550	3.250	3.100	4.000	-	-	200	2.7500	0.00%
2006-12-20	0	0.065	0.065	0.070	0.063	0.064	170,000	10,750	0.0632	3.250	3.250	3.500	3.150	3.200	3,400	3.1618	1.56%
2006-12-19	0	0.064	0.064	0.070	0.060	0.060	30,000	1,800	0.0600	3.200	3.200	3.500	3.000	3.000	600	3.0000	-1.54%
2006-12-18	0	0.065	0.065	0.070	0.060	0.070	1,223,500	78,380	0.0641	3.250	3.250	3.500	3.000	3.500	24,470	3.2031	-1.52%
2006-12-15	0	0.066	0.066	0.074	0.065	0.065	170,000	11,050	0.0650	3.300	3.300	3.700	3.250	3.250	3,400	3.2500	-5.71%
2006-12-14	0	0.070	0.065	0.080	-	-	0	0	-	3.500	3.250	4.000	-	-	0	-	0.00%
2006-12-13	0	0.070	0.060	0.070	-	-	0	0	-	3.500	3.000	3.500	-	-	0	-	-1.41%
2006-12-12	0	0.071	0.062	0.079	-	-	2,000	110	0.0550	3.550	3.100	3.950	-	-	40	2.7500	0.00%
2006-12-11	0	0.071	0.066	0.075	0.070	0.071	52,000	3,620	0.0696	3.550	3.300	3.750	3.500	3.550	1,040	3.4808	-2.74%
2006-12-08	0	0.073	0.065	0.073	0.063	0.080	77,500	5,880	0.0759	3.650	3.250	3.650	3.150	4.000	1,550	3.7935	5.80%
2006-12-07	0	0.069	0.069	0.076	0.064	0.064	10,000	640	0.0640	3.450	3.450	3.800	3.200	3.200	200	3.2000	-9.21%
2006-12-06	0	0.076	0.066	0.076	0.076	0.076	200,000	15,200	0.0760	3.800	3.300	3.800	3.800	3.800	4,000	3.8000	2.70%
2006-12-05	0	0.074	0.066	0.075	0.062	0.076	120,500	8,350	0.0693	3.700	3.300	3.750	3.100	3.800	2,410	3.4647	-2.63%
2006-12-04	0	0.076	0.065	0.076	-	-	0	0	-	3.800	3.250	3.800	-	-	0	-	0.00%
2006-12-01	0	0.076	0.067	0.076	0.070	0.076	130,000	9,520	0.0732	3.800	3.350	3.800	3.500	3.800	2,600	3.6615	2.70%
2006-11-30	0	0.074	0.069	0.074	0.074	0.074	60,000	4,440	0.0740	3.700	3.450	3.700	3.700	3.700	1,200	3.7000	-7.50%
2006-11-29	0	0.080	0.069	0.080	0.063	0.080	325,000	23,930	0.0736	4.000	3.450	4.000	3.150	4.000	6,500	3.6815	5.26%
2006-11-28	0	0.076	0.068	0.080	-	-	0	0	-	3.800	3.400	4.000	-	-	0	-	0.00%
2006-11-27	0	0.076	0.068	0.080	-	-	0	0	-	3.800	3.400	4.000	-	-	0	-	0.00%
2006-11-24	0	0.076	0.076	0.078	0.061	0.070	133,100	8,813	0.0662	3.800	3.800	3.900	3.050	3.500	2,662	3.3107	10.14%
2006-11-23	0	0.069	0.069	0.078	0.069	0.080	382,000	27,635	0.0723	3.450	3.450	3.900	3.450	4.000	7,640	3.6171	-13.75%
2006-11-22	0	0.080	0.077	0.080	0.076	0.085	570,000	46,870	0.0822	4.000	3.850	4.000	3.800	4.250	11,400	4.1114	8.11%
2006-11-21	0	0.074	0.068	0.074	0.064	0.080	1,543,750	106,288	0.0689	3.700	3.400	3.700	3.200	4.000	30,875	3.4425	-5.13%
2006-11-20	0	0.078	0.078	0.080	0.065	0.090	1,400,000	105,940	0.0757	3.900	3.900	4.000	3.250	4.500	28,000	3.7836	1.30%
2006-11-17	0	0.077	0.076	0.080	0.051	0.100	56,192,500	3,477,453	0.0619	3.850	3.800	4.000	2.550	5.000	1,123,850	3.0942	28.33%
2006-11-16	0	0.060	0.052	0.064	0.060	0.060	1,435,500	86,074	0.0600	3.000	2.600	3.200	3.000	3.000	28,710	2.9980	3.45%
2006-11-15	0	0.058	0.050	0.060	-	-	0	0	-	2.900	2.500	3.000	-	-	0	-	0.00%
2006-11-14	0	0.058	0.058	0.064	0.049	0.055	270,000	13,350	0.0494	2.900	2.900	3.200	2.450	2.750	5,400	2.4722	18.37%
2006-11-13	0	0.049	0.048	0.055	-	-	6,000	240	0.0400	2.450	2.400	2.750	-	-	120	2.0000	0.00%
2006-11-10	0	0.049	0.049	0.069	0.049	0.049	85,300	4,132	0.0484	2.450	2.450	3.450	2.450	2.450	1,706	2.4220	2.08%
2006-11-09	0	0.048	0.045	0.074	0.046	0.048	25,000	1,130	0.0452	2.400	2.250	3.700	2.300	2.400	500	2.2600	-4.00%
2006-11-08	0	0.050	0.043	0.069	0.035	0.050	115,000	4,875	0.0424	2.500	2.150	3.450	1.750	2.500	2,300	2.1196	-5.66%
2006-11-07	0	0.053	0.047	0.069	-	-	800	32	0.0400	2.650	2.350	3.450	-	-	16	2.0000	0.00%
2006-11-06	0	0.053	0.041	0.069	-	-	0	0	-	2.650	2.050	3.450	-	-	0	-	0.00%
2006-11-03	0	0.053	0.053	0.069	0.047	0.047	15,000	680	0.0453	2.650	2.650	3.450	2.350	2.350	300	2.2667	0.00%
2006-11-02	0	0.053	0.053	0.056	0.047	0.047	12,030	551	0.0458	2.650	2.650	2.800	2.350	2.350	241	2.2901	3.92%
2006-11-01	0	0.051	0.050	0.065	-	-	14,180	638	0.0450	2.550	2.500	3.250	-	-	284	2.2496	0.00%
2006-10-31	0	0.051	0.051	0.056	0.051	0.051	201,160	10,246	0.0509	2.550	2.550	2.800	2.550	2.550	4,023	2.5467	2.00%
2006-10-27	0	0.050	0.050	0.055	0.040	0.056	510,000	26,510	0.0520	2.500	2.500	2.750	2.000	2.800	10,200	2.5990	-13.79%
2006-10-26	0	0.058	0.056	0.058	0.055	0.064	390,000	21,730	0.0557	2.900	2.800	2.900	2.750	3.200	7,800	2.7859	-3.33%
2006-10-25	0	0.060	0.059	0.060	0.056	0.060	610,250	34,270	0.0562	3.000	2.950	3.000	2.800	3.000	12,205	2.8079	3.45%
2006-10-24	0	0.058	0.055	0.058	0.054	0.058	320,000	17,750	0.0555	2.900	2.750	2.900	2.700	2.900	6,400	2.7734	-1.69%
2006-10-23	0	0.059	0.052	0.060	0.059	0.059	100,000	5,900	0.0590	2.950	2.600	3.000	2.950	2.950	2,000	2.9500	0.00%
2006-10-20	0	0.059	0.050	0.060	-	-	6,250	250	0.0400	2.950	2.500	3.000	-	-	125	2.0000	0.00%
2006-10-19	0	0.059	0.059	0.067	0.052	0.052	502,500	26,120	0.0520	2.950	2.950	3.350	2.600	2.600	10,050	2.5990	11.32%
2006-10-18	0	0.053	0.047	0.069	-	-	60	3	0.0500	2.650	2.350	3.450	-	-	1	2.5000	0.00%
2006-10-17	0	0.053	0.053	0.065	0.051	0.051	14,000	690	0.0493	2.650	2.650	3.250	2.550	2.550	280	2.4643	-19.70%
2006-10-16	0	0.066	0.051	0.067	-	-	0	0	-	3.300	2.550	3.350	-	-	0	-	0.00%
2006-10-13	0	0.066	0.055	0.068	-	-	2,500	128	0.0512	3.300	2.750	3.400	-	-	50	2.5600	0.00%
2006-10-12	0	0.066	0.049	0.066	-	-	0	0	-	3.300	2.450	3.300	-	-	0	-	0.00%
2006-10-11	0	0.066	0.052	0.066	-	-	0	0	-	3.300	2.600	3.300	-	-	0	-	0.00%
2006-10-10	0	0.066	0.051	0.066	0.070	0.070	10,000	700	0.0700	3.300	2.550	3.300	3.500	3.500	200	3.5000	15.79%
2006-10-09	0	0.057	0.057	0.065	0.051	0.051	100,000	5,100	0.0510	2.850	2.850	3.250	2.550	2.550	2,000	2.5500	-5.00%
2006-10-06	0	0.060	0.050	0.065	0.057	0.060	152,600	8,695	0.0570	3.000	2.500	3.250	2.850	3.000	3,052	2.8490	5.26%
2006-10-05	0	0.057	0.050	0.060	-	-	0	0	-	2.850	2.500	3.000	-	-	0	-	0.00%
2006-10-04	0	0.057	0.057	0.060	0.049	0.050	70,000	3,490	0.0499	2.850	2.850	3.000	2.450	2.500	1,400	2.4929	-5.00%
2006-10-03	0	0.060	0.058	0.065	0.060	0.063	180,320	10,937	0.0607	3.000	2.900	3.250	3.000	3.150	3,606	3.0327	-11.76%
2006-09-29	0	0.068	0.068	0.069	0.055	0.055	500,000	27,500	0.0550	3.400	3.400	3.450	2.750	2.750	10,000	2.7500	9.68%
2006-09-28	0	0.062	0.063	0.064	0.059	0.061	110,000	6,610	0.0601	3.100	3.150	3.200	2.950	3.050	2,200	3.0045	8.77%
2006-09-27	0	0.057	0.057	0.060	0.057	0.057	20,000	1,140	0.0570	2.850	2.850	3.000	2.850	2.850	400	2.8500	-6.56%
2006-09-26	0	0.061	0.057	0.068	-	-	0	0	-	3.050	2.850	3.400	-	-	0	-	0.00%
2006-09-25	0	0.061	0.061	0.070	0.061	0.061	20,000	1,220	0.0610	3.050	3.050	3.500	3.050	3.050	400	3.0500	-4.69%
2006-09-22	0	0.064	0.062	0.069	-	-	5,000	290	0.0580	3.200	3.100	3.450	-	-	100	2.9000	0.00%
2006-09-21	0	0.064	0.064	0.069	0.062	0.069	365,000	23,405	0.0641	3.200	3.200	3.450	3.100	3.450	7,300	3.2062	-7.25%
2006-09-20	0	0.069	0.065	0.070	-	-	0	0	-	3.450	3.250	3.500	-	-	0	-	0.00%
2006-09-19	0	0.069	0.069	0.070	0.066	0.066	15,500	990	0.0639	3.450	3.450	3.500	3.300	3.300	310	3.1935	-1.43%
2006-09-18	0	0.070	0.066	0.070	0.070	0.070	50,000	3,500	0.0700	3.500	3.300	3.500	3.500	3.500	1,000	3.5000	-5.41%
2006-09-15	0	0.074	0.070	0.074	0.074	0.074	80,000	5,920	0.0740	3.700	3.500	3.700	3.700	3.700	1,600	3.7000	-6.33%
2006-09-14	0	0.079	0.070	0.079	0.074	0.079	125,000	9,250	0.0740	3.950	3.500	3.950	3.700	3.950	2,500	3.7000	21.54%
2006-09-13	0	0.065	0.065	0.070	0.065	0.080	310,000	21,570	0.0696	3.250	3.250	3.500	3.250	4.000	6,200	3.4790	-7.14%
2006-09-12	0	0.070	0.060	0.070	-	-	0	0	-	3.500	3.000	3.500	-	-	0	-	0.00%
2006-09-11	0	0.070	0.070	0.072	0.056	0.080	177,000	12,150	0.0686	3.500	3.500	3.600	2.800	4.000	3,540	3.4322	4.48%
2006-09-08	0	0.067	0.063	0.067	-	-	2,000	110	0.0550	3.350	3.150	3.350	-	-	40	2.7500	0.00%
2006-09-07	0	0.067	0.062	0.068	0.061	0.072	290,000	18,890	0.0651	3.350	3.100	3.400	3.050	3.600	5,800	3.2569	1.52%
2006-09-06	0	0.066	0.061	0.066	0.068	0.068	80,000	5,440	0.0680	3.300	3.050	3.300	3.400	3.400	1,600	3.4000	-2.94%
2006-09-05	0	0.068	0.065	0.068	0.065	0.080	302,500	20,555	0.0680	3.400	3.250	3.400	3.250	4.000	6,050	3.3975	-12.82%
2006-09-04	0	0.078	0.068	0.079	0.063	0.105	595,000	43,725	0.0735	3.900	3.400	3.950	3.150	5.250	11,900	3.6744	30.00%
2006-09-01	0	0.060	0.053	0.060	-	-	5,000	225	0.0450	3.000	2.650	3.000	-	-	100	2.2500	-1.64%
2006-08-31	0	0.061	0.058	0.066	-	-	0	0	-	3.050	2.900	3.300	-	-	0	-	0.00%
2006-08-30	0	0.061	0.061	0.068	0.057	0.061	160,000	9,480	0.0593	3.050	3.050	3.400	2.850	3.050	3,200	2.9625	8.93%
2006-08-29	0	0.056	0.051	0.056	-	-	0	0	-	2.800	2.550	2.800	-	-	0	-	-1.75%
2006-08-28	0	0.057	0.052	0.057	0.057	0.057	100,000	5,700	0.0570	2.850	2.600	2.850	2.850	2.850	2,000	2.8500	0.00%
2006-08-25	0	0.057	0.051	0.060	-	-	0	0	-	2.850	2.550	3.000	-	-	0	-	0.00%
2006-08-24	0	0.057	0.051	0.075	-	-	0	0	-	2.850	2.550	3.750	-	-	0	-	0.00%
2006-08-23	0	0.057	0.057	0.070	0.050	0.050	10,000	500	0.0500	2.850	2.850	3.500	2.500	2.500	200	2.5000	1.79%
2006-08-22	0	0.056	0.050	0.059	-	-	0	0	-	2.800	2.500	2.950	-	-	0	-	0.00%
2006-08-21	0	0.056	0.050	0.060	-	-	0	0	-	2.800	2.500	3.000	-	-	0	-	0.00%
2006-08-18	0	0.056	0.056	0.062	-	-	0	0	-	2.800	2.800	3.100	-	-	0	-	7.69%
2006-08-17	0	0.052	0.052	0.060	0.051	0.051	61,000	3,045	0.0499	2.600	2.600	3.000	2.550	2.550	1,220	2.4959	-10.34%
2006-08-16	0	0.058	0.058	0.060	0.050	0.050	20,000	1,000	0.0500	2.900	2.900	3.000	2.500	2.500	400	2.5000	3.57%
2006-08-15	0	0.056	0.051	0.060	-	-	0	0	-	2.800	2.550	3.000	-	-	0	-	0.00%
2006-08-14	0	0.056	0.050	0.060	-	-	5,000	200	0.0400	2.800	2.500	3.000	-	-	100	2.0000	0.00%
2006-08-11	0	0.056	0.056	0.060	0.055	0.055	10,000	550	0.0550	2.800	2.800	3.000	2.750	2.750	200	2.7500	1.82%
2006-08-10	0	0.055	0.055	0.060	0.053	0.053	113,500	5,846	0.0515	2.750	2.750	3.000	2.650	2.650	2,270	2.5753	-8.33%
2006-08-09	0	0.060	0.052	0.060	-	-	750	34	0.0453	3.000	2.600	3.000	-	-	15	2.2667	0.00%
2006-08-08	0	0.060	0.052	0.060	0.048	0.060	425,000	22,840	0.0537	3.000	2.600	3.000	2.400	3.000	8,500	2.6871	9.09%
2006-08-07	0	0.055	0.050	0.055	0.050	0.055	20,000	1,050	0.0525	2.750	2.500	2.750	2.500	2.750	400	2.6250	7.84%
2006-08-04	0	0.051	0.051	0.060	0.051	0.051	17,378	842	0.0485	2.550	2.550	3.000	2.550	2.550	348	2.4226	-7.27%
2006-08-03	0	0.055	0.050	0.055	-	-	0	0	-	2.750	2.500	2.750	-	-	0	-	-5.17%
2006-08-02	0	0.058	0.055	0.058	-	-	0	0	-	2.900	2.750	2.900	-	-	0	-	0.00%
2006-08-01	0	0.058	0.052	0.059	-	-	0	0	-	2.900	2.600	2.950	-	-	0	-	0.00%
2006-07-31	0	0.058	-	0.058	-	-	3,400	153	0.0450	2.900	-	2.900	-	-	68	2.2500	-1.69%
2006-07-28	0	0.059	0.059	0.060	0.050	0.055	110,000	5,550	0.0505	2.950	2.950	3.000	2.500	2.750	2,200	2.5227	7.27%
2006-07-27	0	0.055	0.054	0.055	-	-	7,500	338	0.0451	2.750	2.700	2.750	-	-	150	2.2533	0.00%
2006-07-26	0	0.055	0.054	0.060	-	-	0	0	-	2.750	2.700	3.000	-	-	0	-	0.00%
2006-07-25	0	0.055	0.055	0.060	0.055	0.055	88,000	4,800	0.0545	2.750	2.750	3.000	2.750	2.750	1,760	2.7273	0.00%
2006-07-24	0	0.055	0.055	0.060	0.055	0.055	25,000	1,350	0.0540	2.750	2.750	3.000	2.750	2.750	500	2.7000	-3.51%
2006-07-21	0	0.057	0.057	0.070	0.053	0.053	53,750	2,838	0.0528	2.850	2.850	3.500	2.650	2.650	1,075	2.6400	-27.85%
2006-07-20	0	0.079	0.055	0.079	-	-	0	0	-	3.950	2.750	3.950	-	-	0	-	-12.22%
2006-07-19	0	0.090	0.070	0.100	0.053	0.090	170,000	10,430	0.0614	4.500	3.500	5.000	2.650	4.500	3,400	3.0676	69.81%
2006-07-18	0	0.053	0.043	0.060	-	-	0	0	-	2.650	2.150	3.000	-	-	0	-	0.00%
2006-07-17	0	0.053	0.048	0.060	-	-	0	0	-	2.650	2.400	3.000	-	-	0	-	0.00%
2006-07-14	0	0.053	0.041	0.060	-	-	0	0	-	2.650	2.050	3.000	-	-	0	-	0.00%
2006-07-13	0	0.053	0.052	0.060	-	-	0	0	-	2.650	2.600	3.000	-	-	0	-	0.00%
2006-07-12	0	0.053	0.053	0.060	0.053	0.053	1,040,000	55,120	0.0530	2.650	2.650	3.000	2.650	2.650	20,800	2.6500	1.92%
2006-07-11	0	0.052	0.052	0.060	0.052	0.052	100,000	5,200	0.0520	2.600	2.600	3.000	2.600	2.600	2,000	2.6000	-13.33%
2006-07-10	0	0.060	0.055	0.063	-	-	0	0	-	3.000	2.750	3.150	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2006-07-06	0	0.060	0.052	0.060	-	-	500	23	0.0460	3.000	2.600	3.000	-	-	10	2.3000	0.00%
2006-07-05	0	0.060	0.052	0.060	-	-	0	0	-	3.000	2.600	3.000	-	-	0	-	0.00%
2006-07-04	0	0.060	0.055	0.062	0.060	0.060	500,000	30,000	0.0600	3.000	2.750	3.100	3.000	3.000	10,000	3.0000	0.00%
2006-07-03	0	0.060	0.052	0.060	0.060	0.060	265,000	15,825	0.0597	3.000	2.600	3.000	3.000	3.000	5,300	2.9858	13.21%
2006-06-30	0	0.053	0.052	0.060	-	-	0	0	-	2.650	2.600	3.000	-	-	0	-	0.00%
2006-06-29	0	0.053	0.053	0.065	0.053	0.053	40,460	2,141	0.0529	2.650	2.650	3.250	2.650	2.650	809	2.6458	-11.67%
2006-06-28	0	0.060	0.052	0.070	-	-	0	0	-	3.000	2.600	3.500	-	-	0	-	0.00%
2006-06-27	0	0.060	0.054	-	0.052	0.060	90,000	5,240	0.0582	3.000	2.700	-	2.600	3.000	1,800	2.9111	15.38%
2006-06-26	0	0.052	0.052	0.060	0.052	0.055	60,000	3,150	0.0525	2.600	2.600	3.000	2.600	2.750	1,200	2.6250	-13.33%
2006-06-23	0	0.060	0.052	0.070	-	-	210	9	0.0429	3.000	2.600	3.500	-	-	4	2.1429	0.00%
2006-06-22	0	0.060	0.052	0.080	-	-	0	0	-	3.000	2.600	4.000	-	-	0	-	0.00%
2006-06-21	0	0.060	0.052	0.080	-	-	0	0	-	3.000	2.600	4.000	-	-	0	-	0.00%
2006-06-20	0	0.060	0.052	0.080	-	-	0	0	-	3.000	2.600	4.000	-	-	0	-	0.00%
2006-06-19	0	0.060	0.052	0.080	-	-	0	0	-	3.000	2.600	4.000	-	-	0	-	0.00%
2006-06-16	0	0.060	0.056	0.065	0.060	0.060	310,250	18,613	0.0600	3.000	2.800	3.250	3.000	3.000	6,205	2.9997	-14.29%
2006-06-15	0	0.070	0.052	0.090	-	-	6,000	288	0.0480	3.500	2.600	4.500	-	-	120	2.4000	0.00%
2006-06-14	0	0.070	0.052	0.070	-	-	0	0	-	3.500	2.600	3.500	-	-	0	-	-1.41%
2006-06-13	0	0.071	0.051	0.071	-	-	0	0	-	3.550	2.550	3.550	-	-	0	-	-4.05%
2006-06-12	0	0.074	0.053	0.074	-	-	0	0	-	3.700	2.650	3.700	-	-	0	-	-1.33%
2006-06-09	0	0.075	0.045	0.075	-	-	0	0	-	3.750	2.250	3.750	-	-	0	-	0.00%
2006-06-08	0	0.075	-	0.080	-	-	0	0	-	3.750	-	4.000	-	-	0	-	0.00%
2006-06-07	0	0.075	0.075	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	7.14%
2006-06-06	0	0.070	0.062	0.070	-	-	0	0	-	3.500	3.100	3.500	-	-	0	-	-2.78%
2006-06-05	0	0.072	0.060	0.072	-	-	0	0	-	3.600	3.000	3.600	-	-	0	-	0.00%
2006-06-02	0	0.072	0.072	0.080	-	-	0	0	-	3.600	3.600	4.000	-	-	0	-	5.88%
2006-06-01	0	0.068	0.060	0.068	-	-	37,500	2,250	0.0600	3.400	3.000	3.400	-	-	750	3.0000	0.00%
2006-05-30	0	0.068	0.061	0.068	0.061	0.068	32,000	2,040	0.0638	3.400	3.050	3.400	3.050	3.400	640	3.1875	6.25%
2006-05-29	0	0.064	0.062	0.068	0.062	0.064	75,000	4,740	0.0632	3.200	3.100	3.400	3.100	3.200	1,500	3.1600	-5.88%
2006-05-26	0	0.068	0.068	-	0.062	0.062	15,000	895	0.0597	3.400	3.400	-	3.100	3.100	300	2.9833	4.62%
2006-05-25	0	0.065	0.065	-	0.062	0.062	42,200	2,603	0.0617	3.250	3.250	-	3.100	3.100	844	3.0841	3.17%
2006-05-24	0	0.063	0.063	0.080	-	-	0	0	-	3.150	3.150	4.000	-	-	0	-	1.61%
2006-05-23	0	0.062	0.062	0.090	0.060	0.060	50,000	3,000	0.0600	3.100	3.100	4.500	3.000	3.000	1,000	3.0000	-11.43%
2006-05-22	0	0.070	0.062	0.075	-	-	0	0	-	3.500	3.100	3.750	-	-	0	-	0.00%
2006-05-19	0	0.070	0.067	0.082	-	-	0	0	-	3.500	3.350	4.100	-	-	0	-	0.00%
2006-05-18	0	0.070	0.065	0.080	0.070	0.070	100,000	7,000	0.0700	3.500	3.250	4.000	3.500	3.500	2,000	3.5000	0.00%
2006-05-17	0	0.070	0.070	0.077	0.070	0.070	40,000	2,800	0.0700	3.500	3.500	3.850	3.500	3.500	800	3.5000	-2.78%
2006-05-16	0	0.072	0.063	0.079	-	-	0	0	-	3.600	3.150	3.950	-	-	0	-	0.00%
2006-05-15	0	0.072	0.078	0.080	-	-	0	0	-	3.600	3.900	4.000	-	-	0	-	7.46%
2006-05-12	0	0.067	0.067	0.079	0.062	0.065	400,000	24,910	0.0623	3.350	3.350	3.950	3.100	3.250	8,000	3.1138	-1.47%
2006-05-11	0	0.068	0.065	0.080	-	-	0	0	-	3.400	3.250	4.000	-	-	0	-	0.00%
2006-05-10	0	0.068	0.068	0.078	0.066	0.080	57,750	4,068	0.0704	3.400	3.400	3.900	3.300	4.000	1,155	3.5221	-2.86%
2006-05-09	0	0.070	0.068	0.090	0.067	0.070	179,200	12,232	0.0683	3.500	3.400	4.500	3.350	3.500	3,584	3.4129	0.00%
2006-05-08	0	0.070	0.066	0.070	0.065	0.070	136,130	9,118	0.0670	3.500	3.300	3.500	3.250	3.500	2,723	3.3490	4.48%
2006-05-04	0	0.067	0.068	0.075	0.064	0.075	345,800	22,319	0.0645	3.350	3.400	3.750	3.200	3.750	6,916	3.2272	4.69%
2006-05-03	0	0.064	0.061	0.070	0.061	0.066	555,000	35,850	0.0646	3.200	3.050	3.500	3.050	3.300	11,100	3.2297	-18.99%
2006-05-02	0	0.079	0.060	0.079	-	-	1,000	52	0.0520	3.950	3.000	3.950	-	-	20	2.6000	0.00%
2006-04-28	0	0.079	0.065	0.080	-	-	1,100	55	0.0500	3.950	3.250	4.000	-	-	22	2.5000	0.00%
2006-04-27	0	0.079	0.062	0.079	-	-	5,000	290	0.0580	3.950	3.100	3.950	-	-	100	2.9000	-1.25%
2006-04-26	0	0.080	0.060	0.080	-	-	0	0	-	4.000	3.000	4.000	-	-	0	-	0.00%
2006-04-25	0	0.080	0.061	0.080	0.089	0.089	300,000	26,700	0.0890	4.000	3.050	4.000	4.450	4.450	6,000	4.4500	11.11%
2006-04-24	0	0.072	0.065	0.085	0.072	0.080	160,000	11,600	0.0725	3.600	3.250	4.250	3.600	4.000	3,200	3.6250	-16.28%
2006-04-21	0	0.086	0.081	0.087	0.080	0.100	17,366,750	1,442,024	0.0830	4.300	4.050	4.350	4.000	5.000	347,335	4.1517	-9.47%
2006-04-20	0	0.095	0.090	0.105	0.060	0.100	2,651,000	180,760	0.0682	4.750	4.500	5.250	3.000	5.000	53,020	3.4093	72.73%
2006-04-19	0	0.055	0.055	0.059	-	-	559,000	30,745	0.0550	2.750	2.750	2.950	-	-	11,180	2.7500	0.00%
2006-04-18	0	0.055	0.055	0.065	0.055	0.057	143,000	8,070	0.0564	2.750	2.750	3.250	2.750	2.850	2,860	2.8217	-3.51%
2006-04-13	0	0.057	0.055	0.065	-	-	3,500	175	0.0500	2.850	2.750	3.250	-	-	70	2.5000	0.00%
2006-04-12	0	0.057	0.053	0.060	-	-	0	0	-	2.850	2.650	3.000	-	-	0	-	0.00%
2006-04-11	0	0.057	0.056	0.057	0.054	0.057	605,000	33,550	0.0555	2.850	2.800	2.850	2.700	2.850	12,100	2.7727	-1.72%
2006-04-10	0	0.058	0.056	0.062	0.052	0.059	441,900	25,769	0.0583	2.900	2.800	3.100	2.600	2.950	8,838	2.9157	-6.45%
2006-04-07	0	0.062	0.062	0.063	0.055	0.063	162,500	9,005	0.0554	3.100	3.100	3.150	2.750	3.150	3,250	2.7708	-1.59%
2006-04-06	0	0.063	0.052	0.063	0.050	0.063	2,051,000	110,840	0.0540	3.150	2.600	3.150	2.500	3.150	41,020	2.7021	-3.08%
2006-04-04	0	0.065	0.051	0.065	0.055	0.070	352,375	22,671	0.0643	3.250	2.550	3.250	2.750	3.500	7,048	3.2169	25.00%
2006-04-03	0	0.052	0.050	0.060	-	-	0	0	-	2.600	2.500	3.000	-	-	0	-	0.00%
2006-03-31	0	0.052	0.052	0.060	0.052	0.052	30,000	1,520	0.0507	2.600	2.600	3.000	2.600	2.600	600	2.5333	-7.14%
2006-03-30	0	0.056	0.054	0.060	0.056	0.056	280,000	15,680	0.0560	2.800	2.700	3.000	2.800	2.800	5,600	2.8000	9.80%
2006-03-29	0	0.051	0.051	0.056	0.048	0.055	515,500	27,129	0.0526	2.550	2.550	2.800	2.400	2.750	10,310	2.6313	-1.92%
2006-03-28	0	0.052	0.052	0.060	0.052	0.056	122,500	6,793	0.0555	2.600	2.600	3.000	2.600	2.800	2,450	2.7727	-1.89%
2006-03-27	0	0.053	0.053	0.060	0.050	0.060	606,000	36,040	0.0595	2.650	2.650	3.000	2.500	3.000	12,120	2.9736	-11.67%
2006-03-24	0	0.060	0.050	0.064	0.047	0.060	47,500	2,508	0.0528	3.000	2.500	3.200	2.350	3.000	950	2.6400	9.09%
2006-03-23	0	0.055	0.047	0.057	-	-	0	0	-	2.750	2.350	2.850	-	-	0	-	0.00%
2006-03-22	0	0.055	0.045	0.059	0.045	0.055	390,000	19,650	0.0504	2.750	2.250	2.950	2.250	2.750	7,800	2.5192	10.00%
2006-03-21	0	0.050	0.046	0.050	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	-3.85%
2006-03-20	0	0.052	0.052	0.060	0.045	0.050	193,450	8,681	0.0449	2.600	2.600	3.000	2.250	2.500	3,869	2.2437	8.33%
2006-03-17	0	0.048	0.048	0.060	0.048	0.048	25,000	1,175	0.0470	2.400	2.400	3.000	2.400	2.400	500	2.3500	-7.69%
2006-03-16	0	0.052	0.046	0.060	-	-	0	0	-	2.600	2.300	3.000	-	-	0	-	0.00%
2006-03-15	0	0.052	0.047	0.052	0.048	0.052	1,210,000	60,010	0.0496	2.600	2.350	2.600	2.400	2.600	24,200	2.4798	6.12%
2006-03-14	0	0.049	0.045	0.050	0.040	0.049	672,000	29,420	0.0438	2.450	2.250	2.500	2.000	2.450	13,440	2.1890	0.00%
2006-03-13	0	0.049	0.049	0.050	0.045	0.049	113,500	5,490	0.0484	2.450	2.450	2.500	2.250	2.450	2,270	2.4185	0.00%
2006-03-10	0	0.049	0.047	0.049	-	-	0	0	-	2.450	2.350	2.450	-	-	0	-	0.00%
2006-03-09	0	0.049	0.045	0.049	-	-	0	0	-	2.450	2.250	2.450	-	-	0	-	0.00%
2006-03-08	0	0.049	0.046	0.049	0.047	0.065	965,500	48,062	0.0498	2.450	2.300	2.450	2.350	3.250	19,310	2.4890	2.08%
2006-03-07	0	0.048	0.048	0.059	0.045	0.052	725,000	36,340	0.0501	2.400	2.400	2.950	2.250	2.600	14,500	2.5062	-4.00%
2006-03-06	0	0.050	0.047	0.050	0.050	0.050	210,000	10,400	0.0495	2.500	2.350	2.500	2.500	2.500	4,200	2.4762	-9.09%
2006-03-03	0	0.055	0.052	0.060	0.050	0.055	320,000	16,100	0.0503	2.750	2.600	3.000	2.500	2.750	6,400	2.5156	10.00%
2006-03-02	0	0.050	0.046	0.050	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	0.00%
2006-03-01	0	0.050	0.045	0.054	-	-	0	0	-	2.500	2.250	2.700	-	-	0	-	0.00%
2006-02-28	0	0.050	0.050	0.053	0.050	0.050	300,000	15,000	0.0500	2.500	2.500	2.650	2.500	2.500	6,000	2.5000	-9.09%
2006-02-27	0	0.055	0.049	0.050	0.050	0.055	1,855,000	94,100	0.0507	2.750	2.450	2.500	2.500	2.750	37,100	2.5364	3.77%
2006-02-24	0	0.053	0.053	0.058	0.053	0.057	1,911,000	103,672	0.0543	2.650	2.650	2.900	2.650	2.850	38,220	2.7125	-7.02%
2006-02-23	0	0.057	0.057	0.070	0.055	0.055	44,250	2,413	0.0545	2.850	2.850	3.500	2.750	2.750	885	2.7266	5.56%
2006-02-22	0	0.054	0.054	0.073	-	-	10,000	450	0.0450	2.700	2.700	3.650	-	-	200	2.2500	1.89%
2006-02-21	0	0.053	0.053	0.072	0.053	0.053	100,000	5,300	0.0530	2.650	2.650	3.600	2.650	2.650	2,000	2.6500	-5.36%
2006-02-20	0	0.056	0.054	0.064	-	-	0	0	-	2.800	2.700	3.200	-	-	0	-	0.00%
2006-02-17	0	0.056	0.052	0.075	0.056	0.056	101,500	5,668	0.0558	2.800	2.600	3.750	2.800	2.800	2,030	2.7921	0.00%
2006-02-16	0	0.056	0.056	0.070	0.050	0.050	10,000	500	0.0500	2.800	2.800	3.500	2.500	2.500	200	2.5000	5.66%
2006-02-15	0	0.053	0.049	0.073	0.053	0.053	100,000	5,300	0.0530	2.650	2.450	3.650	2.650	2.650	2,000	2.6500	-5.36%
2006-02-14	0	0.056	0.054	0.056	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	-3.45%
2006-02-13	0	0.058	0.054	0.058	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2006-02-10	0	0.058	0.057	0.061	0.058	0.060	600,000	35,400	0.0590	2.900	2.850	3.050	2.900	3.000	12,000	2.9500	-12.12%
2006-02-09	0	0.066	0.056	0.069	-	-	8,500	340	0.0400	3.300	2.800	3.450	-	-	170	2.0000	0.00%
2006-02-08	0	0.066	0.060	0.078	0.060	0.068	390,000	25,870	0.0663	3.300	3.000	3.900	3.000	3.400	7,800	3.3167	6.45%
2006-02-07	0	0.062	0.062	0.071	0.062	0.075	246,250	18,084	0.0734	3.100	3.100	3.550	3.100	3.750	4,925	3.6719	-17.33%
2006-02-06	0	0.075	0.057	0.075	-	-	2,500	125	0.0500	3.750	2.850	3.750	-	-	50	2.5000	0.00%
2006-02-03	0	0.075	0.055	0.075	-	-	0	0	-	3.750	2.750	3.750	-	-	0	-	0.00%
2006-02-02	0	0.075	0.056	0.075	-	-	0	0	-	3.750	2.800	3.750	-	-	0	-	0.00%
2006-02-01	0	0.075	-	0.075	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2006-01-27	0	0.075	0.058	0.075	0.060	0.076	1,000,000	63,290	0.0633	3.750	2.900	3.750	3.000	3.800	20,000	3.1645	13.64%
2006-01-26	0	0.066	0.042	0.066	0.066	0.066	110,000	7,260	0.0660	3.300	2.100	3.300	3.300	3.300	2,200	3.3000	26.92%
2006-01-25	0	0.052	0.045	0.058	-	-	0	0	-	2.600	2.250	2.900	-	-	0	-	0.00%
2006-01-24	0	0.052	0.048	0.059	0.052	0.052	103,500	5,340	0.0516	2.600	2.400	2.950	2.600	2.600	2,070	2.5797	-3.70%
2006-01-23	0	0.054	0.050	0.060	-	-	0	0	-	2.700	2.500	3.000	-	-	0	-	0.00%
2006-01-20	0	0.054	0.045	0.074	-	-	0	0	-	2.700	2.250	3.700	-	-	0	-	0.00%
2006-01-19	0	0.054	0.050	0.059	0.040	0.055	1,112,450	60,236	0.0541	2.700	2.500	2.950	2.000	2.750	22,249	2.7074	3.85%
2006-01-18	0	0.052	0.052	0.065	0.052	0.052	10,000	520	0.0520	2.600	2.600	3.250	2.600	2.600	200	2.6000	-11.86%
2006-01-17	0	0.059	0.055	0.060	-	-	0	0	-	2.950	2.750	3.000	-	-	0	-	0.00%
2006-01-16	0	0.059	0.055	0.065	-	-	5,000	250	0.0500	2.950	2.750	3.250	-	-	100	2.5000	0.00%
2006-01-13	0	0.059	0.054	0.065	-	-	0	0	-	2.950	2.700	3.250	-	-	0	-	0.00%
2006-01-12	0	0.059	0.059	0.060	0.055	0.055	47,500	2,575	0.0542	2.950	2.950	3.000	2.750	2.750	950	2.7105	-4.84%
2006-01-11	0	0.062	0.062	0.065	0.055	0.055	245,600	13,435	0.0547	3.100	3.100	3.250	2.750	2.750	4,912	2.7351	6.90%
2006-01-10	0	0.058	0.058	0.064	0.056	0.058	70,000	3,960	0.0566	2.900	2.900	3.200	2.800	2.900	1,400	2.8286	0.00%
2006-01-09	0	0.058	0.056	0.065	0.058	0.062	237,100	13,585	0.0573	2.900	2.800	3.250	2.900	3.100	4,742	2.8648	-10.77%
2006-01-06	0	0.065	0.056	0.065	-	-	1,500	65	0.0433	3.250	2.800	3.250	-	-	30	2.1667	-7.14%
2006-01-05	0	0.070	0.050	0.070	-	-	5,000	250	0.0500	3.500	2.500	3.500	-	-	100	2.5000	0.00%
2006-01-04	0	0.070	0.056	0.070	-	-	0	0	-	3.500	2.800	3.500	-	-	0	-	0.00%
2006-01-03	0	0.070	0.050	0.076	-	-	0	0	-	3.500	2.500	3.800	-	-	0	-	0.00%
2005-12-30	0	0.070	0.051	0.075	-	-	0	0	-	3.500	2.550	3.750	-	-	0	-	0.00%
2005-12-29	0	0.070	0.056	0.079	0.062	0.070	60,000	3,800	0.0633	3.500	2.800	3.950	3.100	3.500	1,200	3.1667	-6.67%
2005-12-28	0	0.075	0.050	0.080	-	-	3,750	206	0.0549	3.750	2.500	4.000	-	-	75	2.7467	0.00%
2005-12-23	0	0.075	-	0.075	-	-	0	0	-	3.750	-	3.750	-	-	0	-	-5.06%
2005-12-22	0	0.079	0.079	0.080	0.050	0.050	10,000	500	0.0500	3.950	3.950	4.000	2.500	2.500	200	2.5000	17.91%
2005-12-21	0	0.067	0.047	0.075	-	-	0	0	-	3.350	2.350	3.750	-	-	0	-	0.00%
2005-12-20	0	0.067	0.049	0.067	-	-	0	0	-	3.350	2.450	3.350	-	-	0	-	-2.90%
2005-12-19	0	0.069	0.052	0.069	-	-	0	0	-	3.450	2.600	3.450	-	-	0	-	-11.54%
2005-12-16	0	0.078	-	0.078	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2005-12-15	0	0.078	0.055	0.078	-	-	0	0	-	3.900	2.750	3.900	-	-	0	-	-8.24%
2005-12-14	0	0.085	0.062	0.085	0.060	0.085	510,000	35,570	0.0697	4.250	3.100	4.250	3.000	4.250	10,200	3.4873	32.81%
2005-12-13	0	0.064	0.055	0.064	-	-	0	0	-	3.200	2.750	3.200	-	-	0	-	-1.54%
2005-12-12	0	0.065	0.052	0.070	-	-	2,500	125	0.0500	3.250	2.600	3.500	-	-	50	2.5000	0.00%
2005-12-09	0	0.065	0.051	0.078	0.050	0.065	250,000	14,900	0.0596	3.250	2.550	3.900	2.500	3.250	5,000	2.9800	18.18%
2005-12-08	0	0.055	0.050	0.060	-	-	0	0	-	2.750	2.500	3.000	-	-	0	-	0.00%
2005-12-07	0	0.055	0.050	0.060	0.055	0.055	155,000	8,475	0.0547	2.750	2.500	3.000	2.750	2.750	3,100	2.7339	0.00%
2005-12-06	0	0.055	0.051	0.065	-	-	0	0	-	2.750	2.550	3.250	-	-	0	-	0.00%
2005-12-05	0	0.055	0.052	0.065	-	-	2,000	84	0.0420	2.750	2.600	3.250	-	-	40	2.1000	0.00%
2005-12-02	0	0.055	0.055	0.060	0.052	0.052	17,500	873	0.0499	2.750	2.750	3.000	2.600	2.600	350	2.4943	7.84%
2005-12-01	0	0.051	0.051	0.055	0.050	0.050	60,000	3,000	0.0500	2.550	2.550	2.750	2.500	2.500	1,200	2.5000	-8.93%
2005-11-30	0	0.056	-	0.060	-	-	0	0	-	2.800	-	3.000	-	-	0	-	0.00%
2005-11-29	0	0.056	0.052	0.056	-	-	300	12	0.0400	2.800	2.600	2.800	-	-	6	2.0000	-8.20%
2005-11-28	0	0.061	0.061	0.062	0.048	0.048	15,000	680	0.0453	3.050	3.050	3.100	2.400	2.400	300	2.2667	-3.17%
2005-11-25	0	0.063	0.051	0.070	-	-	0	0	-	3.150	2.550	3.500	-	-	0	-	0.00%
2005-11-24	0	0.063	0.050	0.091	0.050	0.065	191,000	11,190	0.0586	3.150	2.500	4.550	2.500	3.250	3,820	2.9293	-1.56%
2005-11-23	0	0.064	0.045	-	-	-	0	0	-	3.200	2.250	-	-	-	0	-	0.00%
2005-11-22	0	0.064	0.045	0.072	-	-	0	0	-	3.200	2.250	3.600	-	-	0	-	0.00%
2005-11-21	0	0.064	0.045	0.072	-	-	2,750	110	0.0400	3.200	2.250	3.600	-	-	55	2.0000	0.00%
2005-11-18	0	0.064	-	0.072	-	-	0	0	-	3.200	-	3.600	-	-	0	-	0.00%
2005-11-17	0	0.064	-	0.072	-	-	0	0	-	3.200	-	3.600	-	-	0	-	0.00%
2005-11-16	0	0.064	0.050	0.068	0.064	0.064	150,000	9,600	0.0640	3.200	2.500	3.400	3.200	3.200	3,000	3.2000	18.52%
2005-11-15	0	0.054	0.040	0.061	-	-	1,500	60	0.0400	2.700	2.000	3.050	-	-	30	2.0000	0.00%
2005-11-14	0	0.054	0.050	-	0.042	0.054	110,000	5,140	0.0467	2.700	2.500	-	2.100	2.700	2,200	2.3364	20.00%
2005-11-11	0	0.045	0.042	-	0.045	0.045	20,000	900	0.0450	2.250	2.100	-	2.250	2.250	400	2.2500	12.50%
2005-11-10	0	0.040	0.038	0.045	-	-	3,500	112	0.0320	2.000	1.900	2.250	-	-	70	1.6000	0.00%
2005-11-09	0	0.040	0.037	0.050	-	-	0	0	-	2.000	1.850	2.500	-	-	0	-	0.00%
2005-11-08	0	0.040	0.040	0.050	0.035	0.035	20,000	700	0.0350	2.000	2.000	2.500	1.750	1.750	400	1.7500	-11.11%
2005-11-07	0	0.045	0.039	-	-	-	1,500	45	0.0300	2.250	1.950	-	-	-	30	1.5000	0.00%
2005-11-04	0	0.045	0.042	-	-	-	0	0	-	2.250	2.100	-	-	-	0	-	0.00%
2005-11-03	0	0.045	0.042	-	-	-	0	0	-	2.250	2.100	-	-	-	0	-	0.00%
2005-11-02	0	0.045	0.041	-	0.040	0.045	20,000	850	0.0425	2.250	2.050	-	2.000	2.250	400	2.1250	0.00%
2005-11-01	0	0.045	0.040	0.045	-	-	0	0	-	2.250	2.000	2.250	-	-	0	-	0.00%
2005-10-31	0	0.045	0.040	0.045	-	-	0	0	-	2.250	2.000	2.250	-	-	0	-	0.00%
2005-10-28	0	0.045	0.045	-	-	-	5,000	150	0.0300	2.250	2.250	-	-	-	100	1.5000	0.00%
2005-10-27	0	0.045	0.045	-	-	-	0	0	-	2.250	2.250	-	-	-	0	-	0.00%
2005-10-26	0	0.045	0.045	-	0.045	0.045	20,825	933	0.0448	2.250	2.250	-	2.250	2.250	416	2.2401	0.00%
2005-10-25	0	0.045	0.045	-	0.040	0.040	18,500	655	0.0354	2.250	2.250	-	2.000	2.000	370	1.7703	-10.00%
2005-10-24	0	0.050	0.042	-	-	-	0	0	-	2.500	2.100	-	-	-	0	-	0.00%
2005-10-21	0	0.050	0.050	0.091	0.050	0.050	12,500	613	0.0490	2.500	2.500	4.550	2.500	2.500	250	2.4520	0.00%
2005-10-20	0	0.050	0.045	0.050	-	-	0	0	-	2.500	2.250	2.500	-	-	0	-	-9.09%
2005-10-19	0	0.055	0.048	0.088	-	-	0	0	-	2.750	2.400	4.400	-	-	0	-	0.00%
2005-10-18	0	0.055	0.050	0.091	-	-	0	0	-	2.750	2.500	4.550	-	-	0	-	0.00%
2005-10-17	0	0.055	0.051	0.055	-	-	0	0	-	2.750	2.550	2.750	-	-	0	-	0.00%
2005-10-14	0	0.055	0.055	0.060	0.051	0.055	80,500	4,265	0.0530	2.750	2.750	3.000	2.550	2.750	1,610	2.6491	-12.70%
2005-10-13	0	0.063	0.053	0.063	-	-	0	0	-	3.150	2.650	3.150	-	-	0	-	0.00%
2005-10-12	0	0.063	0.050	0.063	-	-	0	0	-	3.150	2.500	3.150	-	-	0	-	-1.56%
2005-10-10	0	0.064	0.052	0.070	-	-	5,500	220	0.0400	3.200	2.600	3.500	-	-	110	2.0000	0.00%
2005-10-07	0	0.064	0.050	0.070	-	-	0	0	-	3.200	2.500	3.500	-	-	0	-	0.00%
2005-10-06	0	0.064	0.051	0.070	-	-	60	3	0.0500	3.200	2.550	3.500	-	-	1	2.5000	0.00%
2005-10-05	0	0.064	0.055	0.064	0.060	0.065	410,000	26,600	0.0649	3.200	2.750	3.200	3.000	3.250	8,200	3.2439	14.29%
2005-10-04	0	0.056	0.056	0.065	0.055	0.057	325,000	18,010	0.0554	2.800	2.800	3.250	2.750	2.850	6,500	2.7708	-20.00%
2005-10-03	0	0.070	0.056	0.070	-	-	200	10	0.0500	3.500	2.800	3.500	-	-	4	2.5000	0.00%
2005-09-30	0	0.070	0.058	0.075	-	-	0	0	-	3.500	2.900	3.750	-	-	0	-	0.00%
2005-09-29	0	0.070	0.063	0.078	-	-	0	0	-	3.500	3.150	3.900	-	-	0	-	0.00%
2005-09-28	0	0.070	0.060	0.080	0.060	0.070	20,000	1,300	0.0650	3.500	3.000	4.000	3.000	3.500	400	3.2500	0.00%
2005-09-27	0	0.070	0.070	0.075	-	-	0	0	-	3.500	3.500	3.750	-	-	0	-	2.94%
2005-09-26	0	0.068	0.055	0.080	-	-	0	0	-	3.400	2.750	4.000	-	-	0	-	0.00%
2005-09-23	0	0.068	0.068	0.070	0.061	0.061	14,000	830	0.0593	3.400	3.400	3.500	3.050	3.050	280	2.9643	4.62%
2005-09-22	0	0.065	0.065	0.070	0.062	0.063	109,100	6,741	0.0618	3.250	3.250	3.500	3.100	3.150	2,182	3.0894	-7.14%
2005-09-21	0	0.070	0.061	0.080	0.070	0.070	200,000	14,000	0.0700	3.500	3.050	4.000	3.500	3.500	4,000	3.5000	0.00%
2005-09-20	0	0.070	0.070	0.075	0.060	0.060	50,250	3,014	0.0600	3.500	3.500	3.750	3.000	3.000	1,005	2.9990	0.00%
2005-09-16	0	0.070	0.065	0.075	-	-	0	0	-	3.500	3.250	3.750	-	-	0	-	0.00%
2005-09-15	0	0.070	0.065	0.070	0.075	0.075	100,000	7,500	0.0750	3.500	3.250	3.500	3.750	3.750	2,000	3.7500	-1.41%
2005-09-14	0	0.071	0.071	0.075	0.060	0.070	670,300	45,078	0.0673	3.550	3.550	3.750	3.000	3.500	13,406	3.3625	1.43%
2005-09-13	0	0.070	0.070	0.080	0.070	0.070	250,000	17,500	0.0700	3.500	3.500	4.000	3.500	3.500	5,000	3.5000	-12.50%
2005-09-12	0	0.080	0.080	0.089	0.068	0.080	240,000	16,440	0.0685	4.000	4.000	4.450	3.400	4.000	4,800	3.4250	0.00%
2005-09-09	0	0.080	0.071	0.085	0.080	0.080	941,000	75,050	0.0798	4.000	3.550	4.250	4.000	4.000	18,820	3.9878	0.00%
2005-09-08	0	0.080	0.071	0.084	0.071	0.084	2,092,500	170,795	0.0816	4.000	3.550	4.200	3.550	4.200	41,850	4.0811	-3.61%
2005-09-07	0	0.083	0.070	0.083	0.070	0.104	870,000	66,465	0.0764	4.150	3.500	4.150	3.500	5.200	17,400	3.8198	-7.78%
2005-09-06	0	0.090	0.070	0.090	0.068	0.091	1,370,010	99,660	0.0727	4.500	3.500	4.500	3.400	4.550	27,400	3.6372	73.08%
2005-09-05	0	0.052	0.043	0.070	0.052	0.052	100,000	5,200	0.0520	2.600	2.150	3.500	2.600	2.600	2,000	2.6000	0.00%
2005-09-02	0	0.052	0.052	0.070	0.048	0.048	20,000	930	0.0465	2.600	2.600	3.500	2.400	2.400	400	2.3250	15.56%
2005-09-01	0	0.045	0.045	0.059	0.045	0.055	50,000	2,500	0.0500	2.250	2.250	2.950	2.250	2.750	1,000	2.5000	-28.57%
2005-08-31	0	0.063	0.051	0.083	-	-	500	20	0.0400	3.150	2.550	4.150	-	-	10	2.0000	0.00%
2005-08-30	0	0.063	0.052	0.063	-	-	0	0	-	3.150	2.600	3.150	-	-	0	-	0.00%
2005-08-29	0	0.063	0.051	0.063	0.055	0.063	210,000	11,630	0.0554	3.150	2.550	3.150	2.750	3.150	4,200	2.7690	0.00%
2005-08-26	0	0.063	0.050	0.063	-	-	0	0	-	3.150	2.500	3.150	-	-	0	-	-3.08%
2005-08-25	0	0.065	0.053	0.066	-	-	0	0	-	3.250	2.650	3.300	-	-	0	-	0.00%
2005-08-24	0	0.065	0.056	0.065	-	-	700	28	0.0400	3.250	2.800	3.250	-	-	14	2.0000	-1.52%
2005-08-23	0	0.066	0.048	0.066	-	-	0	0	-	3.300	2.400	3.300	-	-	0	-	0.00%
2005-08-22	0	0.066	0.050	0.067	-	-	0	0	-	3.300	2.500	3.350	-	-	0	-	0.00%
2005-08-19	0	0.066	0.055	0.066	-	-	0	0	-	3.300	2.750	3.300	-	-	0	-	-2.94%
2005-08-18	0	0.068	0.051	0.068	0.075	0.075	101,000	7,565	0.0749	3.400	2.550	3.400	3.750	3.750	2,020	3.7450	-6.85%
2005-08-17	0	0.073	0.060	0.073	0.060	0.073	30,000	1,930	0.0643	3.650	3.000	3.650	3.000	3.650	600	3.2167	21.67%
2005-08-16	0	0.060	0.060	0.073	0.050	0.053	30,500	1,550	0.0508	3.000	3.000	3.650	2.500	2.650	610	2.5410	13.21%
2005-08-15	0	0.053	0.052	-	-	-	5,000	200	0.0400	2.650	2.600	-	-	-	100	2.0000	0.00%
2005-08-12	0	0.053	0.051	0.061	-	-	0	0	-	2.650	2.550	3.050	-	-	0	-	0.00%
2005-08-11	0	0.053	0.053	0.060	-	-	2,500	100	0.0400	2.650	2.650	3.000	-	-	50	2.0000	6.00%
2005-08-10	0	0.050	0.050	0.060	-	-	0	0	-	2.500	2.500	3.000	-	-	0	-	0.00%
2005-08-09	0	0.050	0.045	0.050	-	-	0	0	-	2.500	2.250	2.500	-	-	0	-	-16.67%
2005-08-08	0	0.060	0.049	0.065	-	-	0	0	-	3.000	2.450	3.250	-	-	0	-	0.00%
2005-08-05	0	0.060	0.048	0.060	-	-	0	0	-	3.000	2.400	3.000	-	-	0	-	0.00%
2005-08-04	0	0.060	0.048	0.060	0.054	0.060	316,800	17,272	0.0545	3.000	2.400	3.000	2.700	3.000	6,336	2.7260	15.38%
2005-08-03	0	0.052	0.047	0.054	0.047	0.047	111,000	5,210	0.0469	2.600	2.350	2.700	2.350	2.350	2,220	2.3468	0.00%
2005-08-02	0	0.052	0.052	0.056	0.052	0.052	125,000	6,485	0.0519	2.600	2.600	2.800	2.600	2.600	2,500	2.5940	4.00%
2005-08-01	0	0.050	0.048	0.056	0.050	0.050	151,500	7,560	0.0499	2.500	2.400	2.800	2.500	2.500	3,030	2.4950	6.38%
2005-07-29	0	0.047	0.042	0.055	-	-	0	0	-	2.350	2.100	2.750	-	-	0	-	0.00%
2005-07-28	0	0.047	0.047	0.056	0.047	0.047	85,000	3,960	0.0466	2.350	2.350	2.800	2.350	2.350	1,700	2.3294	0.00%
2005-07-27	0	0.047	0.045	0.056	-	-	0	0	-	2.350	2.250	2.800	-	-	0	-	0.00%
2005-07-26	0	0.047	0.043	0.056	-	-	2,500	95	0.0380	2.350	2.150	2.800	-	-	50	1.9000	0.00%
2005-07-25	0	0.047	0.045	0.060	-	-	0	0	-	2.350	2.250	3.000	-	-	0	-	0.00%
2005-07-22	0	0.047	0.046	0.060	0.047	0.047	20,050	942	0.0470	2.350	2.300	3.000	2.350	2.350	401	2.3491	-2.08%
2005-07-21	0	0.048	0.048	0.060	0.048	0.048	15,000	680	0.0453	2.400	2.400	3.000	2.400	2.400	300	2.2667	-2.04%
2005-07-20	0	0.049	0.045	0.052	-	-	0	0	-	2.450	2.250	2.600	-	-	0	-	0.00%
2005-07-19	0	0.049	0.049	0.054	0.047	0.047	10,000	470	0.0470	2.450	2.450	2.700	2.350	2.350	200	2.3500	-2.00%
2005-07-18	0	0.050	0.046	0.050	0.050	0.050	222,000	10,982	0.0495	2.500	2.300	2.500	2.500	2.500	4,440	2.4734	-10.71%
2005-07-15	0	0.056	0.052	0.060	-	-	0	0	-	2.800	2.600	3.000	-	-	0	-	0.00%
2005-07-14	0	0.056	0.050	0.060	0.056	0.056	200,300	11,212	0.0560	2.800	2.500	3.000	2.800	2.800	4,006	2.7988	1.82%
2005-07-13	0	0.055	0.051	0.055	0.055	0.056	429,400	23,756	0.0553	2.750	2.550	2.750	2.750	2.800	8,588	2.7662	-3.51%
2005-07-12	0	0.057	0.052	0.057	-	-	0	0	-	2.850	2.600	2.850	-	-	0	-	-5.00%
2005-07-11	0	0.060	0.051	0.060	-	-	0	0	-	3.000	2.550	3.000	-	-	0	-	0.00%
2005-07-08	0	0.060	0.047	0.060	-	-	0	0	-	3.000	2.350	3.000	-	-	0	-	0.00%
2005-07-07	0	0.060	0.044	0.060	0.060	0.060	100,000	6,000	0.0600	3.000	2.200	3.000	3.000	3.000	2,000	3.0000	9.09%
2005-07-06	0	0.055	0.040	0.060	0.055	0.055	200,000	11,000	0.0550	2.750	2.000	3.000	2.750	2.750	4,000	2.7500	-8.33%
2005-07-05	0	0.060	0.060	0.090	0.055	0.060	830,000	49,300	0.0594	3.000	3.000	4.500	2.750	3.000	16,600	2.9699	0.00%
2005-07-04	0	0.060	0.055	0.065	-	-	0	0	-	3.000	2.750	3.250	-	-	0	-	0.00%
2005-06-30	0	0.060	0.055	0.065	-	-	5,000	225	0.0450	3.000	2.750	3.250	-	-	100	2.2500	0.00%
2005-06-29	0	0.060	0.055	0.065	-	-	0	0	-	3.000	2.750	3.250	-	-	0	-	0.00%
2005-06-28	0	0.060	0.055	0.070	0.055	0.060	200,000	11,500	0.0575	3.000	2.750	3.500	2.750	3.000	4,000	2.8750	0.00%
2005-06-27	0	0.060	0.055	0.070	-	-	0	0	-	3.000	2.750	3.500	-	-	0	-	0.00%
2005-06-24	0	0.060	0.050	0.065	0.060	0.060	202,000	12,100	0.0599	3.000	2.500	3.250	3.000	3.000	4,040	2.9950	7.14%
2005-06-23	0	0.056	0.050	0.070	-	-	0	0	-	2.800	2.500	3.500	-	-	0	-	0.00%
2005-06-22	0	0.056	0.056	0.070	0.056	0.060	200,000	11,680	0.0584	2.800	2.800	3.500	2.800	3.000	4,000	2.9200	0.00%
2005-06-21	0	0.056	0.056	0.070	0.056	0.056	57,100	3,120	0.0546	2.800	2.800	3.500	2.800	2.800	1,142	2.7320	0.00%
2005-06-20	0	0.056	0.056	0.070	-	-	0	0	-	2.800	2.800	3.500	-	-	0	-	0.00%
2005-06-17	0	0.056	0.056	0.065	0.056	0.056	20,000	1,120	0.0560	2.800	2.800	3.250	2.800	2.800	400	2.8000	0.00%
2005-06-16	0	0.056	0.056	0.064	0.055	0.055	510,000	28,050	0.0550	2.800	2.800	3.200	2.750	2.750	10,200	2.7500	1.82%
2005-06-15	0	0.055	0.055	0.067	0.049	0.049	100,000	4,900	0.0490	2.750	2.750	3.350	2.450	2.450	2,000	2.4500	-19.12%
2005-06-14	0	0.068	0.050	0.076	0.050	0.068	45,000	2,585	0.0574	3.400	2.500	3.800	2.500	3.400	900	2.8722	13.33%
2005-06-13	0	0.060	0.050	0.060	-	-	0	0	-	3.000	2.500	3.000	-	-	0	-	0.00%
2005-06-10	0	0.060	0.055	-	-	-	0	0	-	3.000	2.750	-	-	-	0	-	0.00%
2005-06-09	0	0.060	0.043	-	-	-	0	0	-	3.000	2.150	-	-	-	0	-	0.00%
2005-06-08	0	0.060	0.046	0.060	-	-	6,500	195	0.0300	3.000	2.300	3.000	-	-	130	1.5000	0.00%
2005-06-07	0	0.060	0.055	0.060	-	-	0	0	-	3.000	2.750	3.000	-	-	0	-	-4.76%
2005-06-06	0	0.063	0.055	0.063	-	-	0	0	-	3.150	2.750	3.150	-	-	0	-	-5.97%
2005-06-03	0	0.067	0.058	0.067	-	-	0	0	-	3.350	2.900	3.350	-	-	0	-	0.00%
2005-06-02	0	0.067	0.060	0.070	-	-	7,050	388	0.0550	3.350	3.000	3.500	-	-	141	2.7518	0.00%
2005-06-01	0	0.067	0.067	0.091	0.062	0.065	40,000	2,540	0.0635	3.350	3.350	4.550	3.100	3.250	800	3.1750	-8.22%
2005-05-31	0	0.073	0.055	0.080	-	-	0	0	-	3.650	2.750	4.000	-	-	0	-	0.00%
2005-05-30	0	0.073	0.054	-	0.065	0.073	60,000	4,300	0.0717	3.650	2.700	-	3.250	3.650	1,200	3.5833	21.67%
2005-05-27	0	0.060	0.057	0.063	0.057	0.060	160,000	9,570	0.0598	3.000	2.850	3.150	2.850	3.000	3,200	2.9906	-7.69%
2005-05-26	0	0.065	0.063	0.065	0.056	0.076	2,275,000	141,980	0.0624	3.250	3.150	3.250	2.800	3.800	45,500	3.1204	-13.33%
2005-05-25	0	0.075	0.056	0.075	-	-	0	0	-	3.750	2.800	3.750	-	-	0	-	-6.25%
2005-05-24	0	0.080	0.056	0.080	-	-	0	0	-	4.000	2.800	4.000	-	-	0	-	0.00%
2005-05-23	0	0.080	0.057	0.080	-	-	0	0	-	4.000	2.850	4.000	-	-	0	-	0.00%
2005-05-20	0	0.080	0.058	0.081	0.080	0.080	100,000	8,000	0.0800	4.000	2.900	4.050	4.000	4.000	2,000	4.0000	6.67%
2005-05-19	0	0.075	0.056	0.081	-	-	183	9	0.0492	3.750	2.800	4.050	-	-	4	2.4590	0.00%
2005-05-18	0	0.075	0.053	-	0.075	0.075	20,000	1,500	0.0750	3.750	2.650	-	3.750	3.750	400	3.7500	7.14%
2005-05-17	0	0.070	0.055	-	-	-	0	0	-	3.500	2.750	-	-	-	0	-	0.00%
2005-05-13	0	0.070	0.051	0.070	-	-	3,000	90	0.0300	3.500	2.550	3.500	-	-	60	1.5000	-12.50%
2005-05-12	0	0.080	0.062	0.080	-	-	0	0	-	4.000	3.100	4.000	-	-	0	-	-2.44%
2005-05-11	0	0.082	0.062	-	-	-	1,000	68	0.0680	4.100	3.100	-	-	-	20	3.4000	0.00%
2005-05-10	0	0.082	0.082	-	0.068	0.068	30,000	2,040	0.0680	4.100	4.100	-	3.400	3.400	600	3.4000	2.50%
2005-05-09	0	0.080	0.080	-	-	-	0	0	-	4.000	4.000	-	-	-	0	-	11.11%
2005-05-06	0	0.072	0.055	-	-	-	0	0	-	3.600	2.750	-	-	-	0	-	0.00%
2005-05-05	0	0.072	0.060	0.079	-	-	4,500	248	0.0551	3.600	3.000	3.950	-	-	90	2.7556	0.00%
2005-05-04	0	0.072	0.062	0.079	-	-	15,000	825	0.0550	3.600	3.100	3.950	-	-	300	2.7500	0.00%
2005-05-03	0	0.072	0.060	0.080	-	-	0	0	-	3.600	3.000	4.000	-	-	0	-	0.00%
2005-04-29	0	0.072	0.062	0.078	-	-	0	0	-	3.600	3.100	3.900	-	-	0	-	0.00%
2005-04-28	0	0.072	0.065	0.075	0.070	0.072	345,500	24,475	0.0708	3.600	3.250	3.750	3.500	3.600	6,910	3.5420	-8.86%
2005-04-27	0	0.079	0.057	0.079	-	-	0	0	-	3.950	2.850	3.950	-	-	0	-	0.00%
2005-04-26	0	0.079	0.051	0.079	-	-	0	0	-	3.950	2.550	3.950	-	-	0	-	0.00%
2005-04-25	0	0.079	-	0.080	-	-	0	0	-	3.950	-	4.000	-	-	0	-	0.00%
2005-04-22	0	0.079	-	0.081	-	-	0	0	-	3.950	-	4.050	-	-	0	-	0.00%
2005-04-21	0	0.079	0.070	0.079	0.067	0.079	80,000	5,660	0.0708	3.950	3.500	3.950	3.350	3.950	1,600	3.5375	2.60%
2005-04-20	0	0.077	-	0.077	-	-	0	0	-	3.850	-	3.850	-	-	0	-	0.00%
2005-04-19	0	0.077	0.077	0.078	0.070	0.070	205,000	14,300	0.0698	3.850	3.850	3.900	3.500	3.500	4,100	3.4878	-1.28%
2005-04-18	0	0.078	0.071	0.078	0.070	0.081	426,250	32,436	0.0761	3.900	3.550	3.900	3.500	4.050	8,525	3.8048	-11.36%
2005-04-15	0	0.088	-	0.088	-	-	0	0	-	4.400	-	4.400	-	-	0	-	-3.30%
2005-04-14	0	0.091	0.073	0.091	0.080	0.091	224,000	18,142	0.0810	4.550	3.650	4.550	4.000	4.550	4,480	4.0496	7.06%
2005-04-13	0	0.085	0.078	0.085	0.076	0.088	640,750	50,473	0.0788	4.250	3.900	4.250	3.800	4.400	12,815	3.9386	6.25%
2005-04-12	0	0.080	0.076	0.088	0.072	0.080	960,000	72,800	0.0758	4.000	3.800	4.400	3.600	4.000	19,200	3.7917	2.56%
2005-04-11	0	0.078	0.071	-	0.063	0.078	210,000	14,850	0.0707	3.900	3.550	-	3.150	3.900	4,200	3.5357	8.33%
2005-04-08	0	0.072	0.079	0.080	0.072	0.072	150,000	10,800	0.0720	3.600	3.950	4.000	3.600	3.600	3,000	3.6000	-10.00%
2005-04-07	0	0.080	0.080	0.083	-	-	0	0	-	4.000	4.000	4.150	-	-	0	-	6.67%
2005-04-06	0	0.075	0.075	-	-	-	5,000	200	0.0400	3.750	3.750	-	-	-	100	2.0000	7.14%
2005-04-04	0	0.070	0.057	-	-	-	0	0	-	3.500	2.850	-	-	-	0	-	0.00%
2005-04-01	0	0.070	0.068	-	-	-	0	0	-	3.500	3.400	-	-	-	0	-	0.00%
2005-03-31	0	0.070	0.070	-	0.070	0.070	50,000	3,500	0.0700	3.500	3.500	-	3.500	3.500	1,000	3.5000	-4.11%
2005-03-30	0	0.073	0.068	0.091	-	-	0	0	-	3.650	3.400	4.550	-	-	0	-	0.00%
2005-03-29	0	0.073	0.068	0.091	-	-	3,000	165	0.0550	3.650	3.400	4.550	-	-	60	2.7500	0.00%
2005-03-24	0	0.073	0.065	0.080	-	-	0	0	-	3.650	3.250	4.000	-	-	0	-	0.00%
2005-03-23	0	0.073	0.066	0.080	-	-	0	0	-	3.650	3.300	4.000	-	-	0	-	0.00%
2005-03-22	0	0.073	0.065	-	-	-	0	0	-	3.650	3.250	-	-	-	0	-	0.00%
2005-03-21	0	0.073	0.070	0.080	-	-	0	0	-	3.650	3.500	4.000	-	-	0	-	0.00%
2005-03-18	0	0.073	0.073	-	0.068	0.068	10,000	680	0.0680	3.650	3.650	-	3.400	3.400	200	3.4000	4.29%
2005-03-17	0	0.070	-	0.075	0.070	0.070	200,650	14,039	0.0700	3.500	-	3.750	3.500	3.500	4,013	3.4984	-10.26%
2005-03-16	0	0.078	0.070	0.083	-	-	5,000	350	0.0700	3.900	3.500	4.150	-	-	100	3.5000	0.00%
2005-03-15	0	0.078	0.070	-	-	-	0	0	-	3.900	3.500	-	-	-	0	-	0.00%
2005-03-14	0	0.078	0.070	0.090	-	-	0	0	-	3.900	3.500	4.500	-	-	0	-	0.00%
2005-03-11	0	0.078	0.078	0.080	0.072	0.072	170,500	12,273	0.0720	3.900	3.900	4.000	3.600	3.600	3,410	3.5991	-1.27%
2005-03-10	0	0.079	-	0.082	-	-	700	49	0.0700	3.950	-	4.100	-	-	14	3.5000	0.00%
2005-03-09	0	0.079	0.071	0.085	-	-	0	0	-	3.950	3.550	4.250	-	-	0	-	0.00%
2005-03-08	0	0.079	0.072	-	-	-	0	0	-	3.950	3.600	-	-	-	0	-	0.00%
2005-03-07	0	0.079	0.062	-	-	-	0	0	-	3.950	3.100	-	-	-	0	-	0.00%
2005-03-04	0	0.079	0.063	0.080	-	-	0	0	-	3.950	3.150	4.000	-	-	0	-	0.00%
2005-03-03	0	0.079	0.079	0.080	0.075	0.075	100,000	7,500	0.0750	3.950	3.950	4.000	3.750	3.750	2,000	3.7500	-2.47%
2005-03-02	0	0.081	0.081	0.090	0.072	0.080	128,152	10,050	0.0784	4.050	4.050	4.500	3.600	4.000	2,563	3.9211	1.25%
2005-03-01	0	0.080	0.070	0.090	-	-	0	0	-	4.000	3.500	4.500	-	-	0	-	0.00%
2005-02-28	0	0.080	0.080	0.090	0.074	0.079	162,500	12,280	0.0756	4.000	4.000	4.500	3.700	3.950	3,250	3.7785	-12.09%
2005-02-25	0	0.091	0.082	0.091	0.086	0.091	120,000	10,370	0.0864	4.550	4.100	4.550	4.300	4.550	2,400	4.3208	5.81%
2005-02-24	0	0.086	0.078	0.086	-	-	0	0	-	4.300	3.900	4.300	-	-	0	-	0.00%
2005-02-23	0	0.086	0.086	0.091	-	-	0	0	-	4.300	4.300	4.550	-	-	0	-	4.88%
2005-02-22	0	0.082	0.078	0.088	0.082	0.082	310,000	25,350	0.0818	4.100	3.900	4.400	4.100	4.100	6,200	4.0887	-8.89%
2005-02-21	0	0.090	-	0.091	-	-	500	40	0.0800	4.500	-	4.550	-	-	10	4.0000	0.00%
2005-02-18	0	0.090	-	0.091	0.090	0.090	450,500	40,535	0.0900	4.500	-	4.550	4.500	4.500	9,010	4.4989	9.76%
2005-02-17	0	0.082	0.075	0.083	-	-	0	0	-	4.100	3.750	4.150	-	-	0	-	0.00%
2005-02-16	0	0.082	0.085	0.091	-	-	0	0	-	4.100	4.250	4.550	-	-	0	-	0.00%
2005-02-15	0	0.082	-	-	-	-	0	0	-	4.100	-	-	-	-	0	-	0.00%
2005-02-14	0	0.082	0.067	-	0.082	0.082	50,000	4,100	0.0820	4.100	3.350	-	4.100	4.100	1,000	4.1000	9.33%
2005-02-08	0	0.075	-	-	-	-	0	0	-	3.750	-	-	-	-	0	-	0.00%
2005-02-07	0	0.075	0.075	-	-	-	4,600	156	0.0339	3.750	3.750	-	-	-	92	1.6957	7.14%
2005-02-04	0	0.070	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2005-02-03	0	0.070	0.063	-	-	-	0	0	-	3.500	3.150	-	-	-	0	-	0.00%
2005-02-02	0	0.070	0.064	0.078	0.070	0.070	10,000	700	0.0700	3.500	3.200	3.900	3.500	3.500	200	3.5000	7.69%
2005-02-01	0	0.065	0.058	0.088	0.062	0.074	140,000	9,660	0.0690	3.250	2.900	4.400	3.100	3.700	2,800	3.4500	-19.75%
2005-01-31	0	0.081	0.081	-	-	-	0	0	-	4.050	4.050	-	-	-	0	-	3.85%
2005-01-28	0	0.078	0.078	-	-	-	0	0	-	3.900	3.900	-	-	-	0	-	5.41%
2005-01-27	0	0.074	0.074	0.088	0.070	0.083	190,010	14,141	0.0744	3.700	3.700	4.400	3.500	4.150	3,800	3.7211	-5.13%
2005-01-26	0	0.078	0.067	0.070	0.065	0.078	265,500	18,140	0.0683	3.900	3.350	3.500	3.250	3.900	5,310	3.4162	-4.88%
2005-01-25	0	0.082	0.082	0.084	0.068	0.068	19,600	1,256	0.0641	4.100	4.100	4.200	3.400	3.400	392	3.2041	3.80%
2005-01-24	0	0.079	0.075	0.082	-	-	0	0	-	3.950	3.750	4.100	-	-	0	-	0.00%
2005-01-21	0	0.079	0.079	0.080	0.075	0.075	710,000	53,250	0.0750	3.950	3.950	4.000	3.750	3.750	14,200	3.7500	3.95%
2005-01-20	0	0.076	0.078	0.088	0.073	0.088	1,180,000	93,210	0.0790	3.800	3.900	4.400	3.650	4.400	23,600	3.9496	-2.56%
2005-01-19	0	0.078	0.077	0.091	0.078	0.093	410,000	32,530	0.0793	3.900	3.850	4.550	3.900	4.650	8,200	3.9671	-8.24%
2005-01-18	0	0.085	0.085	0.097	0.070	0.099	630,000	51,010	0.0810	4.250	4.250	4.850	3.500	4.950	12,600	4.0484	-5.56%
2005-01-17	0	0.090	0.085	0.097	-	-	0	0	-	4.500	4.250	4.850	-	-	0	-	0.00%
2005-01-14	0	0.090	0.090	0.100	0.090	0.100	183,500	16,820	0.0917	4.500	4.500	5.000	4.500	5.000	3,670	4.5831	-10.00%
2005-01-13	0	0.100	0.083	0.100	0.100	0.100	200,000	20,000	0.1000	5.000	4.150	5.000	5.000	5.000	4,000	5.0000	0.00%
2005-01-12	0	0.100	0.086	0.100	0.070	0.100	80,000	6,540	0.0818	5.000	4.300	5.000	3.500	5.000	1,600	4.0875	0.00%
2005-01-11	0	0.100	0.100	0.101	0.093	0.101	210,000	20,890	0.0995	5.000	5.000	5.050	4.650	5.050	4,200	4.9738	-4.76%
2005-01-10	0	0.105	0.091	0.105	0.098	0.106	250,000	25,770	0.1031	5.250	4.550	5.250	4.900	5.300	5,000	5.1540	-0.94%
2005-01-07	0	0.106	0.092	0.106	0.092	0.116	1,330,000	136,480	0.1026	5.300	4.600	5.300	4.600	5.800	26,600	5.1308	-1.85%
2005-01-06	0	0.108	0.096	-	0.094	0.108	1,114,000	115,110	0.1033	5.400	4.800	-	4.700	5.400	22,280	5.1665	4.85%
2005-01-05	0	0.103	0.090	0.103	0.089	0.103	1,180,000	108,160	0.0917	5.150	4.500	5.150	4.450	5.150	23,600	4.5831	0.98%
2005-01-04	0	0.102	0.096	0.105	0.092	0.100	1,460,000	139,560	0.0956	5.100	4.800	5.250	4.600	5.000	29,200	4.7795	-4.67%
2005-01-03	0	0.107	0.107	0.110	0.084	0.110	3,865,000	394,220	0.1020	5.350	5.350	5.500	4.200	5.500	77,300	5.0999	21.59%
2004-12-31	0	0.088	0.061	0.090	-	-	0	0	-	4.400	3.050	4.500	-	-	0	-	0.00%
2004-12-30	0	0.088	-	0.090	-	-	0	0	-	4.400	-	4.500	-	-	0	-	0.00%
2004-12-29	0	0.088	-	0.088	-	-	0	0	-	4.400	-	4.400	-	-	0	-	-2.22%
2004-12-28	0	0.090	0.082	0.090	0.090	0.090	20,900	1,841	0.0881	4.500	4.100	4.500	4.500	4.500	418	4.4043	0.00%
2004-12-24	0	0.090	0.082	0.090	0.090	0.090	30,000	2,700	0.0900	4.500	4.100	4.500	4.500	4.500	600	4.5000	0.00%
2004-12-23	0	0.090	0.081	-	0.078	0.090	908,032	77,802	0.0857	4.500	4.050	-	3.900	4.500	18,161	4.2841	4.65%
2004-12-22	0	0.086	-	0.086	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
2004-12-21	0	0.086	0.080	0.090	-	-	0	0	-	4.300	4.000	4.500	-	-	0	-	0.00%
2004-12-20	0	0.086	0.078	0.090	0.077	0.086	765,000	64,220	0.0839	4.300	3.900	4.500	3.850	4.300	15,300	4.1974	1.18%
2004-12-17	0	0.085	0.080	0.090	0.085	0.085	29,500	2,399	0.0813	4.250	4.000	4.500	4.250	4.250	590	4.0661	-3.41%
2004-12-16	0	0.088	0.082	0.088	0.076	0.088	355,000	27,775	0.0782	4.400	4.100	4.400	3.800	4.400	7,100	3.9120	15.79%
2004-12-15	0	0.076	0.076	0.082	-	-	0	0	-	3.800	3.800	4.100	-	-	0	-	5.56%
2004-12-14	0	0.072	0.072	-	0.072	0.072	275,000	19,765	0.0719	3.600	3.600	-	3.600	3.600	5,500	3.5936	-5.26%
2004-12-13	0	0.076	0.076	0.088	-	-	0	0	-	3.800	3.800	4.400	-	-	0	-	5.56%
2004-12-10	0	0.072	0.081	0.088	0.071	0.083	140,000	10,950	0.0782	3.600	4.050	4.400	3.550	4.150	2,800	3.9107	-18.18%
2004-12-09	0	0.088	-	0.088	-	-	0	0	-	4.400	-	4.400	-	-	0	-	-2.22%
2004-12-08	0	0.090	0.088	0.090	0.080	0.099	610,000	56,700	0.0930	4.500	4.400	4.500	4.000	4.950	12,200	4.6475	-9.09%
2004-12-07	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2004-12-06	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2004-12-03	1	-	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
2004-12-02	0	0.099	0.087	0.099	0.086	0.099	438,000	39,250	0.0896	4.950	4.350	4.950	4.300	4.950	8,760	4.4806	2.06%
2004-12-01	0	0.097	0.090	0.098	0.081	0.097	470,000	41,410	0.0881	4.850	4.500	4.900	4.050	4.850	9,400	4.4053	10.23%
2004-11-30	0	0.088	0.088	0.095	0.088	0.088	50,000	4,400	0.0880	4.400	4.400	4.750	4.400	4.400	1,000	4.4000	-7.37%
2004-11-29	0	0.095	0.091	0.110	0.080	0.108	3,467,500	322,220	0.0929	4.750	4.550	5.500	4.000	5.400	69,350	4.6463	5.56%
2004-11-26	0	0.090	0.080	0.090	0.075	0.098	1,145,000	98,865	0.0863	4.500	4.000	4.500	3.750	4.900	22,900	4.3172	-10.00%
2004-11-25	0	0.100	0.086	0.107	0.086	0.118	2,050,000	196,710	0.0960	5.000	4.300	5.350	4.300	5.900	41,000	4.7978	-9.09%
2004-11-24	0	0.110	0.110	0.114	0.108	0.120	399,500	45,365	0.1136	5.500	5.500	5.700	5.400	6.000	7,990	5.6777	-8.33%
2004-11-23	0	0.120	0.117	0.124	0.115	0.130	3,017,000	368,183	0.1220	6.000	5.850	6.200	5.750	6.500	60,340	6.1018	4.35%
2004-11-22	0	0.115	0.117	0.120	0.100	0.115	2,589,500	270,415	0.1044	5.750	5.850	6.000	5.000	5.750	51,790	5.2214	0.00%
2004-11-19	0	0.115	0.111	0.114	0.093	0.123	6,768,500	758,626	0.1121	5.750	5.550	5.700	4.650	6.150	135,370	5.6041	25.00%
2004-11-18	0	0.092	0.076	0.098	0.075	0.092	1,172,500	91,538	0.0781	4.600	3.800	4.900	3.750	4.600	23,450	3.9035	39.39%
2004-11-17	0	0.066	0.070	-	0.062	0.070	340,000	22,620	0.0665	3.300	3.500	-	3.100	3.500	6,800	3.3265	1.54%
2004-11-16	0	0.065	0.060	0.070	0.065	0.065	268,000	17,300	0.0646	3.250	3.000	3.500	3.250	3.250	5,360	3.2276	-7.14%
2004-11-15	0	0.070	0.061	0.070	0.065	0.070	762,500	50,438	0.0661	3.500	3.050	3.500	3.250	3.500	15,250	3.3074	12.90%
2004-11-12	0	0.062	0.060	0.062	0.060	0.062	580,500	36,150	0.0623	3.100	3.000	3.100	3.000	3.100	11,610	3.1137	3.33%
2004-11-11	0	0.060	0.052	0.060	0.052	0.060	70,000	3,720	0.0531	3.000	2.600	3.000	2.600	3.000	1,400	2.6571	9.09%
2004-11-10	0	0.055	0.047	0.058	0.048	0.055	1,001,000	49,540	0.0495	2.750	2.350	2.900	2.400	2.750	20,020	2.4745	10.00%
2004-11-09	0	0.050	0.048	-	0.050	0.050	507,000	25,280	0.0499	2.500	2.400	-	2.500	2.500	10,140	2.4931	0.00%
2004-11-08	0	0.050	0.048	0.055	-	-	0	0	-	2.500	2.400	2.750	-	-	0	-	0.00%
2004-11-05	0	0.050	0.048	0.055	0.050	0.050	350,000	17,500	0.0500	2.500	2.400	2.750	2.500	2.500	7,000	2.5000	-3.85%
2004-11-04	0	0.052	0.048	0.052	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2004-11-03	0	0.052	0.052	0.060	0.050	0.052	352,470	18,199	0.0516	2.600	2.600	3.000	2.500	2.600	7,049	2.5816	-5.45%
2004-11-02	0	0.055	0.052	-	-	-	0	0	-	2.750	2.600	-	-	-	0	-	0.00%
2004-11-01	0	0.055	0.052	0.060	0.052	0.055	470,000	24,740	0.0526	2.750	2.600	3.000	2.600	2.750	9,400	2.6319	5.77%
2004-10-29	0	0.052	0.048	0.052	0.052	0.052	68,000	3,440	0.0506	2.600	2.400	2.600	2.600	2.600	1,360	2.5294	0.00%
2004-10-28	0	0.052	0.050	0.052	0.050	0.052	650,000	32,800	0.0505	2.600	2.500	2.600	2.500	2.600	13,000	2.5231	13.04%
2004-10-27	0	0.046	0.046	0.050	0.046	0.047	150,000	7,000	0.0467	2.300	2.300	2.500	2.300	2.350	3,000	2.3333	-8.00%
2004-10-26	0	0.050	0.047	0.052	0.050	0.050	506,260	25,250	0.0499	2.500	2.350	2.600	2.500	2.500	10,125	2.4938	-9.09%
2004-10-25	0	0.055	0.048	0.055	0.051	0.055	780,000	41,960	0.0538	2.750	2.400	2.750	2.550	2.750	15,600	2.6897	19.57%
2004-10-21	0	0.046	0.043	0.052	-	-	0	0	-	2.300	2.150	2.600	-	-	0	-	0.00%
2004-10-20	0	0.046	0.046	0.053	0.046	0.054	100,000	4,920	0.0492	2.300	2.300	2.650	2.300	2.700	2,000	2.4600	-13.21%
2004-10-19	0	0.053	0.046	-	-	-	0	0	-	2.650	2.300	-	-	-	0	-	0.00%
2004-10-18	0	0.053	0.046	0.055	-	-	4,800	224	0.0467	2.650	2.300	2.750	-	-	96	2.3333	0.00%
2004-10-15	0	0.053	0.047	0.055	-	-	0	0	-	2.650	2.350	2.750	-	-	0	-	0.00%
2004-10-14	0	0.053	0.046	0.055	-	-	0	0	-	2.650	2.300	2.750	-	-	0	-	0.00%
2004-10-13	0	0.053	0.047	0.055	-	-	0	0	-	2.650	2.350	2.750	-	-	0	-	0.00%
2004-10-12	0	0.053	0.046	0.055	-	-	500	20	0.0400	2.650	2.300	2.750	-	-	10	2.0000	0.00%
2004-10-11	0	0.053	0.048	-	0.050	0.053	560,000	29,260	0.0523	2.650	2.400	-	2.500	2.650	11,200	2.6125	8.16%
2004-10-08	0	0.049	0.048	0.054	-	-	0	0	-	2.450	2.400	2.700	-	-	0	-	0.00%
2004-10-07	0	0.049	0.048	0.053	0.047	0.055	940,000	48,080	0.0511	2.450	2.400	2.650	2.350	2.750	18,800	2.5574	-10.91%
2004-10-06	0	0.055	0.048	0.055	-	-	900,000	49,500	0.0550	2.750	2.400	2.750	-	-	18,000	2.7500	-1.79%
2004-10-05	0	0.056	0.056	0.059	0.047	0.054	310,000	14,740	0.0475	2.800	2.800	2.950	2.350	2.700	6,200	2.3774	1.82%
2004-10-04	0	0.055	0.047	0.055	0.045	0.055	422,000	20,591	0.0488	2.750	2.350	2.750	2.250	2.750	8,440	2.4397	7.84%
2004-09-30	0	0.051	0.047	0.056	0.050	0.057	450,000	23,100	0.0513	2.550	2.350	2.800	2.500	2.850	9,000	2.5667	-10.53%
2004-09-28	0	0.057	0.050	0.057	-	-	0	0	-	2.850	2.500	2.850	-	-	0	-	0.00%
2004-09-27	0	0.057	0.046	0.060	0.057	0.057	50,000	2,850	0.0570	2.850	2.300	3.000	2.850	2.850	1,000	2.8500	0.00%
2004-09-24	0	0.057	-	0.060	-	-	0	0	-	2.850	-	3.000	-	-	0	-	0.00%
2004-09-23	0	0.057	0.052	0.062	-	-	0	0	-	2.850	2.600	3.100	-	-	0	-	0.00%
2004-09-22	0	0.057	0.051	-	0.054	0.057	1,286,000	72,235	0.0562	2.850	2.550	-	2.700	2.850	25,720	2.8085	14.00%
2004-09-21	0	0.050	0.048	0.055	0.044	0.050	383,000	18,980	0.0496	2.500	2.400	2.750	2.200	2.500	7,660	2.4778	0.00%
2004-09-20	0	0.050	0.044	0.050	0.047	0.050	200,000	9,760	0.0488	2.500	2.200	2.500	2.350	2.500	4,000	2.4400	16.28%
2004-09-17	0	0.043	0.043	0.050	0.043	0.043	205,000	8,790	0.0429	2.150	2.150	2.500	2.150	2.150	4,100	2.1439	-14.00%
2004-09-16	0	0.050	0.044	0.050	0.050	0.050	300,000	15,000	0.0500	2.500	2.200	2.500	2.500	2.500	6,000	2.5000	0.00%
2004-09-15	0	0.050	-	0.050	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-3.85%
2004-09-14	0	0.052	0.048	0.052	0.054	0.055	230,000	12,570	0.0547	2.600	2.400	2.600	2.700	2.750	4,600	2.7326	-5.45%
2004-09-13	0	0.055	0.038	0.055	0.055	0.055	58,500	3,022	0.0517	2.750	1.900	2.750	2.750	2.750	1,170	2.5829	22.22%
2004-09-10	0	0.045	0.043	0.050	0.039	0.045	750,000	31,600	0.0421	2.250	2.150	2.500	1.950	2.250	15,000	2.1067	12.50%
2004-09-09	0	0.040	0.040	0.054	0.040	0.040	50,000	2,000	0.0400	2.000	2.000	2.700	2.000	2.000	1,000	2.0000	-24.53%
2004-09-08	0	0.053	-	0.056	-	-	0	0	-	2.650	-	2.800	-	-	0	-	0.00%
2004-09-07	0	0.053	-	0.054	-	-	0	0	-	2.650	-	2.700	-	-	0	-	0.00%
2004-09-06	0	0.053	-	0.056	-	-	0	0	-	2.650	-	2.800	-	-	0	-	0.00%
2004-09-03	0	0.053	-	0.056	-	-	0	0	-	2.650	-	2.800	-	-	0	-	0.00%
2004-09-02	0	0.053	0.053	0.058	0.045	0.053	20,000	980	0.0490	2.650	2.650	2.900	2.250	2.650	400	2.4500	1.92%
2004-09-01	0	0.052	0.052	0.058	-	-	0	0	-	2.600	2.600	2.900	-	-	0	-	1.96%
2004-08-31	0	0.051	-	0.055	-	-	0	0	-	2.550	-	2.750	-	-	0	-	0.00%
2004-08-30	0	0.051	0.045	0.058	-	-	0	0	-	2.550	2.250	2.900	-	-	0	-	0.00%
2004-08-27	0	0.051	0.040	0.058	-	-	0	0	-	2.550	2.000	2.900	-	-	0	-	0.00%
2004-08-26	0	0.051	-	0.059	-	-	500	10	0.0200	2.550	-	2.950	-	-	10	1.0000	0.00%
2004-08-25	0	0.051	0.038	0.057	-	-	0	0	-	2.550	1.900	2.850	-	-	0	-	0.00%
2004-08-24	0	0.051	-	0.057	-	-	0	0	-	2.550	-	2.850	-	-	0	-	0.00%
2004-08-23	0	0.051	0.048	0.058	0.051	0.051	100,000	5,100	0.0510	2.550	2.400	2.900	2.550	2.550	2,000	2.5500	-13.56%
2004-08-20	0	0.059	0.053	0.059	0.057	0.059	100,000	5,800	0.0580	2.950	2.650	2.950	2.850	2.950	2,000	2.9000	11.32%
2004-08-19	0	0.053	0.050	0.059	-	-	0	0	-	2.650	2.500	2.950	-	-	0	-	0.00%
2004-08-18	0	0.053	0.052	0.060	0.052	0.058	250,500	13,725	0.0548	2.650	2.600	3.000	2.600	2.900	5,010	2.7395	-11.67%
2004-08-17	0	0.060	0.052	0.060	-	-	500	22	0.0440	3.000	2.600	3.000	-	-	10	2.2000	0.00%
2004-08-16	0	0.060	-	0.060	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2004-08-13	0	0.060	-	0.065	-	-	0	0	-	3.000	-	3.250	-	-	0	-	0.00%
2004-08-12	0	0.060	0.055	0.065	-	-	0	0	-	3.000	2.750	3.250	-	-	0	-	0.00%
2004-08-11	0	0.060	0.056	0.065	-	-	0	0	-	3.000	2.800	3.250	-	-	0	-	0.00%
2004-08-10	0	0.060	0.056	0.060	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2004-08-09	0	0.060	0.055	0.065	-	-	0	0	-	3.000	2.750	3.250	-	-	0	-	0.00%
2004-08-06	0	0.060	0.060	0.065	0.060	0.060	40,000	2,400	0.0600	3.000	3.000	3.250	3.000	3.000	800	3.0000	0.00%
2004-08-05	0	0.060	0.055	0.070	-	-	1,000	43	0.0430	3.000	2.750	3.500	-	-	20	2.1500	0.00%
2004-08-04	0	0.060	0.056	0.065	0.060	0.060	400,000	24,000	0.0600	3.000	2.800	3.250	3.000	3.000	8,000	3.0000	-7.69%
2004-08-03	0	0.065	0.058	0.069	0.060	0.065	120,000	7,700	0.0642	3.250	2.900	3.450	3.000	3.250	2,400	3.2083	-7.14%
2004-08-02	0	0.070	0.060	0.070	-	-	1,000	50	0.0500	3.500	3.000	3.500	-	-	20	2.5000	0.00%
2004-07-30	0	0.070	0.068	0.070	0.060	0.070	238,000	15,380	0.0646	3.500	3.400	3.500	3.000	3.500	4,760	3.2311	7.69%
2004-07-29	0	0.065	0.055	0.065	-	-	0	0	-	3.250	2.750	3.250	-	-	0	-	0.00%
2004-07-28	0	0.065	-	0.065	-	-	2,500	125	0.0500	3.250	-	3.250	-	-	50	2.5000	0.00%
2004-07-27	0	0.065	0.055	0.070	0.065	0.065	500,000	32,500	0.0650	3.250	2.750	3.500	3.250	3.250	10,000	3.2500	8.33%
2004-07-26	0	0.060	0.055	0.060	-	-	0	0	-	3.000	2.750	3.000	-	-	0	-	0.00%
2004-07-23	0	0.060	0.060	-	0.052	0.060	510,000	30,520	0.0598	3.000	3.000	-	2.600	3.000	10,200	2.9922	-11.76%
2004-07-22	0	0.068	0.058	0.068	-	-	0	0	-	3.400	2.900	3.400	-	-	0	-	0.00%
2004-07-21	0	0.068	0.068	-	0.060	0.060	26,300	1,515	0.0576	3.400	3.400	-	3.000	3.000	526	2.8802	1.49%
2004-07-20	0	0.067	0.067	0.076	0.067	0.067	60,500	4,050	0.0669	3.350	3.350	3.800	3.350	3.350	1,210	3.3471	0.00%
2004-07-19	0	0.067	0.061	0.076	-	-	0	0	-	3.350	3.050	3.800	-	-	0	-	0.00%
2004-07-16	0	0.067	0.058	0.070	-	-	0	0	-	3.350	2.900	3.500	-	-	0	-	0.00%
2004-07-15	0	0.067	0.067	0.068	0.067	0.067	260,000	17,420	0.0670	3.350	3.350	3.400	3.350	3.350	5,200	3.3500	-4.29%
2004-07-14	0	0.070	0.055	0.070	-	-	0	0	-	3.500	2.750	3.500	-	-	0	-	0.00%
2004-07-13	0	0.070	0.065	0.078	0.056	0.070	170,000	10,190	0.0599	3.500	3.250	3.900	2.800	3.500	3,400	2.9971	0.00%
2004-07-12	0	0.070	-	0.070	-	-	0	0	-	3.500	-	3.500	-	-	0	-	-7.89%
2004-07-09	0	0.076	-	0.076	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2004-07-08	0	0.076	0.057	0.076	-	-	1,100	55	0.0500	3.800	2.850	3.800	-	-	22	2.5000	0.00%
2004-07-07	0	0.076	-	0.084	0.070	0.076	210,000	14,860	0.0708	3.800	-	4.200	3.500	3.800	4,200	3.5381	-1.30%
2004-07-06	0	0.077	0.070	0.078	0.057	0.077	644,000	39,438	0.0612	3.850	3.500	3.900	2.850	3.850	12,880	3.0620	35.09%
2004-07-05	0	0.057	0.057	0.060	0.056	0.057	60,000	3,380	0.0563	2.850	2.850	3.000	2.800	2.850	1,200	2.8167	-5.00%
2004-07-02	0	0.060	0.060	0.074	0.060	0.065	320,000	20,480	0.0640	3.000	3.000	3.700	3.000	3.250	6,400	3.2000	0.00%
2004-06-30	0	0.060	0.055	0.068	0.055	0.060	1,075,250	64,113	0.0596	3.000	2.750	3.400	2.750	3.000	21,505	2.9813	1.69%
2004-06-29	0	0.059	0.059	0.067	0.059	0.059	31,000	1,820	0.0587	2.950	2.950	3.350	2.950	2.950	620	2.9355	-11.94%
2004-06-28	0	0.067	-	0.069	-	-	0	0	-	3.350	-	3.450	-	-	0	-	0.00%
2004-06-25	0	0.067	0.055	0.069	-	-	0	0	-	3.350	2.750	3.450	-	-	0	-	0.00%
2004-06-24	0	0.067	0.050	0.073	-	-	1,000	40	0.0400	3.350	2.500	3.650	-	-	20	2.0000	0.00%
2004-06-23	0	0.067	0.050	0.069	-	-	0	0	-	3.350	2.500	3.450	-	-	0	-	0.00%
2004-06-21	0	0.067	0.060	0.070	-	-	0	0	-	3.350	3.000	3.500	-	-	0	-	0.00%
2004-06-18	0	0.067	-	0.067	-	-	0	0	-	3.350	-	3.350	-	-	0	-	-2.90%
2004-06-17	0	0.069	0.062	0.069	0.070	0.074	220,000	15,440	0.0702	3.450	3.100	3.450	3.500	3.700	4,400	3.5091	-1.43%
2004-06-16	0	0.070	0.064	0.072	0.070	0.070	112,500	7,825	0.0696	3.500	3.200	3.600	3.500	3.500	2,250	3.4778	0.00%
2004-06-15	0	0.070	0.070	-	0.060	0.061	300,000	18,100	0.0603	3.500	3.500	-	3.000	3.050	6,000	3.0167	-12.50%
2004-06-14	0	0.080	-	0.080	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2004-06-11	0	0.080	0.080	0.090	0.080	0.080	58,270	4,620	0.0793	4.000	4.000	4.500	4.000	4.000	1,165	3.9643	-3.61%
2004-06-10	0	0.083	0.051	0.083	0.075	0.083	50,000	3,990	0.0798	4.150	2.550	4.150	3.750	4.150	1,000	3.9900	10.67%
2004-06-09	0	0.075	-	0.080	0.075	0.075	50,500	3,780	0.0749	3.750	-	4.000	3.750	3.750	1,010	3.7426	-7.41%
2004-06-08	0	0.081	0.081	-	0.080	0.080	147,500	11,468	0.0777	4.050	4.050	-	4.000	4.000	2,950	3.8875	10.96%
2004-06-07	0	0.073	0.073	-	0.066	0.066	10,000	660	0.0660	3.650	3.650	-	3.300	3.300	200	3.3000	4.29%
2004-06-04	0	0.070	0.070	0.078	-	-	16,000	1,060	0.0663	3.500	3.500	3.900	-	-	320	3.3125	0.00%
2004-06-03	0	0.070	0.063	0.070	-	-	3,750	206	0.0549	3.500	3.150	3.500	-	-	75	2.7467	0.00%
2004-06-02	0	0.070	0.067	0.070	-	-	5,000	285	0.0570	3.500	3.350	3.500	-	-	100	2.8500	0.00%
2004-06-01	0	0.070	0.070	0.078	0.070	0.070	10,000	700	0.0700	3.500	3.500	3.900	3.500	3.500	200	3.5000	0.00%
2004-05-31	0	0.070	0.070	-	0.070	0.070	520,000	36,400	0.0700	3.500	3.500	-	3.500	3.500	10,400	3.5000	6.06%
2004-05-28	0	0.066	0.066	0.070	0.066	0.070	65,000	4,380	0.0674	3.300	3.300	3.500	3.300	3.500	1,300	3.3692	1.54%
2004-05-27	0	0.065	0.060	-	-	-	0	0	-	3.250	3.000	-	-	-	0	-	0.00%
2004-05-25	0	0.065	-	0.065	-	-	0	0	-	3.250	-	3.250	-	-	0	-	-1.52%
2004-05-24	0	0.066	0.062	-	-	-	0	0	-	3.300	3.100	-	-	-	0	-	0.00%
2004-05-21	0	0.066	0.060	0.066	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	-2.94%
2004-05-20	0	0.068	0.058	0.068	-	-	0	0	-	3.400	2.900	3.400	-	-	0	-	0.00%
2004-05-19	0	0.068	0.060	0.068	-	-	0	0	-	3.400	3.000	3.400	-	-	0	-	-2.86%
2004-05-18	0	0.070	-	0.075	-	-	0	0	-	3.500	-	3.750	-	-	0	-	0.00%
2004-05-17	0	0.070	0.070	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	7.69%
2004-05-14	0	0.065	0.045	0.070	-	-	0	0	-	3.250	2.250	3.500	-	-	0	-	0.00%
2004-05-13	0	0.065	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2004-05-12	0	0.065	0.060	0.065	0.065	0.065	50,000	3,250	0.0650	3.250	3.000	3.250	3.250	3.250	1,000	3.2500	0.00%
2004-05-11	0	0.065	0.060	-	-	-	0	0	-	3.250	3.000	-	-	-	0	-	0.00%
2004-05-10	0	0.065	0.060	0.065	0.065	0.065	50,000	3,250	0.0650	3.250	3.000	3.250	3.250	3.250	1,000	3.2500	-13.33%
2004-05-07	0	0.075	-	-	-	-	10,000	600	0.0600	3.750	-	-	-	-	200	3.0000	0.00%
2004-05-06	0	0.075	0.075	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	7.14%
2004-05-05	0	0.070	0.070	0.080	0.070	0.070	17,500	1,150	0.0657	3.500	3.500	4.000	3.500	3.500	350	3.2857	-10.26%
2004-05-04	0	0.078	0.078	0.080	0.070	0.075	60,000	4,450	0.0742	3.900	3.900	4.000	3.500	3.750	1,200	3.7083	-2.50%
2004-05-03	0	0.080	0.070	0.080	0.080	0.080	401,000	32,065	0.0800	4.000	3.500	4.000	4.000	4.000	8,020	3.9981	0.00%
2004-04-30	0	0.080	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2004-04-29	0	0.080	0.071	0.080	0.080	0.080	400,000	32,000	0.0800	4.000	3.550	4.000	4.000	4.000	8,000	4.0000	0.00%
2004-04-28	0	0.080	0.070	0.080	-	-	0	0	-	4.000	3.500	4.000	-	-	0	-	0.00%
2004-04-27	0	0.080	-	0.085	-	-	0	0	-	4.000	-	4.250	-	-	0	-	0.00%
2004-04-26	0	0.080	0.071	0.087	-	-	0	0	-	4.000	3.550	4.350	-	-	0	-	0.00%
2004-04-23	0	0.080	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2004-04-22	0	0.080	0.067	-	-	-	0	0	-	4.000	3.350	-	-	-	0	-	0.00%
2004-04-21	0	0.080	0.075	0.090	0.080	0.080	280,000	22,400	0.0800	4.000	3.750	4.500	4.000	4.000	5,600	4.0000	-11.11%
2004-04-20	0	0.090	0.070	-	-	-	0	0	-	4.500	3.500	-	-	-	0	-	0.00%
2004-04-19	0	0.090	-	0.095	-	-	0	0	-	4.500	-	4.750	-	-	0	-	0.00%
2004-04-16	0	0.090	0.090	-	0.090	0.094	700,000	64,840	0.0926	4.500	4.500	-	4.500	4.700	14,000	4.6314	0.00%
2004-04-15	0	0.090	0.090	-	0.080	0.084	320,000	26,120	0.0816	4.500	4.500	-	4.000	4.200	6,400	4.0813	-12.62%
2004-04-14	0	0.103	-	0.105	-	-	0	0	-	5.150	-	5.250	-	-	0	-	0.00%
2004-04-13	0	0.103	0.103	0.105	0.085	0.103	200,000	18,680	0.0934	5.150	5.150	5.250	4.250	5.150	4,000	4.6700	15.73%
2004-04-08	0	0.089	-	0.090	0.089	0.089	340,500	30,143	0.0885	4.450	-	4.500	4.450	4.450	6,810	4.4263	4.71%
2004-04-07	0	0.085	0.085	0.095	0.085	0.092	79,750	7,080	0.0888	4.250	4.250	4.750	4.250	4.600	1,595	4.4389	-9.57%
2004-04-06	0	0.094	0.094	0.095	0.083	0.083	15,000	1,205	0.0803	4.700	4.700	4.750	4.150	4.150	300	4.0167	4.44%
2004-04-02	0	0.090	0.082	0.090	0.083	0.090	200,000	17,330	0.0867	4.500	4.100	4.500	4.150	4.500	4,000	4.3325	9.76%
2004-04-01	0	0.082	0.080	0.100	-	-	0	0	-	4.100	4.000	5.000	-	-	0	-	0.00%
2004-03-31	0	0.082	0.082	0.100	0.080	0.082	80,000	6,440	0.0805	4.100	4.100	5.000	4.000	4.100	1,600	4.0250	-5.75%
2004-03-30	0	0.087	-	0.100	-	-	0	0	-	4.350	-	5.000	-	-	0	-	0.00%
2004-03-29	0	0.087	-	0.090	-	-	0	0	-	4.350	-	4.500	-	-	0	-	0.00%
2004-03-26	0	0.087	0.098	0.099	0.081	0.081	50,000	4,050	0.0810	4.350	4.900	4.950	4.050	4.050	1,000	4.0500	-6.45%
2004-03-25	0	0.093	0.085	0.100	-	-	1,750	131	0.0749	4.650	4.250	5.000	-	-	35	3.7429	0.00%
2004-03-24	0	0.093	0.093	0.098	0.091	0.096	405,750	37,525	0.0925	4.650	4.650	4.900	4.550	4.800	8,115	4.6242	-4.12%
2004-03-23	0	0.097	0.097	0.100	0.096	0.097	352,500	33,773	0.0958	4.850	4.850	5.000	4.800	4.850	7,050	4.7905	-5.83%
2004-03-22	0	0.103	-	0.103	-	-	0	0	-	5.150	-	5.150	-	-	0	-	0.00%
2004-03-19	0	0.103	-	0.103	-	-	5,000	425	0.0850	5.150	-	5.150	-	-	100	4.2500	0.00%
2004-03-18	0	0.103	0.096	0.103	-	-	2,000	170	0.0850	5.150	4.800	5.150	-	-	40	4.2500	0.00%
2004-03-17	0	0.103	0.095	0.103	0.103	0.103	85,000	8,590	0.1011	5.150	4.750	5.150	5.150	5.150	1,700	5.0529	5.10%
2004-03-16	0	0.098	0.098	0.104	0.097	0.104	690,000	69,560	0.1008	4.900	4.900	5.200	4.850	5.200	13,800	5.0406	-5.77%
2004-03-15	0	0.104	0.097	0.104	0.104	0.104	41,000	4,245	0.1035	5.200	4.850	5.200	5.200	5.200	820	5.1768	1.96%
2004-03-12	0	0.102	0.102	0.103	0.097	0.102	1,695,000	170,195	0.1004	5.100	5.100	5.150	4.850	5.100	33,900	5.0205	-2.86%
2004-03-11	0	0.105	0.103	0.105	0.102	0.105	671,480	68,646	0.1022	5.250	5.150	5.250	5.100	5.250	13,430	5.1115	-0.94%
2004-03-10	0	0.106	0.105	0.107	0.101	0.106	1,231,000	127,940	0.1039	5.300	5.250	5.350	5.050	5.300	24,620	5.1966	-0.93%
2004-03-09	0	0.107	0.103	0.107	0.102	0.107	2,039,000	214,385	0.1051	5.350	5.150	5.350	5.100	5.350	40,780	5.2571	0.00%
2004-03-08	0	0.107	0.107	0.108	0.095	0.107	2,620,000	271,520	0.1036	5.350	5.350	5.400	4.750	5.350	52,400	5.1817	10.31%
2004-03-05	0	0.097	0.097	0.100	0.097	0.100	60,000	5,970	0.0995	4.850	4.850	5.000	4.850	5.000	1,200	4.9750	-3.00%
2004-03-04	0	0.100	0.099	0.105	0.097	0.105	1,077,750	109,009	0.1011	5.000	4.950	5.250	4.850	5.250	21,555	5.0572	-2.91%
2004-03-03	0	0.103	0.096	0.103	0.103	0.106	630,000	66,150	0.1050	5.150	4.800	5.150	5.150	5.300	12,600	5.2500	1.98%
2004-03-02	0	0.101	0.101	0.106	0.101	0.109	1,380,000	144,570	0.1048	5.050	5.050	5.300	5.050	5.450	27,600	5.2380	-6.48%
2004-03-01	0	0.108	0.096	0.110	0.100	0.108	1,335,500	140,055	0.1049	5.400	4.800	5.500	5.000	5.400	26,710	5.2435	3.85%
2004-02-27	0	0.104	0.099	0.104	0.100	0.105	312,300	31,607	0.1012	5.200	4.950	5.200	5.000	5.250	6,246	5.0604	5.05%
2004-02-26	0	0.099	0.099	0.101	0.096	0.102	936,000	93,665	0.1001	4.950	4.950	5.050	4.800	5.100	18,720	5.0035	-2.94%
2004-02-25	0	0.102	0.094	0.104	0.094	0.106	3,484,850	350,980	0.1007	5.100	4.700	5.200	4.700	5.300	69,697	5.0358	-3.77%
2004-02-24	0	0.106	0.106	0.108	0.101	0.110	2,741,000	287,940	0.1050	5.300	5.300	5.400	5.050	5.500	54,820	5.2525	3.92%
2004-02-23	0	0.102	-	0.104	0.100	0.102	610,000	61,700	0.1011	5.100	-	5.200	5.000	5.100	12,200	5.0574	0.00%
2004-02-20	0	0.102	0.102	0.109	0.102	0.105	831,700	85,723	0.1031	5.100	5.100	5.450	5.100	5.250	16,634	5.1535	-0.97%
2004-02-19	0	0.103	0.103	0.109	0.102	0.107	952,600	98,995	0.1039	5.150	5.150	5.450	5.100	5.350	19,052	5.1960	-5.50%
2004-02-18	0	0.109	0.107	0.116	0.101	0.115	2,809,950	306,196	0.1090	5.450	5.350	5.800	5.050	5.750	56,199	5.4484	0.93%
2004-02-17	0	0.108	0.101	0.108	0.101	0.108	385,700	39,067	0.1013	5.400	5.050	5.400	5.050	5.400	7,714	5.0644	0.00%
2004-02-16	0	0.108	0.102	0.108	0.100	0.110	2,227,750	229,217	0.1029	5.400	5.100	5.400	5.000	5.500	44,555	5.1446	0.00%
2004-02-13	0	0.108	0.102	0.108	0.100	0.112	2,530,250	270,429	0.1069	5.400	5.100	5.400	5.000	5.600	50,605	5.3439	4.85%
2004-02-12	0	0.103	0.098	0.105	0.088	0.103	26,182,250	2,369,563	0.0905	5.150	4.900	5.250	4.400	5.150	523,645	4.5251	13.19%
2004-02-11	0	0.091	0.091	0.094	0.090	0.094	2,057,550	190,028	0.0924	4.550	4.550	4.700	4.500	4.700	41,151	4.6178	-1.09%
2004-02-10	0	0.092	0.088	0.093	0.088	0.095	1,745,090	163,116	0.0935	4.600	4.400	4.650	4.400	4.750	34,902	4.6736	-6.12%
2004-02-09	0	0.098	0.090	0.098	0.085	0.099	724,000	66,928	0.0924	4.900	4.500	4.900	4.250	4.950	14,480	4.6221	11.36%
2004-02-06	0	0.088	0.088	0.093	0.085	0.093	2,124,675	187,716	0.0884	4.400	4.400	4.650	4.250	4.650	42,494	4.4175	-1.12%
2004-02-05	0	0.089	0.083	0.089	0.070	0.090	5,492,000	431,049	0.0785	4.450	4.150	4.450	3.500	4.500	109,840	3.9243	1.14%
2004-02-04	0	0.088	0.088	0.091	0.085	0.110	10,114,850	945,376	0.0935	4.400	4.400	4.550	4.250	5.500	202,297	4.6732	-22.12%
2004-02-03	0	0.113	0.113	0.116	0.111	0.130	9,211,640	1,078,932	0.1171	5.650	5.650	5.800	5.550	6.500	184,233	5.8564	-3.42%
2004-02-02	0	0.117	0.116	-	0.114	0.117	299,350	34,343	0.1147	5.850	5.800	-	5.700	5.850	5,987	5.7363	4.46%
2004-01-30	1	0.112	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
2004-01-29	1	0.112	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
2004-01-28	1	0.112	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
2004-01-27	0	0.112	0.112	-	0.112	0.112	93,250	10,405	0.1116	5.600	5.600	-	5.600	5.600	1,865	5.5791	1.82%
2004-01-26	0	0.110	0.110	-	-	-	0	0	-	5.500	5.500	-	-	-	0	-	0.00%
2004-01-21	0	0.110	0.110	0.113	0.110	0.110	19,315	1,938	0.1003	5.500	5.500	5.650	5.500	5.500	386	5.0168	0.00%
2004-01-20	0	0.110	0.085	0.115	0.110	0.110	10,000	1,100	0.1100	5.500	4.250	5.750	5.500	5.500	200	5.5000	-1.79%
2004-01-19	0	0.112	0.098	-	0.080	0.112	292,250	29,182	0.0999	5.600	4.900	-	4.000	5.600	5,845	4.9926	0.90%
2004-01-16	0	0.111	0.111	0.140	0.110	0.120	66,000	7,860	0.1191	5.550	5.550	7.000	5.500	6.000	1,320	5.9545	-28.39%
2004-01-15	0	0.155	-	0.155	0.165	0.165	20,000	3,300	0.1650	7.750	-	7.750	8.250	8.250	400	8.2500	-6.06%
2004-01-14	0	0.165	-	0.168	0.156	0.165	48,750	7,789	0.1598	8.250	-	8.400	7.800	8.250	975	7.9887	5.77%
2004-01-13	0	0.156	0.156	-	0.150	0.156	146,000	21,980	0.1505	7.800	7.800	-	7.500	7.800	2,920	7.5274	0.65%
2004-01-12	0	0.155	0.155	-	0.154	0.160	396,080	61,892	0.1563	7.750	7.750	-	7.700	8.000	7,922	7.8131	0.00%
2004-01-09	0	0.155	0.148	0.155	0.147	0.162	294,500	45,095	0.1531	7.750	7.400	7.750	7.350	8.100	5,890	7.6562	-17.55%
2004-01-08	0	0.188	0.180	0.188	0.180	0.230	755,760	161,165	0.2132	9.400	9.000	9.400	9.000	11.50	15,115	10.662	-14.55%
2004-01-07	0	0.220	0.201	0.220	0.102	0.230	1,788,450	368,524	0.2061	11.00	10.05	11.00	5.100	11.50	35,769	10.303	134.04%
2004-01-06	0	0.850	0.800	0.850	0.620	0.910	1,442,170	1,140,448	0.7908	4.700	4.424	4.700	3.428	5.032	260,818	4.3726	-57.50%
2004-01-05	0	0.010	-	0.010	-	-	500,000	5,000	0.0100	11.06	-	11.06	-	-	452	11.059	0.00%
2004-01-02	0	0.010	-	0.010	-	-	10,400,000	52,000	0.0050	11.06	-	11.06	-	-	9,404	5.5294	0.00%
2003-12-31	0	0.010	-	0.010	0.010	0.010	12,200,000	87,800	0.0072	11.06	-	11.06	11.06	11.06	11,032	7.9587	0.00%
2003-12-30	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-12-29	0	0.010	-	0.010	-	-	50,000	50	0.0010	11.06	-	11.06	-	-	45	1.1059	0.00%
2003-12-24	0	0.010	-	0.010	-	-	1,500,000	6,000	0.0040	11.06	-	11.06	-	-	1,356	4.4235	0.00%
2003-12-23	0	0.010	-	0.010	0.010	0.010	1,100,000	11,000	0.0100	11.06	-	11.06	11.06	11.06	995	11.059	0.00%
2003-12-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-12-19	0	0.010	-	0.010	-	-	1,980,000	5,940	0.0030	11.06	-	11.06	-	-	1,790	3.3176	0.00%
2003-12-18	0	0.010	-	0.010	-	-	2,600,000	4,900	0.0019	11.06	-	11.06	-	-	2,351	2.0842	0.00%
2003-12-17	0	0.010	-	0.010	-	-	1,000,000	4,000	0.0040	11.06	-	11.06	-	-	904	4.4235	0.00%
2003-12-16	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-12-15	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-12-12	0	0.010	-	0.010	0.010	0.010	31,459,642	112,979	0.0036	11.06	-	11.06	11.06	11.06	28,448	3.9715	0.00%
2003-12-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-12-10	0	0.010	-	0.010	-	-	1,800,000	6,400	0.0036	11.06	-	11.06	-	-	1,628	3.9320	0.00%
2003-12-09	0	0.010	-	0.010	-	-	1,000,000	4,000	0.0040	11.06	-	11.06	-	-	904	4.4235	0.00%
2003-12-08	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	11.06	-	11.06	11.06	11.06	452	11.059	0.00%
2003-12-05	0	0.010	-	0.010	-	-	3,100,000	12,300	0.0040	11.06	-	11.06	-	-	2,803	4.3879	0.00%
2003-12-04	0	0.010	-	0.010	-	-	8,230,000	24,690	0.0030	11.06	-	11.06	-	-	7,442	3.3176	0.00%
2003-12-03	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	11.06	-	11.06	11.06	11.06	362	11.059	0.00%
2003-12-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-12-01	0	0.010	-	0.010	-	-	20,900,000	84,200	0.0040	11.06	-	11.06	-	-	18,899	4.4553	0.00%
2003-11-28	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	11.06	-	11.06	11.06	11.06	452	11.059	0.00%
2003-11-27	0	0.010	-	0.010	-	-	18,610,000	90,990	0.0049	11.06	-	11.06	-	-	16,828	5.4070	0.00%
2003-11-26	0	0.010	-	0.010	0.010	0.010	13,350,000	70,500	0.0053	11.06	-	11.06	11.06	11.06	12,072	5.8401	0.00%
2003-11-25	0	0.010	-	0.010	0.010	0.010	52,264,000	294,964	0.0056	11.06	-	11.06	11.06	11.06	47,260	6.2413	0.00%
2003-11-24	0	0.010	-	0.010	-	-	14,000,000	72,000	0.0051	11.06	-	11.06	-	-	12,660	5.6874	0.00%
2003-11-21	0	0.010	-	0.010	-	-	23,200,000	114,300	0.0049	11.06	-	11.06	-	-	20,979	5.4484	0.00%
2003-11-20	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-11-19	1	0.010	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2003-11-18	1	0.010	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2003-11-17	1	0.010	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2003-11-14	1	0.010	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2003-11-13	1	0.010	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	0.00%
2003-11-12	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-11-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-11-10	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-11-07	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-11-06	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-11-05	0	0.010	-	0.010	-	-	1,300,000	10,700	0.0082	11.06	-	11.06	-	-	1,176	9.1023	0.00%
2003-11-04	0	0.010	-	0.010	0.010	0.010	1,200,000	11,000	0.0092	11.06	-	11.06	11.06	11.06	1,085	10.137	0.00%
2003-11-03	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-10-31	0	0.010	-	0.010	0.010	0.010	5,500,000	54,200	0.0099	11.06	-	11.06	11.06	11.06	4,973	10.898	0.00%
2003-10-30	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	11.06	-	11.06	11.06	11.06	271	11.059	0.00%
2003-10-29	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-10-28	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-10-27	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	11.06	-	11.06	11.06	11.06	271	11.059	0.00%
2003-10-24	0	0.010	-	0.010	0.010	0.010	1,100,000	11,000	0.0100	11.06	-	11.06	11.06	11.06	995	11.059	0.00%
2003-10-23	0	0.010	-	0.010	-	-	172,000	1,216	0.0071	11.06	-	11.06	-	-	156	7.8183	0.00%
2003-10-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-10-21	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-10-20	0	0.010	-	0.010	-	-	1,000,000	9,000	0.0090	11.06	-	11.06	-	-	904	9.9529	0.00%
2003-10-17	0	0.010	-	0.010	0.010	0.010	12,320,000	122,560	0.0099	11.06	-	11.06	11.06	11.06	11,140	11.001	0.00%
2003-10-16	0	0.010	-	0.010	0.010	0.010	13,000,000	123,000	0.0095	11.06	-	11.06	11.06	11.06	11,755	10.463	0.00%
2003-10-15	0	0.010	-	0.010	-	-	3,500,000	28,000	0.0080	11.06	-	11.06	-	-	3,165	8.8471	0.00%
2003-10-14	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	11.06	-	11.06	11.06	11.06	2,713	11.059	0.00%
2003-10-13	0	0.010	-	0.010	0.010	0.010	1,800,000	17,000	0.0094	11.06	-	11.06	11.06	11.06	1,628	10.444	0.00%
2003-10-10	0	0.010	-	0.010	0.010	0.010	2,580,000	19,560	0.0076	11.06	-	11.06	11.06	11.06	2,333	8.3841	0.00%
2003-10-09	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-10-08	0	0.010	-	0.010	-	-	1,500,000	12,500	0.0083	11.06	-	11.06	-	-	1,356	9.2157	0.00%
2003-10-07	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	11.06	-	11.06	11.06	11.06	452	11.059	0.00%
2003-10-06	0	0.010	-	0.010	-	-	6,080,000	54,240	0.0089	11.06	-	11.06	-	-	5,498	9.8656	0.00%
2003-10-03	0	0.010	-	0.010	0.010	0.010	14,552,000	140,716	0.0097	11.06	-	11.06	11.06	11.06	13,159	10.694	0.00%
2003-10-02	0	0.010	-	0.010	0.010	0.010	2,400,000	24,000	0.0100	11.06	-	11.06	11.06	11.06	2,170	11.059	0.00%
2003-09-30	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	11.06	-	11.06	11.06	11.06	904	11.059	0.00%
2003-09-29	0	0.010	-	0.010	0.010	0.010	2,800,000	27,200	0.0097	11.06	-	11.06	11.06	11.06	2,532	10.743	0.00%
2003-09-26	0	0.010	-	0.010	0.010	0.010	3,800,000	34,300	0.0090	11.06	-	11.06	11.06	11.06	3,436	9.9820	0.00%
2003-09-25	0	0.010	-	0.010	0.010	0.010	13,400,000	131,000	0.0098	11.06	-	11.06	11.06	11.06	12,117	10.811	0.00%
2003-09-24	0	0.010	-	0.010	0.010	0.010	4,100,000	39,000	0.0095	11.06	-	11.06	11.06	11.06	3,707	10.519	0.00%
2003-09-23	0	0.010	-	0.010	0.010	0.010	4,400,000	44,000	0.0100	11.06	-	11.06	11.06	11.06	3,979	11.059	0.00%
2003-09-22	0	0.010	-	0.010	0.010	0.010	51,400,000	508,700	0.0099	11.06	-	11.06	11.06	11.06	46,479	10.945	0.00%
2003-09-19	0	0.010	0.010	0.011	0.010	0.011	65,000,000	665,000	0.0102	11.06	11.06	12.16	11.06	12.16	58,777	11.314	0.00%
2003-09-18	0	0.010	0.010	0.011	0.010	0.011	78,900,000	837,300	0.0106	11.06	11.06	12.16	11.06	12.16	71,346	11.736	-9.09%
2003-09-17	0	0.011	0.011	0.012	0.011	0.011	29,900,000	328,900	0.0110	12.16	12.16	13.27	12.16	12.16	27,037	12.165	0.00%
2003-09-16	0	0.011	0.011	0.012	0.011	0.012	48,206,000	529,880	0.0110	12.16	12.16	13.27	12.16	13.27	43,591	12.156	-8.33%
2003-09-15	0	0.012	0.011	0.012	0.011	0.012	36,368,000	409,440	0.0113	13.27	12.16	13.27	12.16	13.27	32,886	12.450	0.00%
2003-09-11	0	0.012	0.011	0.012	0.011	0.012	35,300,000	392,800	0.0111	13.27	12.16	13.27	12.16	13.27	31,920	12.306	9.09%
2003-09-10	0	0.011	0.011	0.012	0.011	0.012	65,716,000	730,480	0.0111	12.16	12.16	13.27	12.16	13.27	59,424	12.293	-8.33%
2003-09-09	0	0.012	0.012	0.013	0.012	0.013	82,600,000	993,600	0.0120	13.27	13.27	14.38	13.27	14.38	74,691	13.303	0.00%
2003-09-08	0	0.012	0.012	0.013	0.012	0.013	50,540,000	611,640	0.0121	13.27	13.27	14.38	13.27	14.38	45,701	13.383	-7.69%
2003-09-05	0	0.013	0.013	0.014	0.013	0.014	212,162,000	2,798,336	0.0132	14.38	14.38	15.48	14.38	15.48	191,849	14.586	0.00%
2003-09-04	0	0.013	0.013	0.014	0.013	0.015	661,740,000	9,116,600	0.0138	14.38	14.38	15.48	14.38	16.59	598,382	15.235	0.00%
2003-09-03	0	0.013	0.012	0.013	0.011	0.014	340,184,000	4,320,452	0.0127	14.38	13.27	14.38	12.16	15.48	307,613	14.045	8.33%
2003-09-02	0	0.012	0.011	0.012	0.011	0.012	32,150,000	369,350	0.0115	13.27	12.16	13.27	12.16	13.27	29,072	12.705	0.00%
2003-09-01	0	0.012	0.011	0.012	0.011	0.012	71,750,000	814,800	0.0114	13.27	12.16	13.27	12.16	13.27	64,880	12.559	9.09%
2003-08-29	0	0.011	0.010	0.011	0.010	0.011	52,550,000	558,750	0.0106	12.16	11.06	12.16	11.06	12.16	47,519	11.759	0.00%
2003-08-28	0	0.011	0.011	0.012	0.011	0.012	44,370,000	492,550	0.0111	12.16	12.16	13.27	12.16	13.27	40,122	12.276	0.00%
2003-08-27	0	0.011	0.011	0.012	0.011	0.013	220,966,000	2,674,334	0.0121	12.16	12.16	13.27	12.16	14.38	199,810	13.384	-15.38%
2003-08-26	0	0.013	0.012	0.013	0.012	0.014	416,545,000	5,285,395	0.0127	14.38	13.27	14.38	13.27	15.48	376,663	14.032	8.33%
2003-08-25	0	0.012	0.011	0.012	0.010	0.012	247,260,000	2,764,100	0.0112	13.27	12.16	13.27	11.06	13.27	223,586	12.363	20.00%
2003-08-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-08-21	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	11.06	-	11.06	11.06	11.06	904	11.059	0.00%
2003-08-20	0	0.010	-	0.010	-	-	2,000,000	16,000	0.0080	11.06	-	11.06	-	-	1,809	8.8471	0.00%
2003-08-19	0	0.010	-	0.010	0.010	0.010	49,100,000	491,000	0.0100	11.06	-	11.06	11.06	11.06	44,399	11.059	0.00%
2003-08-18	0	0.010	-	0.010	0.010	0.010	10,700,000	107,000	0.0100	11.06	-	11.06	11.06	11.06	9,676	11.059	0.00%
2003-08-15	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	11.06	-	11.06	11.06	11.06	362	11.059	0.00%
2003-08-14	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-08-13	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-08-12	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-08-11	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	11.06	-	11.06	11.06	11.06	904	11.059	0.00%
2003-08-08	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	11.06	-	11.06	11.06	11.06	4,521	11.059	0.00%
2003-08-07	0	0.010	-	0.010	-	-	5,000,000	50,000	0.0100	11.06	-	11.06	-	-	4,521	11.059	0.00%
2003-08-06	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-08-05	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-08-04	0	0.010	-	0.010	0.010	0.010	390,000	3,450	0.0088	11.06	-	11.06	11.06	11.06	353	9.7828	0.00%
2003-08-01	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-31	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-30	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-29	0	0.010	-	0.010	-	-	25,000,000	250,000	0.0100	11.06	-	11.06	-	-	22,606	11.059	0.00%
2003-07-28	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-25	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-24	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-23	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	11.06	-	11.06	11.06	11.06	1,809	11.059	0.00%
2003-07-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-21	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-18	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-17	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-16	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-15	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	11.06	-	11.06	11.06	11.06	181	11.059	0.00%
2003-07-14	0	0.010	-	0.010	-	-	1,000,000	8,000	0.0080	11.06	-	11.06	-	-	904	8.8471	0.00%
2003-07-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-10	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-09	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-08	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-07	0	0.010	-	0.010	-	-	2,000,000	16,000	0.0080	11.06	-	11.06	-	-	1,809	8.8471	0.00%
2003-07-04	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	11.06	-	11.06	11.06	11.06	4,521	11.059	0.00%
2003-07-03	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-07-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-30	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-27	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-26	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-25	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-24	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-23	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-20	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-19	0	0.010	-	0.010	-	-	1,000,000	7,000	0.0070	11.06	-	11.06	-	-	904	7.7412	0.00%
2003-06-18	0	0.010	-	0.010	-	-	2,000,000	15,000	0.0075	11.06	-	11.06	-	-	1,809	8.2941	0.00%
2003-06-17	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-16	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-13	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-12	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-10	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	11.06	-	11.06	11.06	11.06	452	11.059	0.00%
2003-06-09	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-06	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	11.06	-	11.06	11.06	11.06	904	11.059	0.00%
2003-06-05	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-03	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-06-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-30	0	0.010	-	0.010	-	-	200,000	1,400	0.0070	11.06	-	11.06	-	-	181	7.7412	0.00%
2003-05-29	0	0.010	-	0.010	-	-	1,900,000	15,200	0.0080	11.06	-	11.06	-	-	1,718	8.8471	0.00%
2003-05-28	0	0.010	-	0.010	0.010	0.010	4,000,000	40,000	0.0100	11.06	-	11.06	11.06	11.06	3,617	11.059	0.00%
2003-05-27	0	0.010	-	0.010	0.010	0.010	49,870,000	465,210	0.0093	11.06	-	11.06	11.06	11.06	45,095	10.316	0.00%
2003-05-26	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	11.06	-	11.06	11.06	11.06	904	11.059	0.00%
2003-05-23	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-22	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	11.06	-	11.06	11.06	11.06	452	11.059	0.00%
2003-05-21	0	0.010	-	0.010	-	-	300,000	900	0.0030	11.06	-	11.06	-	-	271	3.3176	0.00%
2003-05-20	0	0.010	-	0.010	-	-	90,000	270	0.0030	11.06	-	11.06	-	-	81	3.3176	0.00%
2003-05-19	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-16	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-15	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-14	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-13	0	0.010	-	0.010	0.010	0.010	5,700,000	57,000	0.0100	11.06	-	11.06	11.06	11.06	5,154	11.059	0.00%
2003-05-12	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-09	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-07	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-06	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-05	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-05-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-30	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-29	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-28	0	0.010	-	0.010	-	-	6,000,000	60,000	0.0100	11.06	-	11.06	-	-	5,426	11.059	0.00%
2003-04-25	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-24	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-23	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-17	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-16	0	0.010	-	0.010	-	-	6,700,000	26,500	0.0040	11.06	-	11.06	-	-	6,059	4.3740	0.00%
2003-04-15	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-14	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-11	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	11.06	-	11.06	11.06	11.06	271	11.059	0.00%
2003-04-10	0	0.010	-	0.010	-	-	200,000	1,000	0.0050	11.06	-	11.06	-	-	181	5.5294	0.00%
2003-04-09	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-08	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-07	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-04	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-03	0	0.010	-	0.010	0.010	0.010	1,100,000	10,000	0.0091	11.06	-	11.06	11.06	11.06	995	10.053	0.00%
2003-04-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-04-01	0	0.010	-	0.010	0.010	0.010	7,000,000	70,000	0.0100	11.06	-	11.06	11.06	11.06	6,330	11.059	0.00%
2003-03-31	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-28	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-27	0	0.010	-	0.010	-	-	340,466,258	3,404,663	0.0100	11.06	-	11.06	-	-	307,868	11.059	0.00%
2003-03-26	0	0.010	-	0.010	0.010	0.010	407,700,000	4,077,000	0.0100	11.06	-	11.06	11.06	11.06	368,665	11.059	0.00%
2003-03-25	0	0.010	-	0.010	0.010	0.010	276,205,179	2,485,073	0.0090	11.06	-	11.06	11.06	11.06	249,760	9.9498	0.00%
2003-03-24	0	0.010	-	0.010	-	-	1,451,400,000	11,611,200	0.0080	11.06	-	11.06	-	-	1,312,436	8.8471	0.00%
2003-03-21	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-20	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-19	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-18	0	0.010	-	0.010	-	-	190,000	580	0.0031	11.06	-	11.06	-	-	172	3.3759	0.00%
2003-03-17	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-14	0	0.010	-	0.010	-	-	40,000,000	400,000	0.0100	11.06	-	11.06	-	-	36,170	11.059	0.00%
2003-03-13	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-12	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-10	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-07	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-06	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-05	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-04	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-03-03	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-28	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-27	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-26	0	0.010	-	0.010	-	-	3,500,000	26,500	0.0076	11.06	-	11.06	-	-	3,165	8.3731	0.00%
2003-02-25	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-24	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-21	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-20	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-19	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-18	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-17	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-14	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-13	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-12	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-10	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-07	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	11.06	-	11.06	11.06	11.06	90	11.059	0.00%
2003-02-06	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-05	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-02-04	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-30	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	11.06	-	11.06	11.06	11.06	2,713	11.059	0.00%
2003-01-29	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-28	0	0.010	-	0.010	-	-	226,000	1,912	0.0085	11.06	-	11.06	-	-	204	9.3560	0.00%
2003-01-27	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-24	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-23	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	11.06	-	11.06	11.06	11.06	181	11.059	0.00%
2003-01-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-21	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-20	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-17	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2003-01-16	0	0.010	-	0.010	0.010	0.010	7,700,000	77,000	0.0100	11.06	-	11.06	11.06	11.06	6,963	11.059	0.00%
2003-01-15	0	0.010	-	0.010	0.010	0.010	15,500,000	154,800	0.0100	11.06	-	11.06	11.06	11.06	14,016	11.045	0.00%
2003-01-14	0	0.010	-	0.010	0.010	0.010	10,400,000	103,600	0.0100	11.06	-	11.06	11.06	11.06	9,404	11.016	0.00%
2003-01-13	0	0.010	-	0.010	0.010	0.010	10,800,000	87,200	0.0081	11.06	-	11.06	11.06	11.06	9,766	8.9290	0.00%
2003-01-10	0	0.010	-	0.010	0.010	0.010	8,200,000	82,000	0.0100	11.06	-	11.06	11.06	11.06	7,415	11.059	0.00%
2003-01-09	0	0.010	-	0.010	-	-	14,000	42	0.0030	11.06	-	11.06	-	-	13	3.3176	0.00%
2003-01-08	0	0.010	0.010	0.011	0.010	0.010	19,280,000	192,520	0.0100	11.06	11.06	12.16	11.06	11.06	17,434	11.043	0.00%
2003-01-07	0	0.010	0.010	0.011	0.010	0.010	21,500,000	215,000	0.0100	11.06	11.06	12.16	11.06	11.06	19,441	11.059	0.00%
2003-01-06	0	0.010	0.010	0.011	0.010	0.011	13,910,000	138,860	0.0100	11.06	11.06	12.16	11.06	12.16	12,578	11.040	0.00%
2003-01-03	0	0.010	0.010	0.011	-	-	0	0	-	11.06	11.06	12.16	-	-	0	-	0.00%
2003-01-02	0	0.010	0.010	0.011	0.010	0.010	400,000	4,000	0.0100	11.06	11.06	12.16	11.06	11.06	362	11.059	0.00%
2002-12-31	0	0.010	0.010	0.011	0.010	0.010	450,000	4,250	0.0094	11.06	11.06	12.16	11.06	11.06	407	10.444	0.00%
2002-12-30	0	0.010	0.010	0.011	0.010	0.010	3,000,000	30,000	0.0100	11.06	11.06	12.16	11.06	11.06	2,713	11.059	0.00%
2002-12-27	0	0.010	0.010	0.011	0.010	0.010	1,400,000	14,000	0.0100	11.06	11.06	12.16	11.06	11.06	1,266	11.059	0.00%
2002-12-24	0	0.010	0.010	0.011	0.010	0.011	4,700,000	51,500	0.0110	11.06	11.06	12.16	11.06	12.16	4,250	12.118	0.00%
2002-12-23	0	0.010	0.010	0.011	0.010	0.011	6,400,000	66,500	0.0104	11.06	11.06	12.16	11.06	12.16	5,787	11.491	-9.09%
2002-12-20	0	0.011	0.011	0.012	0.011	0.011	25,184,000	276,604	0.0110	12.16	12.16	13.27	12.16	12.16	22,773	12.146	10.00%
2002-12-19	0	0.010	0.010	0.011	0.010	0.011	4,800,000	52,400	0.0109	11.06	11.06	12.16	11.06	12.16	4,340	12.073	-9.09%
2002-12-18	0	0.011	0.011	0.012	0.011	0.012	5,600,000	63,600	0.0114	12.16	12.16	13.27	12.16	13.27	5,064	12.560	0.00%
2002-12-17	0	0.011	0.011	0.012	0.011	0.012	12,946,000	144,230	0.0111	12.16	12.16	13.27	12.16	13.27	11,706	12.321	0.00%
2002-12-16	0	0.011	0.011	0.012	0.011	0.013	46,100,000	543,600	0.0118	12.16	12.16	13.27	12.16	14.38	41,686	13.040	10.00%
2002-12-13	0	0.010	0.010	0.011	0.010	0.010	5,300,000	53,000	0.0100	11.06	11.06	12.16	11.06	11.06	4,793	11.059	0.00%
2002-12-12	0	0.010	0.010	0.011	0.010	0.010	1,370,000	13,470	0.0098	11.06	11.06	12.16	11.06	11.06	1,239	10.873	-9.09%
2002-12-11	0	0.011	0.010	0.011	0.011	0.011	3,900,000	42,900	0.0110	12.16	11.06	12.16	12.16	12.16	3,527	12.165	10.00%
2002-12-10	0	0.010	0.010	0.011	0.010	0.010	1,366,400	13,332	0.0098	11.06	11.06	12.16	11.06	11.06	1,236	10.790	0.00%
2002-12-09	0	0.010	0.010	0.011	0.010	0.010	980,000	9,480	0.0097	11.06	11.06	12.16	11.06	11.06	886	10.698	0.00%
2002-12-06	0	0.010	0.010	0.011	0.010	0.011	2,299,200	24,694	0.0107	11.06	11.06	12.16	11.06	12.16	2,079	11.877	-9.09%
2002-12-05	0	0.011	0.011	0.012	0.011	0.011	600,000	6,600	0.0110	12.16	12.16	13.27	12.16	12.16	543	12.165	0.00%
2002-12-04	0	0.011	0.011	0.012	0.011	0.011	5,850,000	63,650	0.0109	12.16	12.16	13.27	12.16	12.16	5,290	12.032	-8.33%
2002-12-03	0	0.012	0.011	0.012	0.011	0.012	8,460,000	94,820	0.0112	13.27	12.16	13.27	12.16	13.27	7,650	12.395	9.09%
2002-12-02	0	0.011	0.011	0.012	0.011	0.011	2,050,000	22,250	0.0109	12.16	12.16	13.27	12.16	12.16	1,854	12.003	0.00%
2002-11-29	0	0.011	0.011	0.012	0.011	0.011	800,000	8,800	0.0110	12.16	12.16	13.27	12.16	12.16	723	12.165	-8.33%
2002-11-28	0	0.012	0.011	0.012	0.011	0.012	13,612,000	162,696	0.0120	13.27	12.16	13.27	12.16	13.27	12,309	13.218	9.09%
2002-11-27	0	0.011	0.011	0.012	0.010	0.011	22,200,000	242,200	0.0109	12.16	12.16	13.27	11.06	12.16	20,074	12.065	10.00%
2002-11-26	0	0.010	0.010	0.011	0.010	0.011	6,100,000	66,000	0.0108	11.06	11.06	12.16	11.06	12.16	5,516	11.965	0.00%
2002-11-25	0	0.010	0.010	0.011	0.010	0.010	400,000	4,000	0.0100	11.06	11.06	12.16	11.06	11.06	362	11.059	0.00%
2002-11-22	0	0.010	0.010	0.011	0.010	0.011	3,450,000	35,450	0.0103	11.06	11.06	12.16	11.06	12.16	3,120	11.363	0.00%
2002-11-21	0	0.010	0.010	0.011	0.010	0.011	6,400,000	69,400	0.0108	11.06	11.06	12.16	11.06	12.16	5,787	11.992	0.00%
2002-11-20	0	0.010	0.010	0.011	0.010	0.010	200,000	2,000	0.0100	11.06	11.06	12.16	11.06	11.06	181	11.059	0.00%
2002-11-19	0	0.010	0.010	0.011	0.010	0.011	1,450,000	15,400	0.0106	11.06	11.06	12.16	11.06	12.16	1,311	11.745	-9.09%
2002-11-18	0	0.011	0.010	0.011	0.011	0.011	2,500,000	27,500	0.0110	12.16	11.06	12.16	12.16	12.16	2,261	12.165	10.00%
2002-11-15	0	0.010	0.010	0.012	0.010	0.011	840,000	8,800	0.0105	11.06	11.06	13.27	11.06	12.16	760	11.585	0.00%
2002-11-14	0	0.010	0.010	0.011	0.010	0.011	1,250,000	13,250	0.0106	11.06	11.06	12.16	11.06	12.16	1,130	11.722	-9.09%
2002-11-13	0	0.011	0.010	0.012	0.010	0.011	2,600,000	28,100	0.0108	12.16	11.06	13.27	11.06	12.16	2,351	11.952	0.00%
2002-11-12	0	0.011	0.010	0.011	0.011	0.011	1,070,000	11,350	0.0106	12.16	11.06	12.16	12.16	12.16	968	11.731	0.00%
2002-11-11	0	0.011	0.011	0.012	0.010	0.011	724,000	7,020	0.0097	12.16	12.16	13.27	11.06	12.16	655	10.723	0.00%
2002-11-08	0	0.011	0.010	0.012	0.011	0.011	21,700,000	238,700	0.0110	12.16	11.06	13.27	12.16	12.16	19,622	12.165	10.00%
2002-11-07	0	0.010	0.010	0.011	0.010	0.010	18,400,000	184,000	0.0100	11.06	11.06	12.16	11.06	11.06	16,638	11.059	0.00%
2002-11-06	0	0.010	0.010	0.011	0.010	0.010	1,800,000	18,000	0.0100	11.06	11.06	12.16	11.06	11.06	1,628	11.059	0.00%
2002-11-05	0	0.010	0.010	0.011	0.010	0.010	1,200,000	12,000	0.0100	11.06	11.06	12.16	11.06	11.06	1,085	11.059	0.00%
2002-11-04	0	0.010	0.010	0.012	0.010	0.011	7,000,000	76,700	0.0110	11.06	11.06	13.27	11.06	12.16	6,330	12.117	0.00%
2002-11-01	0	0.010	0.010	0.011	0.010	0.010	1,900,000	19,000	0.0100	11.06	11.06	12.16	11.06	11.06	1,718	11.059	0.00%
2002-10-31	0	0.010	0.010	0.011	-	-	0	0	-	11.06	11.06	12.16	-	-	0	-	0.00%
2002-10-30	0	0.010	0.010	0.012	0.010	0.010	1,000,000	10,000	0.0100	11.06	11.06	13.27	11.06	11.06	904	11.059	-9.09%
2002-10-29	0	0.011	0.010	0.012	0.011	0.011	500,000	5,500	0.0110	12.16	11.06	13.27	12.16	12.16	452	12.165	0.00%
2002-10-28	0	0.011	0.011	0.012	0.011	0.011	100,000	1,100	0.0110	12.16	12.16	13.27	12.16	12.16	90	12.165	0.00%
2002-10-25	0	0.011	0.011	0.012	0.011	0.011	1,450,000	15,750	0.0109	12.16	12.16	13.27	12.16	12.16	1,311	12.012	0.00%
2002-10-24	0	0.011	0.011	0.012	0.011	0.011	1,180,000	12,260	0.0104	12.16	12.16	13.27	12.16	12.16	1,067	11.490	0.00%
2002-10-23	0	0.011	0.011	0.012	0.011	0.011	19,668,000	216,008	0.0110	12.16	12.16	13.27	12.16	12.16	17,785	12.146	0.00%
2002-10-22	0	0.011	0.011	0.012	0.011	0.011	15,100,000	166,100	0.0110	12.16	12.16	13.27	12.16	12.16	13,654	12.165	-8.33%
2002-10-21	0	0.012	0.011	0.012	0.011	0.012	18,150,000	208,100	0.0115	13.27	12.16	13.27	12.16	13.27	16,412	12.680	9.09%
2002-10-18	0	0.011	0.010	0.011	0.011	0.012	26,260,000	297,560	0.0113	12.16	11.06	12.16	12.16	13.27	23,746	12.531	-8.33%
2002-10-17	0	0.012	0.011	0.012	0.011	0.012	11,640,000	139,380	0.0120	13.27	12.16	13.27	12.16	13.27	10,526	13.242	9.09%
2002-10-16	0	0.011	0.011	0.012	0.010	0.011	18,500,000	203,200	0.0110	12.16	12.16	13.27	11.06	12.16	16,729	12.147	0.00%
2002-10-15	0	0.011	0.010	0.012	0.010	0.011	17,600,000	192,800	0.0110	12.16	11.06	13.27	11.06	12.16	15,915	12.114	10.00%
2002-10-11	0	0.010	0.010	0.011	0.010	0.010	450,000	4,250	0.0094	11.06	11.06	12.16	11.06	11.06	407	10.444	0.00%
2002-10-10	0	0.010	0.010	0.011	0.010	0.011	1,610,000	17,050	0.0106	11.06	11.06	12.16	11.06	12.16	1,456	11.711	0.00%
2002-10-09	0	0.010	0.010	0.011	0.010	0.011	7,900,000	85,200	0.0108	11.06	11.06	12.16	11.06	12.16	7,144	11.927	-9.09%
2002-10-08	0	0.011	0.011	0.012	0.010	0.011	19,100,000	203,100	0.0106	12.16	12.16	13.27	11.06	12.16	17,271	11.759	0.00%
2002-10-07	0	0.011	0.010	0.012	0.010	0.012	20,980,000	229,460	0.0109	12.16	11.06	13.27	11.06	13.27	18,971	12.095	10.00%
2002-10-04	0	0.010	0.010	0.011	0.010	0.010	2,100,000	21,000	0.0100	11.06	11.06	12.16	11.06	11.06	1,899	11.059	0.00%
2002-10-03	0	0.010	0.010	0.011	0.010	0.010	5,556,000	55,280	0.0099	11.06	11.06	12.16	11.06	11.06	5,024	11.003	0.00%
2002-10-02	0	0.010	0.010	0.011	0.010	0.010	6,700,000	67,000	0.0100	11.06	11.06	12.16	11.06	11.06	6,059	11.059	0.00%
2002-09-30	0	0.010	0.010	0.011	0.010	0.010	1,550,000	15,300	0.0099	11.06	11.06	12.16	11.06	11.06	1,402	10.916	-9.09%
2002-09-27	0	0.011	0.010	0.011	0.011	0.011	1,066,000	11,330	0.0106	12.16	11.06	12.16	12.16	12.16	964	11.754	0.00%
2002-09-26	0	0.011	0.011	0.012	0.010	0.011	11,810,000	128,620	0.0109	12.16	12.16	13.27	11.06	12.16	10,679	12.044	0.00%
2002-09-25	0	0.011	0.011	0.012	0.011	0.011	6,216,000	67,976	0.0109	12.16	12.16	13.27	12.16	12.16	5,621	12.094	0.00%
2002-09-24	0	0.011	0.011	0.012	0.011	0.011	22,184,000	243,772	0.0110	12.16	12.16	13.27	12.16	12.16	20,060	12.152	0.00%
2002-09-23	0	0.011	0.011	0.012	0.010	0.011	3,795,000	40,770	0.0107	12.16	12.16	13.27	11.06	12.16	3,432	11.881	10.00%
2002-09-20	0	0.010	0.010	0.011	0.010	0.011	14,200,000	153,000	0.0108	11.06	11.06	12.16	11.06	12.16	12,840	11.915	0.00%
2002-09-19	0	0.010	0.010	0.011	0.010	0.010	5,200,000	52,000	0.0100	11.06	11.06	12.16	11.06	11.06	4,702	11.059	-9.09%
2002-09-18	0	0.011	0.010	0.011	0.010	0.011	250,000	2,350	0.0094	12.16	11.06	12.16	11.06	12.16	226	10.395	0.00%
2002-09-17	0	0.011	0.011	0.012	0.011	0.011	13,668,000	149,940	0.0110	12.16	12.16	13.27	12.16	12.16	12,359	12.132	0.00%
2002-09-16	0	0.011	0.011	0.012	0.011	0.011	21,320,000	234,460	0.0110	12.16	12.16	13.27	12.16	12.16	19,279	12.162	-8.33%
2002-09-13	0	0.012	0.011	0.012	0.011	0.012	44,900,000	502,100	0.0112	13.27	12.16	13.27	12.16	13.27	40,601	12.367	9.09%
2002-09-12	0	0.011	0.011	0.012	0.011	0.011	1,200,000	13,200	0.0110	12.16	12.16	13.27	12.16	12.16	1,085	12.165	0.00%
2002-09-11	0	0.011	0.011	0.012	0.011	0.011	600,000	6,600	0.0110	12.16	12.16	13.27	12.16	12.16	543	12.165	0.00%
2002-09-10	0	0.011	0.011	0.012	0.011	0.011	1,160,000	12,520	0.0108	12.16	12.16	13.27	12.16	12.16	1,049	11.936	-8.33%
2002-09-09	0	0.012	0.011	0.012	0.012	0.012	12,250,000	146,800	0.0120	13.27	12.16	13.27	13.27	13.27	11,077	13.253	0.00%
2002-09-06	0	0.012	0.012	0.013	0.011	0.013	15,900,000	195,000	0.0123	13.27	13.27	14.38	12.16	14.38	14,378	13.563	0.00%
2002-09-05	0	0.012	0.011	0.012	0.012	0.013	6,600,000	79,300	0.0120	13.27	12.16	13.27	13.27	14.38	5,968	13.287	-7.69%
2002-09-04	0	0.013	0.012	0.013	0.012	0.013	10,980,000	135,840	0.0124	14.38	13.27	14.38	13.27	14.38	9,929	13.682	8.33%
2002-09-03	0	0.012	0.012	0.013	0.012	0.012	13,100,000	157,200	0.0120	13.27	13.27	14.38	13.27	13.27	11,846	13.271	0.00%
2002-09-02	0	0.012	0.012	0.013	0.012	0.012	36,630,000	439,440	0.0120	13.27	13.27	14.38	13.27	13.27	33,123	13.267	0.00%
2002-08-30	0	0.012	0.012	0.013	0.012	0.013	1,700,000	21,200	0.0125	13.27	13.27	14.38	13.27	14.38	1,537	13.791	-7.69%
2002-08-29	0	0.013	0.012	0.013	0.012	0.013	21,900,000	262,900	0.0120	14.38	13.27	14.38	13.27	14.38	19,803	13.276	0.00%
2002-08-28	0	0.013	0.012	0.013	0.012	0.013	31,500,000	409,300	0.0130	14.38	13.27	14.38	13.27	14.38	28,484	14.369	8.33%
2002-08-27	0	0.012	0.012	0.013	0.012	0.012	16,500,000	198,000	0.0120	13.27	13.27	14.38	13.27	13.27	14,920	13.271	0.00%
2002-08-26	0	0.012	0.012	0.013	0.012	0.012	28,540,000	342,320	0.0120	13.27	13.27	14.38	13.27	13.27	25,807	13.264	0.00%
2002-08-23	0	0.012	0.012	0.013	0.012	0.012	69,430,000	833,040	0.0120	13.27	13.27	14.38	13.27	13.27	62,782	13.269	0.00%
2002-08-22	0	0.012	0.012	0.013	0.012	0.012	7,930,000	95,040	0.0120	13.27	13.27	14.38	13.27	13.27	7,171	13.254	0.00%
2002-08-21	0	0.012	0.012	0.013	0.012	0.012	21,000,000	252,000	0.0120	13.27	13.27	14.38	13.27	13.27	18,989	13.271	0.00%
2002-08-20	0	0.012	0.011	0.012	0.011	0.012	355,120,000	4,260,320	0.0120	13.27	12.16	13.27	12.16	13.27	321,119	13.267	0.00%
2002-08-19	0	0.012	0.012	0.013	0.012	0.012	2,800,000	33,300	0.0119	13.27	13.27	14.38	13.27	13.27	2,532	13.152	0.00%
2002-08-16	0	0.012	0.012	0.013	0.011	0.012	5,600,000	66,900	0.0119	13.27	13.27	14.38	12.16	13.27	5,064	13.211	0.00%
2002-08-15	0	0.012	0.011	0.012	0.011	0.012	11,840,000	141,380	0.0119	13.27	12.16	13.27	12.16	13.27	10,706	13.205	0.00%
2002-08-14	0	0.012	0.011	0.012	0.012	0.012	15,000,000	180,000	0.0120	13.27	12.16	13.27	13.27	13.27	13,564	13.271	0.00%
2002-08-13	0	0.012	0.012	0.013	0.012	0.012	19,386,000	232,116	0.0120	13.27	13.27	14.38	13.27	13.27	17,530	13.241	0.00%
2002-08-12	0	0.012	0.012	0.013	0.012	0.012	24,450,000	293,200	0.0120	13.27	13.27	14.38	13.27	13.27	22,109	13.262	0.00%
2002-08-09	0	0.012	0.012	0.013	0.012	0.013	6,830,000	86,840	0.0127	13.27	13.27	14.38	13.27	14.38	6,176	14.061	0.00%
2002-08-08	0	0.012	0.012	0.013	0.012	0.012	47,894,000	574,070	0.0120	13.27	13.27	14.38	13.27	13.27	43,308	13.255	0.00%
2002-08-07	0	0.012	0.012	0.013	0.012	0.013	8,430,000	100,350	0.0119	13.27	13.27	14.38	13.27	14.38	7,623	13.164	0.00%
2002-08-06	0	0.012	0.012	0.013	0.012	0.013	17,325,000	208,000	0.0120	13.27	13.27	14.38	13.27	14.38	15,666	13.277	-7.69%
2002-08-05	0	0.013	0.013	0.014	0.012	0.013	24,826,000	319,008	0.0128	14.38	14.38	15.48	13.27	14.38	22,449	14.210	0.00%
2002-08-02	0	0.013	0.013	0.014	0.013	0.014	45,596,000	596,860	0.0131	14.38	14.38	15.48	14.38	15.48	41,230	14.476	-7.14%
2002-08-01	0	0.014	0.013	0.014	0.013	0.014	49,700,000	686,300	0.0138	15.48	14.38	15.48	14.38	15.48	44,941	15.271	0.00%
2002-07-31	0	0.014	0.013	0.014	0.013	0.014	29,870,000	407,380	0.0136	15.48	14.38	15.48	14.38	15.48	27,010	15.083	0.00%
2002-07-30	0	0.014	0.013	0.014	0.013	0.014	79,750,400	1,095,304	0.0137	15.48	14.38	15.48	14.38	15.48	72,115	15.188	7.69%
2002-07-29	0	0.013	0.013	0.014	0.012	0.014	146,328,000	1,888,824	0.0129	14.38	14.38	15.48	13.27	15.48	132,318	14.275	0.00%
2002-07-26	0	0.013	0.012	0.013	0.011	0.014	252,954,000	3,236,612	0.0128	14.38	13.27	14.38	12.16	15.48	228,735	14.150	-7.14%
2002-07-25	0	0.014	0.014	0.015	0.014	0.015	104,540,000	1,519,400	0.0145	15.48	15.48	16.59	15.48	16.59	94,531	16.073	0.00%
2002-07-24	0	0.014	0.014	0.015	0.014	0.015	11,920,000	172,900	0.0145	15.48	15.48	16.59	15.48	16.59	10,779	16.041	0.00%
2002-07-23	0	0.014	0.014	0.015	0.013	0.015	48,820,000	676,200	0.0139	15.48	15.48	16.59	14.38	16.59	44,146	15.317	0.00%
2002-07-22	0	0.014	0.013	0.014	0.014	0.015	131,505,000	1,840,750	0.0140	15.48	14.38	15.48	15.48	16.59	118,914	15.480	-12.50%
2002-07-19	0	0.016	0.015	0.016	0.015	0.016	152,000,000	2,327,100	0.0153	17.69	16.59	17.69	16.59	17.69	137,447	16.931	0.00%
2002-07-18	0	0.016	0.015	0.016	0.015	0.017	172,500,000	2,717,200	0.0158	17.69	16.59	17.69	16.59	18.80	155,984	17.420	0.00%
2002-07-17	0	0.016	0.015	0.016	0.015	0.016	144,900,000	2,222,500	0.0153	17.69	16.59	17.69	16.59	17.69	131,027	16.962	0.00%
2002-07-16	0	0.016	0.015	0.016	0.015	0.017	210,634,000	3,408,308	0.0162	17.69	16.59	17.69	16.59	18.80	190,467	17.894	-11.11%
2002-07-15	0	0.018	0.017	0.018	0.017	0.019	59,740,000	1,069,780	0.0179	19.91	18.80	19.91	18.80	21.01	54,020	19.803	0.00%
2002-07-12	0	0.018	0.018	0.019	0.018	0.019	158,150,000	2,898,150	0.0183	19.91	19.91	21.01	19.91	21.01	143,008	20.266	-5.26%
2002-07-11	0	0.019	0.018	0.019	0.018	0.019	196,910,000	3,619,440	0.0184	21.01	19.91	21.01	19.91	21.01	178,057	20.327	0.00%
2002-07-10	0	0.019	0.018	0.019	0.018	0.020	503,380,000	9,636,440	0.0191	21.01	19.91	21.01	19.91	22.12	455,184	21.170	0.00%
2002-07-09	0	0.019	0.018	0.019	0.016	0.019	347,608,000	6,173,940	0.0178	21.01	19.91	21.01	17.69	21.01	314,326	19.642	11.76%
2002-07-08	0	0.017	0.016	0.017	0.017	0.017	210,450,000	3,577,400	0.0170	18.80	17.69	18.80	18.80	18.80	190,301	18.799	0.00%
2002-07-05	0	0.017	0.017	0.018	0.014	0.017	549,436,000	8,741,932	0.0159	18.80	18.80	19.91	15.48	18.80	496,830	17.595	13.33%
2002-07-04	0	0.015	0.015	0.016	0.015	0.016	195,550,000	2,949,250	0.0151	16.59	16.59	17.69	16.59	17.69	176,827	16.679	-6.25%
2002-07-03	0	0.016	0.015	0.016	0.015	0.016	80,100,000	1,226,100	0.0153	17.69	16.59	17.69	16.59	17.69	72,431	16.928	6.67%
2002-07-02	0	0.015	0.014	0.015	0.014	0.016	135,700,000	2,020,400	0.0149	16.59	15.48	16.59	15.48	17.69	122,707	16.465	0.00%
2002-06-28	0	0.015	0.014	0.015	0.014	0.016	355,950,000	5,321,140	0.0149	16.59	15.48	16.59	15.48	17.69	321,870	16.532	7.14%
2002-06-27	0	0.014	0.013	0.014	0.012	0.014	103,400,000	1,358,300	0.0131	15.48	14.38	15.48	13.27	15.48	93,500	14.527	7.69%
2002-06-26	0	0.013	0.012	0.013	0.012	0.013	80,400,000	1,019,600	0.0127	14.38	13.27	14.38	13.27	14.38	72,702	14.024	8.33%
2002-06-25	0	0.012	0.011	0.012	0.011	0.013	135,400,000	1,605,000	0.0119	13.27	12.16	13.27	12.16	14.38	122,436	13.109	0.00%
2002-06-24	0	0.012	0.011	0.012	0.012	0.012	7,800,000	93,600	0.0120	13.27	12.16	13.27	13.27	13.27	7,053	13.271	0.00%
2002-06-21	0	0.012	0.012	0.013	0.011	0.012	15,800,000	189,400	0.0120	13.27	13.27	14.38	12.16	13.27	14,287	13.257	9.09%
2002-06-20	0	0.011	0.011	0.012	0.011	0.012	28,900,000	319,600	0.0111	12.16	12.16	13.27	12.16	13.27	26,133	12.230	-8.33%
2002-06-19	0	0.012	0.011	0.012	0.012	0.013	54,750,000	660,900	0.0121	13.27	12.16	13.27	13.27	14.38	49,508	13.349	-7.69%
2002-06-18	0	0.013	0.012	0.013	0.012	0.013	2,340,000	28,220	0.0121	14.38	13.27	14.38	13.27	14.38	2,116	13.337	0.00%
2002-06-17	0	0.013	0.012	0.013	0.013	0.013	21,100,000	274,300	0.0130	14.38	13.27	14.38	14.38	14.38	19,080	14.376	8.33%
2002-06-14	0	0.012	0.012	0.013	0.012	0.013	11,460,000	145,080	0.0127	13.27	13.27	14.38	13.27	14.38	10,363	14.000	-7.69%
2002-06-13	0	0.013	0.013	0.014	0.013	0.013	24,600,000	319,800	0.0130	14.38	14.38	15.48	14.38	14.38	22,245	14.376	0.00%
2002-06-12	0	0.013	0.012	0.013	0.013	0.014	30,200,000	395,600	0.0131	14.38	13.27	14.38	14.38	15.48	27,309	14.486	0.00%
2002-06-11	0	0.013	0.013	0.014	0.013	0.013	4,650,000	60,150	0.0129	14.38	14.38	15.48	14.38	14.38	4,205	14.305	0.00%
2002-06-10	0	0.013	0.013	0.014	0.013	0.013	9,720,000	126,300	0.0130	14.38	14.38	15.48	14.38	14.38	8,789	14.370	0.00%
2002-06-07	0	0.013	0.012	0.013	0.013	0.013	33,220,000	431,380	0.0130	14.38	13.27	14.38	14.38	14.38	30,039	14.360	0.00%
2002-06-06	0	0.013	0.013	0.014	0.013	0.014	1,224,000	16,016	0.0131	14.38	14.38	15.48	14.38	15.48	1,107	14.470	-7.14%
2002-06-05	0	0.014	0.013	0.014	0.014	0.014	17,028,000	238,280	0.0140	15.48	14.38	15.48	15.48	15.48	15,398	15.475	0.00%
2002-06-04	0	0.014	0.013	0.014	0.014	0.014	22,900,000	320,600	0.0140	15.48	14.38	15.48	15.48	15.48	20,707	15.482	-6.67%
2002-06-03	0	0.015	0.014	0.015	0.014	0.015	13,700,000	193,800	0.0141	16.59	15.48	16.59	15.48	16.59	12,388	15.644	7.14%
2002-05-31	0	0.014	0.013	0.014	0.014	0.014	11,100,000	155,400	0.0140	15.48	14.38	15.48	15.48	15.48	10,037	15.482	0.00%
2002-05-30	0	0.014	0.014	0.015	0.014	0.014	42,800,000	599,200	0.0140	15.48	15.48	16.59	15.48	15.48	38,702	15.482	-6.67%
2002-05-29	0	0.015	0.013	0.015	0.014	0.015	49,530,000	697,200	0.0141	16.59	14.38	16.59	15.48	16.59	44,788	15.567	0.00%
2002-05-28	0	0.015	0.014	0.015	0.014	0.015	55,180,000	772,220	0.0140	16.59	15.48	16.59	15.48	16.59	49,897	15.476	7.14%
2002-05-27	0	0.014	0.014	0.015	0.013	0.014	30,900,000	429,400	0.0139	15.48	15.48	16.59	14.38	15.48	27,941	15.368	7.69%
2002-05-24	0	0.013	0.013	0.014	0.013	0.013	15,700,000	204,100	0.0130	14.38	14.38	15.48	14.38	14.38	14,197	14.376	0.00%
2002-05-23	0	0.013	0.012	0.013	0.012	0.013	68,500,000	867,300	0.0127	14.38	13.27	14.38	13.27	14.38	61,941	14.002	0.00%
2002-05-22	0	0.013	0.013	0.014	0.013	0.013	13,300,000	172,900	0.0130	14.38	14.38	15.48	14.38	14.38	12,027	14.376	0.00%
2002-05-21	0	0.013	0.013	0.014	0.013	0.014	79,100,000	1,054,600	0.0133	14.38	14.38	15.48	14.38	15.48	71,527	14.744	-13.33%
2002-05-17	0	0.015	0.014	0.016	0.014	0.015	103,180,000	1,546,000	0.0150	16.59	15.48	17.69	15.48	16.59	93,301	16.570	0.00%
2002-05-16	0	0.015	0.015	0.016	0.014	0.016	251,877,600	3,792,426	0.0151	16.59	16.59	17.69	15.48	17.69	227,762	16.651	7.14%
2002-05-15	0	0.014	0.014	0.015	0.012	0.014	222,700,000	2,930,200	0.0132	15.48	15.48	16.59	13.27	15.48	201,378	14.551	7.69%
2002-05-14	0	0.013	0.012	0.013	0.010	0.013	244,220,000	2,932,040	0.0120	14.38	13.27	14.38	11.06	14.38	220,837	13.277	18.18%
2002-05-13	0	0.011	0.010	0.011	0.010	0.011	6,700,000	71,300	0.0106	12.16	11.06	12.16	11.06	12.16	6,059	11.769	0.00%
2002-05-10	0	0.011	0.010	0.011	0.010	0.011	4,400,000	48,300	0.0110	12.16	11.06	12.16	11.06	12.16	3,979	12.140	0.00%
2002-05-09	0	0.011	0.011	0.012	0.010	0.011	35,280,000	387,080	0.0110	12.16	12.16	13.27	11.06	12.16	31,902	12.133	10.00%
2002-05-08	0	0.010	0.010	0.011	0.010	0.012	6,350,000	66,000	0.0104	11.06	11.06	12.16	11.06	13.27	5,742	11.494	-9.09%
2002-05-07	0	0.011	0.011	0.012	0.011	0.011	26,500,000	291,500	0.0110	12.16	12.16	13.27	12.16	12.16	23,963	12.165	0.00%
2002-05-06	0	0.011	0.010	0.011	0.010	0.011	33,632,000	337,492	0.0100	12.16	11.06	12.16	11.06	12.16	30,412	11.097	10.00%
2002-05-03	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	11.06	-	11.06	11.06	11.06	452	11.059	0.00%
2002-05-02	0	0.010	-	0.010	0.010	0.010	1,400,000	12,000	0.0086	11.06	-	11.06	11.06	11.06	1,266	9.4790	0.00%
2002-04-30	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2002-04-29	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	11.06	-	11.06	11.06	11.06	1,809	11.059	0.00%
2002-04-26	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2002-04-25	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2002-04-24	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2002-04-23	0	0.010	-	0.010	0.010	0.010	4,000,000	35,000	0.0088	11.06	-	11.06	11.06	11.06	3,617	9.6765	0.00%
2002-04-22	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	11.06	-	11.06	11.06	11.06	904	11.059	0.00%
2002-04-19	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	11.06	-	11.06	11.06	11.06	362	11.059	0.00%
2002-04-18	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	11.06	-	11.06	11.06	11.06	4,521	11.059	0.00%
2002-04-17	0	0.010	-	0.011	0.010	0.010	11,600,000	116,000	0.0100	11.06	-	12.16	11.06	11.06	10,489	11.059	0.00%
2002-04-16	0	0.010	-	0.010	0.010	0.011	15,800,000	158,400	0.0100	11.06	-	11.06	11.06	12.16	14,287	11.087	0.00%
2002-04-15	0	0.010	0.010	0.011	0.010	0.010	17,900,000	179,000	0.0100	11.06	11.06	12.16	11.06	11.06	16,186	11.059	0.00%
2002-04-12	0	0.010	0.010	0.011	0.010	0.011	3,100,000	31,300	0.0101	11.06	11.06	12.16	11.06	12.16	2,803	11.166	0.00%
2002-04-11	0	0.010	0.010	0.011	0.010	0.010	5,000,000	50,000	0.0100	11.06	11.06	12.16	11.06	11.06	4,521	11.059	0.00%
2002-04-10	0	0.010	0.010	0.011	0.010	0.010	7,700,000	77,000	0.0100	11.06	11.06	12.16	11.06	11.06	6,963	11.059	0.00%
2002-04-09	0	0.010	0.010	0.011	0.010	0.010	11,100,000	111,000	0.0100	11.06	11.06	12.16	11.06	11.06	10,037	11.059	0.00%
2002-04-08	0	0.010	0.010	0.011	0.010	0.011	6,300,000	67,500	0.0107	11.06	11.06	12.16	11.06	12.16	5,697	11.849	0.00%
2002-04-04	0	0.010	0.010	0.011	0.010	0.010	12,700,000	127,000	0.0100	11.06	11.06	12.16	11.06	11.06	11,484	11.059	0.00%
2002-04-03	0	0.010	0.010	0.011	0.010	0.010	5,600,000	56,000	0.0100	11.06	11.06	12.16	11.06	11.06	5,064	11.059	0.00%
2002-04-02	0	0.010	0.010	0.011	0.010	0.010	9,400,000	94,000	0.0100	11.06	11.06	12.16	11.06	11.06	8,500	11.059	0.00%
2002-03-28	0	0.010	0.010	0.011	0.010	0.011	8,800,000	95,200	0.0108	11.06	11.06	12.16	11.06	12.16	7,957	11.964	-9.09%
2002-03-27	0	0.011	0.010	0.011	0.010	0.011	14,246,000	155,776	0.0109	12.16	11.06	12.16	11.06	12.16	12,882	12.093	0.00%
2002-03-26	0	0.011	0.010	0.011	0.010	0.011	10,200,000	106,000	0.0104	12.16	11.06	12.16	11.06	12.16	9,223	11.493	10.00%
2002-03-25	0	0.010	0.010	0.011	0.010	0.011	3,234,000	32,338	0.0100	11.06	11.06	12.16	11.06	12.16	2,924	11.058	-9.09%
2002-03-22	0	0.011	0.010	0.011	0.010	0.011	77,440,000	774,600	0.0100	12.16	11.06	12.16	11.06	12.16	70,026	11.062	0.00%
2002-03-21	0	0.011	0.011	0.012	0.010	0.011	11,200,000	121,300	0.0108	12.16	12.16	13.27	11.06	12.16	10,128	11.977	0.00%
2002-03-20	0	0.011	0.010	0.011	0.011	0.011	16,100,000	177,100	0.0110	12.16	11.06	12.16	12.16	12.16	14,559	12.165	10.00%
2002-03-19	0	0.010	0.010	0.011	0.010	0.011	15,000,000	164,000	0.0109	11.06	11.06	12.16	11.06	12.16	13,564	12.091	-9.09%
2002-03-18	0	0.011	0.011	0.012	0.010	0.011	16,000,000	174,800	0.0109	12.16	12.16	13.27	11.06	12.16	14,468	12.082	0.00%
2002-03-15	0	0.011	0.011	0.012	0.011	0.012	56,600,000	627,600	0.0111	12.16	12.16	13.27	12.16	13.27	51,181	12.262	0.00%
2002-03-14	0	0.011	0.011	0.012	0.011	0.011	4,370,000	32,220	0.0074	12.16	12.16	13.27	12.16	12.16	3,952	8.1537	0.00%
2002-03-13	0	0.011	0.011	0.012	0.011	0.012	133,600,000	1,481,600	0.0111	12.16	12.16	13.27	12.16	13.27	120,809	12.264	0.00%
2002-03-12	0	0.011	0.011	0.012	0.011	0.011	29,580,000	325,300	0.0110	12.16	12.16	13.27	12.16	12.16	26,748	12.162	-8.33%
2002-03-11	0	0.012	0.011	0.012	0.012	0.012	1,200,000	14,400	0.0120	13.27	12.16	13.27	13.27	13.27	1,085	13.271	0.00%
2002-03-08	0	0.012	0.011	0.012	0.012	0.013	35,300,000	434,100	0.0123	13.27	12.16	13.27	13.27	14.38	31,920	13.600	9.09%
2002-03-07	0	0.011	0.011	0.012	0.011	0.012	8,340,000	97,660	0.0117	12.16	12.16	13.27	12.16	13.27	7,541	12.950	0.00%
2002-03-06	0	0.011	0.011	0.013	0.011	0.012	27,196,000	319,176	0.0117	12.16	12.16	14.38	12.16	13.27	24,592	12.979	-8.33%
2002-03-05	0	0.012	0.012	0.013	0.012	0.013	10,500,000	128,300	0.0122	13.27	13.27	14.38	13.27	14.38	9,495	13.513	0.00%
2002-03-04	0	0.012	0.011	0.012	0.012	0.012	9,000,000	108,000	0.0120	13.27	12.16	13.27	13.27	13.27	8,138	13.271	9.09%
2002-03-01	0	0.011	0.011	0.012	0.011	0.012	38,350,000	459,850	0.0120	12.16	12.16	13.27	12.16	13.27	34,678	13.260	-8.33%
2002-02-28	0	0.012	0.012	0.013	0.012	0.014	462,900,000	5,955,000	0.0129	13.27	13.27	14.38	13.27	15.48	418,580	14.227	0.00%
2002-02-27	0	0.012	0.012	0.013	0.011	0.013	39,930,000	493,350	0.0124	13.27	13.27	14.38	12.16	14.38	36,107	13.664	-7.69%
2002-02-26	0	0.013	0.012	0.013	0.012	0.013	41,830,000	510,900	0.0122	14.38	13.27	14.38	13.27	14.38	37,825	13.507	0.00%
2002-02-25	0	0.013	0.012	0.013	0.012	0.013	34,230,000	440,920	0.0129	14.38	13.27	14.38	13.27	14.38	30,953	14.245	0.00%
2002-02-22	0	0.013	0.012	0.013	0.012	0.014	154,200,000	2,065,700	0.0134	14.38	13.27	14.38	13.27	15.48	139,436	14.815	0.00%
2002-02-21	0	0.013	0.012	0.013	0.012	0.013	443,200,000	5,742,400	0.0130	14.38	13.27	14.38	13.27	14.38	400,766	14.329	8.33%
2002-02-20	0	0.012	0.011	0.012	0.011	0.012	28,800,000	323,800	0.0112	13.27	12.16	13.27	12.16	13.27	26,043	12.433	9.09%
2002-02-19	0	0.011	0.011	0.012	0.011	0.011	20,500,000	225,500	0.0110	12.16	12.16	13.27	12.16	12.16	18,537	12.165	0.00%
2002-02-18	0	0.011	0.011	0.012	0.011	0.012	20,650,000	227,900	0.0110	12.16	12.16	13.27	12.16	13.27	18,673	12.205	0.00%
2002-02-15	0	0.011	0.011	0.012	0.011	0.011	3,800,000	41,800	0.0110	12.16	12.16	13.27	12.16	12.16	3,436	12.165	-8.33%
2002-02-11	0	0.012	0.011	0.012	0.011	0.012	5,000,000	59,000	0.0118	13.27	12.16	13.27	12.16	13.27	4,521	13.049	9.09%
2002-02-08	0	0.011	0.011	0.012	0.011	0.012	33,800,000	371,900	0.0110	12.16	12.16	13.27	12.16	13.27	30,564	12.168	10.00%
2002-02-07	0	0.010	0.010	0.011	0.010	0.010	18,200,000	182,000	0.0100	11.06	11.06	12.16	11.06	11.06	16,457	11.059	0.00%
2002-02-06	0	0.010	0.010	0.011	0.010	0.010	29,800,000	298,000	0.0100	11.06	11.06	12.16	11.06	11.06	26,947	11.059	0.00%
2002-02-05	0	0.010	0.010	0.011	0.010	0.010	38,400,000	384,000	0.0100	11.06	11.06	12.16	11.06	11.06	34,723	11.059	0.00%
2002-02-04	0	0.010	0.010	0.011	0.010	0.011	134,400,000	1,347,400	0.0100	11.06	11.06	12.16	11.06	12.16	121,532	11.087	-9.09%
2002-02-01	0	0.011	0.010	0.011	0.010	0.021	1,044,000,000	14,793,600	0.0142	12.16	11.06	12.16	11.06	23.22	944,043	15.670	-31.25%
2002-01-31	0	0.016	0.015	0.016	0.016	0.018	155,630,000	2,547,030	0.0164	17.69	16.59	17.69	17.69	19.91	140,729	18.099	-5.88%
2002-01-30	0	0.017	0.015	0.017	0.015	0.017	119,850,000	1,905,750	0.0159	18.80	16.59	18.80	16.59	18.80	108,375	17.585	6.25%
2002-01-29	0	0.016	0.014	0.016	0.014	0.016	102,616,664	1,480,100	0.0144	17.69	15.48	17.69	15.48	17.69	92,792	15.951	14.29%
2002-01-28	0	0.014	0.013	0.014	0.012	0.014	35,950,000	461,000	0.0128	15.48	14.38	15.48	13.27	15.48	32,508	14.181	16.67%
2002-01-25	0	0.012	0.012	0.013	0.012	0.012	2,100,000	25,200	0.0120	13.27	13.27	14.38	13.27	13.27	1,899	13.271	0.00%
2002-01-24	0	0.012	0.011	0.013	0.012	0.012	23,400,000	280,800	0.0120	13.27	12.16	14.38	13.27	13.27	21,160	13.271	-7.69%
2002-01-23	0	0.013	0.012	0.013	0.012	0.013	20,000,000	240,300	0.0120	14.38	13.27	14.38	13.27	14.38	18,085	13.287	8.33%
2002-01-22	0	0.012	0.011	0.013	0.012	0.012	9,250,000	110,700	0.0120	13.27	12.16	14.38	13.27	13.27	8,364	13.235	9.09%
2002-01-21	0	0.011	0.011	0.012	0.011	0.013	12,800,000	152,600	0.0119	12.16	12.16	13.27	12.16	14.38	11,574	13.184	0.00%
2002-01-18	0	0.011	0.011	0.012	0.011	0.011	2,100,000	23,100	0.0110	12.16	12.16	13.27	12.16	12.16	1,899	12.165	0.00%
2002-01-17	0	0.011	0.011	0.012	0.011	0.012	17,600,000	209,500	0.0119	12.16	12.16	13.27	12.16	13.27	15,915	13.164	-8.33%
2002-01-16	0	0.012	0.011	0.012	0.012	0.012	25,300,000	303,600	0.0120	13.27	12.16	13.27	13.27	13.27	22,878	13.271	0.00%
2002-01-15	0	0.012	0.012	0.013	0.012	0.012	18,050,000	216,300	0.0120	13.27	13.27	14.38	13.27	13.27	16,322	13.252	0.00%
2002-01-14	0	0.012	0.012	0.013	0.012	0.012	6,070,000	72,420	0.0119	13.27	13.27	14.38	13.27	13.27	5,489	13.194	0.00%
2002-01-11	0	0.012	0.011	0.013	0.012	0.012	12,600,000	151,200	0.0120	13.27	12.16	14.38	13.27	13.27	11,394	13.271	0.00%
2002-01-10	0	0.012	0.012	0.013	0.012	0.013	8,060,000	97,100	0.0120	13.27	13.27	14.38	13.27	14.38	7,288	13.323	0.00%
2002-01-09	0	0.012	0.012	0.013	0.012	0.012	21,950,000	263,100	0.0120	13.27	13.27	14.38	13.27	13.27	19,848	13.255	-7.69%
2002-01-08	0	0.013	0.012	0.014	0.013	0.013	5,340,000	69,140	0.0129	14.38	13.27	15.48	14.38	14.38	4,829	14.318	0.00%
2002-01-07	0	0.013	0.013	0.014	0.013	0.013	1,750,000	22,450	0.0128	14.38	14.38	15.48	14.38	14.38	1,582	14.187	0.00%
2002-01-04	0	0.013	0.012	0.014	0.013	0.014	37,776,000	492,688	0.0130	14.38	13.27	15.48	14.38	15.48	34,159	14.423	8.33%
2002-01-03	0	0.012	0.012	0.013	0.012	0.013	13,660,000	175,120	0.0128	13.27	13.27	14.38	13.27	14.38	12,352	14.177	-7.69%
2002-01-02	0	0.013	0.013	0.014	0.013	0.013	11,100,000	144,300	0.0130	14.38	14.38	15.48	14.38	14.38	10,037	14.376	0.00%
2001-12-31	0	0.013	0.013	0.014	0.013	0.013	7,800,000	101,400	0.0130	14.38	14.38	15.48	14.38	14.38	7,053	14.376	0.00%
2001-12-28	0	0.013	0.013	0.014	0.013	0.013	500,000	6,500	0.0130	14.38	14.38	15.48	14.38	14.38	452	14.376	0.00%
2001-12-27	0	0.013	0.013	0.014	0.013	0.013	3,100,000	40,300	0.0130	14.38	14.38	15.48	14.38	14.38	2,803	14.376	0.00%
2001-12-24	0	0.013	0.013	0.014	0.013	0.013	1,000,000	13,000	0.0130	14.38	14.38	15.48	14.38	14.38	904	14.376	0.00%
2001-12-21	0	0.013	0.013	0.014	0.013	0.013	5,550,000	71,900	0.0130	14.38	14.38	15.48	14.38	14.38	5,019	14.327	-7.14%
2001-12-20	0	0.014	0.013	0.015	0.013	0.015	24,400,000	344,000	0.0141	15.48	14.38	16.59	14.38	16.59	22,064	15.591	7.69%
2001-12-19	0	0.013	0.013	0.014	0.013	0.014	19,560,000	273,320	0.0140	14.38	14.38	15.48	14.38	15.48	17,687	15.453	-7.14%
2001-12-18	0	0.014	0.013	0.014	0.013	0.015	80,220,000	1,130,380	0.0141	15.48	14.38	15.48	14.38	16.59	72,539	15.583	-6.67%
2001-12-17	0	0.015	0.014	0.015	0.014	0.015	39,900,000	559,600	0.0140	16.59	15.48	16.59	15.48	16.59	36,080	15.510	0.00%
2001-12-14	0	0.015	0.014	0.015	0.014	0.015	20,300,000	296,500	0.0146	16.59	15.48	16.59	15.48	16.59	18,356	16.152	7.14%
2001-12-13	0	0.014	0.014	0.015	0.014	0.014	5,200,000	72,800	0.0140	15.48	15.48	16.59	15.48	15.48	4,702	15.482	-6.67%
2001-12-12	0	0.015	0.014	0.015	0.014	0.015	29,200,000	425,300	0.0146	16.59	15.48	16.59	15.48	16.59	26,404	16.107	7.14%
2001-12-11	0	0.014	0.014	0.015	0.014	0.015	12,400,000	179,100	0.0144	15.48	15.48	16.59	15.48	16.59	11,213	15.973	0.00%
2001-12-10	0	0.014	0.014	0.015	0.014	0.015	6,550,000	97,600	0.0149	15.48	15.48	16.59	15.48	16.59	5,923	16.478	-6.67%
2001-12-07	0	0.015	0.014	0.015	0.015	0.015	6,800,000	102,000	0.0150	16.59	15.48	16.59	16.59	16.59	6,149	16.588	0.00%
2001-12-06	0	0.015	0.014	0.016	0.015	0.015	89,800,000	1,347,000	0.0150	16.59	15.48	17.69	16.59	16.59	81,202	16.588	0.00%
2001-12-05	0	0.015	0.014	0.016	0.014	0.015	43,320,000	639,660	0.0148	16.59	15.48	17.69	15.48	16.59	39,172	16.329	7.14%
2001-12-04	0	0.014	0.014	0.015	0.014	0.015	16,050,000	239,850	0.0149	15.48	15.48	16.59	15.48	16.59	14,513	16.526	-6.67%
2001-12-03	0	0.015	0.014	0.015	0.014	0.015	9,100,000	133,000	0.0146	16.59	15.48	16.59	15.48	16.59	8,229	16.163	0.00%
2001-11-30	0	0.015	0.015	0.016	0.014	0.016	7,600,000	113,800	0.0150	16.59	16.59	17.69	15.48	17.69	6,872	16.559	0.00%
2001-11-29	0	0.015	0.015	0.016	0.014	0.015	30,400,000	439,000	0.0144	16.59	16.59	17.69	15.48	16.59	27,489	15.970	0.00%
2001-11-28	0	0.015	0.015	0.016	0.015	0.016	6,500,000	98,100	0.0151	16.59	16.59	17.69	16.59	17.69	5,878	16.690	-6.25%
2001-11-27	0	0.016	0.015	0.016	0.016	0.016	7,500,000	120,000	0.0160	17.69	16.59	17.69	17.69	17.69	6,782	17.694	0.00%
2001-11-26	0	0.016	0.015	0.017	0.016	0.017	141,400,000	2,262,600	0.0160	17.69	16.59	18.80	17.69	18.80	127,862	17.696	0.00%
2001-11-23	0	0.016	0.015	0.016	0.016	0.016	12,200,000	195,200	0.0160	17.69	16.59	17.69	17.69	17.69	11,032	17.694	0.00%
2001-11-22	0	0.016	0.015	0.016	0.015	0.016	5,700,000	86,800	0.0152	17.69	16.59	17.69	16.59	17.69	5,154	16.840	0.00%
2001-11-21	0	0.016	0.016	0.017	0.016	0.017	30,500,000	488,800	0.0160	17.69	17.69	18.80	17.69	18.80	27,580	17.723	0.00%
2001-11-20	0	0.016	0.016	0.017	0.016	0.018	131,520,000	2,234,120	0.0170	17.69	17.69	18.80	17.69	19.91	118,928	18.786	-11.11%
2001-11-19	0	0.018	0.017	0.018	0.017	0.019	157,540,000	2,699,000	0.0171	19.91	18.80	19.91	18.80	21.01	142,456	18.946	-5.26%
2001-11-16	0	0.019	0.018	0.019	0.014	0.019	241,980,000	3,653,600	0.0151	21.01	19.91	21.01	15.48	21.01	218,812	16.697	35.71%
2001-11-15	0	0.014	0.014	0.015	0.014	0.015	1,570,000	22,700	0.0145	15.48	15.48	16.59	15.48	16.59	1,420	15.990	0.00%
2001-11-14	0	0.014	0.014	0.015	0.014	0.015	14,000,000	199,200	0.0142	15.48	15.48	16.59	15.48	16.59	12,660	15.735	-6.67%
2001-11-13	0	0.015	0.015	0.016	0.015	0.015	7,400,000	111,000	0.0150	16.59	16.59	17.69	16.59	16.59	6,691	16.588	7.14%
2001-11-12	0	0.014	0.014	0.015	0.014	0.014	250,000	3,250	0.0130	15.48	15.48	16.59	15.48	15.48	226	14.376	0.00%
2001-11-09	0	0.014	0.014	0.015	0.014	0.015	6,150,000	91,000	0.0148	15.48	15.48	16.59	15.48	16.59	5,561	16.363	0.00%
2001-11-08	0	0.014	0.014	0.015	0.014	0.014	9,070,000	126,770	0.0140	15.48	15.48	16.59	15.48	15.48	8,202	15.457	-6.67%
2001-11-07	0	0.015	0.014	0.015	0.014	0.015	14,480,000	215,820	0.0149	16.59	15.48	16.59	15.48	16.59	13,094	16.483	0.00%
2001-11-06	0	0.015	0.014	0.015	0.015	0.015	5,820,000	86,700	0.0149	16.59	15.48	16.59	16.59	16.59	5,263	16.474	0.00%
2001-11-05	0	0.015	0.014	0.015	0.015	0.016	8,000,000	122,800	0.0154	16.59	15.48	16.59	16.59	17.69	7,234	16.975	-6.25%
2001-11-02	0	0.016	0.015	0.016	0.015	0.016	11,260,000	174,760	0.0155	17.69	16.59	17.69	16.59	17.69	10,182	17.164	0.00%
2001-11-01	0	0.016	0.016	0.017	0.015	0.016	22,250,000	355,100	0.0160	17.69	17.69	18.80	16.59	17.69	20,120	17.649	6.67%
2001-10-31	0	0.015	0.014	0.016	0.015	0.016	13,100,000	200,500	0.0153	16.59	15.48	17.69	16.59	17.69	11,846	16.926	0.00%
2001-10-30	0	0.015	0.015	0.016	0.015	0.016	4,980,000	74,680	0.0150	16.59	16.59	17.69	16.59	17.69	4,503	16.584	0.00%
2001-10-29	0	0.015	0.015	0.016	0.014	0.015	6,500,000	97,000	0.0149	16.59	16.59	17.69	15.48	16.59	5,878	16.503	7.14%
2001-10-26	0	0.014	0.014	0.015	0.014	0.015	3,250,000	47,400	0.0146	15.48	15.48	16.59	15.48	16.59	2,939	16.129	-6.67%
2001-10-24	0	0.015	0.015	0.016	0.015	0.018	35,980,000	575,780	0.0160	16.59	16.59	17.69	16.59	19.91	32,535	17.697	7.14%
2001-10-23	0	0.014	0.014	0.015	0.014	0.014	568,000	7,680	0.0135	15.48	15.48	16.59	15.48	15.48	514	14.953	0.00%
2001-10-22	0	0.014	0.013	0.014	0.014	0.014	1,100,000	15,400	0.0140	15.48	14.38	15.48	15.48	15.48	995	15.482	0.00%
2001-10-19	0	0.014	0.014	0.015	0.013	0.014	1,908,800	26,506	0.0139	15.48	15.48	16.59	14.38	15.48	1,726	15.357	0.00%
2001-10-18	0	0.014	0.013	0.015	0.014	0.014	580,000	7,640	0.0132	15.48	14.38	16.59	15.48	15.48	524	14.567	0.00%
2001-10-17	0	0.014	0.014	0.015	0.014	0.015	6,250,000	89,450	0.0143	15.48	15.48	16.59	15.48	16.59	5,652	15.827	-6.67%
2001-10-16	0	0.015	0.014	0.015	0.013	0.015	46,600,000	644,900	0.0138	16.59	15.48	16.59	14.38	16.59	42,138	15.304	15.38%
2001-10-15	0	0.013	0.013	0.014	0.013	0.014	11,400,000	156,200	0.0137	14.38	14.38	15.48	14.38	15.48	10,309	15.153	-7.14%
2001-10-12	0	0.014	0.014	0.015	0.014	0.014	2,100,000	29,400	0.0140	15.48	15.48	16.59	15.48	15.48	1,899	15.482	-6.67%
2001-10-11	0	0.015	0.014	0.015	0.014	0.015	8,950,000	128,550	0.0144	16.59	15.48	16.59	15.48	16.59	8,093	15.884	15.38%
2001-10-10	0	0.013	0.013	0.014	0.013	0.015	65,000,000	904,900	0.0139	14.38	14.38	15.48	14.38	16.59	58,777	15.396	-13.33%
2001-10-09	0	0.015	0.014	0.015	0.013	0.015	5,000,000	74,000	0.0148	16.59	15.48	16.59	14.38	16.59	4,521	16.367	7.14%
2001-10-08	0	0.014	0.014	0.015	0.013	0.014	3,300,000	45,500	0.0138	15.48	15.48	16.59	14.38	15.48	2,984	15.248	-6.67%
2001-10-05	0	0.015	0.014	0.016	0.015	0.015	700,000	10,500	0.0150	16.59	15.48	17.69	16.59	16.59	633	16.588	-6.25%
2001-10-04	0	0.016	0.015	0.016	0.015	0.016	2,500,000	39,000	0.0156	17.69	16.59	17.69	16.59	17.69	2,261	17.252	6.67%
2001-10-03	0	0.015	0.014	0.016	0.015	0.015	1,600,000	24,000	0.0150	16.59	15.48	17.69	16.59	16.59	1,447	16.588	7.14%
2001-09-28	0	0.014	0.014	0.017	0.014	0.015	4,050,000	60,200	0.0149	15.48	15.48	18.80	15.48	16.59	3,662	16.438	0.00%
2001-09-27	0	0.014	0.014	0.015	0.013	0.015	2,350,000	34,000	0.0145	15.48	15.48	16.59	14.38	16.59	2,125	16.000	0.00%
2001-09-26	0	0.014	0.014	0.015	0.014	0.014	1,500,000	21,000	0.0140	15.48	15.48	16.59	15.48	15.48	1,356	15.482	0.00%
2001-09-25	0	0.014	0.014	0.015	0.014	0.014	1,200,000	16,800	0.0140	15.48	15.48	16.59	15.48	15.48	1,085	15.482	0.00%
2001-09-24	0	0.014	0.013	0.015	0.013	0.014	10,400,000	100,500	0.0097	15.48	14.38	16.59	14.38	15.48	9,404	10.687	7.69%
2001-09-21	0	0.013	0.013	0.015	0.013	0.014	4,400,000	58,500	0.0133	14.38	14.38	16.59	14.38	15.48	3,979	14.703	-13.33%
2001-09-20	0	0.015	0.014	0.015	-	-	0	0	-	16.59	15.48	16.59	-	-	0	-	-6.25%
2001-09-19	0	0.016	0.015	0.016	0.013	0.016	16,204,000	239,440	0.0148	17.69	16.59	17.69	14.38	17.69	14,653	16.341	23.08%
2001-09-18	0	0.013	0.012	0.015	0.013	0.016	20,500,000	295,100	0.0144	14.38	13.27	16.59	14.38	17.69	18,537	15.919	0.00%
2001-09-17	0	0.013	0.013	0.014	0.013	0.013	2,900,000	37,700	0.0130	14.38	14.38	15.48	14.38	14.38	2,622	14.376	-13.33%
2001-09-14	0	0.015	0.014	0.015	0.014	0.015	41,000,000	598,800	0.0146	16.59	15.48	16.59	15.48	16.59	37,074	16.151	0.00%
2001-09-13	0	0.015	0.014	0.016	0.015	0.016	13,700,000	210,000	0.0153	16.59	15.48	17.69	16.59	17.69	12,388	16.951	7.14%
2001-09-12	0	0.014	0.014	0.015	0.010	0.015	15,950,000	222,750	0.0140	15.48	15.48	16.59	11.06	16.59	14,423	15.444	-17.65%
2001-09-11	0	0.017	0.016	0.017	0.014	0.018	12,150,000	189,350	0.0156	18.80	17.69	18.80	15.48	19.91	10,987	17.234	0.00%
2001-09-10	0	0.017	0.017	0.018	0.017	0.018	6,400,000	110,600	0.0173	18.80	18.80	19.91	18.80	19.91	5,787	19.111	-5.56%
2001-09-07	0	0.018	0.017	0.019	0.017	0.018	18,350,000	329,050	0.0179	19.91	18.80	21.01	18.80	19.91	16,593	19.831	0.00%
2001-09-06	0	0.018	0.018	0.019	0.018	0.019	4,622,000	82,986	0.0180	19.91	19.91	21.01	19.91	21.01	4,179	19.856	-5.26%
2001-09-05	0	0.019	0.018	0.019	0.018	0.020	6,800,000	129,200	0.0190	21.01	19.91	21.01	19.91	22.12	6,149	21.012	5.56%
2001-09-04	0	0.018	0.018	0.020	0.018	0.019	5,180,000	96,340	0.0186	19.91	19.91	22.12	19.91	21.01	4,684	20.568	-5.26%
2001-09-03	0	0.019	0.019	0.020	0.018	0.021	5,000,000	98,900	0.0198	21.01	21.01	22.12	19.91	23.22	4,521	21.874	0.00%
2001-08-31	0	0.019	0.019	0.020	0.019	0.021	10,250,000	206,000	0.0201	21.01	21.01	22.12	21.01	23.22	9,269	22.226	0.00%
2001-08-30	0	0.019	0.018	0.020	0.019	0.020	12,000,000	238,800	0.0199	21.01	19.91	22.12	21.01	22.12	10,851	22.007	-5.00%
2001-08-29	0	0.020	0.020	0.021	0.020	0.021	6,860,000	139,900	0.0204	22.12	22.12	23.22	22.12	23.22	6,203	22.553	-4.76%
2001-08-28	0	0.021	0.020	0.021	0.020	0.021	12,800,000	263,000	0.0205	23.22	22.12	23.22	22.12	23.22	11,574	22.722	0.00%
2001-08-27	0	0.021	0.020	0.021	0.020	0.022	16,800,000	352,600	0.0210	23.22	22.12	23.22	22.12	24.33	15,191	23.210	10.53%
2001-08-24	0	0.019	0.019	0.020	0.019	0.023	14,700,000	298,300	0.0203	21.01	21.01	22.12	21.01	25.44	13,293	22.441	0.00%
2001-08-23	0	0.019	0.019	0.021	0.019	0.020	7,800,000	153,000	0.0196	21.01	21.01	23.22	21.01	22.12	7,053	21.692	5.56%
2001-08-22	0	0.018	0.018	0.020	0.018	0.018	100,000	1,800	0.0180	19.91	19.91	22.12	19.91	19.91	90	19.906	-10.00%
2001-08-21	0	0.020	0.020	0.021	0.020	0.020	3,700,000	74,000	0.0200	22.12	22.12	23.22	22.12	22.12	3,346	22.118	0.00%
2001-08-20	0	0.020	0.018	0.020	0.018	0.020	3,200,000	60,000	0.0188	22.12	19.91	22.12	19.91	22.12	2,894	20.735	0.00%
2001-08-17	0	0.020	0.018	0.021	0.019	0.020	8,200,000	162,900	0.0199	22.12	19.91	23.22	21.01	22.12	7,415	21.969	5.26%
2001-08-16	0	0.019	0.019	0.020	0.019	0.020	6,270,000	130,510	0.0208	21.01	21.01	22.12	21.01	22.12	5,670	23.019	-5.00%
2001-08-15	0	0.020	0.019	0.020	0.020	0.020	3,260,000	63,920	0.0196	22.12	21.01	22.12	22.12	22.12	2,948	21.683	0.00%
2001-08-14	0	0.020	0.019	0.021	0.019	0.021	9,900,000	204,800	0.0207	22.12	21.01	23.22	21.01	23.22	8,952	22.877	5.26%
2001-08-13	0	0.019	0.018	0.019	0.018	0.019	4,000,000	72,400	0.0181	21.01	19.91	21.01	19.91	21.01	3,617	20.016	-5.00%
2001-08-10	0	0.020	0.019	0.021	0.018	0.021	15,360,000	298,550	0.0194	22.12	21.01	23.22	19.91	23.22	13,889	21.495	11.11%
2001-08-09	0	0.018	0.018	0.019	0.017	0.018	6,970,000	121,710	0.0175	19.91	19.91	21.01	18.80	19.91	6,303	19.311	0.00%
2001-08-08	0	0.018	0.018	0.019	0.018	0.018	3,000,000	54,000	0.0180	19.91	19.91	21.01	19.91	19.91	2,713	19.906	0.00%
2001-08-07	0	0.018	0.018	0.020	0.017	0.020	3,100,000	57,700	0.0186	19.91	19.91	22.12	18.80	22.12	2,803	20.584	0.00%
2001-08-06	0	0.018	0.018	0.019	0.018	0.019	5,900,000	109,200	0.0185	19.91	19.91	21.01	19.91	21.01	5,335	20.468	-10.00%
2001-08-03	0	0.020	0.018	0.020	0.019	0.020	5,538,000	105,930	0.0191	22.12	19.91	22.12	21.01	22.12	5,008	21.153	0.00%
2001-08-02	0	0.020	0.019	0.021	0.019	0.020	4,300,000	85,200	0.0198	22.12	21.01	23.22	21.01	22.12	3,888	21.912	-4.76%
2001-08-01	0	0.021	0.020	0.022	0.020	0.021	6,250,000	127,200	0.0204	23.22	22.12	24.33	22.12	23.22	5,652	22.507	5.00%
2001-07-31	0	0.020	0.019	0.020	0.019	0.020	3,100,000	61,400	0.0198	22.12	21.01	22.12	21.01	22.12	2,803	21.904	-4.76%
2001-07-30	0	0.021	0.019	0.021	0.020	0.022	3,020,000	63,700	0.0211	23.22	21.01	23.22	22.12	24.33	2,731	23.326	0.00%
2001-07-27	0	0.021	0.021	0.022	0.020	0.021	6,950,000	139,700	0.0201	23.22	23.22	24.33	22.12	23.22	6,285	22.229	-4.55%
2001-07-26	0	0.022	0.022	0.023	0.022	0.023	17,100,000	388,900	0.0227	24.33	24.33	25.44	24.33	25.44	15,463	25.151	0.00%
2001-07-24	0	0.022	0.022	0.023	0.020	0.022	125,800,000	2,670,000	0.0212	24.33	24.33	25.44	22.12	24.33	113,755	23.471	4.76%
2001-07-23	0	0.021	0.020	0.021	0.020	0.021	44,350,000	920,850	0.0208	23.22	22.12	23.22	22.12	23.22	40,104	22.962	5.00%
2001-07-20	0	0.020	0.019	0.020	0.016	0.020	34,800,000	646,200	0.0186	22.12	21.01	22.12	17.69	22.12	31,468	20.535	17.65%
2001-07-19	0	0.017	0.017	0.018	0.017	0.018	17,150,000	296,850	0.0173	18.80	18.80	19.91	18.80	19.91	15,508	19.142	-5.56%
2001-07-18	0	0.018	0.017	0.018	0.018	0.023	61,882,000	1,284,630	0.0208	19.91	18.80	19.91	19.91	25.44	55,957	22.957	-25.00%
2001-07-17	0	0.024	0.023	0.024	0.023	0.024	125,050,000	2,997,050	0.0240	26.54	25.44	26.54	25.44	26.54	113,077	26.504	-4.00%
2001-07-16	0	0.025	0.023	0.025	0.023	0.025	82,800,000	1,994,800	0.0241	27.65	25.44	27.65	25.44	27.65	74,872	26.643	0.00%
2001-07-13	0	0.025	0.025	0.026	0.025	0.027	24,700,000	647,300	0.0262	27.65	27.65	28.75	27.65	29.86	22,335	28.981	-3.85%
2001-07-12	0	0.026	0.025	0.026	0.024	0.027	37,410,000	958,680	0.0256	28.75	27.65	28.75	26.54	29.86	33,828	28.340	8.33%
2001-07-11	0	0.024	0.023	0.024	0.023	0.024	7,500,000	178,000	0.0237	26.54	25.44	26.54	25.44	26.54	6,782	26.246	0.00%
2001-07-10	0	0.024	0.023	0.025	0.024	0.024	11,620,000	277,800	0.0239	26.54	25.44	27.65	26.54	26.54	10,507	26.438	4.35%
2001-07-09	0	0.023	0.023	0.024	0.023	0.024	12,000,000	284,500	0.0237	25.44	25.44	26.54	25.44	26.54	10,851	26.219	-4.17%
2001-07-05	0	0.024	0.023	0.024	0.023	0.025	38,530,000	926,410	0.0240	26.54	25.44	26.54	25.44	27.65	34,841	26.590	4.35%
2001-07-04	0	0.023	0.023	0.024	0.023	0.025	51,803,000	1,226,054	0.0237	25.44	25.44	26.54	25.44	27.65	46,843	26.174	-8.00%
2001-07-03	0	0.025	0.024	0.025	0.024	0.028	65,388,400	1,605,611	0.0246	27.65	26.54	27.65	26.54	30.96	59,128	27.155	-10.71%
2001-06-29	0	0.028	0.027	0.028	0.027	0.030	62,078,000	1,755,992	0.0283	30.96	29.86	30.96	29.86	33.18	56,134	31.282	-6.67%
2001-06-28	0	0.030	0.029	0.030	0.028	0.031	56,876,500	1,667,936	0.0293	33.18	32.07	33.18	30.96	34.28	51,431	32.431	-3.23%
2001-06-27	0	0.031	0.030	0.031	0.030	0.033	67,370,000	2,122,350	0.0315	34.28	33.18	34.28	33.18	36.49	60,920	34.838	3.33%
2001-06-26	0	0.030	0.030	0.031	0.027	0.031	147,782,400	4,379,390	0.0296	33.18	33.18	34.28	29.86	34.28	133,633	32.772	11.11%
2001-06-22	0	0.027	0.027	0.028	0.027	0.030	92,250,000	2,626,400	0.0285	29.86	29.86	30.96	29.86	33.18	83,418	31.485	-6.90%
2001-06-21	0	0.029	0.029	0.030	0.028	0.030	88,342,900	2,563,665	0.0290	32.07	32.07	33.18	30.96	33.18	79,885	32.092	3.57%
2001-06-20	0	0.028	0.028	0.029	0.027	0.030	191,150,000	5,513,440	0.0288	30.96	30.96	32.07	29.86	33.18	172,848	31.898	3.70%
2001-06-19	0	0.027	0.026	0.027	0.025	0.027	102,854,000	2,663,526	0.0259	29.86	28.75	29.86	27.65	29.86	93,006	28.638	8.00%
2001-06-18	0	0.025	0.024	0.025	0.024	0.025	67,410,000	1,679,250	0.0249	27.65	26.54	27.65	26.54	27.65	60,956	27.549	0.00%
2001-06-15	0	0.025	0.024	0.025	0.022	0.026	162,138,000	3,912,854	0.0241	27.65	26.54	27.65	24.33	28.75	146,614	26.688	0.00%
2001-06-14	0	0.025	0.025	0.026	0.023	0.027	296,314,000	7,549,580	0.0255	27.65	27.65	28.75	25.44	29.86	267,944	28.176	8.70%
2001-06-13	0	0.023	0.022	0.023	0.021	0.026	182,655,000	4,272,490	0.0234	25.44	24.33	25.44	23.22	28.75	165,167	25.868	9.52%
2001-06-12	0	0.021	0.020	0.021	0.017	0.021	75,000,000	1,447,800	0.0193	23.22	22.12	23.22	18.80	23.22	67,819	21.348	23.53%
2001-06-11	0	0.017	0.017	0.018	0.017	0.018	46,200,000	820,700	0.0178	18.80	18.80	19.91	18.80	19.91	41,777	19.645	0.00%
2001-06-08	0	0.017	0.017	0.018	0.017	0.020	89,710,000	1,631,320	0.0182	18.80	18.80	19.91	18.80	22.12	81,121	20.110	-10.53%
2001-06-07	0	0.019	0.018	0.020	0.018	0.022	104,550,000	2,089,250	0.0200	21.01	19.91	22.12	19.91	24.33	94,540	22.099	-5.00%
2001-06-06	0	0.020	0.019	0.020	0.016	0.021	207,978,000	4,021,110	0.0193	22.12	21.01	22.12	17.69	23.22	188,065	21.381	11.11%
2001-06-05	0	0.018	0.017	0.018	0.014	0.018	225,220,000	3,744,550	0.0166	19.91	18.80	19.91	15.48	19.91	203,656	18.387	28.57%
2001-06-04	0	0.014	0.013	0.014	0.013	0.014	66,500,000	915,500	0.0138	15.48	14.38	15.48	14.38	15.48	60,133	15.225	7.69%
2001-06-01	0	0.013	0.013	0.014	0.012	0.013	42,250,000	546,000	0.0129	14.38	14.38	15.48	13.27	14.38	38,205	14.291	8.33%
2001-05-31	0	0.012	0.012	0.013	0.012	0.012	20,740,000	248,640	0.0120	13.27	13.27	14.38	13.27	13.27	18,754	13.258	0.00%
2001-05-30	0	0.012	0.012	0.013	0.011	0.012	31,150,000	373,250	0.0120	13.27	13.27	14.38	12.16	13.27	28,168	13.251	0.00%
2001-05-29	0	0.012	0.012	0.013	0.012	0.013	21,900,000	263,200	0.0120	13.27	13.27	14.38	13.27	14.38	19,803	13.291	-7.69%
2001-05-28	0	0.013	0.012	0.013	0.012	0.014	13,100,000	161,400	0.0123	14.38	13.27	14.38	13.27	15.48	11,846	13.625	0.00%
2001-05-25	0	0.013	0.013	0.014	0.013	0.014	21,500,000	296,600	0.0138	14.38	14.38	15.48	14.38	15.48	19,441	15.256	-7.14%
2001-05-24	0	0.014	0.013	0.014	0.012	0.015	119,650,000	1,621,300	0.0136	15.48	14.38	15.48	13.27	16.59	108,194	14.985	16.67%
2001-05-23	0	0.012	0.011	0.012	0.010	0.012	8,364,000	94,320	0.0113	13.27	12.16	13.27	11.06	13.27	7,563	12.471	9.09%
2001-05-22	0	0.011	0.010	0.012	0.011	0.011	22,630,000	248,410	0.0110	12.16	11.06	13.27	12.16	12.16	20,463	12.139	0.00%
2001-05-21	0	0.011	0.010	0.011	0.011	0.011	19,040,000	209,240	0.0110	12.16	11.06	12.16	12.16	12.16	17,217	12.153	0.00%
2001-05-18	0	0.011	0.010	0.011	0.011	0.011	16,800,000	184,800	0.0110	12.16	11.06	12.16	12.16	12.16	15,191	12.165	0.00%
2001-05-17	0	0.011	0.011	0.012	0.011	0.011	6,000,000	66,000	0.0110	12.16	12.16	13.27	12.16	12.16	5,426	12.165	0.00%
2001-05-16	0	0.011	0.010	0.011	0.011	0.011	19,250,000	211,450	0.0110	12.16	11.06	12.16	12.16	12.16	17,407	12.147	0.00%
2001-05-15	0	0.011	0.011	0.012	0.011	0.012	2,100,000	23,200	0.0110	12.16	12.16	13.27	12.16	13.27	1,899	12.217	0.00%
2001-05-14	0	0.011	0.011	0.012	0.011	0.012	25,700,000	289,000	0.0112	12.16	12.16	13.27	12.16	13.27	23,239	12.436	-8.33%
2001-05-11	0	0.012	0.011	0.012	0.011	0.012	3,900,000	46,600	0.0119	13.27	12.16	13.27	12.16	13.27	3,527	13.214	0.00%
2001-05-10	0	0.012	0.011	0.012	0.011	0.012	14,320,000	171,300	0.0120	13.27	12.16	13.27	12.16	13.27	12,949	13.229	0.00%
2001-05-09	0	0.012	0.012	0.013	0.012	0.013	5,080,000	63,840	0.0126	13.27	13.27	14.38	13.27	14.38	4,594	13.898	-7.69%
2001-05-08	0	0.013	0.012	0.013	0.012	0.013	11,800,000	148,600	0.0126	14.38	13.27	14.38	13.27	14.38	10,670	13.927	0.00%
2001-05-07	0	0.013	0.012	0.013	0.013	0.014	3,200,000	42,100	0.0132	14.38	13.27	14.38	14.38	15.48	2,894	14.549	0.00%
2001-05-04	0	0.013	0.012	0.014	0.012	0.013	19,400,000	251,000	0.0129	14.38	13.27	15.48	13.27	14.38	17,543	14.308	0.00%
2001-05-03	0	0.013	0.012	0.013	0.013	0.013	22,700,000	295,100	0.0130	14.38	13.27	14.38	14.38	14.38	20,527	14.376	0.00%
2001-05-02	0	0.013	0.013	0.014	0.013	0.014	25,600,000	356,900	0.0139	14.38	14.38	15.48	14.38	15.48	23,149	15.418	-7.14%
2001-04-27	0	0.014	0.013	0.014	0.013	0.014	58,625,000	802,925	0.0137	15.48	14.38	15.48	14.38	15.48	53,012	15.146	7.69%
2001-04-26	0	0.013	0.013	0.014	0.013	0.014	30,100,000	415,500	0.0138	14.38	14.38	15.48	14.38	15.48	27,218	15.266	8.33%
2001-04-25	0	0.012	0.012	0.014	0.012	0.014	62,600,000	804,700	0.0129	13.27	13.27	15.48	13.27	15.48	56,606	14.216	0.00%
2001-04-24	0	0.012	0.011	0.013	0.012	0.013	50,500,000	627,000	0.0124	13.27	12.16	14.38	13.27	14.38	45,665	13.730	0.00%
2001-04-23	0	0.012	0.012	0.013	0.012	0.013	12,400,000	160,200	0.0129	13.27	13.27	14.38	13.27	14.38	11,213	14.287	0.00%
2001-04-20	0	0.012	0.012	0.013	0.012	0.013	21,550,000	271,050	0.0126	13.27	13.27	14.38	13.27	14.38	19,487	13.909	-7.69%
2001-04-19	0	0.013	0.012	0.013	0.012	0.014	53,500,000	701,300	0.0131	14.38	13.27	14.38	13.27	15.48	48,378	14.496	-7.14%
2001-04-18	0	0.014	0.013	0.014	0.013	0.015	45,750,000	643,750	0.0141	15.48	14.38	15.48	14.38	16.59	41,370	15.561	-6.67%
2001-04-17	0	0.015	0.014	0.015	0.012	0.016	98,956,000	1,450,954	0.0147	16.59	15.48	16.59	13.27	17.69	89,481	16.215	25.00%
2001-04-12	0	0.012	0.011	0.012	0.011	0.012	27,480,000	320,800	0.0117	13.27	12.16	13.27	12.16	13.27	24,849	12.910	9.09%
2001-04-11	0	0.011	0.011	0.012	0.010	0.013	34,490,000	399,340	0.0116	12.16	12.16	13.27	11.06	14.38	31,188	12.804	10.00%
2001-04-10	0	0.010	0.010	0.011	0.010	0.010	36,734,000	366,670	0.0100	11.06	11.06	12.16	11.06	11.06	33,217	11.039	0.00%
2001-04-09	0	0.010	-	0.010	0.010	0.010	54,140,000	538,300	0.0099	11.06	-	11.06	11.06	11.06	48,956	10.996	0.00%
2001-04-06	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	11.06	-	11.06	11.06	11.06	4,521	11.059	0.00%
2001-04-04	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-04-03	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-04-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-30	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-29	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-28	0	0.010	-	0.010	-	-	2,000,000	16,000	0.0080	11.06	-	11.06	-	-	1,809	8.8471	0.00%
2001-03-27	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-26	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	11.06	-	11.06	11.06	11.06	181	11.059	0.00%
2001-03-23	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-21	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-20	0	0.010	-	0.010	0.010	0.010	23,240,000	230,160	0.0099	11.06	-	11.06	11.06	11.06	21,015	10.952	0.00%
2001-03-19	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	11.06	-	11.06	11.06	11.06	181	11.059	0.00%
2001-03-16	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-15	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-14	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-13	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-12	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	11.06	-	11.06	11.06	11.06	90	11.059	0.00%
2001-03-09	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-08	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-07	0	0.010	-	0.010	0.010	0.010	1,200,000	12,000	0.0100	11.06	-	11.06	11.06	11.06	1,085	11.059	0.00%
2001-03-06	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-05	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-03-01	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-28	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-27	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-26	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-23	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-21	0	0.010	-	0.010	-	-	30,000	150	0.0050	11.06	-	11.06	-	-	27	5.5294	0.00%
2001-02-20	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-19	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-16	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-15	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-14	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-13	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-12	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-09	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	11.06	-	11.06	11.06	11.06	2,713	11.059	0.00%
2001-02-08	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-07	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-06	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-05	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	11.06	-	11.06	11.06	11.06	271	11.059	0.00%
2001-02-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-02-01	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-31	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	11.06	-	11.06	11.06	11.06	181	11.059	0.00%
2001-01-30	0	0.010	-	0.010	-	-	1,200,000	10,800	0.0090	11.06	-	11.06	-	-	1,085	9.9529	0.00%
2001-01-29	0	0.010	-	0.010	-	-	1,250,000	12,500	0.0100	11.06	-	11.06	-	-	1,130	11.059	0.00%
2001-01-23	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-22	0	0.010	-	0.010	0.010	0.010	5,100,000	46,000	0.0090	11.06	-	11.06	11.06	11.06	4,612	9.9746	0.00%
2001-01-19	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-18	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-17	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-16	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-15	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-12	0	0.010	-	0.010	0.010	0.010	2,700,000	27,000	0.0100	11.06	-	11.06	11.06	11.06	2,441	11.059	0.00%
2001-01-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-10	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-09	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-08	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-05	0	0.010	-	0.010	0.010	0.010	500,000	5,000	0.0100	11.06	-	11.06	11.06	11.06	452	11.059	0.00%
2001-01-04	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-03	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2001-01-02	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2000-12-29	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2000-12-28	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	11.06	-	11.06	11.06	11.06	181	11.059	0.00%
2000-12-27	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2000-12-22	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2000-12-21	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2000-12-20	0	0.010	-	0.010	0.010	0.010	1,500,000	15,000	0.0100	11.06	-	11.06	11.06	11.06	1,356	11.059	0.00%
2000-12-19	0	0.010	-	0.010	0.010	0.010	1,580,000	15,400	0.0097	11.06	-	11.06	11.06	11.06	1,429	10.779	0.00%
2000-12-18	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2000-12-15	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	11.06	-	11.06	11.06	11.06	90	11.059	0.00%
2000-12-14	0	0.010	-	0.010	0.010	0.010	3,300,000	32,500	0.0098	11.06	-	11.06	11.06	11.06	2,984	10.891	0.00%
2000-12-13	0	0.010	0.010	0.011	0.010	0.011	2,480,000	24,700	0.0100	11.06	11.06	12.16	11.06	12.16	2,243	11.014	0.00%
2000-12-12	0	0.010	0.010	0.011	0.010	0.010	3,500,000	35,000	0.0100	11.06	11.06	12.16	11.06	11.06	3,165	11.059	0.00%
2000-12-11	0	0.010	-	0.010	-	-	0	0	-	11.06	-	11.06	-	-	0	-	0.00%
2000-12-08	0	0.010	0.010	0.011	0.010	0.010	2,060,000	20,300	0.0099	11.06	11.06	12.16	11.06	11.06	1,863	10.898	0.00%
2000-12-07	0	0.010	-	0.011	-	-	0	0	-	11.06	-	12.16	-	-	0	-	0.00%
2000-12-06	0	0.010	0.010	0.011	0.010	0.010	64,700,000	647,000	0.0100	11.06	11.06	12.16	11.06	11.06	58,505	11.059	0.00%
2000-12-05	0	0.010	-	0.010	0.010	0.010	51,830,000	518,150	0.0100	11.06	-	11.06	11.06	11.06	46,868	11.056	0.00%
2000-12-04	0	0.010	-	0.010	0.010	0.010	1,860,000	18,300	0.0098	11.06	-	11.06	11.06	11.06	1,682	10.880	0.00%
2000-12-01	0	0.010	-	0.010	0.010	0.010	2,200,000	22,000	0.0100	11.06	-	11.06	11.06	11.06	1,989	11.059	0.00%
2000-11-30	0	0.010	-	0.010	0.010	0.010	54,900,000	549,000	0.0100	11.06	-	11.06	11.06	11.06	49,644	11.059	0.00%
2000-11-29	0	0.010	0.010	0.011	0.010	0.010	57,980,000	579,400	0.0100	11.06	11.06	12.16	11.06	11.06	52,429	11.051	-9.09%
2000-11-28	0	0.011	0.010	0.011	0.010	0.011	1,375,000	13,650	0.0099	12.16	11.06	12.16	11.06	12.16	1,243	10.978	10.00%
2000-11-27	0	0.010	0.010	0.011	0.010	0.010	61,800,000	618,000	0.0100	11.06	11.06	12.16	11.06	11.06	55,883	11.059	0.00%
2000-11-24	0	0.010	-	0.011	0.010	0.010	54,200,000	542,000	0.0100	11.06	-	12.16	11.06	11.06	49,011	11.059	0.00%
2000-11-23	0	0.010	0.010	0.011	0.010	0.010	60,800,000	608,000	0.0100	11.06	11.06	12.16	11.06	11.06	54,979	11.059	0.00%
2000-11-22	0	0.010	-	0.010	0.010	0.010	64,000,000	640,000	0.0100	11.06	-	11.06	11.06	11.06	57,872	11.059	0.00%
2000-11-21	0	0.010	-	0.010	0.010	0.010	62,250,000	622,250	0.0100	11.06	-	11.06	11.06	11.06	56,290	11.054	0.00%
2000-11-20	0	0.010	0.010	0.011	0.010	0.010	112,700,000	1,127,000	0.0100	11.06	11.06	12.16	11.06	11.06	101,910	11.059	0.00%
2000-11-17	0	0.010	-	0.010	0.010	0.010	51,700,000	517,000	0.0100	11.06	-	11.06	11.06	11.06	46,750	11.059	-9.09%
2000-11-16	0	0.011	0.010	0.011	0.011	0.012	94,036,000	1,072,440	0.0114	12.16	11.06	12.16	12.16	13.27	85,033	12.612	-8.33%
2000-11-15	0	0.012	0.012	0.013	0.012	0.014	120,200,000	1,557,500	0.0130	13.27	13.27	14.38	13.27	15.48	108,691	14.330	0.00%
2000-11-14	0	0.012	0.012	0.013	0.011	0.012	121,800,000	1,460,500	0.0120	13.27	13.27	14.38	12.16	13.27	110,138	13.261	9.09%
2000-11-13	0	0.011	0.011	0.012	0.011	0.012	166,156,000	1,950,480	0.0117	12.16	12.16	13.27	12.16	13.27	150,247	12.982	-8.33%
2000-11-10	0	0.012	0.012	0.013	0.012	0.014	30,100,000	386,100	0.0128	13.27	13.27	14.38	13.27	15.48	27,218	14.185	-7.69%
2000-11-09	0	0.013	0.013	0.014	0.013	0.015	78,700,000	1,081,300	0.0137	14.38	14.38	15.48	14.38	16.59	71,165	15.194	0.00%
2000-11-08	0	0.013	0.013	0.014	0.011	0.014	107,380,000	1,398,900	0.0130	14.38	14.38	15.48	12.16	15.48	97,099	14.407	18.18%
2000-11-07	0	0.011	0.011	0.012	0.011	0.012	12,900,000	145,800	0.0113	12.16	12.16	13.27	12.16	13.27	11,665	12.499	-8.33%
2000-11-06	0	0.012	0.012	0.013	0.012	0.013	26,262,000	316,922	0.0121	13.27	13.27	14.38	13.27	14.38	23,748	13.345	0.00%
2000-11-03	0	0.012	0.012	0.013	0.011	0.013	17,786,000	212,952	0.0120	13.27	13.27	14.38	12.16	14.38	16,083	13.241	0.00%
2000-11-02	0	0.012	0.011	0.012	0.011	0.012	16,042,000	186,352	0.0116	13.27	12.16	13.27	12.16	13.27	14,506	12.846	20.00%
2000-11-01	0	0.010	0.010	0.011	0.010	0.011	3,400,000	34,500	0.0101	11.06	11.06	12.16	11.06	12.16	3,074	11.221	0.00%
2000-10-31	0	0.010	0.010	0.011	0.010	0.011	8,900,000	89,200	0.0100	11.06	11.06	12.16	11.06	12.16	8,048	11.084	0.00%
2000-10-30	0	0.010	0.010	0.011	0.010	0.010	1,536,000	15,360	0.0100	11.06	11.06	12.16	11.06	11.06	1,389	11.059	0.00%
2000-10-27	0	0.010	0.010	0.011	0.010	0.010	16,858,800	167,794	0.0100	11.06	11.06	12.16	11.06	11.06	15,245	11.007	0.00%
2000-10-26	0	0.010	0.010	0.011	0.010	0.011	18,470,000	187,150	0.0101	11.06	11.06	12.16	11.06	12.16	16,702	11.206	0.00%
2000-10-25	0	0.010	-	0.010	0.010	0.010	1,500,000	15,000	0.0100	11.06	-	11.06	11.06	11.06	1,356	11.059	0.00%
2000-10-24	0	0.010	-	0.011	0.010	0.011	8,540,000	84,800	0.0099	11.06	-	12.16	11.06	12.16	7,722	10.981	-9.09%
2000-10-23	0	0.011	0.010	0.011	0.010	0.011	24,280,000	242,860	0.0100	12.16	11.06	12.16	11.06	12.16	21,955	11.062	10.00%
2000-10-20	0	0.010	0.010	0.011	0.010	0.011	38,120,000	382,000	0.0100	11.06	11.06	12.16	11.06	12.16	34,470	11.082	0.00%
2000-10-19	0	0.010	-	0.010	0.010	0.010	4,250,000	42,150	0.0099	11.06	-	11.06	11.06	11.06	3,843	10.968	0.00%
2000-10-18	0	0.010	0.010	0.011	0.010	0.010	13,360,000	131,300	0.0098	11.06	11.06	12.16	11.06	11.06	12,081	10.868	0.00%
2000-10-17	0	0.010	-	0.010	0.010	0.010	600,000	5,000	0.0083	11.06	-	11.06	11.06	11.06	543	9.2157	0.00%
2000-10-16	0	0.010	-	0.010	0.010	0.010	1,900,000	18,000	0.0095	11.06	-	11.06	11.06	11.06	1,718	10.477	0.00%
2000-10-13	0	0.010	-	0.010	0.010	0.010	2,800,000	28,000	0.0100	11.06	-	11.06	11.06	11.06	2,532	11.059	0.00%
2000-10-12	0	0.010	0.010	0.011	0.010	0.010	8,100,000	81,000	0.0100	11.06	11.06	12.16	11.06	11.06	7,324	11.059	0.00%
2000-10-11	0	0.010	0.010	0.011	0.010	0.011	26,600,000	285,200	0.0107	11.06	11.06	12.16	11.06	12.16	24,053	11.857	0.00%
2000-10-10	0	0.010	-	0.011	0.010	0.011	18,460,000	184,800	0.0100	11.06	-	12.16	11.06	12.16	16,693	11.071	0.00%
2000-10-09	0	0.010	0.010	0.011	0.010	0.011	4,800,000	49,000	0.0102	11.06	11.06	12.16	11.06	12.16	4,340	11.289	-3.85%
2000-10-05	0	0.011	0.011	0.012	0.010	0.012	48,370,000	525,550	0.0109	11.50	11.50	12.55	10.46	12.55	46,262	11.360	10.00%
2000-10-04	0	0.010	-	0.011	0.010	0.011	12,840,000	128,700	0.0100	10.46	-	11.50	10.46	11.50	12,280	10.480	0.00%
2000-10-03	0	0.010	0.010	0.011	0.010	0.010	29,800,000	298,000	0.0100	10.46	10.46	11.50	10.46	10.46	28,501	10.456	0.00%
2000-09-29	0	0.010	-	0.010	0.010	0.010	11,000,000	110,000	0.0100	10.46	-	10.46	10.46	10.46	10,521	10.456	0.00%
2000-09-28	0	0.010	-	0.010	0.010	0.010	1,750,000	17,500	0.0100	10.46	-	10.46	10.46	10.46	1,674	10.456	0.00%
2000-09-27	0	0.010	-	0.010	0.010	0.010	1,400,000	14,000	0.0100	10.46	-	10.46	10.46	10.46	1,339	10.456	0.00%
2000-09-26	0	0.010	-	0.010	0.010	0.010	18,620,000	186,100	0.0100	10.46	-	10.46	10.46	10.46	17,809	10.450	0.00%
2000-09-25	0	0.010	-	0.010	0.010	0.010	18,900,000	259,000	0.0137	10.46	-	10.46	10.46	10.46	18,076	14.328	0.00%
2000-09-22	0	0.010	-	0.010	0.010	0.010	2,500,000	25,000	0.0100	10.46	-	10.46	10.46	10.46	2,391	10.456	0.00%
2000-09-21	0	0.010	-	0.010	0.010	0.011	19,300,000	193,200	0.0100	10.46	-	10.46	10.46	11.50	18,459	10.466	0.00%
2000-09-20	0	0.010	0.010	0.011	0.010	0.011	20,640,000	206,700	0.0100	10.46	10.46	11.50	10.46	11.50	19,741	10.471	0.00%
2000-09-19	0	0.010	0.010	0.011	0.010	0.011	77,240,000	772,500	0.0100	10.46	10.46	11.50	10.46	11.50	73,874	10.457	-9.09%
2000-09-18	0	0.011	0.010	0.011	0.010	0.012	26,100,000	286,150	0.0110	11.50	10.46	11.50	10.46	12.55	24,963	11.463	0.00%
2000-09-15	0	0.011	0.011	0.012	0.011	0.012	32,950,000	373,900	0.0113	11.50	11.50	12.55	11.50	12.55	31,514	11.865	-8.33%
2000-09-14	0	0.012	0.012	0.013	0.010	0.012	58,334,000	688,104	0.0118	12.55	12.55	13.59	10.46	12.55	55,792	12.333	0.00%
2000-09-12	0	0.012	0.012	0.013	0.012	0.014	54,180,000	668,160	0.0123	12.55	12.55	13.59	12.55	14.64	51,819	12.894	-14.29%
2000-09-11	0	0.014	0.013	0.014	0.013	0.015	52,888,000	743,830	0.0141	14.64	13.59	14.64	13.59	15.68	50,583	14.705	-6.67%
2000-09-08	0	0.015	0.015	0.016	0.013	0.017	114,580,000	1,798,310	0.0157	15.68	15.68	16.73	13.59	17.77	109,587	16.410	-31.82%
2000-09-07	1	0.022	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2000-09-06	0	0.022	0.021	0.023	0.021	0.023	3,100,000	68,300	0.0220	23.00	21.96	24.05	21.96	24.05	2,965	23.036	0.00%
2000-09-05	0	0.022	0.021	0.023	0.022	0.022	8,100,000	178,200	0.0220	23.00	21.96	24.05	23.00	23.00	7,747	23.002	-4.35%
2000-09-04	0	0.023	0.022	0.023	0.023	0.024	4,420,000	102,060	0.0231	24.05	23.00	24.05	24.05	25.09	4,227	24.143	0.00%
2000-09-01	0	0.023	0.022	0.023	0.022	0.023	12,700,000	289,000	0.0228	24.05	23.00	24.05	23.00	24.05	12,147	23.793	0.00%
2000-08-31	0	0.023	0.023	0.024	0.023	0.023	5,500,000	126,500	0.0230	24.05	24.05	25.09	24.05	24.05	5,260	24.048	0.00%
2000-08-30	0	0.023	0.023	0.024	0.022	0.023	6,180,000	140,860	0.0228	24.05	24.05	25.09	23.00	24.05	5,911	23.831	4.55%
2000-08-29	0	0.022	0.022	0.024	0.022	0.024	19,000,000	436,200	0.0230	23.00	23.00	25.09	23.00	25.09	18,172	24.004	-8.33%
2000-08-28	0	0.024	0.023	0.025	0.023	0.024	12,512,000	297,604	0.0238	25.09	24.05	26.14	24.05	25.09	11,967	24.869	0.00%
2000-08-25	0	0.024	0.023	0.025	0.023	0.024	7,922,000	188,058	0.0237	25.09	24.05	26.14	24.05	25.09	7,577	24.820	0.00%
2000-08-24	0	0.024	0.024	0.025	0.024	0.025	8,520,000	204,500	0.0240	25.09	25.09	26.14	25.09	26.14	8,149	25.096	0.00%
2000-08-23	0	0.024	0.024	0.025	0.024	0.025	10,140,000	247,800	0.0244	25.09	25.09	26.14	25.09	26.14	9,698	25.551	-4.00%
2000-08-22	0	0.025	0.025	0.026	0.023	0.027	99,236,140	2,514,714	0.0253	26.14	26.14	27.18	24.05	28.23	94,912	26.495	4.17%
2000-08-21	0	0.024	0.023	0.024	0.024	0.025	26,688,000	651,072	0.0244	25.09	24.05	25.09	25.09	26.14	25,525	25.507	-4.00%
2000-08-18	0	0.025	0.024	0.025	0.025	0.027	73,100,000	1,847,400	0.0253	26.14	25.09	26.14	26.14	28.23	69,915	26.424	-3.85%
2000-08-17	0	0.026	0.026	0.027	0.026	0.028	9,044,000	241,680	0.0267	27.18	27.18	28.23	27.18	29.28	8,650	27.940	-3.70%
2000-08-16	0	0.027	0.027	0.028	0.027	0.028	20,600,000	561,800	0.0273	28.23	28.23	29.28	28.23	29.28	19,702	28.514	-3.57%
2000-08-15	0	0.028	0.028	0.029	0.027	0.030	22,160,000	634,380	0.0286	29.28	29.28	30.32	28.23	31.37	21,194	29.932	3.70%
2000-08-14	0	0.027	0.027	0.028	0.026	0.028	16,100,000	433,550	0.0269	28.23	28.23	29.28	27.18	29.28	15,398	28.155	-3.57%
2000-08-11	0	0.028	0.026	0.028	0.026	0.028	8,520,000	228,400	0.0268	29.28	27.18	29.28	27.18	29.28	8,149	28.029	0.00%
2000-08-10	0	0.028	0.028	0.029	0.027	0.029	11,900,000	328,700	0.0276	29.28	29.28	30.32	28.23	30.32	11,381	28.880	0.00%
2000-08-09	0	0.028	0.027	0.029	0.028	0.029	6,800,000	192,600	0.0283	29.28	28.23	30.32	29.28	30.32	6,504	29.614	0.00%
2000-08-08	0	0.028	0.027	0.029	0.026	0.028	8,540,000	228,900	0.0268	29.28	28.23	30.32	27.18	29.28	8,168	28.024	3.70%
2000-08-07	0	0.027	0.027	0.029	0.027	0.029	6,810,000	190,540	0.0280	28.23	28.23	30.32	28.23	30.32	6,513	29.254	-6.90%
2000-08-04	0	0.029	0.029	0.030	0.029	0.029	2,540,000	73,420	0.0289	30.32	30.32	31.37	30.32	30.32	2,429	30.222	0.00%
2000-08-03	0	0.029	0.029	0.030	0.028	0.029	4,750,000	135,900	0.0286	30.32	30.32	31.37	29.28	30.32	4,543	29.914	0.00%
2000-08-02	0	0.029	0.029	0.030	0.028	0.029	11,222,000	321,440	0.0286	30.32	30.32	31.37	29.28	30.32	10,733	29.949	0.00%
2000-08-01	0	0.029	0.029	0.030	0.029	0.031	8,980,000	262,020	0.0292	30.32	30.32	31.37	30.32	32.41	8,589	30.508	3.57%
2000-07-31	0	0.028	0.028	0.029	0.028	0.029	5,640,000	160,000	0.0284	29.28	29.28	30.32	29.28	30.32	5,394	29.661	-6.67%
2000-07-28	0	0.030	0.029	0.030	0.029	0.030	8,960,000	263,900	0.0295	31.37	30.32	31.37	30.32	31.37	8,570	30.795	0.00%
2000-07-27	0	0.030	0.030	0.031	0.027	0.033	64,842,000	2,017,124	0.0311	31.37	31.37	32.41	28.23	34.50	62,016	32.526	7.14%
2000-07-26	0	0.028	0.027	0.028	0.026	0.028	18,980,000	519,710	0.0274	29.28	28.23	29.28	27.18	29.28	18,153	28.630	7.69%
2000-07-25	0	0.026	0.026	0.028	0.025	0.027	8,282,000	212,580	0.0257	27.18	27.18	29.28	26.14	28.23	7,921	26.837	4.00%
2000-07-24	0	0.025	0.025	0.027	0.025	0.026	30,810,000	798,770	0.0259	26.14	26.14	28.23	26.14	27.18	29,467	27.107	0.00%
2000-07-21	0	0.025	0.025	0.027	0.025	0.026	5,762,800	147,510	0.0256	26.14	26.14	28.23	26.14	27.18	5,512	26.763	0.00%
2000-07-20	0	0.025	0.024	0.026	0.025	0.025	4,690,000	116,830	0.0249	26.14	25.09	27.18	26.14	26.14	4,486	26.045	0.00%
2000-07-19	0	0.025	0.025	0.027	0.025	0.026	4,868,000	123,260	0.0253	26.14	26.14	28.23	26.14	27.18	4,656	26.474	0.00%
2000-07-18	0	0.025	0.025	0.026	0.025	0.025	2,700,000	67,500	0.0250	26.14	26.14	27.18	26.14	26.14	2,582	26.139	0.00%
2000-07-17	0	0.025	0.025	0.026	0.025	0.026	3,456,000	87,620	0.0254	26.14	26.14	27.18	26.14	27.18	3,305	26.508	-7.41%
2000-07-14	0	0.027	0.025	0.027	0.025	0.027	4,030,000	103,800	0.0258	28.23	26.14	28.23	26.14	28.23	3,854	26.930	3.85%
2000-07-13	0	0.026	0.025	0.027	0.025	0.027	7,550,000	198,200	0.0263	27.18	26.14	28.23	26.14	28.23	7,221	27.448	0.00%
2000-07-12	0	0.026	0.025	0.027	0.024	0.026	10,800,000	269,200	0.0249	27.18	26.14	28.23	25.09	27.18	10,329	26.062	4.00%
2000-07-11	0	0.025	0.024	0.026	0.025	0.026	5,880,000	147,100	0.0250	26.14	25.09	27.18	26.14	27.18	5,624	26.157	0.00%
2000-07-10	0	0.025	0.025	0.026	0.024	0.026	11,000,000	278,900	0.0254	26.14	26.14	27.18	25.09	27.18	10,521	26.510	4.17%
2000-07-07	0	0.024	0.024	0.025	0.023	0.025	17,880,000	419,680	0.0235	25.09	25.09	26.14	24.05	26.14	17,101	24.541	-4.00%
2000-07-06	0	0.025	0.024	0.025	0.024	0.025	11,206,000	272,538	0.0243	26.14	25.09	26.14	25.09	26.14	10,718	25.429	-3.85%
2000-07-05	0	0.026	0.026	0.027	0.025	0.026	11,432,000	292,790	0.0256	27.18	27.18	28.23	26.14	27.18	10,934	26.778	4.00%
2000-07-04	0	0.025	0.025	0.026	0.024	0.026	12,584,000	313,912	0.0249	26.14	26.14	27.18	25.09	27.18	12,036	26.082	-3.85%
2000-07-03	0	0.026	0.026	0.027	0.025	0.027	12,000,000	309,700	0.0258	27.18	27.18	28.23	26.14	28.23	11,477	26.984	-3.70%
2000-06-30	0	0.027	0.027	0.028	0.026	0.028	9,170,000	245,410	0.0268	28.23	28.23	29.28	27.18	29.28	8,770	27.982	0.00%
2000-06-29	0	0.027	0.027	0.028	0.027	0.028	7,500,000	203,800	0.0272	28.23	28.23	29.28	28.23	29.28	7,173	28.411	-3.57%
2000-06-28	0	0.028	0.028	0.029	0.027	0.028	4,040,000	111,970	0.0277	29.28	29.28	30.32	28.23	29.28	3,864	28.978	-3.45%
2000-06-27	0	0.029	0.028	0.029	0.028	0.030	10,580,000	306,020	0.0289	30.32	29.28	30.32	29.28	31.37	10,119	30.242	3.57%
2000-06-26	0	0.028	0.028	0.029	0.028	0.029	5,250,000	150,000	0.0286	29.28	29.28	30.32	29.28	30.32	5,021	29.873	0.00%
2000-06-23	0	0.028	0.028	0.029	0.028	0.029	7,084,000	202,290	0.0286	29.28	29.28	30.32	29.28	30.32	6,775	29.857	0.00%
2000-06-22	0	0.028	0.028	0.030	0.028	0.030	9,596,000	275,284	0.0287	29.28	29.28	31.37	29.28	31.37	9,178	29.994	-6.67%
2000-06-21	0	0.030	0.030	0.031	0.029	0.031	3,182,000	95,606	0.0300	31.37	31.37	32.41	30.32	32.41	3,043	31.415	0.00%
2000-06-20	0	0.030	0.029	0.031	0.029	0.031	9,300,000	279,700	0.0301	31.37	30.32	32.41	30.32	32.41	8,895	31.446	-3.23%
2000-06-19	0	0.031	0.031	0.032	0.031	0.033	11,070,000	356,260	0.0322	32.41	32.41	33.46	32.41	34.50	10,588	33.649	0.00%
2000-06-16	0	0.031	0.031	0.033	0.031	0.032	7,088,000	223,028	0.0315	32.41	32.41	34.50	32.41	33.46	6,779	32.899	-6.06%
2000-06-15	0	0.033	0.032	0.033	0.031	0.037	22,254,000	716,628	0.0322	34.50	33.46	34.50	32.41	38.69	21,284	33.669	0.00%
2000-06-14	0	0.033	0.031	0.033	0.029	0.033	18,022,000	555,050	0.0308	34.50	32.41	34.50	30.32	34.50	17,237	32.202	10.00%
2000-06-13	0	0.030	0.030	0.031	0.030	0.031	14,274,000	428,620	0.0300	31.37	31.37	32.41	31.37	32.41	13,652	31.396	-3.23%
2000-06-12	0	0.031	0.031	0.032	0.030	0.035	30,100,000	972,000	0.0323	32.41	32.41	33.46	31.37	36.59	28,788	33.764	3.33%
2000-06-09	0	0.030	0.029	0.031	0.028	0.030	15,410,000	454,040	0.0295	31.37	30.32	32.41	29.28	31.37	14,738	30.806	3.45%
2000-06-08	0	0.029	0.029	0.031	0.028	0.031	9,000,000	262,160	0.0291	30.32	30.32	32.41	29.28	32.41	8,608	30.456	-6.45%
2000-06-07	0	0.031	0.030	0.032	0.030	0.033	19,406,812	614,694	0.0317	32.41	31.37	33.46	31.37	34.50	18,561	33.117	0.00%
2000-06-05	0	0.031	0.032	0.033	0.030	0.034	30,594,000	985,512	0.0322	32.41	33.46	34.50	31.37	35.55	29,261	33.680	3.33%
2000-06-02	0	0.030	0.029	0.030	0.028	0.030	18,238,000	527,714	0.0289	31.37	30.32	31.37	29.28	31.37	17,443	30.253	7.14%
2000-06-01	0	0.028	0.027	0.028	0.026	0.028	11,972,000	322,076	0.0269	29.28	28.23	29.28	27.18	29.28	11,450	28.128	0.00%
2000-05-31	0	0.028	0.026	0.028	0.027	0.030	12,710,000	356,980	0.0281	29.28	27.18	29.28	28.23	31.37	12,156	29.366	-3.45%
2000-05-30	0	0.029	0.028	0.029	0.027	0.029	11,598,000	322,302	0.0278	30.32	29.28	30.32	28.23	30.32	11,093	29.056	0.00%
2000-05-29	0	0.029	0.028	0.029	0.027	0.029	6,170,000	172,680	0.0280	30.32	29.28	30.32	28.23	30.32	5,901	29.262	7.41%
2000-05-26	0	0.027	0.027	0.028	0.026	0.027	7,938,000	213,006	0.0268	28.23	28.23	29.28	27.18	28.23	7,592	28.056	-6.90%
2000-05-25	0	0.029	0.027	0.029	0.027	0.029	13,200,000	371,700	0.0282	30.32	28.23	30.32	28.23	30.32	12,625	29.442	0.00%
2000-05-24	0	0.029	0.029	0.030	0.029	0.031	13,024,664	386,409	0.0297	30.32	30.32	31.37	30.32	32.41	12,457	31.019	0.00%
2000-05-23	0	0.029	0.029	0.030	0.029	0.031	11,590,000	348,450	0.0301	30.32	30.32	31.37	30.32	32.41	11,085	31.435	-3.33%
2000-05-22	0	0.030	0.030	0.031	0.030	0.031	11,882,000	357,260	0.0301	31.37	31.37	32.41	31.37	32.41	11,364	31.437	-3.23%
2000-05-19	0	0.031	0.031	0.032	0.030	0.032	22,410,000	687,960	0.0307	32.41	32.41	33.46	31.37	33.46	21,433	32.097	3.33%
2000-05-18	0	0.030	0.029	0.030	0.028	0.030	23,466,000	684,768	0.0292	31.37	30.32	31.37	29.28	31.37	22,443	30.511	-6.25%
2000-05-17	0	0.032	0.031	0.032	0.030	0.034	17,100,000	536,240	0.0314	33.46	32.41	33.46	31.37	35.55	16,355	32.788	-3.03%
2000-05-16	0	0.033	0.032	0.033	0.032	0.035	15,642,000	523,078	0.0334	34.50	33.46	34.50	33.46	36.59	14,960	34.964	0.00%
2000-05-15	0	0.033	0.032	0.033	0.032	0.034	14,720,000	487,960	0.0331	34.50	33.46	34.50	33.46	35.55	14,079	34.660	0.00%
2000-05-12	0	0.033	0.032	0.034	0.030	0.034	29,300,000	924,450	0.0316	34.50	33.46	35.55	31.37	35.55	28,023	32.989	0.00%
2000-05-10	0	0.033	0.032	0.033	0.032	0.036	18,640,000	639,280	0.0343	34.50	33.46	34.50	33.46	37.64	17,828	35.859	-2.94%
2000-05-09	0	0.034	0.033	0.034	0.033	0.035	13,608,000	461,294	0.0339	35.55	34.50	35.55	34.50	36.59	13,015	35.443	0.00%
2000-05-08	0	0.034	0.034	0.035	0.034	0.040	46,342,000	1,663,630	0.0359	35.55	35.55	36.59	35.55	41.82	44,323	37.535	-15.00%
2000-05-05	0	0.040	0.038	0.040	0.038	0.041	51,010,000	2,008,708	0.0394	41.82	39.73	41.82	39.73	42.87	48,787	41.173	2.56%
2000-05-04	0	0.039	0.038	0.039	0.036	0.041	126,032,000	4,972,144	0.0395	40.78	39.73	40.78	37.64	42.87	120,540	41.249	8.33%
2000-05-03	0	0.036	0.035	0.036	0.031	0.037	100,550,000	3,493,504	0.0347	37.64	36.59	37.64	32.41	38.69	96,168	36.327	12.50%
2000-05-02	0	0.032	0.031	0.032	0.029	0.032	32,734,000	1,005,132	0.0307	33.46	32.41	33.46	30.32	33.46	31,308	32.105	10.34%
2000-04-28	0	0.029	0.029	0.030	0.027	0.033	46,550,000	1,362,832	0.0293	30.32	30.32	31.37	28.23	34.50	44,522	30.611	3.57%
2000-04-27	0	0.028	0.027	0.028	0.025	0.028	14,060,000	359,600	0.0256	29.28	28.23	29.28	26.14	29.28	13,447	26.741	3.70%
2000-04-26	0	0.027	0.027	0.028	0.026	0.029	14,900,000	402,780	0.0270	28.23	28.23	29.28	27.18	30.32	14,251	28.264	0.00%
2000-04-25	0	0.027	0.026	0.027	0.026	0.030	17,112,000	477,386	0.0279	28.23	27.18	28.23	27.18	31.37	16,366	29.169	0.00%
2000-04-20	0	0.027	0.025	0.027	0.022	0.027	59,296,000	1,431,090	0.0241	28.23	26.14	28.23	23.00	28.23	56,712	25.234	3.85%
2000-04-19	0	0.026	0.026	0.027	0.026	0.031	19,700,000	553,760	0.0281	27.18	27.18	28.23	27.18	32.41	18,842	29.390	-16.13%
2000-04-18	0	0.031	0.030	0.031	0.030	0.035	31,390,000	1,008,010	0.0321	32.41	31.37	32.41	31.37	36.59	30,022	33.576	0.00%
2000-04-17	0	0.031	0.030	0.031	0.030	0.034	24,496,000	761,184	0.0311	32.41	31.37	32.41	31.37	35.55	23,429	32.490	-16.22%
2000-04-14	0	0.037	0.036	0.037	0.036	0.039	22,810,000	851,260	0.0373	38.69	37.64	38.69	37.64	40.78	21,816	39.020	-7.50%
2000-04-13	0	0.040	0.039	0.040	0.037	0.042	25,090,000	996,710	0.0397	41.82	40.78	41.82	38.69	43.91	23,997	41.535	2.56%
2000-04-12	0	0.039	0.038	0.039	0.037	0.041	55,416,000	2,150,200	0.0388	40.78	39.73	40.78	38.69	42.87	53,001	40.569	2.63%
2000-04-11	0	0.038	0.038	0.039	0.036	0.043	23,666,000	895,002	0.0378	39.73	39.73	40.78	37.64	44.96	22,635	39.541	2.70%
2000-04-10	0	0.037	0.036	0.037	0.036	0.039	14,360,000	527,076	0.0367	38.69	37.64	38.69	37.64	40.78	13,734	38.377	-5.13%
2000-04-07	0	0.039	0.038	0.039	0.038	0.040	46,064,000	1,786,606	0.0388	40.78	39.73	40.78	39.73	41.82	44,057	40.552	0.00%
2000-04-06	0	0.039	0.038	0.040	0.033	0.040	43,046,000	1,623,288	0.0377	40.78	39.73	41.82	34.50	41.82	41,170	39.429	11.43%
2000-04-05	0	0.035	0.035	0.036	0.033	0.039	35,150,000	1,240,910	0.0353	36.59	36.59	37.64	34.50	40.78	33,618	36.912	-12.50%
2000-04-03	0	0.040	0.040	0.042	0.040	0.046	43,586,000	1,840,150	0.0422	41.82	41.82	43.91	41.82	48.10	41,687	44.142	-16.67%
2000-03-31	0	0.048	0.048	0.049	0.047	0.050	18,338,000	873,626	0.0476	50.19	50.19	51.23	49.14	52.28	17,539	49.811	-2.04%
2000-03-30	0	0.049	0.048	0.049	0.048	0.052	23,628,000	1,161,130	0.0491	51.23	50.19	51.23	50.19	54.37	22,598	51.381	0.00%
2000-03-29	0	0.049	0.049	0.050	0.048	0.051	31,818,000	1,572,658	0.0494	51.23	51.23	52.28	50.19	53.32	30,431	51.679	-3.92%
2000-03-28	0	0.051	0.050	0.051	0.050	0.055	44,380,000	2,314,670	0.0522	53.32	52.28	53.32	52.28	57.51	42,446	54.532	-5.56%
2000-03-27	0	0.054	0.054	0.055	0.052	0.056	70,468,000	3,823,758	0.0543	56.46	56.46	57.51	54.37	58.55	67,397	56.735	5.88%
2000-03-24	0	0.051	0.051	0.052	0.051	0.054	72,396,000	3,785,242	0.0523	53.32	53.32	54.37	53.32	56.46	69,241	54.667	0.00%
2000-03-23	0	0.051	0.051	0.052	0.049	0.052	46,064,000	2,323,762	0.0504	53.32	53.32	54.37	51.23	54.37	44,057	52.745	2.00%
2000-03-22	0	0.050	0.049	0.050	0.050	0.053	52,900,000	2,707,510	0.0512	52.28	51.23	52.28	52.28	55.41	50,595	53.514	-1.96%
2000-03-21	0	0.051	0.051	0.052	0.050	0.054	42,432,000	2,219,922	0.0523	53.32	53.32	54.37	52.28	56.46	40,583	54.701	-3.77%
2000-03-20	0	0.053	0.052	0.053	0.048	0.056	53,960,000	2,873,300	0.0532	55.41	54.37	55.41	50.19	58.55	51,609	55.675	1.92%
2000-03-17	0	0.052	0.052	0.053	0.051	0.055	55,764,000	2,964,326	0.0532	54.37	54.37	55.41	53.32	57.51	53,334	55.580	0.00%
2000-03-16	0	0.052	0.050	0.052	0.051	0.059	64,142,000	3,502,788	0.0546	54.37	52.28	54.37	53.32	61.69	61,347	57.098	-11.86%
2000-03-15	0	0.059	0.059	0.060	0.058	0.063	112,818,000	6,827,042	0.0605	61.69	61.69	62.73	60.64	65.87	107,902	63.271	3.51%
2000-03-14	0	0.057	0.057	0.059	0.052	0.064	100,702,000	5,816,700	0.0578	59.60	59.60	61.69	54.37	66.92	96,314	60.393	5.56%
2000-03-13	0	0.054	0.054	0.055	0.051	0.058	78,144,000	4,160,592	0.0532	56.46	56.46	57.51	53.32	60.64	74,739	55.668	5.88%
2000-03-10	0	0.051	0.051	0.052	0.048	0.060	118,304,000	6,160,144	0.0521	53.32	53.32	54.37	50.19	62.73	113,149	54.443	-12.07%
2000-03-09	0	0.058	0.058	0.059	0.058	0.063	70,306,000	4,203,490	0.0598	60.64	60.64	61.69	60.64	65.87	67,242	62.513	-3.33%
2000-03-08	0	0.060	0.060	0.061	0.059	0.064	105,006,000	6,413,360	0.0611	62.73	62.73	63.78	61.69	66.92	100,430	63.859	-6.25%
2000-03-07	0	0.064	0.063	0.064	0.062	0.069	85,784,000	5,627,454	0.0656	66.92	65.87	66.92	64.82	72.14	82,046	68.589	-4.48%
2000-03-06	0	0.067	0.066	0.067	0.065	0.074	93,708,000	6,380,268	0.0681	70.05	69.01	70.05	67.96	77.37	89,625	71.189	-1.47%
2000-03-03	0	0.068	0.067	0.068	0.067	0.075	89,036,000	6,176,372	0.0694	71.10	70.05	71.10	70.05	78.42	85,156	72.530	-4.23%
2000-03-02	0	0.071	0.071	0.072	0.068	0.077	80,132,000	5,697,154	0.0711	74.23	74.23	75.28	71.10	80.51	76,640	74.336	-2.74%
2000-03-01	0	0.073	0.074	0.075	0.070	0.085	198,856,000	15,661,426	0.0788	76.33	77.37	78.42	73.19	88.87	190,191	82.346	-2.67%
2000-02-29	0	0.075	0.074	0.075	0.062	0.077	249,710,000	17,525,306	0.0702	78.42	77.37	78.42	64.82	80.51	238,829	73.380	20.97%
2000-02-28	0	0.062	0.061	0.062	0.056	0.079	249,466,000	15,672,158	0.0628	64.82	63.78	64.82	58.55	82.60	238,595	65.685	-21.52%
2000-02-25	0	0.079	0.078	0.079	0.075	0.094	258,390,584	20,843,813	0.0807	82.60	81.55	82.60	78.42	98.28	247,131	84.343	-13.19%
2000-02-24	0	0.091	0.091	0.092	0.090	0.105	152,606,000	14,833,868	0.0972	95.15	95.15	96.19	94.10	109.8	145,956	101.63	-8.08%
2000-02-23	0	0.099	0.098	0.099	0.098	0.108	191,274,000	19,467,534	0.1018	103.5	102.5	103.5	102.5	112.9	182,939	106.42	-1.00%
2000-02-22	0	0.100	0.099	0.100	0.081	0.126	386,134,000	39,113,106	0.1013	104.6	103.5	104.6	84.69	131.7	369,308	105.91	-14.53%
2000-02-21	0	0.117	0.116	0.117	0.116	0.130	306,062,000	37,009,700	0.1209	122.3	121.3	122.3	121.3	135.9	292,725	126.43	-3.31%
2000-02-18	0	0.121	0.120	0.121	0.118	0.131	434,334,000	54,628,550	0.1258	126.5	125.5	126.5	123.4	137.0	415,407	131.51	-3.20%
2000-02-17	0	0.125	0.124	0.125	0.122	0.142	658,826,000	87,057,206	0.1321	130.7	129.6	130.7	127.6	148.5	630,117	138.16	-3.85%
2000-02-16	0	0.130	0.129	0.130	0.115	0.134	989,627,270	126,709,578	0.1280	135.9	134.9	135.9	120.2	140.1	946,503	133.87	17.12%
2000-02-15	0	0.111	0.111	0.112	0.092	0.118	821,278,000	88,576,526	0.1079	116.1	116.1	117.1	96.19	123.4	785,490	112.77	27.59%
2000-02-14	0	0.087	0.087	0.088	0.080	0.099	318,884,000	28,586,420	0.0896	90.96	90.96	92.01	83.64	103.5	304,988	93.730	-8.42%
2000-02-11	0	0.095	0.095	0.096	0.078	0.115	775,160,000	76,179,094	0.0983	99.33	99.33	100.4	81.55	120.2	741,382	102.75	-23.39%
2000-02-10	1	0.124	-	-	-	-	0	0	-	129.6	-	-	-	-	0	-	0.00%
2000-02-09	0	0.124	0.123	0.124	0.118	0.146	1,096,204,000	145,749,512	0.1330	129.6	128.6	129.6	123.4	152.7	1,048,436	139.02	4.20%
2000-02-08	0	0.119	0.119	0.120	0.094	0.125	789,734,000	84,226,448	0.1067	124.4	124.4	125.5	98.28	130.7	755,320	111.51	25.26%
2000-02-03	0	0.095	0.094	0.095	0.084	0.096	605,926,666	55,054,315	0.0909	99.33	98.28	99.33	87.83	100.4	579,523	94.999	13.10%
2000-02-02	0	0.084	0.084	0.085	0.081	0.111	1,439,336,000	136,069,492	0.0945	87.83	87.83	88.87	84.69	116.1	1,376,615	98.844	2.44%
2000-02-01	0	0.082	0.081	0.082	0.063	0.083	1,208,505,600	88,256,234	0.0730	85.74	84.69	85.74	65.87	86.78	1,155,844	76.357	36.67%
2000-01-31	0	0.060	0.060	0.061	0.056	0.064	484,820,000	29,522,580	0.0609	62.73	62.73	63.78	58.55	66.92	463,693	63.668	5.26%
2000-01-28	0	0.057	0.056	0.057	0.053	0.058	342,266,000	19,300,282	0.0564	59.60	58.55	59.60	55.41	60.64	327,351	58.959	7.55%
2000-01-27	0	0.053	0.052	0.053	0.051	0.059	300,654,000	16,415,518	0.0546	55.41	54.37	55.41	53.32	61.69	287,553	57.087	-7.02%
2000-01-26	0	0.057	0.057	0.058	0.054	0.063	803,635,332	47,605,903	0.0592	59.60	59.60	60.64	56.46	65.87	768,616	61.937	7.55%
2000-01-25	0	0.053	0.052	0.053	0.046	0.057	913,128,000	48,153,034	0.0527	55.41	54.37	55.41	48.10	59.60	873,337	55.137	12.77%
2000-01-24	0	0.047	0.046	0.047	0.045	0.049	209,120,000	9,765,822	0.0467	49.14	48.10	49.14	47.05	51.23	200,007	48.827	2.17%
2000-01-21	0	0.046	0.045	0.046	0.044	0.047	122,650,000	5,612,384	0.0458	48.10	47.05	48.10	46.00	49.14	117,305	47.844	4.55%
2000-01-20	0	0.044	0.044	0.045	0.042	0.048	183,904,000	8,462,092	0.0460	46.00	46.00	47.05	43.91	50.19	175,890	48.110	2.33%
2000-01-19	0	0.043	0.042	0.043	0.042	0.044	67,320,000	2,899,730	0.0431	44.96	43.91	44.96	43.91	46.00	64,386	45.036	-2.27%
2000-01-18	0	0.044	0.044	0.045	0.043	0.047	87,512,000	3,920,298	0.0448	46.00	46.00	47.05	44.96	49.14	83,699	46.838	-2.22%
2000-01-17	0	0.045	0.045	0.046	0.044	0.048	122,722,000	5,610,370	0.0457	47.05	47.05	48.10	46.00	50.19	117,374	47.799	-2.17%
2000-01-14	0	0.046	0.046	0.047	0.045	0.051	145,468,000	6,824,428	0.0469	48.10	48.10	49.14	47.05	53.32	139,129	49.051	-2.13%
2000-01-13	0	0.047	0.047	0.048	0.045	0.050	239,693,332	11,295,778	0.0471	49.14	49.14	50.19	47.05	52.28	229,248	49.273	-4.08%
2000-01-12	0	0.049	0.049	0.050	0.042	0.051	519,828,532	25,433,982	0.0489	51.23	51.23	52.28	43.91	53.32	497,176	51.157	8.89%
2000-01-11	0	0.045	0.044	0.045	0.043	0.052	238,734,400	10,952,151	0.0459	47.05	46.00	47.05	44.96	54.37	228,331	47.966	-8.16%
2000-01-10	0	0.049	0.049	0.050	0.048	0.054	264,532,000	13,283,464	0.0502	51.23	51.23	52.28	50.19	56.46	253,005	52.503	-2.00%
2000-01-07	0	0.050	0.050	0.051	0.048	0.057	318,890,000	16,274,480	0.0510	52.28	52.28	53.32	50.19	59.60	304,994	53.360	2.04%
2000-01-06	0	0.049	0.048	0.049	0.039	0.060	656,402,000	33,841,580	0.0516	51.23	50.19	51.23	40.78	62.73	627,799	53.905	19.51%
2000-01-05	0	0.041	0.041	0.042	0.038	0.046	200,394,000	8,300,048	0.0414	42.87	42.87	43.91	39.73	48.10	191,662	43.306	-12.77%
2000-01-04	0	0.047	0.046	0.047	0.035	0.050	284,118,000	12,381,112	0.0436	49.14	48.10	49.14	36.59	52.28	271,737	45.563	11.90%
2000-01-03	0	0.042	0.041	0.042	0.033	0.043	227,869,332	8,899,882	0.0391	43.91	42.87	43.91	34.50	44.96	217,940	40.836	23.53%
1999-12-30	0	0.034	0.033	0.034	0.027	0.036	206,940,000	6,689,450	0.0323	35.55	34.50	35.55	28.23	37.64	197,922	33.798	21.43%
1999-12-29	0	0.028	0.027	0.028	0.026	0.029	33,840,000	921,492	0.0272	29.28	28.23	29.28	27.18	30.32	32,365	28.472	7.69%
1999-12-28	0	0.026	0.025	0.026	0.025	0.028	14,220,000	367,500	0.0258	27.18	26.14	27.18	26.14	29.28	13,600	27.021	0.00%
1999-12-24	0	0.026	0.025	0.026	0.025	0.026	7,380,000	190,200	0.0258	27.18	26.14	27.18	26.14	27.18	7,058	26.947	0.00%
1999-12-23	0	0.026	0.026	0.027	0.025	0.027	4,750,000	123,800	0.0261	27.18	27.18	28.23	26.14	28.23	4,543	27.251	-3.70%
1999-12-22	0	0.027	0.026	0.027	0.027	0.028	9,450,000	256,150	0.0271	28.23	27.18	28.23	28.23	29.28	9,038	28.341	3.85%
1999-12-21	0	0.026	0.026	0.027	0.024	0.026	11,320,000	291,330	0.0257	27.18	27.18	28.23	25.09	27.18	10,827	26.908	0.00%
1999-12-20	0	0.026	0.026	0.027	0.026	0.029	13,700,000	385,800	0.0282	27.18	27.18	28.23	27.18	30.32	13,103	29.444	-7.14%
1999-12-17	0	0.028	0.027	0.028	0.028	0.030	49,426,000	1,405,128	0.0284	29.28	28.23	29.28	29.28	31.37	47,272	29.724	7.69%
1999-12-16	0	0.026	0.026	0.027	0.024	0.030	75,420,000	2,107,130	0.0279	27.18	27.18	28.23	25.09	31.37	72,133	29.212	-10.34%
1999-12-15	0	0.048	0.047	0.048	0.045	0.048	30,004,000	1,386,998	0.0462	30.32	29.69	30.32	28.43	30.32	47,498	29.201	4.35%
1999-12-14	0	0.046	0.045	0.046	0.044	0.049	33,898,000	1,565,154	0.0462	29.06	28.43	29.06	27.79	30.95	53,662	29.167	-4.17%
1999-12-13	0	0.048	0.047	0.048	0.043	0.048	65,456,000	3,034,396	0.0464	30.32	29.69	30.32	27.16	30.32	103,620	29.284	9.09%
1999-12-10	0	0.044	0.044	0.045	0.041	0.046	38,094,000	1,648,980	0.0433	27.79	27.79	28.43	25.90	29.06	60,305	27.344	7.32%
1999-12-09	0	0.041	0.040	0.041	0.041	0.043	9,910,000	411,998	0.0416	25.90	25.27	25.90	25.90	27.16	15,688	26.262	2.50%
1999-12-08	0	0.040	0.040	0.041	0.040	0.040	8,220,000	328,800	0.0400	25.27	25.27	25.90	25.27	25.27	13,013	25.268	0.00%
1999-12-07	0	0.040	0.039	0.040	0.039	0.040	5,842,000	231,628	0.0396	25.27	24.64	25.27	24.64	25.27	9,248	25.046	-2.44%
1999-12-06	0	0.041	0.039	0.041	0.039	0.042	13,326,000	541,854	0.0407	25.90	24.64	25.90	24.64	26.53	21,096	25.686	0.00%
1999-12-03	0	0.041	0.040	0.042	0.040	0.043	8,570,000	356,826	0.0416	25.90	25.27	26.53	25.27	27.16	13,567	26.302	0.00%
1999-12-02	0	0.041	0.041	0.042	0.041	0.046	12,660,000	531,420	0.0420	25.90	25.90	26.53	25.90	29.06	20,041	26.516	-6.82%
1999-12-01	0	0.044	0.041	0.043	0.037	0.044	15,624,000	628,612	0.0402	27.79	25.90	27.16	23.37	27.79	24,734	25.415	15.79%
1999-11-30	0	0.038	0.037	0.038	0.037	0.038	8,970,000	334,836	0.0373	24.00	23.37	24.00	23.37	24.00	14,200	23.580	0.00%
1999-11-29	0	0.038	0.037	0.038	0.037	0.038	3,430,000	128,560	0.0375	24.00	23.37	24.00	23.37	24.00	5,430	23.677	2.70%
1999-11-26	0	0.037	0.037	0.038	0.037	0.038	6,288,000	236,964	0.0377	23.37	23.37	24.00	23.37	24.00	9,954	23.805	0.00%
1999-11-25	0	0.037	0.037	0.038	0.037	0.040	7,268,000	278,526	0.0383	23.37	23.37	24.00	23.37	25.27	11,506	24.208	-2.63%
1999-11-24	0	0.038	0.038	0.039	0.037	0.040	11,370,000	436,764	0.0384	24.00	24.00	24.64	23.37	25.27	17,999	24.266	-2.56%
1999-11-23	0	0.039	0.038	0.039	0.038	0.039	18,380,000	700,440	0.0381	24.64	24.00	24.64	24.00	24.64	29,096	24.073	0.00%
1999-11-22	0	0.039	0.038	0.039	0.037	0.040	7,160,000	275,840	0.0385	24.64	24.00	24.64	23.37	25.27	11,335	24.336	2.63%
1999-11-19	0	0.038	0.038	0.039	0.038	0.040	8,107,040	311,339	0.0384	24.00	24.00	24.64	24.00	25.27	12,834	24.259	-5.00%
1999-11-18	0	0.040	0.038	0.040	0.037	0.040	7,440,000	285,066	0.0383	25.27	24.00	25.27	23.37	25.27	11,778	24.204	5.26%
1999-11-17	0	0.038	0.037	0.038	0.038	0.042	8,350,078	327,152	0.0392	24.00	23.37	24.00	24.00	26.53	13,219	24.749	-5.00%
1999-11-16	0	0.040	0.040	0.041	0.039	0.044	7,460,000	300,480	0.0403	25.27	25.27	25.90	24.64	27.79	11,810	25.444	5.26%
1999-11-15	0	0.038	0.038	0.040	0.037	0.039	14,160,400	541,412	0.0382	24.00	24.00	25.27	23.37	24.64	22,417	24.152	-2.56%
1999-11-12	0	0.039	0.037	0.040	0.038	0.040	11,004,000	422,682	0.0384	24.64	23.37	25.27	24.00	25.27	17,420	24.264	-2.50%
1999-11-11	0	0.040	0.039	0.040	0.038	0.043	59,226,000	2,358,908	0.0398	25.27	24.64	25.27	24.00	27.16	93,758	25.160	-9.09%
1999-11-10	0	0.044	0.044	0.045	0.033	0.047	68,024,000	2,924,926	0.0430	27.79	27.79	28.43	20.85	29.69	107,685	27.162	-12.00%
1999-11-09	1	0.050	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	0.00%
1999-11-08	1	0.050	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	0.00%
1999-11-05	0	0.050	0.049	0.050	0.049	0.050	25,476,000	1,262,324	0.0495	31.58	30.95	31.58	30.95	31.58	40,330	31.300	0.00%
1999-11-04	0	0.050	0.049	0.050	0.049	0.051	22,500,000	1,127,810	0.0501	31.58	30.95	31.58	30.95	32.22	35,619	31.664	-1.96%
1999-11-03	0	0.051	0.049	0.051	0.050	0.052	20,010,000	1,008,860	0.0504	32.22	30.95	32.22	31.58	32.85	31,677	31.849	-1.92%
1999-11-02	0	0.052	0.050	0.052	0.050	0.052	18,700,000	953,050	0.0510	32.85	31.58	32.85	31.58	32.85	29,603	32.194	-1.89%
1999-11-01	0	0.053	0.051	0.053	0.051	0.054	22,346,000	1,182,446	0.0529	33.48	32.22	33.48	32.22	34.11	35,375	33.426	0.00%
1999-10-29	0	0.053	0.052	0.054	0.052	0.057	59,310,000	3,196,860	0.0539	33.48	32.85	34.11	32.85	36.01	93,890	34.049	-1.85%
1999-10-28	0	0.054	0.053	0.054	0.051	0.054	73,330,000	3,848,376	0.0525	34.11	33.48	34.11	32.22	34.11	116,085	33.151	8.00%
1999-10-27	0	0.050	0.050	0.051	0.049	0.051	23,252,000	1,159,548	0.0499	31.58	31.58	32.22	30.95	32.22	36,809	31.502	-1.96%
1999-10-26	0	0.051	0.050	0.051	0.050	0.053	41,608,000	2,111,216	0.0507	32.22	31.58	32.22	31.58	33.48	65,867	32.053	0.00%
1999-10-25	0	0.051	0.051	0.052	0.050	0.055	41,420,000	2,182,240	0.0527	32.22	32.22	32.85	31.58	34.74	65,570	33.281	-3.77%
1999-10-22	0	0.053	0.052	0.053	0.052	0.056	92,410,000	5,008,340	0.0542	33.48	32.85	33.48	32.85	35.37	146,289	34.236	1.92%
1999-10-21	0	0.052	0.052	0.053	0.049	0.054	90,430,000	4,685,510	0.0518	32.85	32.85	33.48	30.95	34.11	143,155	32.730	8.33%
1999-10-20	0	0.048	0.048	0.049	0.047	0.051	78,718,000	3,858,714	0.0490	30.32	30.32	30.95	29.69	32.22	124,614	30.965	4.35%
1999-10-19	0	0.046	0.045	0.046	0.042	0.051	82,112,000	3,717,134	0.0453	29.06	28.43	29.06	26.53	32.22	129,987	28.596	-11.54%
1999-10-15	0	0.052	0.052	0.053	0.052	0.059	131,690,000	7,289,206	0.0554	32.85	32.85	33.48	32.85	37.27	208,471	34.965	-13.33%
1999-10-14	0	0.060	0.059	0.060	0.057	0.064	252,650,000	15,386,586	0.0609	37.90	37.27	37.90	36.01	40.43	399,957	38.471	0.00%
1999-10-13	0	0.060	0.060	0.061	0.052	0.061	123,542,000	6,905,778	0.0559	37.90	37.90	38.53	32.85	38.53	195,573	35.311	9.09%
1999-10-12	0	0.055	0.055	0.056	0.053	0.060	87,328,000	4,863,770	0.0557	34.74	34.74	35.37	33.48	37.90	138,244	35.182	-1.79%
1999-10-11	0	0.056	0.056	0.057	0.055	0.058	67,363,333	3,815,269	0.0566	35.37	35.37	36.01	34.74	36.64	106,639	35.777	0.00%
1999-10-08	0	0.056	0.056	0.057	0.055	0.062	284,790,000	16,675,710	0.0586	35.37	35.37	36.01	34.74	39.16	450,836	36.988	0.00%
1999-10-07	0	0.056	0.056	0.057	0.046	0.059	443,694,000	24,375,208	0.0549	35.37	35.37	36.01	29.06	37.27	702,388	34.703	19.15%
1999-10-06	0	0.047	0.046	0.047	0.044	0.047	132,272,000	6,078,394	0.0460	29.69	29.06	29.69	27.79	29.69	209,393	29.029	9.30%
1999-10-05	0	0.043	0.043	0.044	0.039	0.052	245,856,266	10,842,156	0.0441	27.16	27.16	27.79	24.64	32.85	389,202	27.857	-12.24%
1999-10-04	0	0.049	0.049	0.050	0.048	0.056	190,092,000	9,711,990	0.0511	30.95	30.95	31.58	30.32	35.37	300,924	32.274	-7.55%
1999-09-30	0	0.053	0.053	0.054	0.052	0.059	256,877,600	14,221,294	0.0554	33.48	33.48	34.11	32.85	37.27	406,649	34.972	-10.17%
1999-09-29	0	0.059	0.059	0.060	0.055	0.067	804,474,400	50,192,806	0.0624	37.27	37.27	37.90	34.74	42.32	1,273,520	39.413	0.00%
1999-09-28	0	0.059	0.059	0.060	0.047	0.062	1,061,048,000	59,712,826	0.0563	37.27	37.27	37.90	29.69	39.16	1,679,688	35.550	25.53%
1999-09-27	0	0.047	0.046	0.047	0.045	0.048	136,688,000	6,284,910	0.0460	29.69	29.06	29.69	28.43	30.32	216,383	29.045	6.82%
1999-09-24	0	0.044	0.043	0.044	0.044	0.047	102,712,000	4,599,040	0.0448	27.79	27.16	27.79	27.79	29.69	162,598	28.285	-6.38%
1999-09-23	0	0.047	0.046	0.047	0.046	0.052	191,065,200	9,223,854	0.0483	29.69	29.06	29.69	29.06	32.85	302,465	30.496	-2.08%
1999-09-22	0	0.048	0.048	0.049	0.040	0.053	530,804,800	25,806,538	0.0486	30.32	30.32	30.95	25.27	33.48	840,289	30.712	11.63%
1999-09-21	0	0.043	0.042	0.043	0.041	0.051	369,675,200	17,194,438	0.0465	27.16	26.53	27.16	25.90	32.22	585,213	29.382	-4.44%
1999-09-20	0	0.045	0.044	0.045	0.038	0.047	532,359,200	22,736,410	0.0427	28.43	27.79	28.43	24.00	29.69	842,749	26.979	21.62%
1999-09-17	0	0.037	0.037	0.038	0.030	0.038	259,504,400	9,119,822	0.0351	23.37	23.37	24.00	18.95	24.00	410,808	22.200	15.62%
1999-09-15	0	0.032	0.032	0.033	0.029	0.036	267,756,000	8,643,796	0.0323	20.21	20.21	20.85	18.32	22.74	423,870	20.393	10.34%
1999-09-14	0	0.029	0.029	0.030	0.026	0.031	93,961,200	2,692,308	0.0287	18.32	18.32	18.95	16.42	19.58	148,745	18.100	7.41%
1999-09-13	0	0.027	0.026	0.027	0.026	0.027	16,584,000	444,568	0.0268	17.06	16.42	17.06	16.42	17.06	26,253	16.934	3.85%
1999-09-10	0	0.026	0.026	0.027	0.026	0.027	25,060,000	663,600	0.0265	16.42	16.42	17.06	16.42	17.06	39,671	16.728	-3.70%
1999-09-09	0	0.027	0.026	0.027	0.026	0.029	69,413,200	1,887,210	0.0272	17.06	16.42	17.06	16.42	18.32	109,884	17.175	0.00%
1999-09-08	0	0.027	0.026	0.027	0.025	0.027	40,114,800	1,052,566	0.0262	17.06	16.42	17.06	15.79	17.06	63,504	16.575	3.85%
1999-09-07	0	0.026	0.026	0.027	0.026	0.028	45,280,000	1,216,032	0.0269	16.42	16.42	17.06	16.42	17.69	71,680	16.965	-10.34%
1999-09-06	0	0.029	0.028	0.029	0.028	0.030	24,146,667	706,575	0.0293	18.32	17.69	18.32	17.69	18.95	38,225	18.484	-3.33%
1999-09-03	0	0.030	0.029	0.031	0.027	0.030	43,028,800	1,262,258	0.0293	18.95	18.32	19.58	17.06	18.95	68,117	18.531	0.00%
1999-09-02	0	0.030	0.029	0.030	0.029	0.031	52,370,000	1,568,930	0.0300	18.95	18.32	18.95	18.32	19.58	82,904	18.925	-6.25%
1999-09-01	0	0.032	0.031	0.032	0.026	0.034	242,194,000	7,493,198	0.0309	20.21	19.58	20.21	16.42	21.48	383,404	19.544	18.52%
1999-08-31	0	0.027	0.027	0.028	0.025	0.027	78,876,000	2,060,252	0.0261	17.06	17.06	17.69	15.79	17.06	124,864	16.500	3.85%
1999-08-30	0	0.026	0.025	0.026	0.022	0.026	31,260,000	772,446	0.0247	16.42	15.79	16.42	13.90	16.42	49,486	15.609	13.04%
1999-08-27	0	0.023	0.023	0.024	0.022	0.023	13,880,400	315,660	0.0227	14.53	14.53	15.16	13.90	14.53	21,973	14.366	-4.17%
1999-08-26	0	0.024	0.022	0.024	0.022	0.024	24,910,400	582,394	0.0234	15.16	13.90	15.16	13.90	15.16	39,434	14.769	9.09%
1999-08-25	0	0.022	0.022	0.024	0.022	0.024	15,542,000	354,672	0.0228	13.90	13.90	15.16	13.90	15.16	24,604	14.415	0.00%
1999-08-24	0	0.022	0.022	0.024	0.021	0.025	22,244,000	509,210	0.0229	13.90	13.90	15.16	13.27	15.79	35,213	14.461	4.76%
1999-08-23	0	0.021	0.021	0.024	0.020	0.024	8,502,000	184,844	0.0217	13.27	13.27	15.16	12.63	15.16	13,459	13.734	-16.00%
1999-08-20	0	0.025	0.023	0.025	0.023	0.025	17,070,000	410,944	0.0241	15.79	14.53	15.79	14.53	15.79	27,023	15.207	0.00%
1999-08-19	0	0.025	0.024	0.025	0.024	0.025	14,164,000	348,110	0.0246	15.79	15.16	15.79	15.16	15.79	22,422	15.525	4.17%
1999-08-18	0	0.024	0.023	0.024	0.024	0.024	44,200,000	1,060,800	0.0240	15.16	14.53	15.16	15.16	15.16	69,971	15.161	0.00%
1999-08-17	0	0.024	0.024	0.025	0.024	0.025	44,730,000	1,076,670	0.0241	15.16	15.16	15.79	15.16	15.79	70,810	15.205	-4.00%
1999-08-16	0	0.025	0.023	0.025	0.024	0.025	26,500,000	616,410	0.0233	15.79	14.53	15.79	15.16	15.79	41,951	14.694	4.17%
1999-08-13	0	0.024	0.022	0.024	0.022	0.024	3,700,000	83,800	0.0226	15.16	13.90	15.16	13.90	15.16	5,857	14.307	4.35%
1999-08-12	0	0.023	0.023	0.024	0.023	0.025	8,116,000	194,518	0.0240	14.53	14.53	15.16	14.53	15.79	12,848	15.140	0.00%
1999-08-11	0	0.023	0.022	0.023	0.018	0.025	17,584,000	399,006	0.0227	14.53	13.90	14.53	11.37	15.79	27,836	14.334	3.87%
1999-08-10	0	0.027	0.027	0.028	0.026	0.029	26,762,000	729,482	0.0273	13.99	13.99	14.51	13.47	15.02	51,659	14.121	0.00%
1999-08-09	0	0.027	0.026	0.027	0.026	0.029	243,473,823	6,585,269	0.0270	13.99	13.47	13.99	13.47	15.02	469,976	14.012	-3.57%
1999-08-06	0	0.028	0.028	0.030	0.027	0.032	59,062,000	1,751,244	0.0297	14.51	14.51	15.54	13.99	16.58	114,007	15.361	-6.67%
1999-08-05	0	0.030	0.029	0.031	0.028	0.031	22,242,666	659,466	0.0296	15.54	15.02	16.06	14.51	16.06	42,935	15.360	0.00%
1999-08-04	0	0.030	0.028	0.030	0.029	0.030	14,674,000	428,700	0.0292	15.54	14.51	15.54	15.02	15.54	28,325	15.135	0.00%
1999-08-03	0	0.030	0.029	0.030	0.026	0.030	64,686,000	1,852,444	0.0286	15.54	15.02	15.54	13.47	15.54	124,863	14.836	0.00%
1999-08-02	0	0.030	0.029	0.030	0.026	0.030	40,918,000	1,187,648	0.0290	15.54	15.02	15.54	13.47	15.54	78,984	15.037	-3.23%
1999-07-30	0	0.031	0.031	0.032	0.030	0.040	123,252,000	3,778,302	0.0307	16.06	16.06	16.58	15.54	20.72	237,913	15.881	-18.42%
1999-07-29	1	0.038	-	-	-	-	0	0	-	19.69	-	-	-	-	0	-	0.00%
1999-07-28	1	0.038	-	-	-	-	0	0	-	19.69	-	-	-	-	0	-	0.00%
1999-07-27	1	0.038	-	-	-	-	0	0	-	19.69	-	-	-	-	0	-	0.00%
1999-07-26	0	0.038	0.037	0.038	0.038	0.039	3,300,000	125,900	0.0382	19.69	19.17	19.69	19.69	20.20	6,370	19.765	-5.00%
1999-07-23	0	0.040	0.039	0.041	0.037	0.040	6,986,000	269,674	0.0386	20.72	20.20	21.24	19.17	20.72	13,485	19.998	0.00%
1999-07-22	0	0.040	0.039	0.040	0.039	0.041	7,210,000	286,990	0.0398	20.72	20.20	20.72	20.20	21.24	13,917	20.621	2.56%
1999-07-21	0	0.039	0.039	0.040	0.038	0.041	15,800,000	621,600	0.0393	20.20	20.20	20.72	19.69	21.24	30,499	20.381	-4.88%
1999-07-20	0	0.041	0.040	0.041	0.038	0.045	12,390,000	509,780	0.0411	21.24	20.72	21.24	19.69	23.31	23,916	21.315	0.00%
1999-07-19	0	0.041	0.041	0.042	0.039	0.043	18,800,000	776,220	0.0413	21.24	21.24	21.76	20.20	22.28	36,290	21.390	0.00%
1999-07-16	0	0.041	0.041	0.043	0.041	0.049	50,092,000	2,219,208	0.0443	21.24	21.24	22.28	21.24	25.38	96,692	22.951	-14.58%
1999-07-15	0	0.048	0.047	0.048	0.041	0.054	25,558,000	1,187,268	0.0465	24.87	24.35	24.87	21.24	27.97	49,334	24.066	6.67%
1999-07-14	0	0.045	0.043	0.045	0.044	0.049	17,468,000	803,696	0.0460	23.31	22.28	23.31	22.79	25.38	33,718	23.836	-8.16%
1999-07-13	0	0.049	0.048	0.050	0.048	0.052	18,890,000	928,910	0.0492	25.38	24.87	25.90	24.87	26.94	36,463	25.475	2.08%
1999-07-12	0	0.048	0.048	0.049	0.047	0.053	88,550,666	4,457,998	0.0503	24.87	24.87	25.38	24.35	27.46	170,929	26.081	9.09%
1999-07-09	0	0.044	0.044	0.046	0.044	0.050	41,220,000	1,918,952	0.0466	22.79	22.79	23.83	22.79	25.90	79,567	24.118	-10.20%
1999-07-08	0	0.049	0.047	0.049	0.045	0.059	205,291,333	10,864,991	0.0529	25.38	24.35	25.38	23.31	30.57	396,273	27.418	8.89%
1999-07-07	0	0.045	0.045	0.046	0.037	0.049	110,706,000	4,853,526	0.0438	23.31	23.31	23.83	19.17	25.38	213,695	22.712	25.00%
1999-07-06	0	0.036	0.035	0.036	0.034	0.036	16,148,000	564,900	0.0350	18.65	18.13	18.65	17.61	18.65	31,170	18.123	2.86%
1999-07-05	0	0.035	0.035	0.036	0.034	0.036	17,400,000	609,420	0.0350	18.13	18.13	18.65	17.61	18.65	33,587	18.144	6.06%
1999-07-02	0	0.033	0.033	0.034	0.031	0.034	20,410,000	667,062	0.0327	17.10	17.10	17.61	16.06	17.61	39,397	16.932	3.12%
1999-06-30	0	0.032	0.032	0.033	0.031	0.034	14,518,000	469,296	0.0323	16.58	16.58	17.10	16.06	17.61	28,024	16.746	-3.03%
1999-06-29	0	0.033	0.032	0.034	0.032	0.035	7,200,000	238,600	0.0331	17.10	16.58	17.61	16.58	18.13	13,898	17.168	-2.94%
1999-06-28	0	0.034	0.033	0.035	0.033	0.035	3,050,000	102,800	0.0337	17.61	17.10	18.13	17.10	18.13	5,887	17.461	-2.86%
1999-06-25	0	0.035	0.034	0.035	0.035	0.036	4,200,000	147,600	0.0351	18.13	17.61	18.13	18.13	18.65	8,107	18.206	0.00%
1999-06-24	0	0.035	0.035	0.036	0.034	0.035	10,700,000	374,300	0.0350	18.13	18.13	18.65	17.61	18.13	20,654	18.122	2.94%
1999-06-23	0	0.034	0.034	0.035	0.034	0.036	7,596,000	266,480	0.0351	17.61	17.61	18.13	17.61	18.65	14,663	18.174	-2.86%
1999-06-22	0	0.035	0.034	0.036	0.035	0.037	9,100,000	324,600	0.0357	18.13	17.61	18.65	18.13	19.17	17,566	18.479	0.00%
1999-06-21	0	0.035	0.035	0.036	0.035	0.037	9,100,000	319,300	0.0351	18.13	18.13	18.65	18.13	19.17	17,566	18.177	-2.78%
1999-06-17	0	0.036	0.035	0.036	0.035	0.037	12,888,666	466,287	0.0362	18.65	18.13	18.65	18.13	19.17	24,879	18.742	5.88%
1999-06-16	0	0.034	0.033	0.034	0.033	0.035	1,440,000	49,360	0.0343	17.61	17.10	17.61	17.10	18.13	2,780	17.758	-2.86%
1999-06-15	0	0.035	0.033	0.035	0.033	0.037	5,928,000	199,524	0.0337	18.13	17.10	18.13	17.10	19.17	11,443	17.437	0.00%
1999-06-14	0	0.035	0.033	0.035	0.033	0.035	3,180,000	110,900	0.0349	18.13	17.10	18.13	17.10	18.13	6,138	18.067	6.06%
1999-06-11	0	0.033	0.033	0.035	0.033	0.038	2,990,000	102,720	0.0344	17.10	17.10	18.13	17.10	19.69	5,772	17.798	-2.94%
1999-06-10	0	0.034	0.034	0.035	0.034	0.036	2,250,000	76,900	0.0342	17.61	17.61	18.13	17.61	18.65	4,343	17.706	-2.86%
1999-06-09	0	0.035	0.034	0.036	0.035	0.036	4,300,000	152,400	0.0354	18.13	17.61	18.65	18.13	18.65	8,300	18.361	-2.78%
1999-06-08	0	0.036	0.034	0.036	0.033	0.036	4,800,000	167,200	0.0348	18.65	17.61	18.65	17.10	18.65	9,265	18.046	9.09%
1999-06-07	0	0.033	0.033	0.034	0.033	0.033	1,300,000	42,900	0.0330	17.10	17.10	17.61	17.10	17.10	2,509	17.096	-5.71%
1999-06-04	0	0.035	0.034	0.035	0.034	0.035	2,480,000	84,880	0.0342	18.13	17.61	18.13	17.61	18.13	4,787	17.731	0.00%
1999-06-03	0	0.035	0.034	0.035	0.033	0.037	9,490,000	326,590	0.0344	18.13	17.61	18.13	17.10	19.17	18,319	17.828	0.00%
1999-06-02	0	0.035	0.034	0.037	0.035	0.035	4,500,000	157,500	0.0350	18.13	17.61	19.17	18.13	18.13	8,686	18.132	0.00%
1999-06-01	0	0.035	0.034	0.037	0.035	0.036	700,000	25,000	0.0357	18.13	17.61	19.17	18.13	18.65	1,351	18.502	-5.41%
1999-05-31	0	0.037	0.037	0.039	0.036	0.036	400,000	14,400	0.0360	19.17	19.17	20.20	18.65	18.65	772	18.650	12.12%
1999-05-28	0	0.033	0.033	0.036	0.033	0.034	2,280,000	76,240	0.0334	17.10	17.10	18.65	17.10	17.61	4,401	17.323	-5.71%
1999-05-27	0	0.035	0.035	0.037	0.035	0.038	8,210,000	299,820	0.0365	18.13	18.13	19.17	18.13	19.69	15,848	18.919	-5.41%
1999-05-26	0	0.037	0.037	0.039	0.035	0.038	6,440,000	238,260	0.0370	19.17	19.17	20.20	18.13	19.69	12,431	19.166	5.71%
1999-05-25	0	0.035	0.035	0.037	0.034	0.035	2,300,000	79,800	0.0347	18.13	18.13	19.17	17.61	18.13	4,440	17.974	-7.89%
1999-05-24	0	0.038	0.034	0.038	0.034	0.048	1,012,000	34,476	0.0341	19.69	17.61	19.69	17.61	24.87	1,953	17.649	11.76%
1999-05-21	0	0.034	0.033	0.035	0.034	0.037	4,600,000	162,600	0.0353	17.61	17.10	18.13	17.61	19.17	8,879	18.312	0.00%
1999-05-20	0	0.034	0.034	0.036	0.034	0.036	5,828,000	204,432	0.0351	17.61	17.61	18.65	17.61	18.65	11,250	18.172	3.03%
1999-05-19	0	0.033	0.033	0.036	0.033	0.033	100,000	3,300	0.0330	17.10	17.10	18.65	17.10	17.10	193	17.096	-2.94%
1999-05-18	0	0.034	0.033	0.034	0.033	0.038	3,104,000	104,346	0.0336	17.61	17.10	17.61	17.10	19.69	5,992	17.415	-2.86%
1999-05-17	0	0.035	0.034	0.036	0.035	0.035	3,870,000	135,450	0.0350	18.13	17.61	18.65	18.13	18.13	7,470	18.132	-2.78%
1999-05-14	0	0.036	0.036	0.037	0.035	0.039	6,962,000	256,606	0.0369	18.65	18.65	19.17	18.13	20.20	13,439	19.095	0.00%
1999-05-13	0	0.036	0.035	0.036	0.036	0.037	7,300,000	264,100	0.0362	18.65	18.13	18.65	18.65	19.17	14,091	18.742	5.88%
1999-05-12	0	0.034	0.034	0.037	0.034	0.037	5,350,000	188,850	0.0353	17.61	17.61	19.17	17.61	19.17	10,327	18.287	0.00%
1999-05-11	0	0.034	0.034	0.036	0.033	0.039	8,842,000	305,070	0.0345	17.61	17.61	18.65	17.10	20.20	17,068	17.874	-10.53%
1999-05-10	0	0.038	0.035	0.038	0.033	0.038	2,900,000	103,100	0.0356	19.69	18.13	19.69	17.10	19.69	5,598	18.418	2.70%
1999-05-07	0	0.037	0.036	0.040	0.037	0.045	17,544,000	717,100	0.0409	19.17	18.65	20.72	19.17	23.31	33,865	21.175	-17.78%
1999-05-06	0	0.045	0.044	0.046	0.038	0.048	48,912,000	2,211,968	0.0452	23.31	22.79	23.83	19.69	24.87	94,415	23.428	18.42%
1999-05-05	0	0.038	0.037	0.039	0.029	0.041	25,330,000	914,356	0.0361	19.69	19.17	20.20	15.02	21.24	48,894	18.701	8.57%
1999-05-04	1	0.035	-	-	-	-	0	0	-	18.13	-	-	-	-	0	-	0.00%
1999-05-03	0	0.035	0.035	0.036	0.029	0.039	30,986,000	1,027,916	0.0332	18.13	18.13	18.65	15.02	20.20	59,812	17.186	25.00%
1999-04-30	0	0.028	0.028	0.029	0.028	0.037	28,874,000	912,668	0.0316	14.51	14.51	15.02	14.51	19.17	55,735	16.375	-3.45%
1999-04-29	0	0.029	0.030	0.032	0.024	0.038	14,251,000	413,768	0.0290	15.02	15.54	16.58	12.43	19.69	27,509	15.041	16.00%
1999-04-28	0	0.025	0.027	0.028	0.025	0.030	1,990,000	52,950	0.0266	12.95	13.99	14.51	12.95	15.54	3,841	13.784	4.17%
1999-04-27	0	0.024	0.024	0.025	0.024	0.026	1,960,000	48,982	0.0250	12.43	12.43	12.95	12.43	13.47	3,783	12.947	-4.00%
1999-04-26	0	0.025	0.025	0.026	0.025	0.028	7,370,000	196,612	0.0267	12.95	12.95	13.47	12.95	14.51	14,226	13.820	-7.41%
1999-04-23	0	0.027	0.026	0.027	0.021	0.029	8,470,000	233,950	0.0276	13.99	13.47	13.99	10.88	15.02	16,350	14.309	8.00%
1999-04-22	0	0.025	0.025	0.027	0.022	0.030	3,850,000	101,600	0.0264	12.95	12.95	13.99	11.40	15.54	7,432	13.671	13.64%
1999-04-21	0	0.022	0.020	0.022	0.020	0.022	1,650,000	34,300	0.0208	11.40	10.36	11.40	10.36	11.40	3,185	10.769	10.00%
1999-04-20	0	0.020	0.020	0.022	0.020	0.020	300,000	6,000	0.0200	10.36	10.36	11.40	10.36	10.36	579	10.361	-9.09%
1999-04-19	0	0.022	0.022	0.024	0.022	0.024	2,000,000	44,008	0.0220	11.40	11.40	12.43	11.40	12.43	3,861	11.399	0.00%
1999-04-16	0	0.022	0.024	0.025	0.022	0.025	1,688,000	38,644	0.0229	11.40	12.43	12.95	11.40	12.95	3,258	11.860	0.00%
1999-04-15	0	0.022	0.022	0.025	-	-	0	0	-	11.40	11.40	12.95	-	-	0	-	0.00%
1999-04-14	0	0.022	0.022	0.025	0.022	0.026	1,264,000	27,850	0.0220	11.40	11.40	12.95	11.40	13.47	2,440	11.414	10.00%
1999-04-13	0	0.020	0.024	0.025	0.020	0.025	1,504,666	32,185	0.0214	10.36	12.43	12.95	10.36	12.95	2,904	11.081	0.00%
1999-04-12	0	0.020	0.020	0.022	0.020	0.023	1,384,000	28,196	0.0204	10.36	10.36	11.40	10.36	11.92	2,672	10.554	0.00%
1999-04-09	0	0.020	0.018	-	-	-	0	0	-	10.36	9.325	-	-	-	0	-	0.00%
1999-04-08	0	0.020	0.017	0.024	-	-	0	0	-	10.36	8.807	12.43	-	-	0	-	0.00%
1999-04-07	0	0.020	0.017	0.023	-	-	0	0	-	10.36	8.807	11.92	-	-	0	-	0.00%
1999-04-01	0	0.020	0.020	0.024	-	-	0	0	-	10.36	10.36	12.43	-	-	0	-	0.00%
1999-03-31	0	0.020	0.020	0.023	0.020	0.020	1,850,000	37,000	0.0200	10.36	10.36	11.92	10.36	10.36	3,571	10.361	0.00%
1999-03-30	0	0.020	0.019	0.023	0.020	0.020	600,000	12,000	0.0200	10.36	9.843	11.92	10.36	10.36	1,158	10.361	-13.04%
1999-03-29	0	0.023	0.018	0.023	-	-	0	0	-	11.92	9.325	11.92	-	-	0	-	0.00%
1999-03-26	0	0.023	0.020	0.024	-	-	0	0	-	11.92	10.36	12.43	-	-	0	-	0.00%
1999-03-25	0	0.023	0.023	0.024	0.020	0.026	10,496,000	244,364	0.0233	11.92	11.92	12.43	10.36	13.47	20,260	12.061	15.00%
1999-03-24	0	0.020	0.019	0.023	0.020	0.021	400,000	8,200	0.0205	10.36	9.843	11.92	10.36	10.88	772	10.620	-9.09%
1999-03-23	0	0.022	0.022	0.024	0.019	0.025	3,160,000	70,320	0.0223	11.40	11.40	12.43	9.843	12.95	6,100	11.528	0.00%
1999-03-22	0	0.022	0.018	0.019	0.017	0.022	4,202,000	82,646	0.0197	11.40	9.325	9.843	8.807	11.40	8,111	10.189	22.22%
1999-03-19	0	0.018	0.018	0.021	0.018	0.020	770,000	15,060	0.0196	9.325	9.325	10.88	9.325	10.36	1,486	10.132	0.00%
1999-03-18	0	0.018	0.018	0.020	0.018	0.018	490,000	8,820	0.0180	9.325	9.325	10.36	9.325	9.325	946	9.3250	-5.26%
1999-03-17	0	0.019	0.016	0.020	-	-	0	0	-	9.843	8.289	10.36	-	-	0	-	0.00%
1999-03-16	0	0.019	0.019	0.020	0.017	0.019	228,000	4,272	0.0187	9.843	9.843	10.36	8.807	9.843	440	9.7067	0.00%
1999-03-15	0	0.019	0.018	0.019	0.018	0.020	634,000	12,012	0.0189	9.843	9.325	9.843	9.325	10.36	1,224	9.8153	5.56%
1999-03-12	0	0.018	0.017	0.020	-	-	0	0	-	9.325	8.807	10.36	-	-	0	-	0.00%
1999-03-11	0	0.018	0.016	-	-	-	0	0	-	9.325	8.289	-	-	-	0	-	0.00%
1999-03-10	0	0.018	0.018	0.022	0.018	0.020	800,000	15,600	0.0195	9.325	9.325	11.40	9.325	10.36	1,544	10.102	-5.26%
1999-03-09	0	0.019	0.017	-	-	-	0	0	-	9.843	8.807	-	-	-	0	-	0.00%
1999-03-08	0	0.019	0.017	-	-	-	0	0	-	9.843	8.807	-	-	-	0	-	0.00%
1999-03-05	0	0.019	0.017	0.022	-	-	0	0	-	9.843	8.807	11.40	-	-	0	-	0.00%
1999-03-04	0	0.019	0.017	0.023	-	-	0	0	-	9.843	8.807	11.92	-	-	0	-	0.00%
1999-03-03	0	0.019	0.017	-	-	-	0	0	-	9.843	8.807	-	-	-	0	-	0.00%
1999-03-02	0	0.019	0.019	0.022	0.019	0.020	530,000	10,170	0.0192	9.843	9.843	11.40	9.843	10.36	1,023	9.9408	-5.00%
1999-03-01	0	0.020	0.020	0.022	0.020	0.020	666,666	13,327	0.0200	10.36	10.36	11.40	10.36	10.36	1,287	10.356	0.00%
1999-02-26	0	0.020	0.019	0.022	0.019	0.020	700,000	13,900	0.0199	10.36	9.843	11.40	9.843	10.36	1,351	10.287	5.26%
1999-02-25	0	0.019	0.019	0.027	0.019	0.023	1,520,000	30,880	0.0203	9.843	9.843	13.99	9.843	11.92	2,934	10.525	0.00%
1999-02-24	0	0.019	0.018	0.019	0.018	0.019	600,000	11,290	0.0188	9.843	9.325	9.843	9.325	9.843	1,158	9.7481	5.56%
1999-02-23	0	0.018	0.018	-	0.018	0.020	528,000	9,904	0.0188	9.325	9.325	-	9.325	10.36	1,019	9.7175	5.88%
1999-02-22	0	0.017	0.017	-	-	-	0	0	-	8.807	8.807	-	-	-	0	-	0.00%
1999-02-19	0	0.017	0.017	-	-	-	0	0	-	8.807	8.807	-	-	-	0	-	6.25%
1999-02-15	0	0.016	0.016	-	-	-	0	0	-	8.289	8.289	-	-	-	0	-	0.00%
1999-02-12	0	0.016	0.016	0.017	0.016	0.020	710,000	14,120	0.0199	8.289	8.289	8.807	8.289	10.36	1,371	10.303	0.00%
1999-02-11	0	0.016	0.015	0.016	0.016	0.018	800,000	13,000	0.0163	8.289	7.771	8.289	8.289	9.325	1,544	8.4184	-5.88%
1999-02-10	0	0.017	0.017	0.020	-	-	0	0	-	8.807	8.807	10.36	-	-	0	-	6.25%
1999-02-09	0	0.016	0.016	0.020	0.016	0.020	1,700,000	31,200	0.0184	8.289	8.289	10.36	8.289	10.36	3,282	9.5078	0.00%
1999-02-08	0	0.016	0.016	0.017	0.016	0.019	1,900,000	34,000	0.0179	8.289	8.289	8.807	8.289	9.843	3,668	9.2705	0.00%
1999-02-05	0	0.016	0.016	0.019	0.015	0.015	100,000	1,500	0.0150	8.289	8.289	9.843	7.771	7.771	193	7.7708	-11.11%
1999-02-04	0	0.018	0.018	0.019	0.018	0.018	20,000	360	0.0180	9.325	9.325	9.843	9.325	9.325	39	9.3250	5.88%
1999-02-03	0	0.017	0.016	0.017	0.016	0.019	1,640,000	28,640	0.0175	8.807	8.289	8.807	8.289	9.843	3,166	9.0470	0.00%
1999-02-02	0	0.017	0.016	0.017	0.015	0.020	1,680,000	29,200	0.0174	8.807	8.289	8.807	7.771	10.36	3,243	9.0043	0.00%
1999-02-01	0	0.017	0.017	0.018	0.017	0.017	200,000	3,400	0.0170	8.807	8.807	9.325	8.807	8.807	386	8.8069	-22.73%
1999-01-29	0	0.022	0.019	0.023	0.019	0.023	370,000	7,460	0.0202	11.40	9.843	11.92	9.843	11.92	714	10.445	10.00%
1999-01-28	0	0.020	0.020	0.024	0.018	0.018	300,000	5,400	0.0180	10.36	10.36	12.43	9.325	9.325	579	9.3250	-16.67%
1999-01-27	0	0.024	0.020	0.024	0.018	0.024	830,000	15,730	0.0190	12.43	10.36	12.43	9.325	12.43	1,602	9.8181	20.00%
1999-01-26	0	0.020	0.017	0.024	-	-	0	0	-	10.36	8.807	12.43	-	-	0	-	0.00%
1999-01-25	0	0.020	0.019	0.024	0.020	0.020	1,000,000	20,000	0.0200	10.36	9.843	12.43	10.36	10.36	1,930	10.361	-9.09%
1999-01-22	0	0.022	0.021	0.022	0.020	0.024	4,400,000	93,880	0.0213	11.40	10.88	11.40	10.36	12.43	8,493	11.053	-8.33%
1999-01-21	0	0.024	0.024	0.027	0.024	0.024	60,000	1,440	0.0240	12.43	12.43	13.99	12.43	12.43	116	12.433	0.00%
1999-01-20	0	0.024	0.024	0.025	0.024	0.024	1,660,000	39,840	0.0240	12.43	12.43	12.95	12.43	12.43	3,204	12.433	-11.11%
1999-01-19	0	0.027	0.024	0.027	0.027	0.027	300,000	8,100	0.0270	13.99	12.43	13.99	13.99	13.99	579	13.987	12.50%
1999-01-18	0	0.024	0.022	0.027	0.023	0.027	1,660,000	39,920	0.0240	12.43	11.40	13.99	11.92	13.99	3,204	12.458	4.35%
1999-01-15	0	0.023	0.021	-	0.019	0.025	3,388,000	72,648	0.0214	11.92	10.88	-	9.843	12.95	6,540	11.109	4.55%
1999-01-14	0	0.022	0.022	0.024	0.022	0.022	550,000	12,100	0.0220	11.40	11.40	12.43	11.40	11.40	1,062	11.397	-15.38%
1999-01-13	0	0.026	0.021	0.026	0.026	0.026	1,300,000	35,800	0.0275	13.47	10.88	13.47	13.47	13.47	2,509	14.266	0.00%
1999-01-12	0	0.026	-	0.027	-	-	0	0	-	13.47	-	13.99	-	-	0	-	0.00%
1999-01-11	0	0.026	-	0.029	0.026	0.026	1,000,000	26,000	0.0260	13.47	-	15.02	13.47	13.47	1,930	13.469	0.00%
1999-01-08	0	0.026	0.024	0.027	0.026	0.026	200,000	5,200	0.0260	13.47	12.43	13.99	13.47	13.47	386	13.469	4.00%
1999-01-07	0	0.025	0.025	0.028	0.025	0.025	128,000	3,200	0.0250	12.95	12.95	14.51	12.95	12.95	247	12.951	-3.85%
1999-01-06	0	0.026	0.024	0.028	-	-	0	0	-	13.47	12.43	14.51	-	-	0	-	0.00%
1999-01-05	0	0.026	0.024	0.028	0.026	0.026	1,000,000	26,000	0.0260	13.47	12.43	14.51	13.47	13.47	1,930	13.469	0.00%
1999-01-04	0	0.026	0.023	0.026	-	-	0	0	-	13.47	11.92	13.47	-	-	0	-	0.00%
1998-12-31	0	0.026	0.026	0.028	-	-	0	0	-	13.47	13.47	14.51	-	-	0	-	0.00%
1998-12-30	0	0.026	0.025	0.028	0.026	0.028	200,000	5,580	0.0279	13.47	12.95	14.51	13.47	14.51	386	14.454	-3.70%
1998-12-29	0	0.027	0.025	0.027	0.027	0.030	3,402,000	92,660	0.0272	13.99	12.95	13.99	13.99	15.54	6,567	14.110	-10.00%
1998-12-28	0	0.030	0.027	0.030	0.025	0.030	2,850,000	82,798	0.0291	15.54	13.99	15.54	12.95	15.54	5,501	15.051	0.00%
1998-12-24	0	0.030	0.025	0.030	0.030	0.030	30,000	900	0.0300	15.54	12.95	15.54	15.54	15.54	58	15.542	15.38%
1998-12-23	0	0.026	0.026	0.028	0.023	0.029	970,000	26,150	0.0270	13.47	13.47	14.51	11.92	15.02	1,872	13.966	-10.34%
1998-12-22	0	0.029	0.023	0.029	-	-	0	0	-	15.02	11.92	15.02	-	-	0	-	-3.33%
1998-12-21	0	0.030	0.028	0.030	0.028	0.030	1,450,000	42,700	0.0294	15.54	14.51	15.54	14.51	15.54	2,799	15.256	0.00%
1998-12-18	0	0.030	0.027	0.030	0.030	0.030	2,800,000	84,000	0.0300	15.54	13.99	15.54	15.54	15.54	5,405	15.542	0.00%
1998-12-17	0	0.030	0.027	0.032	0.030	0.030	16,800,000	504,000	0.0300	15.54	13.99	16.58	15.54	15.54	32,429	15.542	-3.23%
1998-12-16	0	0.031	0.030	0.031	-	-	0	0	-	16.06	15.54	16.06	-	-	0	-	-3.13%
1998-12-15	0	0.032	0.029	0.032	0.029	0.032	19,602,000	587,970	0.0300	16.58	15.02	16.58	15.02	16.58	37,838	15.539	0.00%
1998-12-14	0	0.032	0.029	0.032	0.029	0.032	2,310,000	67,290	0.0291	16.58	15.02	16.58	15.02	16.58	4,459	15.091	3.23%
1998-12-11	0	0.031	0.031	0.033	0.029	0.032	4,180,000	124,910	0.0299	16.06	16.06	17.10	15.02	16.58	8,069	15.481	3.33%
1998-12-10	0	0.030	0.028	0.030	0.027	0.030	100,000	2,820	0.0282	15.54	14.51	15.54	13.99	15.54	193	14.609	7.14%
1998-12-09	0	0.028	0.027	0.029	-	-	0	0	-	14.51	13.99	15.02	-	-	0	-	0.00%
1998-12-08	0	0.028	0.028	0.029	0.027	0.030	2,960,000	83,060	0.0281	14.51	14.51	15.02	13.99	15.54	5,714	14.537	0.00%
1998-12-07	0	0.028	0.027	0.030	0.028	0.030	5,356,000	154,348	0.0288	14.51	13.99	15.54	14.51	15.54	10,339	14.929	0.00%
1998-12-04	0	0.028	0.027	0.030	0.028	0.028	400,000	11,200	0.0280	14.51	13.99	15.54	14.51	14.51	772	14.506	3.70%
1998-12-03	0	0.027	0.029	0.033	0.026	0.030	1,730,000	47,586	0.0275	13.99	15.02	17.10	13.47	15.54	3,339	14.250	-10.00%
1998-12-02	0	0.030	0.030	0.034	-	-	0	0	-	15.54	15.54	17.61	-	-	0	-	0.00%
1998-12-01	0	0.030	0.029	0.033	0.030	0.030	192,000	5,698	0.0297	15.54	15.02	17.10	15.54	15.54	371	15.374	0.00%
1998-11-30	0	0.030	0.030	0.035	0.030	0.032	4,006,000	123,288	0.0308	15.54	15.54	18.13	15.54	16.58	7,733	15.944	-14.29%
1998-11-27	0	0.035	0.033	0.035	0.032	0.036	1,494,000	49,028	0.0328	18.13	17.10	18.13	16.58	18.65	2,884	17.001	2.94%
1998-11-26	0	0.034	0.033	0.034	0.034	0.037	5,100,000	179,800	0.0353	17.61	17.10	17.61	17.61	19.17	9,845	18.264	-15.00%
1998-11-25	0	0.040	0.036	0.040	0.036	0.040	4,300,000	160,276	0.0373	20.72	18.65	20.72	18.65	20.72	8,300	19.310	0.00%
1998-11-24	0	0.040	0.040	0.041	0.040	0.043	7,920,000	322,250	0.0407	20.72	20.72	21.24	20.72	22.28	15,288	21.079	-2.44%
1998-11-23	0	0.041	0.041	0.042	0.039	0.042	11,783,333	480,830	0.0408	21.24	21.24	21.76	20.20	21.76	22,745	21.140	2.50%
1998-11-20	0	0.040	0.040	0.041	0.039	0.045	28,948,000	1,204,538	0.0416	20.72	20.72	21.24	20.20	23.31	55,878	21.556	8.11%
1998-11-19	0	0.037	0.036	0.038	0.035	0.038	8,220,000	308,790	0.0376	19.17	18.65	19.69	18.13	19.69	15,867	19.461	-2.63%
1998-11-18	0	0.038	0.036	0.038	0.034	0.040	12,196,000	450,916	0.0370	19.69	18.65	19.69	17.61	20.72	23,542	19.154	11.76%
1998-11-17	0	0.034	0.033	0.034	0.033	0.036	7,860,000	267,740	0.0341	17.61	17.10	17.61	17.10	18.65	15,172	17.647	-2.86%
1998-11-16	0	0.035	0.034	0.035	0.034	0.036	3,066,666	107,093	0.0349	18.13	17.61	18.13	17.61	18.65	5,920	18.091	2.94%
1998-11-13	0	0.034	0.034	0.035	0.034	0.035	3,279,999	113,292	0.0345	17.61	17.61	18.13	17.61	18.13	6,331	17.894	0.00%
1998-11-12	0	0.034	0.034	0.037	0.034	0.037	5,912,000	208,660	0.0353	17.61	17.61	19.17	17.61	19.17	11,412	18.284	-2.86%
1998-11-11	0	0.035	0.034	0.036	0.034	0.037	3,220,000	113,840	0.0354	18.13	17.61	18.65	17.61	19.17	6,216	18.315	2.94%
1998-11-10	0	0.034	0.034	0.036	0.033	0.035	3,510,000	118,630	0.0338	17.61	17.61	18.65	17.10	18.13	6,775	17.509	-2.86%
1998-11-09	0	0.035	0.034	0.036	0.033	0.036	2,600,000	91,400	0.0352	18.13	17.61	18.65	17.10	18.65	5,019	18.212	2.94%
1998-11-06	0	0.034	0.034	0.037	0.034	0.038	4,420,000	157,080	0.0355	17.61	17.61	19.17	17.61	19.69	8,532	18.411	0.00%
1998-11-05	0	0.034	0.034	0.036	0.034	0.041	7,950,000	293,900	0.0370	17.61	17.61	18.65	17.61	21.24	15,346	19.152	-8.11%
1998-11-04	0	0.037	0.037	0.040	0.034	0.043	15,918,000	599,510	0.0377	19.17	19.17	20.72	17.61	22.28	30,726	19.511	8.82%
1998-11-03	0	0.034	0.033	0.034	0.031	0.034	2,640,000	85,224	0.0323	17.61	17.10	17.61	16.06	17.61	5,096	16.724	-2.86%
1998-11-02	0	0.035	0.032	0.035	0.031	0.037	7,484,000	252,804	0.0338	18.13	16.58	18.13	16.06	19.17	14,446	17.500	20.69%
1998-10-30	0	0.029	0.029	0.033	0.029	0.035	6,218,000	209,882	0.0338	15.02	15.02	17.10	15.02	18.13	12,003	17.486	-14.71%
1998-10-29	0	0.034	0.032	0.034	0.030	0.039	14,836,000	506,054	0.0341	17.61	16.58	17.61	15.54	20.20	28,638	17.671	6.25%
1998-10-27	0	0.032	0.030	0.033	0.027	0.032	27,176,000	779,866	0.0287	16.58	15.54	17.10	13.99	16.58	52,458	14.867	18.52%
1998-10-26	0	0.027	0.027	0.028	0.027	0.027	1,094,000	29,538	0.0270	13.99	13.99	14.51	13.99	13.99	2,112	13.987	-3.57%
1998-10-23	0	0.028	0.023	0.028	0.024	0.028	302,000	7,256	0.0240	14.51	11.92	14.51	12.43	14.51	583	12.447	12.00%
1998-10-22	0	0.025	0.025	0.027	0.025	0.026	4,900,000	124,500	0.0254	12.95	12.95	13.99	12.95	13.47	9,458	13.163	0.00%
1998-10-21	0	0.025	0.025	0.029	0.025	0.029	1,904,000	51,368	0.0270	12.95	12.95	15.02	12.95	15.02	3,675	13.977	-7.41%
1998-10-20	0	0.027	0.026	0.027	0.027	0.032	6,728,000	192,930	0.0287	13.99	13.47	13.99	13.99	16.58	12,987	14.856	3.85%
1998-10-19	0	0.026	0.026	0.029	0.022	0.029	2,846,000	71,996	0.0253	13.47	13.47	15.02	11.40	15.02	5,494	13.105	-3.70%
1998-10-16	0	0.027	0.025	0.027	0.023	0.027	4,184,000	101,884	0.0244	13.99	12.95	13.99	11.92	13.99	8,076	12.615	17.39%
1998-10-15	0	0.023	0.023	0.025	0.023	0.023	600,000	13,800	0.0230	11.92	11.92	12.95	11.92	11.92	1,158	11.915	-17.86%
1998-10-14	0	0.028	0.022	0.029	0.021	0.028	955,400	23,058	0.0241	14.51	11.40	15.02	10.88	14.51	1,844	12.503	21.74%
1998-10-13	0	0.023	0.021	0.024	0.023	0.024	1,100,000	25,400	0.0231	11.92	10.88	12.43	11.92	12.43	2,123	11.962	-4.17%
1998-10-12	0	0.024	0.024	0.025	0.022	0.026	4,600,666	103,790	0.0226	12.43	12.43	12.95	11.40	13.47	8,881	11.687	9.09%
1998-10-09	0	0.022	0.018	0.023	0.021	0.021	1,000,000	21,000	0.0210	11.40	9.325	11.92	10.88	10.88	1,930	10.879	0.00%
1998-10-08	0	0.022	0.019	0.024	-	-	0	0	-	11.40	9.843	12.43	-	-	0	-	0.00%
1998-10-07	0	0.022	0.021	0.023	0.020	0.022	4,400,000	90,450	0.0206	11.40	10.88	11.92	10.36	11.40	8,493	10.650	4.76%
1998-10-05	0	0.021	0.021	0.025	0.021	0.021	46,880,000	1,076,140	0.0230	10.88	10.88	12.95	10.88	10.88	90,492	11.892	-16.00%
1998-09-30	0	0.025	0.021	0.028	-	-	0	0	-	12.95	10.88	14.51	-	-	0	-	0.00%
1998-09-29	0	0.025	0.022	0.025	0.023	0.025	1,200,000	28,800	0.0240	12.95	11.40	12.95	11.92	12.95	2,316	12.433	13.64%
1998-09-28	0	0.022	0.021	0.022	0.022	0.027	40,850,000	938,950	0.0230	11.40	10.88	11.40	11.40	13.99	78,853	11.908	-4.35%
1998-09-25	0	0.023	0.022	0.027	-	-	0	0	-	11.92	11.40	13.99	-	-	0	-	0.00%
1998-09-24	0	0.023	0.023	0.025	0.021	0.021	44,000	924	0.0210	11.92	11.92	12.95	10.88	10.88	85	10.879	-8.00%
1998-09-23	0	0.025	0.021	0.025	-	-	0	0	-	12.95	10.88	12.95	-	-	0	-	0.00%
1998-09-22	0	0.025	0.022	0.025	-	-	0	0	-	12.95	11.40	12.95	-	-	0	-	0.00%
1998-09-21	0	0.025	0.023	0.027	-	-	0	0	-	12.95	11.92	13.99	-	-	0	-	0.00%
1998-09-18	0	0.025	0.021	0.025	0.025	0.029	7,370,000	193,150	0.0262	12.95	10.88	12.95	12.95	15.02	14,226	13.577	-13.79%
1998-09-17	0	0.029	0.027	0.029	0.029	0.029	300,000	8,700	0.0290	15.02	13.99	15.02	15.02	15.02	579	15.024	7.41%
1998-09-16	0	0.027	0.027	0.029	0.025	0.029	2,810,000	74,810	0.0266	13.99	13.99	15.02	12.95	15.02	5,424	13.792	0.00%
1998-09-15	0	0.027	0.026	0.028	0.027	0.027	2,400,000	64,800	0.0270	13.99	13.47	14.51	13.99	13.99	4,633	13.987	0.00%
1998-09-14	0	0.027	0.027	0.029	0.026	0.027	3,282,000	85,614	0.0261	13.99	13.99	15.02	13.47	13.99	6,335	13.514	-3.57%
1998-09-11	0	0.028	0.025	0.029	-	-	0	0	-	14.51	12.95	15.02	-	-	0	-	0.00%
1998-09-10	0	0.028	0.026	0.029	0.026	0.028	3,300,000	90,500	0.0274	14.51	13.47	15.02	13.47	14.51	6,370	14.207	7.69%
1998-09-09	0	0.026	0.025	0.028	0.026	0.029	3,056,000	84,012	0.0275	13.47	12.95	14.51	13.47	15.02	5,899	14.242	-16.13%
1998-09-08	0	0.031	0.030	0.031	0.028	0.031	10,624,000	313,284	0.0295	16.06	15.54	16.06	14.51	16.06	20,507	15.277	14.81%
1998-09-07	0	0.027	0.024	0.028	0.020	0.027	1,100,000	29,150	0.0265	13.99	12.43	14.51	10.36	13.99	2,123	13.728	17.39%
1998-09-04	0	0.023	0.023	0.024	0.022	0.023	1,900,000	43,200	0.0227	11.92	11.92	12.43	11.40	11.92	3,668	11.779	0.00%
1998-09-03	0	0.023	0.023	0.024	0.021	0.021	950,000	19,950	0.0210	11.92	11.92	12.43	10.88	10.88	1,834	10.879	-4.17%
1998-09-02	0	0.024	0.020	0.024	0.020	0.024	1,050,000	21,700	0.0207	12.43	10.36	12.43	10.36	12.43	2,027	10.706	0.00%
1998-09-01	0	0.024	0.022	0.024	0.024	0.024	300,000	7,200	0.0240	12.43	11.40	12.43	12.43	12.43	579	12.433	4.35%
1998-08-31	0	0.023	0.019	0.026	0.023	0.026	432,000	10,742	0.0249	11.92	9.843	13.47	11.92	13.47	834	12.882	0.00%
1998-08-28	0	0.023	0.023	0.025	0.020	0.025	1,790,000	41,326	0.0231	11.92	11.92	12.95	10.36	12.95	3,455	11.960	-8.00%
1998-08-27	0	0.025	0.022	0.025	0.025	0.025	1,000,000	25,000	0.0250	12.95	11.40	12.95	12.95	12.95	1,930	12.951	4.17%
1998-08-26	0	0.024	0.024	0.027	0.024	0.026	2,390,000	59,160	0.0248	12.43	12.43	13.99	12.43	13.47	4,613	12.823	-14.29%
1998-08-25	0	0.028	0.022	0.028	0.027	0.028	1,000,000	27,600	0.0276	14.51	11.40	14.51	13.99	14.51	1,930	14.298	0.00%
1998-08-24	0	0.028	0.028	0.029	0.021	0.022	1,000,000	21,200	0.0212	14.51	14.51	15.02	10.88	11.40	1,930	10.983	3.70%
1998-08-21	0	0.027	0.021	0.028	0.021	0.027	1,030,000	23,682	0.0230	13.99	10.88	14.51	10.88	13.99	1,988	11.911	0.00%
1998-08-20	0	0.027	0.027	0.028	0.025	0.025	900,000	22,500	0.0250	13.99	13.99	14.51	12.95	12.95	1,737	12.951	-6.90%
1998-08-19	0	0.029	0.028	0.029	0.026	0.029	1,400,000	38,190	0.0273	15.02	14.51	15.02	13.47	15.02	2,702	14.132	11.54%
1998-08-18	0	0.026	0.023	0.027	0.023	0.027	2,430,000	59,910	0.0247	13.47	11.92	13.99	11.92	13.99	4,691	12.772	-3.70%
1998-08-14	0	0.027	0.023	0.027	0.023	0.027	720,000	16,640	0.0231	13.99	11.92	13.99	11.92	13.99	1,390	11.973	0.00%
1998-08-13	0	0.027	0.025	0.027	-	-	0	0	-	13.99	12.95	13.99	-	-	0	-	0.00%
1998-08-12	0	0.027	0.027	0.028	0.025	0.025	300,000	7,500	0.0250	13.99	13.99	14.51	12.95	12.95	579	12.951	0.00%
1998-08-11	0	0.027	0.026	0.027	0.027	0.027	380,000	10,260	0.0270	13.99	13.47	13.99	13.99	13.99	734	13.987	-6.90%
1998-08-10	0	0.029	0.029	0.030	0.027	0.029	5,784,000	159,368	0.0276	15.02	15.02	15.54	13.99	15.02	11,165	14.274	0.00%
1998-08-07	0	0.029	0.029	0.030	0.028	0.028	420,000	11,760	0.0280	15.02	15.02	15.54	14.51	14.51	811	14.506	0.00%
1998-08-06	0	0.029	0.029	0.030	0.029	0.030	750,000	21,800	0.0291	15.02	15.02	15.54	15.02	15.54	1,448	15.058	-3.33%
1998-08-05	0	0.030	0.030	0.031	0.029	0.031	4,368,000	130,340	0.0298	15.54	15.54	16.06	15.02	16.06	8,432	15.459	-6.25%
1998-08-04	0	0.032	0.030	0.032	0.030	0.032	10,160,000	320,620	0.0316	16.58	15.54	16.58	15.54	16.58	19,612	16.348	3.23%
1998-08-03	0	0.031	0.029	0.031	0.029	0.032	20,960,000	658,970	0.0314	16.06	15.02	16.06	15.02	16.58	40,459	16.287	0.00%
1998-07-31	0	0.031	0.029	0.034	0.029	0.031	10,230,000	306,400	0.0300	16.06	15.02	17.61	15.02	16.06	19,747	15.516	3.33%
1998-07-30	0	0.030	0.030	0.031	0.030	0.030	3,500,000	105,000	0.0300	15.54	15.54	16.06	15.54	15.54	6,756	15.542	0.00%
1998-07-29	0	0.030	0.030	0.031	0.027	0.030	6,210,000	177,610	0.0286	15.54	15.54	16.06	13.99	15.54	11,987	14.817	-3.23%
1998-07-28	0	0.031	0.029	0.031	0.029	0.031	2,176,000	64,544	0.0297	16.06	15.02	16.06	15.02	16.06	4,200	15.366	0.00%
1998-07-27	0	0.031	0.029	0.031	0.029	0.031	5,030,000	148,620	0.0295	16.06	15.02	16.06	15.02	16.06	9,709	15.307	3.33%
1998-07-24	0	0.030	0.029	0.030	0.027	0.030	3,030,000	86,760	0.0286	15.54	15.02	15.54	13.99	15.54	5,849	14.834	7.14%
1998-07-23	0	0.028	0.028	0.029	0.027	0.030	2,808,000	79,254	0.0282	14.51	14.51	15.02	13.99	15.54	5,420	14.622	-6.67%
1998-07-22	0	0.030	0.030	0.031	0.025	0.032	1,860,000	53,240	0.0286	15.54	15.54	16.06	12.95	16.58	3,590	14.829	-6.25%
1998-07-21	0	0.032	0.029	0.032	0.029	0.032	684,000	20,228	0.0296	16.58	15.02	16.58	15.02	16.58	1,320	15.321	6.67%
1998-07-20	0	0.030	0.030	0.032	0.030	0.031	1,050,000	31,800	0.0303	15.54	15.54	16.58	15.54	16.06	2,027	15.690	-6.25%
1998-07-17	0	0.032	0.032	0.033	0.030	0.034	3,940,000	129,660	0.0329	16.58	16.58	17.10	15.54	17.61	7,605	17.048	-5.88%
1998-07-16	0	0.034	0.031	0.034	0.031	0.034	1,400,000	46,000	0.0329	17.61	16.06	17.61	16.06	17.61	2,702	17.022	0.00%
1998-07-15	0	0.034	0.034	0.035	0.031	0.036	3,950,000	129,450	0.0328	17.61	17.61	18.13	16.06	18.65	7,625	16.978	-2.86%
1998-07-14	0	0.035	0.033	0.036	0.032	0.035	3,140,000	107,110	0.0341	18.13	17.10	18.65	16.58	18.13	6,061	17.672	1.45%
1998-07-13	0	0.036	0.034	0.037	0.032	0.037	23,360,000	808,722	0.0346	17.87	16.88	18.37	15.89	18.37	47,052	17.188	16.13%
1998-07-10	0	0.031	0.030	0.032	0.029	0.031	3,740,000	111,550	0.0298	15.39	14.89	15.89	14.40	15.39	7,533	14.808	0.00%
1998-07-09	0	0.031	0.031	0.032	0.030	0.031	3,550,000	108,700	0.0306	15.39	15.39	15.89	14.89	15.39	7,150	15.202	-3.13%
1998-07-08	0	0.032	0.032	0.033	0.030	0.032	4,634,000	144,368	0.0312	15.89	15.89	16.38	14.89	15.89	9,334	15.467	0.00%
1998-07-07	0	0.032	0.031	0.032	0.030	0.032	7,660,000	237,940	0.0311	15.89	15.39	15.89	14.89	15.89	15,429	15.422	3.23%
1998-07-06	0	0.031	0.031	0.032	0.030	0.032	5,356,000	167,636	0.0313	15.39	15.39	15.89	14.89	15.89	10,788	15.539	0.00%
1998-07-03	0	0.031	0.031	0.036	0.031	0.036	1,424,000	45,974	0.0323	15.39	15.39	17.87	15.39	17.87	2,868	16.029	-16.22%
1998-07-02	0	0.037	0.037	0.038	0.036	0.037	428,000	15,738	0.0368	18.37	18.37	18.87	17.87	18.37	862	18.256	8.82%
1998-06-30	0	0.034	0.033	0.034	0.033	0.036	1,702,000	57,072	0.0335	16.88	16.38	16.88	16.38	17.87	3,428	16.648	-12.82%
1998-06-29	0	0.039	0.035	0.039	-	-	0	0	-	19.36	17.38	19.36	-	-	0	-	-2.50%
1998-06-26	0	0.040	0.035	0.040	0.035	0.040	550,000	20,350	0.0370	19.86	17.38	19.86	17.38	19.86	1,108	18.369	0.00%
1998-06-25	0	0.040	0.037	0.040	0.038	0.040	1,550,000	59,470	0.0384	19.86	18.37	19.86	18.87	19.86	3,122	19.048	8.11%
1998-06-24	0	0.037	0.037	0.038	0.037	0.038	1,260,000	47,870	0.0380	18.37	18.37	18.87	18.37	18.87	2,538	18.862	-2.63%
1998-06-23	0	0.038	0.038	0.039	0.038	0.040	4,464,000	173,810	0.0389	18.87	18.87	19.36	18.87	19.86	8,991	19.331	-2.56%
1998-06-22	0	0.039	0.039	0.043	0.037	0.048	24,112,000	1,005,692	0.0417	19.36	19.36	21.35	18.37	23.83	48,567	20.707	11.43%
1998-06-19	0	0.035	0.035	0.037	0.031	0.036	21,220,000	689,550	0.0325	17.38	17.38	18.37	15.39	17.87	42,742	16.133	6.06%
1998-06-18	0	0.033	0.033	0.037	0.031	0.043	11,786,000	424,622	0.0360	16.38	16.38	18.37	15.39	21.35	23,740	17.887	-8.33%
1998-06-17	0	0.036	0.036	0.039	0.030	0.045	20,572,000	725,278	0.0353	17.87	17.87	19.36	14.89	22.34	41,437	17.503	-20.00%
1998-06-16	1	0.045	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
1998-06-15	1	0.045	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
1998-06-12	1	0.045	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
1998-06-11	0	0.045	0.045	0.047	0.040	0.045	8,132,000	338,950	0.0417	22.34	22.34	23.33	19.86	22.34	16,380	20.693	-2.17%
1998-06-10	0	0.046	0.045	0.050	0.045	0.050	6,202,000	294,506	0.0475	22.84	22.34	24.82	22.34	24.82	12,492	23.575	-8.00%
1998-06-09	0	0.050	0.050	0.056	0.048	0.058	1,602,000	84,512	0.0528	24.82	24.82	27.80	23.83	28.80	3,227	26.191	-15.25%
1998-06-08	0	0.059	0.058	0.060	0.059	0.062	2,310,000	140,020	0.0606	29.29	28.80	29.79	29.29	30.78	4,653	30.093	-3.28%
1998-06-05	0	0.061	0.061	0.062	0.054	0.063	5,064,000	295,216	0.0583	30.28	30.28	30.78	26.81	31.28	10,200	28.943	3.39%
1998-06-04	0	0.059	0.059	0.062	0.058	0.062	2,998,000	177,516	0.0592	29.29	29.29	30.78	28.80	30.78	6,039	29.397	-7.81%
1998-06-03	0	0.064	0.062	0.066	0.052	0.067	15,068,000	919,954	0.0611	31.77	30.78	32.77	25.82	33.26	30,350	30.311	10.34%
1998-06-02	0	0.058	0.051	0.058	0.047	0.058	12,556,000	636,626	0.0507	28.80	25.32	28.80	23.33	28.80	25,291	25.172	1.75%
1998-06-01	0	0.057	0.055	0.057	0.055	0.061	8,310,000	472,700	0.0569	28.30	27.31	28.30	27.31	30.28	16,738	28.241	-5.00%
1998-05-29	0	0.060	0.060	0.062	0.060	0.067	4,666,000	287,236	0.0616	29.79	29.79	30.78	29.79	33.26	9,398	30.562	-10.45%
1998-05-28	0	0.067	0.067	0.068	0.060	0.070	6,540,000	437,650	0.0669	33.26	33.26	33.76	29.79	34.75	13,173	33.223	-1.47%
1998-05-27	0	0.068	0.067	0.069	0.067	0.071	7,100,000	487,150	0.0686	33.76	33.26	34.26	33.26	35.25	14,301	34.064	-8.11%
1998-05-26	0	0.074	0.074	0.075	0.067	0.083	82,440,000	5,967,360	0.0724	36.74	36.74	37.24	33.26	41.21	166,052	35.937	-14.94%
1998-05-25	0	0.087	0.085	0.088	0.085	0.093	2,948,000	255,820	0.0868	43.19	42.20	43.69	42.20	46.17	5,938	43.082	-6.45%
1998-05-22	0	0.093	0.091	0.095	0.089	0.095	1,400,000	129,700	0.0926	46.17	45.18	47.16	44.19	47.16	2,820	45.994	0.00%
1998-05-21	0	0.093	0.091	0.095	0.093	0.098	2,400,000	230,000	0.0958	46.17	45.18	47.16	46.17	48.65	4,834	47.578	-3.12%
1998-05-20	0	0.096	0.096	0.098	0.095	0.099	2,030,000	195,800	0.0965	47.66	47.66	48.65	47.16	49.15	4,089	47.886	-3.03%
1998-05-19	0	0.099	0.095	0.099	0.088	0.099	3,050,000	284,410	0.0932	49.15	47.16	49.15	43.69	49.15	6,143	46.295	10.00%
1998-05-18	0	0.090	0.088	0.090	0.088	0.090	1,030,000	92,340	0.0897	44.68	43.69	44.68	43.69	44.68	2,075	44.509	-1.10%
1998-05-15	0	0.091	0.088	0.091	0.091	0.091	500,000	45,500	0.0910	45.18	43.69	45.18	45.18	45.18	1,007	45.179	-4.21%
1998-05-14	0	0.095	0.089	0.095	0.090	0.098	452,000	42,930	0.0950	47.16	44.19	47.16	44.68	48.65	910	47.154	3.26%
1998-05-13	0	0.092	0.092	0.093	0.090	0.095	4,330,000	400,180	0.0924	45.68	45.68	46.17	44.68	47.16	8,722	45.884	-4.17%
1998-05-12	0	0.096	0.095	0.098	0.096	0.102	6,960,000	694,180	0.0997	47.66	47.16	48.65	47.66	50.64	14,019	49.517	-4.95%
1998-05-11	0	0.101	0.101	0.103	0.101	0.104	4,570,000	469,030	0.1026	50.14	50.14	51.14	50.14	51.63	9,205	50.954	0.00%
1998-05-08	0	0.101	0.102	0.103	0.101	0.103	2,770,000	281,330	0.1016	50.14	50.64	51.14	50.14	51.14	5,579	50.423	0.00%
1998-05-07	0	0.101	0.101	0.102	0.099	0.105	5,730,000	587,040	0.1025	50.14	50.14	50.64	49.15	52.13	11,541	50.863	-1.94%
1998-05-06	0	0.103	0.102	0.103	0.100	0.106	6,610,000	680,760	0.1030	51.14	50.64	51.14	49.65	52.63	13,314	51.131	3.00%
1998-05-05	0	0.100	0.100	0.101	0.100	0.113	8,180,000	850,150	0.1039	49.65	49.65	50.14	49.65	56.10	16,476	51.598	-10.71%
1998-05-04	0	0.112	0.112	-	0.100	0.112	9,110,000	938,650	0.1030	55.60	55.60	-	49.65	55.60	18,350	51.154	6.67%
1998-05-01	0	0.105	0.105	0.107	0.105	0.111	10,234,000	1,110,366	0.1085	52.13	52.13	53.12	52.13	55.11	20,614	53.866	-0.94%
1998-04-30	0	0.106	0.106	0.107	0.105	0.110	10,606,000	1,134,934	0.1070	52.63	52.63	53.12	52.13	54.61	21,363	53.127	-3.64%
1998-04-29	0	0.110	0.108	0.110	0.108	0.116	10,830,000	1,213,120	0.1120	54.61	53.62	54.61	53.62	57.59	21,814	55.612	-4.35%
1998-04-28	0	0.115	0.115	0.116	0.107	0.118	16,590,000	1,891,390	0.1140	57.09	57.09	57.59	53.12	58.58	33,416	56.601	-0.86%
1998-04-27	0	0.116	0.115	0.116	0.115	0.130	29,940,000	3,627,360	0.1212	57.59	57.09	57.59	57.09	64.54	60,306	60.149	-11.45%
1998-04-24	0	0.131	0.131	0.133	0.130	0.139	56,860,000	7,623,192	0.1341	65.04	65.04	66.03	64.54	69.01	114,529	66.561	-5.76%
1998-04-23	0	0.139	0.138	0.139	0.139	0.156	56,550,000	8,195,130	0.1449	69.01	68.51	69.01	69.01	77.45	113,904	71.948	-9.15%
1998-04-22	0	0.153	0.152	0.153	0.147	0.164	176,316,000	27,814,644	0.1578	75.96	75.46	75.96	72.98	81.42	355,139	78.320	4.79%
1998-04-21	0	0.146	0.145	0.147	0.141	0.155	92,760,000	13,970,748	0.1506	72.48	71.99	72.98	70.00	76.95	186,839	74.774	4.29%
1998-04-20	0	0.140	0.139	0.142	0.140	0.145	12,690,000	1,817,120	0.1432	69.51	69.01	70.50	69.51	71.99	25,560	71.091	-2.10%
1998-04-17	0	0.143	0.143	0.144	0.142	0.146	6,190,000	890,370	0.1438	71.00	71.00	71.49	70.50	72.48	12,468	71.412	-1.38%
1998-04-16	0	0.145	0.145	0.146	0.142	0.159	35,980,000	5,479,160	0.1523	71.99	71.99	72.48	70.50	78.94	72,472	75.604	0.69%
1998-04-15	0	0.144	0.142	0.144	0.140	0.145	8,970,000	1,279,050	0.1426	71.49	70.50	71.49	69.51	71.99	18,068	70.793	0.70%
1998-04-14	0	0.143	0.142	0.144	0.140	0.147	3,000,000	429,350	0.1431	71.00	70.50	71.49	69.51	72.98	6,043	71.053	0.70%
1998-04-09	0	0.142	0.142	0.144	0.141	0.145	2,650,000	379,050	0.1430	70.50	70.50	71.49	70.00	71.99	5,338	71.014	-0.70%
1998-04-08	0	0.143	0.140	0.143	0.138	0.143	1,750,000	245,050	0.1400	71.00	69.51	71.00	68.51	71.00	3,525	69.520	3.62%
1998-04-07	0	0.138	0.138	0.141	0.138	0.143	1,000,000	138,850	0.1389	68.51	68.51	70.00	68.51	71.00	2,014	68.935	-0.72%
1998-04-03	0	0.139	0.136	0.142	0.134	0.139	3,122,000	427,812	0.1370	69.01	67.52	70.50	66.53	69.01	6,288	68.032	-0.71%
1998-04-02	0	0.140	0.140	0.143	0.139	0.145	5,070,000	722,860	0.1426	69.51	69.51	71.00	69.01	71.99	10,212	70.785	-3.45%
1998-04-01	0	0.145	0.145	0.148	0.142	0.155	6,230,000	926,780	0.1488	71.99	71.99	73.48	70.50	76.95	12,549	73.855	-5.84%
1998-03-31	0	0.154	0.154	0.156	0.153	0.165	10,390,000	1,623,490	0.1563	76.46	76.46	77.45	75.96	81.92	20,928	77.576	0.00%
1998-03-30	0	0.154	0.154	0.159	0.154	0.180	38,012,000	6,495,364	0.1709	76.46	76.46	78.94	76.46	89.36	76,565	84.835	-8.33%
1998-03-27	0	0.168	0.167	0.169	0.141	0.168	51,814,000	8,124,816	0.1568	83.41	82.91	83.90	70.00	83.41	104,365	77.850	19.15%
1998-03-26	0	0.141	0.140	0.142	0.138	0.142	7,080,000	992,580	0.1402	70.00	69.51	70.50	68.51	70.50	14,261	69.603	0.00%
1998-03-25	0	0.141	0.140	0.144	0.140	0.144	4,760,000	674,602	0.1417	70.00	69.51	71.49	69.51	71.49	9,588	70.361	0.00%
1998-03-24	0	0.141	0.141	0.143	0.140	0.146	2,720,000	386,150	0.1420	70.00	70.00	71.00	69.51	72.48	5,479	70.482	2.17%
1998-03-23	0	0.138	0.137	0.142	0.138	0.142	2,706,000	378,774	0.1400	68.51	68.02	70.50	68.51	70.50	5,450	69.494	-1.43%
1998-03-20	0	0.140	0.140	0.147	0.138	0.140	1,392,000	194,796	0.1399	69.51	69.51	72.98	68.51	69.51	2,804	69.476	0.00%
1998-03-19	0	0.140	0.140	0.150	0.140	0.150	1,160,000	170,800	0.1472	69.51	69.51	74.47	69.51	74.47	2,336	73.101	4.48%
1998-03-18	0	0.134	0.134	-	0.134	0.134	820,000	109,880	0.1340	66.53	66.53	-	66.53	66.53	1,652	66.527	-2.90%
1998-03-17	0	0.138	0.134	0.140	0.138	0.140	1,020,000	142,200	0.1394	68.51	66.53	69.51	68.51	69.51	2,055	69.214	0.00%
1998-03-16	0	0.138	0.138	0.141	0.135	0.142	2,358,000	325,096	0.1379	68.51	68.51	70.00	67.02	70.50	4,750	68.448	1.47%
1998-03-13	0	0.136	0.136	0.140	0.136	0.136	210,000	28,560	0.1360	67.52	67.52	69.51	67.52	67.52	423	67.520	1.49%
1998-03-12	0	0.134	0.134	0.140	0.130	0.142	3,720,000	502,580	0.1351	66.53	66.53	69.51	64.54	70.50	7,493	67.074	-2.90%
1998-03-11	0	0.138	0.138	0.145	0.138	0.142	1,350,000	189,228	0.1402	68.51	68.51	71.99	68.51	70.50	2,719	69.590	-3.50%
1998-03-10	0	0.143	0.143	0.149	0.143	0.143	100,000	14,300	0.1430	71.00	71.00	73.97	71.00	71.00	201	70.995	-4.03%
1998-03-09	0	0.149	0.146	0.150	0.140	0.150	882,000	129,188	0.1465	73.97	72.48	74.47	69.51	74.47	1,777	72.719	5.67%
1998-03-06	0	0.141	0.141	0.148	0.132	0.143	2,418,000	334,828	0.1385	70.00	70.00	73.48	65.53	71.00	4,870	68.748	6.82%
1998-03-05	0	0.132	0.133	0.150	0.132	0.157	5,392,000	784,838	0.1456	65.53	66.03	74.47	65.53	77.95	10,861	72.264	-16.46%
1998-03-04	0	0.158	0.158	0.160	0.157	0.166	3,540,000	557,320	0.1574	78.44	78.44	79.44	77.95	82.41	7,130	78.162	-3.07%
1998-03-03	0	0.163	0.159	0.166	0.155	0.163	4,198,000	662,056	0.1577	80.92	78.94	82.41	76.95	80.92	8,456	78.297	2.52%
1998-03-02	0	0.159	-	0.162	0.159	0.177	12,298,000	2,101,294	0.1709	78.94	-	80.43	78.94	87.88	24,771	84.829	-4.79%
1998-02-27	0	0.167	0.165	0.167	0.163	0.170	5,808,000	963,058	0.1658	82.91	81.92	82.91	80.92	84.40	11,699	82.323	1.83%
1998-02-26	0	0.164	0.162	0.165	0.161	0.167	6,416,000	1,048,528	0.1634	81.42	80.43	81.92	79.93	82.91	12,923	81.135	0.00%
1998-02-25	0	0.164	0.164	0.168	0.161	0.170	4,496,000	743,324	0.1653	81.42	81.42	83.41	79.93	84.40	9,056	82.081	-3.53%
1998-02-24	0	0.170	0.168	0.170	0.168	0.170	5,516,000	934,130	0.1693	84.40	83.41	84.40	83.41	84.40	11,110	84.077	0.00%
1998-02-23	0	0.170	0.169	0.170	0.167	0.172	6,226,000	1,055,764	0.1696	84.40	83.90	84.40	82.91	85.39	12,541	84.188	1.80%
1998-02-20	0	0.167	-	0.167	0.167	0.173	4,270,000	727,570	0.1704	82.91	-	82.91	82.91	85.89	8,601	84.594	-1.76%
1998-02-19	0	0.170	0.168	0.173	0.169	0.178	11,000,000	1,894,380	0.1722	84.40	83.41	85.89	83.90	88.37	22,156	85.500	0.00%
1998-02-18	0	0.170	0.168	0.175	0.168	0.182	10,690,000	1,873,310	0.1752	84.40	83.41	86.88	83.41	90.36	21,532	87.001	1.19%
1998-02-17	0	0.168	0.164	0.168	0.155	0.176	5,810,000	982,874	0.1692	83.41	81.42	83.41	76.95	87.38	11,703	83.987	9.09%
1998-02-16	0	0.154	0.154	0.157	0.140	0.157	4,990,000	737,600	0.1478	76.46	76.46	77.95	69.51	77.95	10,051	73.386	-2.53%
1998-02-13	0	0.158	0.159	0.160	0.158	0.175	12,072,000	1,983,604	0.1643	78.44	78.94	79.44	78.44	86.88	24,316	81.577	-10.23%
1998-02-12	0	0.176	0.176	0.180	0.175	0.188	13,296,000	2,391,538	0.1799	87.38	87.38	89.36	86.88	93.34	26,781	89.300	-8.33%
1998-02-11	0	0.192	0.192	0.196	0.192	0.213	17,734,000	3,606,322	0.2034	95.32	95.32	97.31	95.32	105.7	35,720	100.96	-3.52%
1998-02-10	0	0.199	0.199	0.200	0.192	0.213	26,386,000	5,275,818	0.1999	98.80	98.80	99.29	95.32	105.7	53,147	99.268	-6.57%
1998-02-09	0	0.213	0.212	0.215	0.210	0.247	79,436,000	18,041,208	0.2271	105.7	105.3	106.7	104.3	122.6	160,002	112.76	-4.48%
1998-02-06	0	0.223	0.222	0.223	0.207	0.248	129,414,000	29,548,262	0.2283	110.7	110.2	110.7	102.8	123.1	260,668	113.36	9.85%
1998-02-05	0	0.203	0.203	0.205	0.147	0.206	88,098,000	16,249,484	0.1844	100.8	100.8	101.8	72.98	102.3	177,449	91.573	42.96%
1998-02-04	0	0.142	0.142	0.147	0.139	0.153	24,270,000	3,555,192	0.1465	70.50	70.50	72.98	69.01	75.96	48,885	72.725	5.19%
1998-02-03	0	0.135	0.134	0.135	0.116	0.140	9,956,000	1,313,366	0.1319	67.02	66.53	67.02	57.59	69.51	20,054	65.493	12.50%
1998-02-02	0	0.120	0.118	0.121	0.116	0.123	12,180,000	1,459,288	0.1198	59.58	58.58	60.07	57.59	61.07	24,533	59.482	8.11%
1998-01-27	0	0.111	0.111	0.112	0.100	0.111	2,920,000	304,820	0.1044	55.11	55.11	55.60	49.65	55.11	5,882	51.827	11.00%
1998-01-26	0	0.100	0.100	0.101	0.092	0.100	9,266,000	900,956	0.0972	49.65	49.65	50.14	45.68	49.65	18,664	48.273	4.17%
1998-01-23	0	0.096	0.096	0.098	0.096	0.102	1,350,000	133,350	0.0988	47.66	47.66	48.65	47.66	50.64	2,719	49.040	-3.03%
1998-01-22	0	0.099	0.091	0.099	0.089	0.121	10,086,000	1,058,160	0.1049	49.15	45.18	49.15	44.19	60.07	20,315	52.087	-20.80%
1998-01-21	0	0.125	0.125	0.128	0.124	0.129	2,984,000	377,082	0.1264	62.06	62.06	63.55	61.56	64.04	6,010	62.738	-2.34%
1998-01-20	0	0.128	0.128	0.132	0.120	0.137	9,182,000	1,166,932	0.1271	63.55	63.55	65.53	59.58	68.02	18,495	63.096	-3.76%
1998-01-19	0	0.133	0.132	0.135	0.126	0.144	15,152,000	2,064,306	0.1362	66.03	65.53	67.02	62.56	71.49	30,519	67.639	2.31%
1998-01-16	0	0.130	0.128	0.131	0.120	0.135	16,942,000	2,146,932	0.1267	64.54	63.55	65.04	59.58	67.02	34,125	62.914	0.00%
1998-01-15	0	0.130	0.126	0.130	0.129	0.153	12,070,000	1,749,340	0.1449	64.54	62.56	64.54	64.04	75.96	24,312	71.955	-17.20%
1998-01-14	0	0.157	0.157	0.159	0.140	0.165	23,970,000	3,659,018	0.1526	77.95	77.95	78.94	69.51	81.92	48,281	75.786	12.14%
1998-01-13	0	0.140	0.140	0.144	0.136	0.160	30,484,000	4,423,052	0.1451	69.51	69.51	71.49	67.52	79.44	61,402	72.035	-2.10%
1998-01-12	0	0.143	0.142	0.143	0.143	0.200	46,558,000	8,085,554	0.1737	71.00	70.50	71.00	71.00	99.29	93,778	86.220	-33.80%
1998-01-09	0	0.216	0.213	0.216	0.202	0.220	6,592,000	1,418,548	0.2152	107.2	105.7	107.2	100.3	109.2	13,278	106.84	-3.14%
1998-01-08	0	0.223	0.222	0.225	0.220	0.280	19,054,000	4,467,570	0.2345	110.7	110.2	111.7	109.2	139.0	38,379	116.41	-14.23%
1998-01-07	0	0.260	0.255	0.260	0.250	0.320	64,850,000	18,937,030	0.2920	129.1	126.6	129.1	124.1	158.9	130,622	144.98	-18.75%
1998-01-06	0	0.320	0.320	0.325	0.305	0.350	26,970,000	8,959,360	0.3322	158.9	158.9	161.4	151.4	173.8	54,324	164.93	-8.57%
1998-01-05	0	0.350	0.345	0.350	0.345	0.415	68,222,000	26,237,220	0.3846	173.8	171.3	173.8	171.3	206.0	137,414	190.94	-9.09%
1998-01-02	0	0.385	0.380	0.385	0.330	0.400	57,078,000	19,801,080	0.3469	191.1	188.7	191.1	163.8	198.6	114,968	172.23	6.94%
1997-12-31	0	0.360	-	0.360	-	-	0	0	-	178.7	-	178.7	-	-	0	-	-1.37%
1997-12-30	0	0.365	-	0.365	0.350	0.365	80,000	29,050	0.3631	181.2	-	181.2	173.8	181.2	161	180.28	-1.35%
1997-12-29	0	0.370	0.360	0.370	0.355	0.370	130,000	46,750	0.3596	183.7	178.7	183.7	176.2	183.7	262	178.54	2.78%
1997-12-24	0	0.360	0.350	0.360	0.325	0.365	1,242,000	427,390	0.3441	178.7	173.8	178.7	161.4	181.2	2,502	170.84	4.35%
1997-12-23	0	0.345	0.340	0.345	0.320	0.345	510,000	171,650	0.3366	171.3	168.8	171.3	158.9	171.3	1,027	167.10	-1.43%
1997-12-22	0	0.350	0.330	0.350	0.330	0.360	2,190,000	756,900	0.3456	173.8	163.8	173.8	163.8	178.7	4,411	171.59	-4.11%
1997-12-19	0	0.365	0.360	0.365	0.300	0.370	8,250,000	2,700,130	0.3273	181.2	178.7	181.2	148.9	183.7	16,617	162.49	4.29%
1997-12-18	0	0.350	-	0.350	0.350	0.375	2,000,000	723,300	0.3617	173.8	-	173.8	173.8	186.2	4,028	179.55	-5.41%
1997-12-17	0	0.370	0.360	0.370	0.365	0.390	3,168,000	1,178,690	0.3721	183.7	178.7	183.7	181.2	193.6	6,381	184.72	1.37%
1997-12-16	0	0.365	0.365	0.380	0.365	0.410	6,272,000	2,382,720	0.3799	181.2	181.2	188.7	181.2	203.6	12,633	188.61	-13.10%
1997-12-15	0	0.420	0.415	0.420	0.395	0.430	5,380,000	2,206,950	0.4102	208.5	206.0	208.5	196.1	213.5	10,837	203.66	-3.45%
1997-12-12	0	0.435	0.430	0.435	0.425	0.450	4,004,000	1,748,800	0.4368	216.0	213.5	216.0	211.0	223.4	8,065	216.84	-4.40%
1997-12-11	0	0.455	0.450	0.455	0.445	0.475	2,214,000	1,001,470	0.4523	225.9	223.4	225.9	220.9	235.8	4,459	224.57	-3.19%
1997-12-10	0	0.470	0.465	0.470	0.465	0.480	4,682,000	2,204,210	0.4708	233.3	230.9	233.3	230.9	238.3	9,431	233.73	-3.09%
1997-12-09	0	0.485	0.480	0.490	0.480	0.500	1,366,000	662,480	0.4850	240.8	238.3	243.3	238.3	248.2	2,751	240.78	-3.00%
1997-12-08	0	0.500	0.500	0.510	0.485	0.520	10,278,000	5,113,020	0.4975	248.2	248.2	253.2	240.8	258.2	20,702	246.98	2.04%
1997-12-05	0	0.490	0.490	0.495	0.485	0.495	3,018,000	1,485,710	0.4923	243.3	243.3	245.8	240.8	245.8	6,079	244.40	1.03%
1997-12-04	0	0.485	0.480	0.485	0.480	0.490	8,102,000	3,946,760	0.4871	240.8	238.3	240.8	238.3	243.3	16,319	241.85	-2.02%
1997-12-03	0	0.495	0.490	0.495	0.460	0.495	14,878,000	7,109,380	0.4778	245.8	243.3	245.8	228.4	245.8	29,968	237.24	3.13%
1997-12-02	0	0.480	0.475	0.480	0.475	0.490	3,600,000	1,733,500	0.4815	238.3	235.8	238.3	235.8	243.3	7,251	239.06	-2.04%
1997-12-01	0	0.490	0.490	0.495	0.490	0.530	7,338,000	3,710,980	0.5057	243.3	243.3	245.8	243.3	263.1	14,780	251.08	-5.77%
1997-11-28	0	0.520	0.520	0.530	0.510	0.550	31,288,000	16,485,760	0.5269	258.2	258.2	263.1	253.2	273.1	63,021	261.59	-1.89%
1997-11-27	0	0.530	0.520	0.530	0.450	0.540	27,448,000	13,754,360	0.5011	263.1	258.2	263.1	223.4	268.1	55,286	248.78	6.00%
1997-11-26	0	0.500	0.495	0.500	0.480	0.510	6,818,000	3,337,490	0.4895	248.2	245.8	248.2	238.3	253.2	13,733	243.03	3.09%
1997-11-25	0	0.485	0.485	0.490	0.480	0.510	5,150,000	2,547,650	0.4947	240.8	240.8	243.3	238.3	253.2	10,373	245.60	-4.90%
1997-11-24	0	0.510	0.500	0.510	0.500	0.530	12,006,000	6,118,860	0.5097	253.2	248.2	253.2	248.2	263.1	24,183	253.03	-1.92%
1997-11-21	0	0.520	0.520	0.530	0.520	0.590	20,188,000	10,914,840	0.5407	258.2	258.2	263.1	258.2	292.9	40,663	268.42	-5.45%
1997-11-20	0	0.550	0.550	0.560	0.550	0.610	25,320,000	14,431,500	0.5700	273.1	273.1	278.0	273.1	302.8	51,000	282.97	-3.51%
1997-11-19	0	0.570	0.570	0.580	0.520	0.580	19,858,000	10,906,560	0.5492	283.0	283.0	288.0	258.2	288.0	39,998	272.67	-1.72%
1997-11-18	0	0.580	0.570	0.580	0.560	0.680	32,000,000	19,794,680	0.6186	288.0	283.0	288.0	278.0	337.6	64,455	307.11	-13.43%
1997-11-17	0	0.670	0.670	0.680	0.560	0.710	61,622,000	38,385,460	0.6229	332.6	332.6	337.6	278.0	352.5	124,120	309.26	19.64%
1997-11-14	0	0.560	0.540	0.560	0.540	0.590	1,378,000	764,420	0.5547	278.0	268.1	278.0	268.1	292.9	2,776	275.41	3.70%
1997-11-13	0	0.540	0.510	0.540	0.450	0.540	8,850,000	4,294,700	0.4853	268.1	253.2	268.1	223.4	268.1	17,826	240.93	1.89%
1997-11-12	0	0.530	0.540	0.550	0.490	0.550	5,372,000	2,738,460	0.5098	263.1	268.1	273.1	243.3	273.1	10,820	253.08	-5.36%
1997-11-11	0	0.560	0.540	0.560	0.530	0.560	2,830,000	1,557,000	0.5502	278.0	268.1	278.0	263.1	278.0	5,700	273.15	3.70%
1997-11-10	0	0.540	0.540	0.550	0.520	0.550	4,600,000	2,487,200	0.5407	268.1	268.1	273.1	258.2	273.1	9,265	268.44	-5.26%
1997-11-07	0	0.570	0.560	0.570	0.510	0.570	8,982,000	4,827,880	0.5375	283.0	278.0	283.0	253.2	283.0	18,092	266.86	-1.72%
1997-11-06	0	0.580	0.570	0.580	0.550	0.590	3,750,000	2,120,700	0.5655	288.0	283.0	288.0	273.1	292.9	7,553	280.76	0.00%
1997-11-05	0	0.580	0.580	0.590	0.550	0.620	3,038,000	1,732,180	0.5702	288.0	288.0	292.9	273.1	307.8	6,119	283.07	-3.33%
1997-11-04	0	0.600	0.580	0.600	0.560	0.620	4,406,000	2,584,820	0.5867	297.9	288.0	297.9	278.0	307.8	8,875	291.26	1.69%
1997-11-03	0	0.590	0.580	0.590	0.540	0.630	12,172,000	7,117,820	0.5848	292.9	288.0	292.9	268.1	312.8	24,517	290.32	11.32%
1997-10-31	0	0.530	0.530	0.540	0.450	0.540	16,370,000	8,056,600	0.4922	263.1	263.1	268.1	223.4	268.1	32,973	244.34	3.92%
1997-10-30	0	0.510	0.475	0.540	0.470	0.530	5,170,000	2,558,690	0.4949	253.2	235.8	268.1	233.3	263.1	10,414	245.71	-5.56%
1997-10-29	0	0.540	0.560	0.570	0.475	0.640	9,260,000	4,998,540	0.5398	268.1	278.0	283.0	235.8	317.7	18,652	267.99	5.88%
1997-10-28	0	0.510	0.490	0.510	0.440	0.780	7,132,000	3,787,100	0.5310	253.2	243.3	253.2	218.4	387.2	14,365	263.63	-32.89%
1997-10-27	0	0.760	0.730	0.780	0.670	0.780	16,648,000	11,864,400	0.7127	377.3	362.4	387.2	332.6	387.2	33,533	353.82	7.04%
1997-10-24	0	0.710	0.700	0.710	0.540	0.900	7,282,000	5,053,640	0.6940	352.5	347.5	352.5	268.1	446.8	14,668	344.55	18.33%
1997-10-23	0	0.600	-	0.700	0.580	0.750	1,928,000	1,252,000	0.6494	297.9	-	347.5	288.0	372.4	3,883	322.40	-32.58%
1997-10-22	0	0.890	0.660	0.890	0.700	0.900	1,150,000	985,880	0.8573	441.9	327.7	441.9	347.5	446.8	2,316	425.62	-4.30%
1997-10-21	0	0.930	0.900	0.930	0.820	1.100	1,108,000	1,007,240	0.9091	461.7	446.8	461.7	407.1	546.1	2,232	451.32	-13.08%
1997-10-20	0	1.070	1.070	1.080	0.760	1.080	380,000	394,620	1.0385	531.2	531.2	536.2	377.3	536.2	765	515.57	-2.73%
1997-10-17	0	1.100	-	1.100	-	-	0	0	-	546.1	-	546.1	-	-	0	-	-2.65%
1997-10-16	0	1.130	-	1.120	1.120	1.180	170,000	194,400	1.1435	561.0	-	556.0	556.0	585.8	342	567.73	-4.24%
1997-10-15	0	1.180	-	1.180	1.180	1.180	30,000	35,400	1.1800	585.8	-	585.8	585.8	585.8	60	585.83	-4.07%
1997-10-14	0	1.230	-	1.240	1.180	1.300	560,000	691,200	1.2343	610.7	-	615.6	585.8	645.4	1,128	612.79	-6.82%
1997-10-13	0	1.320	1.250	1.320	1.210	1.380	3,070,000	4,051,400	1.3197	655.3	620.6	655.3	600.7	685.1	6,184	655.18	-1.49%
1997-10-09	0	1.340	1.320	1.340	1.320	1.360	854,000	1,145,680	1.3415	665.3	655.3	665.3	655.3	675.2	1,720	666.04	-5.63%
1997-10-08	0	1.420	1.400	1.430	1.420	1.490	550,000	795,200	1.4458	705.0	695.1	710.0	705.0	739.7	1,108	717.81	-2.74%
1997-10-07	0	1.460	-	1.460	1.450	1.500	2,638,000	3,899,780	1.4783	724.8	-	724.8	719.9	744.7	5,314	733.94	-2.01%
1997-10-06	0	1.490	1.470	1.490	1.460	1.520	798,000	1,189,400	1.4905	739.7	729.8	739.7	724.8	754.6	1,607	739.98	-0.67%
1997-10-03	0	1.500	1.470	1.500	1.500	1.530	138,000	207,740	1.5054	744.7	729.8	744.7	744.7	759.6	278	747.37	-1.96%
1997-09-30	0	1.530	1.490	1.530	1.500	1.530	810,000	1,230,020	1.5185	759.6	739.7	759.6	744.7	759.6	1,632	753.91	0.00%
1997-09-29	0	1.530	1.520	1.530	1.510	1.550	2,050,000	3,123,800	1.5238	759.6	754.6	759.6	749.7	769.5	4,129	756.52	1.32%
1997-09-26	0	1.510	1.510	1.520	1.500	1.530	600,000	909,020	1.5150	749.7	749.7	754.6	744.7	759.6	1,209	752.17	1.34%
1997-09-25	0	1.490	1.480	1.500	1.490	1.530	860,000	1,301,300	1.5131	739.7	734.8	744.7	739.7	759.6	1,732	751.23	-3.25%
1997-09-24	0	1.540	1.540	1.550	1.460	1.560	1,772,000	2,666,800	1.5050	764.6	764.6	769.5	724.8	774.5	3,569	747.17	2.67%
1997-09-23	0	1.500	1.490	1.500	1.500	1.550	2,364,000	3,576,540	1.5129	744.7	739.7	744.7	744.7	769.5	4,762	751.12	0.00%
1997-09-22	0	1.500	1.500	1.510	1.450	1.580	1,646,000	2,505,000	1.5219	744.7	744.7	749.7	719.9	784.4	3,315	755.56	-5.06%
1997-09-19	0	1.580	1.580	1.600	1.580	1.630	1,946,000	3,125,280	1.6060	784.4	784.4	794.4	784.4	809.2	3,920	797.33	0.00%
1997-09-18	0	1.580	1.580	1.620	1.580	1.690	4,970,000	8,147,040	1.6392	784.4	784.4	804.3	784.4	839.0	10,011	813.83	5.22%
1997-09-16	0	4.525	4.525	4.550	4.400	4.550	1,344,000	5,995,250	4.4608	745.5	745.5	749.7	724.9	749.7	8,157	734.95	4.02%
1997-09-15	0	4.350	4.350	4.450	4.350	4.500	1,136,000	5,039,050	4.4358	716.7	716.7	733.2	716.7	741.4	6,895	730.83	0.00%
1997-09-12	0	4.350	4.300	4.350	4.300	4.400	3,302,000	14,361,450	4.3493	716.7	708.5	716.7	708.5	724.9	20,041	716.59	1.16%
1997-09-11	0	4.300	4.300	4.350	4.275	4.350	2,370,000	10,279,850	4.3375	708.5	708.5	716.7	704.3	716.7	14,385	714.64	-1.15%
1997-09-10	0	4.350	4.300	4.350	4.300	4.600	1,396,000	6,148,800	4.4046	716.7	708.5	716.7	708.5	757.9	8,473	725.69	-3.33%
1997-09-09	0	4.500	4.425	4.500	4.375	4.600	1,752,000	7,887,300	4.5019	741.4	729.1	741.4	720.8	757.9	10,634	741.72	5.88%
1997-09-08	0	4.250	4.200	4.250	4.225	4.375	566,000	2,416,150	4.2688	700.2	692.0	700.2	696.1	720.8	3,435	703.32	1.19%
1997-09-05	0	4.200	4.175	4.200	4.175	4.325	630,000	2,654,700	4.2138	692.0	687.9	692.0	687.9	712.6	3,824	694.26	0.00%
1997-09-04	0	4.200	4.200	4.300	4.200	4.575	3,944,000	17,456,050	4.4260	692.0	692.0	708.5	692.0	753.8	23,938	729.22	-7.18%
1997-09-03	0	4.525	4.500	4.525	4.275	4.700	10,732,000	48,718,550	4.5396	745.5	741.4	745.5	704.3	774.4	65,138	747.93	5.85%
1997-09-02	0	4.275	4.250	4.275	3.650	4.475	5,182,000	21,656,300	4.1791	704.3	700.2	704.3	601.4	737.3	31,452	688.55	-2.84%
1997-09-01	0	4.400	4.350	4.425	4.350	4.900	9,432,000	44,263,300	4.6929	724.9	716.7	729.1	716.7	807.3	57,247	773.19	-2.22%
1997-08-29	0	4.500	4.475	4.500	4.400	4.600	34,198,000	153,103,750	4.4770	741.4	737.3	741.4	724.9	757.9	207,564	737.62	2.86%
1997-08-28	0	4.375	4.375	4.425	4.375	4.525	3,114,000	13,842,800	4.4453	720.8	720.8	729.1	720.8	745.5	18,900	732.41	-2.23%
1997-08-27	0	4.475	4.525	4.550	4.450	4.600	1,808,000	8,140,000	4.5022	737.3	745.5	749.7	733.2	757.9	10,974	741.78	0.00%
1997-08-26	0	4.475	4.475	4.500	4.300	4.600	1,180,000	5,252,500	4.4513	737.3	737.3	741.4	708.5	757.9	7,162	733.38	-1.10%
1997-08-25	0	4.525	4.525	4.550	4.450	4.575	2,134,000	9,674,700	4.5336	745.5	745.5	749.7	733.2	753.8	12,952	746.95	2.84%
1997-08-22	0	4.400	4.375	4.400	4.200	4.400	460,000	1,990,600	4.3274	724.9	720.8	724.9	692.0	724.9	2,792	712.97	4.76%
1997-08-21	0	4.200	4.200	4.250	4.200	4.400	1,312,000	5,610,700	4.2764	692.0	692.0	700.2	692.0	724.9	7,963	704.58	-1.18%
1997-08-20	0	4.250	4.300	4.350	4.250	4.350	1,444,000	6,144,950	4.2555	700.2	708.5	716.7	700.2	716.7	8,764	701.13	1.19%
1997-08-19	0	4.200	4.175	4.200	4.100	4.325	1,108,000	4,578,300	4.1320	692.0	687.9	692.0	675.5	712.6	6,725	680.79	-2.89%
1997-08-15	0	4.325	4.325	4.350	4.300	4.500	1,234,000	5,406,800	4.3815	712.6	712.6	716.7	708.5	741.4	7,490	721.89	-2.26%
1997-08-14	0	4.425	4.350	4.450	4.275	4.450	1,314,000	5,714,400	4.3489	729.1	716.7	733.2	704.3	733.2	7,975	716.51	-0.56%
1997-08-13	0	4.450	4.400	4.450	4.425	4.550	1,506,000	6,705,200	4.4523	733.2	724.9	733.2	729.1	749.7	9,141	733.56	0.00%
1997-08-12	0	4.450	4.425	4.475	4.225	4.550	7,528,000	32,805,100	4.3577	733.2	729.1	737.3	696.1	749.7	45,691	717.98	5.95%
1997-08-11	0	4.200	4.150	4.200	4.000	4.200	2,122,000	8,709,950	4.1046	692.0	683.7	692.0	659.0	692.0	12,879	676.27	5.00%
1997-08-08	0	4.000	3.850	4.000	3.875	4.100	622,000	2,461,850	3.9580	659.0	634.3	659.0	638.4	675.5	3,775	652.11	-1.23%
1997-08-07	0	4.050	3.975	4.075	3.950	4.100	710,000	2,833,050	3.9902	667.3	654.9	671.4	650.8	675.5	4,309	657.42	1.25%
1997-08-06	0	4.000	3.900	4.000	3.850	4.050	636,000	2,486,050	3.9089	659.0	642.6	659.0	634.3	667.3	3,860	644.02	1.27%
1997-08-05	0	3.950	3.950	4.000	3.950	4.100	234,000	943,150	4.0306	650.8	650.8	659.0	650.8	675.5	1,420	664.07	-1.25%
1997-08-04	0	4.000	4.000	4.050	4.000	4.100	554,000	2,241,450	4.0459	659.0	659.0	667.3	659.0	675.5	3,362	666.60	-2.44%
1997-08-01	0	4.100	4.100	4.150	3.925	4.100	544,000	2,175,300	3.9987	675.5	675.5	683.7	646.7	675.5	3,302	658.82	-0.61%
1997-07-31	0	4.125	4.100	4.125	4.000	4.250	546,000	2,242,750	4.1076	679.6	675.5	679.6	659.0	700.2	3,314	676.76	-1.79%
1997-07-30	0	4.200	4.150	4.200	3.850	4.200	2,216,000	9,078,000	4.0966	692.0	683.7	692.0	634.3	692.0	13,450	674.94	5.00%
1997-07-29	0	4.000	3.975	4.000	3.950	4.050	180,000	719,750	3.9986	659.0	654.9	659.0	650.8	667.3	1,093	658.81	-2.44%
1997-07-28	0	4.100	4.000	4.100	3.900	4.100	134,000	537,100	4.0082	675.5	659.0	675.5	642.6	675.5	813	660.39	2.50%
1997-07-25	0	4.000	3.900	4.100	4.000	4.150	48,000	196,500	4.0938	659.0	642.6	675.5	659.0	683.7	291	674.48	-3.61%
1997-07-24	0	4.150	4.150	4.225	4.100	4.250	352,000	1,471,300	4.1798	683.7	683.7	696.1	675.5	700.2	2,136	688.66	-2.35%
1997-07-23	0	4.250	4.150	4.250	4.025	4.300	1,788,000	7,454,000	4.1689	700.2	683.7	700.2	663.2	708.5	10,852	686.86	6.25%
1997-07-22	0	4.000	3.975	4.050	4.000	4.200	510,000	2,085,750	4.0897	659.0	654.9	667.3	659.0	692.0	3,095	673.81	-4.19%
1997-07-21	0	4.175	4.150	4.175	4.150	4.350	802,000	3,390,550	4.2276	687.9	683.7	687.9	683.7	716.7	4,868	696.54	-2.34%
1997-07-18	0	4.275	4.225	4.275	3.900	4.300	3,566,000	14,977,450	4.2001	704.3	696.1	704.3	642.6	708.5	21,644	692.00	9.62%
1997-07-17	0	3.900	3.800	3.900	3.800	3.900	810,000	3,113,400	3.8437	642.6	626.1	642.6	626.1	642.6	4,916	633.28	0.00%
1997-07-16	0	3.900	3.800	3.900	3.725	3.900	508,000	1,931,400	3.8020	642.6	626.1	642.6	613.7	642.6	3,083	626.41	1.96%
1997-07-15	0	3.825	3.725	-	3.700	3.900	478,000	1,782,100	3.7282	630.2	613.7	-	609.6	642.6	2,901	614.26	1.32%
1997-07-14	0	3.775	3.750	3.775	3.725	3.850	758,000	2,878,450	3.7974	622.0	617.8	622.0	613.7	634.3	4,601	625.66	-0.66%
1997-07-11	0	3.800	3.800	3.825	3.775	3.850	700,000	2,669,500	3.8136	626.1	626.1	630.2	622.0	634.3	4,249	628.32	-0.65%
1997-07-10	0	3.825	3.800	3.825	3.800	3.875	1,692,000	6,462,500	3.8194	630.2	626.1	630.2	626.1	638.4	10,270	629.29	-0.65%
1997-07-09	0	3.850	3.825	3.850	3.650	4.000	1,266,000	4,883,700	3.8576	634.3	630.2	634.3	601.4	659.0	7,684	635.57	0.00%
1997-07-08	0	3.850	3.800	3.850	3.850	3.925	220,000	852,250	3.8739	634.3	626.1	634.3	634.3	646.7	1,335	638.25	-1.91%
1997-07-07	0	3.925	3.900	3.950	3.925	4.075	315,000	1,249,300	3.9660	646.7	642.6	650.8	646.7	671.4	1,912	653.44	-3.68%
1997-07-04	0	4.075	4.000	4.075	4.025	4.175	1,834,000	7,454,800	4.0648	671.4	659.0	671.4	663.2	687.9	11,131	669.71	-1.21%
1997-07-03	0	4.125	4.150	4.175	4.100	4.300	2,475,000	10,372,600	4.1909	679.6	683.7	687.9	675.5	708.5	15,022	690.49	-1.79%
1997-06-27	0	4.200	4.100	4.200	3.925	4.200	2,200,000	8,838,050	4.0173	692.0	675.5	692.0	646.7	692.0	13,353	661.88	6.33%
1997-06-26	0	3.950	3.950	4.100	3.925	4.050	1,550,000	6,189,800	3.9934	650.8	650.8	675.5	646.7	667.3	9,408	657.95	0.00%
1997-06-25	0	3.950	3.925	3.975	3.850	4.025	2,410,000	9,499,350	3.9416	650.8	646.7	654.9	634.3	663.2	14,627	649.42	0.00%
1997-06-24	0	3.950	3.900	3.950	3.875	4.025	7,252,000	28,699,650	3.9575	650.8	642.6	650.8	638.4	663.2	44,016	652.03	-3.66%
1997-06-23	0	4.100	4.150	4.175	4.075	4.250	1,384,000	5,684,500	4.1073	675.5	683.7	687.9	671.4	700.2	8,400	676.71	-3.53%
1997-06-20	0	4.250	-	4.275	4.250	4.500	590,000	2,559,500	4.3381	700.2	-	704.3	700.2	741.4	3,581	714.74	-3.41%
1997-06-19	0	4.400	-	4.400	4.400	4.500	268,000	1,192,200	4.4485	724.9	-	724.9	724.9	741.4	1,627	732.93	-2.76%
1997-06-18	0	4.525	4.475	4.525	4.375	4.525	460,000	2,040,050	4.4349	745.5	737.3	745.5	720.8	745.5	2,792	730.69	0.00%
1997-06-17	0	4.525	4.525	4.550	4.475	4.550	320,000	1,439,250	4.4977	745.5	745.5	749.7	737.3	749.7	1,942	741.03	-0.55%
1997-06-16	0	4.550	-	4.600	4.550	4.550	4,000	18,200	4.5500	749.7	-	757.9	749.7	749.7	24	749.65	0.00%
1997-06-13	0	4.550	4.400	4.550	4.400	4.550	1,060,000	4,769,500	4.4995	749.7	724.9	749.7	724.9	749.7	6,434	741.34	1.11%
1997-06-12	0	4.500	-	4.500	4.500	4.650	4,334,000	19,930,450	4.5986	741.4	-	741.4	741.4	766.1	26,305	757.66	-2.70%
1997-06-11	0	4.625	4.600	4.625	4.625	4.725	6,432,000	29,675,700	4.6138	762.0	757.9	762.0	762.0	778.5	39,039	760.16	-2.12%
1997-06-10	0	4.725	4.725	4.775	4.725	4.950	1,820,000	8,796,500	4.8332	778.5	778.5	786.7	778.5	815.6	11,046	796.32	-1.05%
1997-06-06	0	4.775	4.725	4.775	4.750	4.950	3,380,000	16,334,050	4.8326	786.7	778.5	786.7	782.6	815.6	20,515	796.21	-2.55%
1997-06-05	0	4.900	4.875	4.900	4.850	5.000	2,728,000	13,432,000	4.9238	807.3	803.2	807.3	799.1	823.8	16,558	811.23	1.03%
1997-06-04	0	4.850	4.850	4.900	4.800	4.925	1,462,000	7,132,800	4.8788	799.1	799.1	807.3	790.8	811.4	8,874	803.82	3.19%
1997-06-03	0	4.700	4.700	4.800	4.650	4.900	428,000	2,045,800	4.7799	774.4	774.4	790.8	766.1	807.3	2,598	787.53	-3.59%
1997-06-02	0	4.875	-	4.875	4.875	5.050	2,540,000	12,668,200	4.9875	803.2	-	803.2	803.2	832.0	15,417	821.73	-1.52%
1997-05-30	0	4.950	4.950	4.975	4.625	4.950	2,266,000	10,848,400	4.7875	815.6	815.6	819.7	762.0	815.6	13,753	788.78	6.45%
1997-05-29	0	4.650	4.600	4.675	4.625	4.800	1,860,000	8,747,250	4.7028	766.1	757.9	770.2	762.0	790.8	11,289	774.83	-3.13%
1997-05-28	0	4.800	4.725	4.800	4.725	4.900	936,000	4,465,950	4.7713	790.8	778.5	790.8	778.5	807.3	5,681	786.11	0.00%
1997-05-27	0	4.800	4.775	4.800	4.800	5.000	896,000	4,323,050	4.8248	790.8	786.7	790.8	790.8	823.8	5,438	794.93	-2.04%
1997-05-26	0	4.900	4.875	4.900	4.875	4.975	2,046,000	10,041,050	4.9076	807.3	803.2	807.3	803.2	819.7	12,418	808.58	-0.51%
1997-05-23	0	4.925	4.925	4.950	4.925	5.000	2,100,000	10,456,900	4.9795	811.4	811.4	815.6	811.4	823.8	12,746	820.41	0.00%
1997-05-22	0	4.925	4.925	4.975	4.900	5.100	1,102,000	5,453,150	4.9484	811.4	811.4	819.7	807.3	840.3	6,689	815.29	-1.50%
1997-05-21	0	5.000	4.975	5.000	5.000	5.150	2,488,000	12,557,900	5.0474	823.8	819.7	823.8	823.8	848.5	15,101	831.60	-1.96%
1997-05-20	0	5.100	5.100	5.150	4.850	5.150	5,644,000	27,928,300	4.9483	840.3	840.3	848.5	799.1	848.5	34,256	815.28	5.15%
1997-05-19	0	4.850	4.850	4.900	4.850	4.950	1,744,000	8,491,800	4.8692	799.1	799.1	807.3	799.1	815.6	10,585	802.23	-1.02%
1997-05-16	0	4.900	4.900	4.925	4.850	4.925	2,346,000	11,409,800	4.8635	807.3	807.3	811.4	799.1	811.4	14,239	801.30	0.51%
1997-05-15	0	4.875	4.800	4.900	4.825	4.925	2,662,000	12,986,450	4.8785	803.2	790.8	807.3	795.0	811.4	16,157	803.77	-0.51%
1997-05-14	0	4.900	4.900	4.925	4.900	4.950	938,000	4,599,650	4.9037	807.3	807.3	811.4	807.3	815.6	5,693	807.92	-1.01%
1997-05-13	0	4.950	4.900	4.950	4.850	5.000	4,246,000	20,960,750	4.9366	815.6	807.3	815.6	799.1	823.8	25,771	813.34	1.02%
1997-05-12	0	4.900	4.900	4.925	4.900	5.000	1,364,000	6,776,300	4.9680	807.3	807.3	811.4	807.3	823.8	8,279	818.51	-0.51%
1997-05-09	0	4.925	4.925	4.950	4.925	5.050	950,000	4,721,850	4.9704	811.4	811.4	815.6	811.4	832.0	5,766	818.91	-0.51%
1997-05-08	0	4.950	4.950	4.975	4.750	4.975	2,032,000	9,953,050	4.8982	815.6	815.6	819.7	782.6	819.7	12,333	807.01	0.00%
1997-05-07	0	4.950	4.925	4.950	4.875	5.000	2,130,000	10,466,000	4.9136	815.6	811.4	815.6	803.2	823.8	12,928	809.56	0.00%
1997-05-06	0	4.950	4.950	4.975	4.950	5.150	1,978,000	9,992,900	5.0520	815.6	815.6	819.7	815.6	848.5	12,005	832.36	-3.88%
1997-05-05	0	5.150	5.100	5.150	5.100	5.300	2,158,000	11,098,400	5.1429	848.5	840.3	848.5	840.3	873.2	13,098	847.34	0.98%
1997-05-02	0	5.100	5.100	5.150	5.100	5.300	2,992,000	15,513,900	5.1851	840.3	840.3	848.5	840.3	873.2	18,160	854.29	-2.86%
1997-05-01	0	5.250	5.200	5.250	5.100	5.450	8,178,000	43,200,200	5.2825	865.0	856.7	865.0	840.3	897.9	49,636	870.33	0.96%
1997-04-30	0	5.200	5.150	5.200	4.950	5.450	25,424,000	130,758,250	5.1431	856.7	848.5	856.7	815.6	897.9	154,311	847.37	4.52%
1997-04-29	0	4.975	4.950	4.975	4.950	5.100	4,134,000	20,679,350	5.0023	819.7	815.6	819.7	815.6	840.3	25,091	824.17	0.51%
1997-04-28	0	4.950	4.925	4.975	4.700	4.950	6,974,000	33,848,250	4.8535	815.6	811.4	819.7	774.4	815.6	42,329	799.65	5.32%
1997-04-25	0	4.700	4.675	4.700	4.700	4.800	662,000	3,130,450	4.7288	774.4	770.2	774.4	774.4	790.8	4,018	779.11	-1.05%
1997-04-24	0	4.750	4.750	4.800	4.750	4.800	510,000	2,443,000	4.7902	782.6	782.6	790.8	782.6	790.8	3,095	789.23	0.00%
1997-04-23	0	4.750	4.725	4.750	4.675	4.925	1,984,000	9,542,300	4.8096	782.6	778.5	782.6	770.2	811.4	12,042	792.43	4.97%
1997-04-22	0	4.525	4.500	4.550	4.525	4.775	1,416,000	6,581,850	4.6482	745.5	741.4	749.7	745.5	786.7	8,594	765.83	-5.24%
1997-04-21	0	4.775	4.750	4.775	4.725	4.775	850,000	4,036,750	4.7491	786.7	782.6	786.7	778.5	786.7	5,159	782.46	0.00%
1997-04-18	0	4.775	4.750	4.775	4.775	4.850	470,000	2,262,750	4.8144	786.7	782.6	786.7	786.7	799.1	2,853	793.21	-1.04%
1997-04-17	0	4.825	4.825	4.850	4.775	4.925	4,678,000	22,502,050	4.8102	795.0	795.0	799.1	786.7	811.4	28,393	792.52	0.52%
1997-04-16	0	4.800	4.750	4.800	4.750	4.850	620,000	2,967,850	4.7869	790.8	782.6	790.8	782.6	799.1	3,763	788.67	0.52%
1997-04-15	0	4.775	4.775	4.800	4.775	4.900	1,110,000	5,357,000	4.8261	786.7	786.7	790.8	786.7	807.3	6,737	795.15	-1.55%
1997-04-14	0	4.850	4.775	4.850	4.775	4.900	1,504,000	7,236,400	4.8114	799.1	786.7	799.1	786.7	807.3	9,129	792.72	-1.02%
1997-04-11	0	4.900	4.850	4.900	4.850	5.050	2,682,000	13,274,900	4.9496	807.3	799.1	807.3	799.1	832.0	16,278	815.49	-2.00%
1997-04-10	0	5.000	4.950	5.000	4.850	5.100	6,692,000	33,042,750	4.9376	823.8	815.6	823.8	799.1	840.3	40,617	813.52	3.63%
1997-04-09	0	4.825	4.825	4.850	4.625	4.850	1,910,000	9,008,900	4.7167	795.0	795.0	799.1	762.0	799.1	11,593	777.12	4.89%
1997-04-08	0	4.600	4.575	4.600	4.550	4.625	358,000	1,640,950	4.5837	757.9	753.8	757.9	749.7	762.0	2,173	755.20	0.55%
1997-04-07	0	4.575	4.575	4.650	4.575	4.700	800,000	3,700,600	4.6258	753.8	753.8	766.1	753.8	774.4	4,856	762.13	0.55%
1997-04-04	0	4.550	4.550	-	4.450	4.625	1,498,000	6,749,250	4.5055	749.7	749.7	-	733.2	762.0	9,092	742.32	1.68%
1997-04-03	0	4.475	4.425	4.475	4.450	4.500	110,000	491,750	4.4705	737.3	729.1	737.3	733.2	741.4	668	736.55	0.00%
1997-04-02	0	4.475	4.475	4.500	4.475	4.625	1,222,000	5,574,700	4.5619	737.3	737.3	741.4	737.3	762.0	7,417	751.62	-2.19%
1997-04-01	0	4.575	-	-	-	-	0	0	-	753.8	-	-	-	-	0	-	0.00%
1997-03-27	0	4.575	4.400	4.600	4.500	4.600	3,140,000	14,335,750	4.5655	753.8	724.9	757.9	741.4	757.9	19,058	752.21	0.00%
1997-03-26	0	4.575	4.500	4.625	4.525	4.625	1,300,000	5,967,250	4.5902	753.8	741.4	762.0	745.5	762.0	7,890	756.27	-1.08%
1997-03-25	0	4.625	4.500	4.625	4.450	4.625	710,000	3,225,000	4.5423	762.0	741.4	762.0	733.2	762.0	4,309	748.37	0.54%
1997-03-24	0	4.600	4.425	4.650	4.425	4.600	1,232,000	5,499,350	4.4638	757.9	729.1	766.1	729.1	757.9	7,478	735.44	0.00%
1997-03-21	0	4.600	4.575	4.625	4.350	4.600	1,024,000	4,565,050	4.4581	757.9	753.8	762.0	716.7	757.9	6,215	734.50	-2.13%
1997-03-20	0	4.700	4.600	4.725	4.600	4.900	9,150,000	42,193,450	4.6113	774.4	757.9	778.5	757.9	807.3	55,536	759.75	0.00%
1997-03-19	0	4.700	4.700	4.725	4.625	4.725	1,750,000	8,155,900	4.6605	774.4	774.4	778.5	762.0	778.5	10,622	767.86	1.62%
1997-03-18	0	4.625	4.600	-	4.400	4.700	5,282,000	24,073,450	4.5576	762.0	757.9	-	724.9	774.4	32,059	750.91	5.11%
1997-03-17	0	4.400	4.325	4.400	4.350	4.425	870,000	3,810,750	4.3802	724.9	712.6	724.9	716.7	729.1	5,280	721.67	2.33%
1997-03-14	0	4.300	4.300	-	4.200	4.300	2,686,000	11,254,700	4.1901	708.5	708.5	-	692.0	708.5	16,303	690.36	2.38%
1997-03-13	0	4.200	4.175	4.200	4.150	4.250	370,000	1,551,500	4.1932	692.0	687.9	692.0	683.7	700.2	2,246	690.87	0.00%
1997-03-12	0	4.200	4.200	4.250	4.200	4.325	3,456,000	14,840,850	4.2942	692.0	692.0	700.2	692.0	712.6	20,976	707.51	-2.89%
1997-03-11	0	4.325	4.300	4.375	4.325	4.400	2,640,000	11,537,750	4.3704	712.6	708.5	720.8	712.6	724.9	16,023	720.05	0.00%
1997-03-10	0	4.325	4.300	4.375	4.175	4.400	1,300,000	5,628,250	4.3294	712.6	708.5	720.8	687.9	724.9	7,890	713.31	3.59%
1997-03-07	0	4.175	4.175	4.200	4.125	4.225	500,000	2,089,000	4.1780	687.9	687.9	692.0	679.6	696.1	3,035	688.36	-1.18%
1997-03-06	0	4.225	4.225	4.275	4.100	4.300	1,360,000	5,804,250	4.2678	696.1	696.1	704.3	675.5	708.5	8,255	703.16	1.81%
1997-03-05	0	4.150	4.150	4.175	4.000	4.200	410,000	1,673,600	4.0820	683.7	683.7	687.9	659.0	692.0	2,488	672.54	3.11%
1997-03-04	0	4.025	4.000	4.075	4.025	4.075	176,000	711,950	4.0452	663.2	659.0	671.4	663.2	671.4	1,068	666.48	-2.42%
1997-03-03	0	4.125	4.025	4.125	4.025	4.125	100,000	407,250	4.0725	679.6	663.2	679.6	663.2	679.6	607	670.98	1.85%
1997-02-28	0	4.050	4.025	4.200	4.000	4.100	1,482,000	5,982,850	4.0370	667.3	663.2	692.0	659.0	675.5	8,995	665.13	-0.61%
1997-02-27	0	4.075	4.050	4.100	4.050	4.100	390,000	1,582,000	4.0564	671.4	667.3	675.5	667.3	675.5	2,367	668.33	-0.61%
1997-02-26	0	4.100	4.050	4.100	4.075	4.150	236,000	970,400	4.1119	675.5	667.3	675.5	671.4	683.7	1,432	677.46	-0.61%
1997-02-25	0	4.125	4.125	4.175	4.025	4.275	882,000	3,683,650	4.1765	679.6	679.6	687.9	663.2	704.3	5,353	688.11	0.61%
1997-02-24	0	4.100	4.050	4.100	4.050	4.200	910,000	3,727,350	4.0960	675.5	667.3	675.5	667.3	692.0	5,523	674.85	-1.80%
1997-02-21	0	4.175	4.175	4.225	4.175	4.250	284,000	1,193,450	4.2023	687.9	687.9	696.1	687.9	700.2	1,724	692.36	-2.34%
1997-02-20	0	4.275	4.250	4.275	4.275	4.350	216,000	929,350	4.3025	704.3	700.2	704.3	704.3	716.7	1,311	708.88	-0.58%
1997-02-19	0	4.300	4.275	4.300	4.275	4.400	340,000	1,466,500	4.3132	708.5	704.3	708.5	704.3	724.9	2,064	710.64	-2.27%
1997-02-18	0	4.400	4.300	4.400	4.075	4.400	740,000	3,085,950	4.1702	724.9	708.5	724.9	671.4	724.9	4,491	687.08	1.73%
1997-02-17	0	4.325	4.250	4.325	4.225	4.350	524,000	2,248,000	4.2901	712.6	700.2	712.6	696.1	716.7	3,180	706.83	-0.57%
1997-02-14	0	4.350	4.300	4.350	4.350	4.400	206,000	896,100	4.3500	716.7	708.5	716.7	716.7	724.9	1,250	716.70	-0.57%
1997-02-13	0	4.375	4.375	4.500	4.375	4.525	370,000	1,656,750	4.4777	720.8	720.8	741.4	720.8	745.5	2,246	737.74	-3.85%
1997-02-12	0	4.550	4.450	4.575	4.525	4.550	3,030,000	13,711,000	4.5251	749.7	733.2	753.8	745.5	749.7	18,391	745.55	1.68%
1997-02-11	0	4.475	4.475	4.550	4.475	4.675	2,740,000	12,383,750	4.5196	737.3	737.3	749.7	737.3	770.2	16,630	744.65	-4.28%
1997-02-10	0	4.675	4.525	4.675	4.600	4.675	60,000	279,000	4.6500	770.2	745.5	770.2	757.9	770.2	364	766.13	3.31%
1997-02-05	0	4.525	4.500	4.575	-	-	0	0	-	745.5	741.4	753.8	-	-	0	-	0.00%
1997-02-04	0	4.525	4.525	4.575	4.500	4.625	760,000	3,453,350	4.5439	745.5	745.5	753.8	741.4	762.0	4,613	748.64	-2.16%
1997-02-03	0	4.625	4.600	4.625	4.550	4.625	244,000	1,115,450	4.5715	762.0	757.9	762.0	749.7	762.0	1,481	753.20	2.21%
1997-01-31	0	4.525	4.600	4.650	4.500	4.675	2,424,000	11,040,300	4.5546	745.5	757.9	766.1	741.4	770.2	14,712	750.41	1.12%
1997-01-30	0	4.475	4.475	4.550	4.450	4.650	1,274,000	5,816,150	4.5653	737.3	737.3	749.7	733.2	766.1	7,733	752.17	-2.72%
1997-01-29	0	4.600	4.600	4.625	4.600	4.750	1,064,000	4,972,500	4.6734	757.9	757.9	762.0	757.9	782.6	6,458	769.98	-2.13%
1997-01-28	0	4.700	4.700	4.725	4.675	4.825	2,248,000	10,592,050	4.7118	774.4	774.4	778.5	770.2	795.0	13,644	776.30	-3.09%
1997-01-27	0	4.850	4.825	4.850	4.850	4.900	2,072,000	10,097,550	4.8733	799.1	795.0	799.1	799.1	807.3	12,576	802.92	0.00%
1997-01-24	0	4.850	4.850	4.875	4.775	4.925	768,000	3,738,650	4.8680	799.1	799.1	803.2	786.7	811.4	4,661	802.05	-0.51%
1997-01-23	0	4.875	4.875	4.900	4.875	4.975	3,500,000	17,232,000	4.9234	803.2	803.2	807.3	803.2	819.7	21,243	811.18	-1.12%
1997-01-22	0	4.950	4.925	4.950	4.925	5.000	938,000	4,640,500	4.9472	812.3	808.2	812.3	808.2	820.5	5,716	811.80	0.00%
1997-01-21	0	4.950	4.950	4.975	4.925	5.050	9,518,000	47,155,750	4.9544	812.3	812.3	816.4	808.2	828.7	58,004	812.98	0.00%
1997-01-20	0	4.950	4.925	4.975	4.950	5.050	4,964,000	24,314,950	4.8983	812.3	808.2	816.4	812.3	828.7	30,251	803.77	0.51%
1997-01-17	0	4.925	4.900	4.975	4.925	5.050	1,710,000	8,490,050	4.9649	808.2	804.1	816.4	808.2	828.7	10,421	814.71	-1.50%
1997-01-16	0	5.000	5.000	5.050	5.000	5.200	3,034,000	15,399,400	5.0756	820.5	820.5	828.7	820.5	853.3	18,490	832.87	-1.96%
1997-01-15	0	5.100	5.150	5.200	5.050	5.200	6,734,000	34,380,300	5.1055	836.9	845.1	853.3	828.7	853.3	41,038	837.77	2.00%
1997-01-14	0	5.000	5.000	5.050	4.900	5.200	13,594,000	68,164,150	5.0143	820.5	820.5	828.7	804.1	853.3	82,843	822.81	2.04%
1997-01-13	0	4.900	4.875	4.900	4.875	4.950	6,822,000	33,414,350	4.8980	804.1	800.0	804.1	800.0	812.3	41,574	803.73	0.51%
1997-01-10	0	4.875	4.875	4.900	4.775	4.900	7,278,000	34,986,150	4.8071	800.0	800.0	804.1	783.5	804.1	44,353	788.81	2.63%
1997-01-09	0	4.750	4.750	4.775	4.750	4.800	3,956,000	18,791,050	4.7500	779.4	779.4	783.5	779.4	787.6	24,108	779.44	0.00%
1997-01-08	0	4.750	4.775	4.800	4.575	4.825	7,920,000	37,402,400	4.7225	779.4	783.5	787.6	750.7	791.7	48,265	774.93	3.83%
1997-01-07	0	4.575	4.500	4.600	4.475	4.600	5,368,000	23,837,700	4.4407	750.7	738.4	754.8	734.3	754.8	32,713	728.69	0.00%
1997-01-06	0	4.575	4.550	4.575	4.500	4.600	9,560,000	42,693,000	4.4658	750.7	746.6	750.7	738.4	754.8	58,260	732.80	2.81%
1997-01-03	0	4.450	4.425	4.450	4.425	4.500	342,000	1,527,350	4.4659	730.2	726.1	730.2	726.1	738.4	2,084	732.83	-1.11%
1997-01-02	0	4.500	4.475	4.500	4.375	4.525	3,732,000	16,650,200	4.4615	738.4	734.3	738.4	717.9	742.5	22,743	732.09	0.00%
1996-12-31	0	4.500	4.550	-	4.325	4.500	266,000	1,168,750	4.3938	738.4	746.6	-	709.7	738.4	1,621	720.99	2.27%
1996-12-30	0	4.400	4.375	4.400	4.275	4.400	1,666,000	7,087,350	4.2541	722.0	717.9	722.0	701.5	722.0	10,153	698.07	0.57%
1996-12-27	0	4.375	4.375	4.425	4.375	4.475	858,000	3,794,750	4.4228	717.9	717.9	726.1	717.9	734.3	5,229	725.75	-1.69%
1996-12-24	0	4.450	4.425	4.450	4.375	4.475	854,000	3,776,700	4.4224	730.2	726.1	730.2	717.9	734.3	5,204	725.68	0.00%
1996-12-23	0	4.450	4.425	4.450	4.450	4.550	5,744,000	25,705,400	4.4752	730.2	726.1	730.2	730.2	746.6	35,005	734.34	-1.11%
1996-12-20	0	4.500	4.475	4.500	4.125	4.600	23,718,000	106,772,050	4.5017	738.4	734.3	738.4	676.9	754.8	144,540	738.70	10.43%
1996-12-19	0	4.075	4.050	4.100	4.050	4.150	3,662,000	15,100,450	4.1236	668.7	664.6	672.8	664.6	681.0	22,317	676.65	-1.21%
1996-12-18	0	4.125	4.125	4.150	4.100	4.200	4,292,000	17,895,150	4.1694	676.9	676.9	681.0	672.8	689.2	26,156	684.17	-2.37%
1996-12-17	0	4.225	4.175	4.225	4.150	4.300	13,416,000	56,652,400	4.2227	693.3	685.1	693.3	681.0	705.6	81,759	692.92	0.00%
1996-12-16	0	4.225	4.225	4.250	4.150	4.250	3,754,000	15,800,500	4.2090	693.3	693.3	697.4	681.0	697.4	22,877	690.66	1.20%
1996-12-13	0	4.175	4.150	4.175	4.125	4.175	2,998,000	12,385,050	4.1311	685.1	681.0	685.1	676.9	685.1	18,270	677.88	0.60%
1996-12-12	0	4.150	4.150	4.175	4.150	4.200	908,000	3,796,400	4.1811	681.0	681.0	685.1	681.0	689.2	5,533	686.08	-1.19%
1996-12-11	0	4.200	4.175	4.200	4.175	4.350	4,866,000	20,589,550	4.2313	689.2	685.1	689.2	685.1	713.8	29,654	694.33	-2.89%
1996-12-10	0	4.325	4.325	4.350	4.325	4.400	7,330,000	31,831,500	4.3426	709.7	709.7	713.8	709.7	722.0	44,670	712.59	0.00%
1996-12-09	0	4.325	4.325	4.350	4.200	4.350	9,566,000	40,910,650	4.2767	709.7	709.7	713.8	689.2	713.8	58,296	701.77	2.98%
1996-12-06	0	4.200	4.175	4.200	4.075	4.475	13,402,000	57,578,050	4.2962	689.2	685.1	689.2	668.7	734.3	81,673	704.98	-4.55%
1996-12-05	0	4.400	4.375	4.400	4.100	4.500	69,626,000	285,191,600	4.0961	722.0	717.9	722.0	672.8	738.4	424,309	672.13	4.14%
1996-12-04	0	4.225	4.200	4.225	4.150	4.250	2,498,000	10,498,100	4.2026	693.3	689.2	693.3	681.0	697.4	15,223	689.62	1.81%
1996-12-03	0	4.150	4.125	4.175	4.100	4.200	2,874,000	11,884,950	4.1353	681.0	676.9	685.1	672.8	689.2	17,514	678.58	1.22%
1996-12-02	0	4.100	4.050	4.100	4.025	4.100	250,000	1,013,150	4.0526	672.8	664.6	672.8	660.5	672.8	1,524	665.00	1.23%
1996-11-29	0	4.050	-	4.100	4.050	4.050	10,000	40,500	4.0500	664.6	-	672.8	664.6	664.6	61	664.58	1.89%
1996-11-28	0	3.975	-	4.000	-	-	0	0	-	652.3	-	656.4	-	-	0	-	0.00%
1996-11-27	0	3.975	-	4.000	-	-	0	0	-	652.3	-	656.4	-	-	0	-	0.00%
1996-11-26	0	3.975	-	4.050	3.975	4.100	90,000	360,000	4.0000	652.3	-	664.6	652.3	672.8	548	656.37	-0.63%
1996-11-25	0	4.000	3.950	4.000	3.925	4.100	400,000	1,591,250	3.9781	656.4	648.2	656.4	644.1	672.8	2,438	652.78	0.00%
1996-11-22	0	4.000	3.900	4.000	4.000	4.100	100,000	402,000	4.0200	656.4	640.0	656.4	656.4	672.8	609	659.65	-1.23%
1996-11-21	0	4.050	4.025	4.125	4.050	4.100	110,000	447,750	4.0705	664.6	660.5	676.9	664.6	672.8	670	667.93	-2.99%
1996-11-20	0	4.175	4.150	4.225	4.175	4.200	80,000	334,750	4.1844	685.1	681.0	693.3	685.1	689.2	488	686.63	-2.34%
1996-11-19	0	4.275	4.225	4.300	4.200	4.350	672,000	2,883,550	4.2910	701.5	693.3	705.6	689.2	713.8	4,095	704.12	-1.16%
1996-11-18	0	4.325	4.325	4.350	4.225	4.350	756,000	3,242,800	4.2894	709.7	709.7	713.8	693.3	713.8	4,607	703.86	2.98%
1996-11-15	0	4.200	4.200	4.225	4.150	4.400	3,236,000	13,665,550	4.2230	689.2	689.2	693.3	681.0	722.0	19,721	692.96	1.20%
1996-11-14	0	4.150	4.075	4.225	3.900	4.150	310,000	1,224,950	3.9515	681.0	668.7	693.3	640.0	681.0	1,889	648.40	4.40%
1996-11-13	0	3.975	-	3.975	-	-	16,000	63,600	3.9750	652.3	-	652.3	-	-	98	652.27	0.00%
1996-11-12	0	3.975	-	4.000	-	-	0	0	-	652.3	-	656.4	-	-	0	-	0.00%
1996-11-11	0	3.975	-	3.975	-	-	0	0	-	652.3	-	652.3	-	-	0	-	-1.85%
1996-11-08	0	4.050	-	4.075	4.050	4.050	40,000	162,000	4.0500	664.6	-	668.7	664.6	664.6	244	664.58	0.00%
1996-11-07	0	4.050	4.050	4.100	4.050	4.150	74,000	301,950	4.0804	664.6	664.6	672.8	664.6	681.0	451	669.57	-2.41%
1996-11-06	0	4.150	4.100	-	-	-	0	0	-	681.0	672.8	-	-	-	0	-	0.00%
1996-11-05	0	4.150	4.150	4.225	4.150	4.250	110,000	459,700	4.1791	681.0	681.0	693.3	681.0	697.4	670	685.76	-3.49%
1996-11-04	0	4.300	-	4.350	4.300	4.300	70,000	301,000	4.3000	705.6	-	713.8	705.6	705.6	427	705.60	-1.15%
1996-11-01	0	4.350	-	4.350	-	-	0	0	-	713.8	-	713.8	-	-	0	-	-1.14%
1996-10-31	0	4.400	4.250	4.400	4.150	4.400	154,000	654,900	4.2526	722.0	697.4	722.0	681.0	722.0	938	697.82	6.02%
1996-10-30	0	4.150	4.150	4.200	4.150	4.150	50,000	207,500	4.1500	681.0	681.0	689.2	681.0	681.0	305	680.99	-1.19%
1996-10-29	0	4.200	4.175	4.250	4.175	4.200	170,000	713,000	4.1941	689.2	685.1	697.4	685.1	689.2	1,036	688.22	0.00%
1996-10-28	0	4.200	-	4.250	4.200	4.200	30,000	126,000	4.2000	689.2	-	697.4	689.2	689.2	183	689.19	-1.18%
1996-10-25	0	4.250	4.250	4.300	4.250	4.275	206,000	876,400	4.2544	697.4	697.4	705.6	697.4	701.5	1,255	698.11	-0.58%
1996-10-24	0	4.275	4.250	4.300	4.200	4.300	228,000	968,750	4.2489	701.5	697.4	705.6	689.2	705.6	1,389	697.21	0.59%
1996-10-23	0	4.250	4.200	4.250	4.250	4.300	114,000	486,800	4.2702	697.4	689.2	697.4	697.4	705.6	695	700.71	-1.16%
1996-10-22	0	4.300	4.300	4.325	4.300	4.375	356,000	1,540,800	4.3281	705.6	705.6	709.7	705.6	717.9	2,170	710.21	0.00%
1996-10-18	0	4.300	4.300	4.350	4.300	4.425	258,000	1,127,650	4.3707	705.6	705.6	713.8	705.6	726.1	1,572	717.21	-3.37%
1996-10-17	0	4.450	4.425	4.450	4.425	4.500	290,000	1,292,450	4.4567	730.2	726.1	730.2	726.1	738.4	1,767	731.32	1.14%
1996-10-16	0	4.400	4.375	4.425	4.400	4.450	252,000	1,118,750	4.4395	722.0	717.9	726.1	722.0	730.2	1,536	728.49	-1.12%
1996-10-15	0	4.450	4.450	4.475	4.400	4.575	5,478,000	24,348,500	4.4448	730.2	730.2	734.3	722.0	750.7	33,384	729.36	-1.66%
1996-10-14	0	4.525	4.500	4.525	4.400	4.525	276,000	1,233,700	4.4699	742.5	738.4	742.5	722.0	742.5	1,682	733.48	2.84%
1996-10-11	0	4.400	4.400	4.425	4.400	4.475	320,000	1,415,050	4.4220	722.0	722.0	726.1	722.0	734.3	1,950	725.62	-1.12%
1996-10-10	0	4.450	4.425	4.450	4.425	4.525	2,910,000	12,920,100	4.4399	730.2	726.1	730.2	726.1	742.5	17,734	728.56	-2.20%
1996-10-09	0	4.550	4.500	4.550	4.525	4.700	904,000	4,151,800	4.5927	746.6	738.4	746.6	742.5	771.2	5,509	753.63	-1.09%
1996-10-08	0	4.600	4.600	4.625	4.600	4.850	8,244,000	39,277,000	4.7643	754.8	754.8	758.9	754.8	795.9	50,240	781.79	-3.16%
1996-10-07	0	4.750	4.725	4.750	4.200	4.750	4,212,000	19,382,950	4.6018	779.4	775.3	779.4	689.2	779.4	25,668	755.13	11.11%
1996-10-04	0	4.275	-	4.275	4.275	4.350	284,000	1,230,250	4.3319	701.5	-	701.5	701.5	713.8	1,731	710.83	-1.72%
1996-10-03	0	4.350	4.325	4.350	4.350	4.400	192,000	838,650	4.3680	713.8	709.7	713.8	713.8	722.0	1,170	716.75	-1.69%
1996-10-02	0	4.425	4.400	4.425	4.375	4.425	316,000	1,388,600	4.3943	726.1	722.0	726.1	717.9	726.1	1,926	721.07	1.14%
1996-10-01	0	4.375	4.375	4.425	4.350	4.375	50,000	217,750	4.3550	717.9	717.9	726.1	713.8	717.9	305	714.62	-1.13%
1996-09-30	0	4.425	4.425	4.475	4.425	4.475	158,000	702,850	4.4484	726.1	726.1	734.3	726.1	734.3	963	729.95	-1.12%
1996-09-27	0	4.475	4.475	4.500	4.475	4.550	444,000	1,999,550	4.5035	734.3	734.3	738.4	734.3	746.6	2,706	738.99	-1.10%
1996-09-26	0	4.525	4.525	4.550	4.375	4.600	1,332,000	6,022,750	4.5216	742.5	742.5	746.6	717.9	754.8	8,117	741.96	2.84%
1996-09-25	0	4.400	4.400	4.450	4.400	4.450	440,000	1,942,400	4.4145	722.0	722.0	730.2	722.0	730.2	2,681	724.40	-0.56%
1996-09-24	0	4.425	4.350	4.450	4.350	4.550	600,000	2,683,250	4.4721	726.1	713.8	730.2	713.8	746.6	3,656	733.84	-2.75%
1996-09-23	0	4.550	4.550	4.575	4.475	4.625	1,845,600	8,429,230	4.5672	746.6	746.6	750.7	734.3	758.9	11,247	749.45	2.25%
1996-09-20	0	4.450	4.450	4.475	4.450	4.700	2,297,600	10,383,230	4.5192	730.2	730.2	734.3	730.2	771.2	14,002	741.56	3.73%
1996-09-19	0	4.700	4.675	4.725	4.525	4.725	5,526,000	25,465,750	4.6084	704.0	700.2	707.7	677.7	707.7	36,895	690.23	3.87%
1996-09-18	0	4.525	4.500	4.525	4.475	4.550	1,612,000	7,284,750	4.5191	677.7	674.0	677.7	670.3	681.5	10,763	676.86	1.69%
1996-09-17	0	4.450	4.450	4.475	4.375	4.500	2,768,000	12,150,850	4.3898	666.5	666.5	670.3	655.3	674.0	18,481	657.49	0.56%
1996-09-16	0	4.425	4.425	4.450	4.300	4.450	1,724,000	7,501,650	4.3513	662.8	662.8	666.5	644.0	666.5	11,510	651.73	2.91%
1996-09-13	0	4.300	4.225	4.300	4.225	4.300	678,000	2,879,900	4.2476	644.0	632.8	644.0	632.8	644.0	4,527	636.20	0.00%
1996-09-12	0	4.300	4.275	4.300	4.275	4.325	346,000	1,481,800	4.2827	644.0	640.3	644.0	640.3	647.8	2,310	641.45	0.00%
1996-09-11	0	4.300	4.250	4.325	4.175	4.350	452,000	1,935,400	4.2819	644.0	636.6	647.8	625.3	651.5	3,018	641.33	2.99%
1996-09-10	0	4.175	4.150	4.200	4.175	4.225	166,000	696,950	4.1985	625.3	621.6	629.1	625.3	632.8	1,108	628.84	-0.60%
1996-09-09	0	4.200	4.200	4.250	4.200	4.300	372,000	1,579,000	4.2446	629.1	629.1	636.6	629.1	644.0	2,484	635.75	-1.75%
1996-09-06	0	4.275	4.250	4.300	4.250	4.350	310,000	1,331,500	4.2952	640.3	636.6	644.0	636.6	651.5	2,070	643.32	-2.29%
1996-09-05	0	4.375	4.400	4.500	4.225	4.450	510,000	2,218,000	4.3490	655.3	659.0	674.0	632.8	666.5	3,405	651.39	3.55%
1996-09-04	0	4.225	4.225	4.300	-	-	0	0	-	632.8	632.8	644.0	-	-	0	-	0.60%
1996-09-03	0	4.200	4.200	4.250	4.200	4.325	266,000	1,133,250	4.2603	629.1	629.1	636.6	629.1	647.8	1,776	638.11	-2.89%
1996-09-02	0	4.325	4.325	4.350	4.325	4.375	546,000	2,371,900	4.3441	647.8	647.8	651.5	647.8	655.3	3,645	650.66	0.00%
1996-08-30	0	4.325	4.300	4.325	4.325	4.400	446,000	1,949,800	4.3717	647.8	644.0	647.8	647.8	659.0	2,978	654.79	-2.26%
1996-08-29	0	4.425	4.400	4.450	4.350	4.525	840,000	3,735,050	4.4465	662.8	659.0	666.5	651.5	677.7	5,608	665.99	-2.75%
1996-08-28	0	4.550	4.550	4.575	4.525	4.650	1,144,000	5,261,450	4.5992	681.5	681.5	685.2	677.7	696.5	7,638	688.86	0.00%
1996-08-27	0	4.550	4.525	4.550	4.350	4.650	2,362,000	10,760,900	4.5558	681.5	677.7	681.5	651.5	696.5	15,770	682.37	4.00%
1996-08-23	0	4.375	4.375	4.400	4.325	4.500	1,138,000	5,051,950	4.4393	655.3	655.3	659.0	647.8	674.0	7,598	664.91	0.00%
1996-08-22	0	4.375	4.300	4.375	4.250	4.400	542,000	2,345,650	4.3278	655.3	644.0	655.3	636.6	659.0	3,619	648.21	3.55%
1996-08-21	0	4.225	4.225	4.250	4.225	4.275	382,000	1,622,000	4.2461	632.8	632.8	636.6	632.8	640.3	2,550	635.97	-0.59%
1996-08-20	0	4.250	4.200	4.250	4.175	4.275	504,000	2,133,950	4.2340	636.6	629.1	636.6	625.3	640.3	3,365	634.17	2.41%
1996-08-19	0	4.150	4.150	4.225	4.150	4.150	94,000	390,350	4.1527	621.6	621.6	632.8	621.6	621.6	628	621.98	0.00%
1996-08-16	0	4.150	4.150	4.175	4.150	4.225	232,000	971,050	4.1856	621.6	621.6	625.3	621.6	632.8	1,549	626.91	-1.78%
1996-08-15	0	4.225	4.225	4.250	4.225	4.275	154,000	653,550	4.2438	632.8	632.8	636.6	632.8	640.3	1,028	635.63	-0.59%
1996-08-14	0	4.250	4.250	4.300	4.250	4.275	146,000	623,000	4.2671	636.6	636.6	644.0	636.6	640.3	975	639.12	-1.73%
1996-08-13	0	4.325	4.300	4.325	4.250	4.375	628,000	2,710,900	4.3167	647.8	644.0	647.8	636.6	655.3	4,193	646.55	0.00%
1996-08-12	0	4.325	4.300	4.325	4.125	4.350	2,040,000	8,635,350	4.2330	647.8	644.0	647.8	617.8	651.5	13,620	634.01	3.59%
1996-08-09	0	4.175	4.175	4.200	4.175	4.225	304,000	1,273,100	4.1878	625.3	625.3	629.1	625.3	632.8	2,030	627.25	-1.18%
1996-08-08	0	4.225	4.200	4.225	4.200	4.350	522,000	2,229,450	4.2710	632.8	629.1	632.8	629.1	651.5	3,485	639.70	0.00%
1996-08-07	0	4.225	4.200	4.225	4.200	4.350	654,000	2,783,550	4.2562	632.8	629.1	632.8	629.1	651.5	4,366	637.49	-2.87%
1996-08-06	0	4.350	4.325	4.350	4.300	4.400	636,000	2,770,850	4.3567	651.5	647.8	651.5	644.0	659.0	4,246	652.54	-1.14%
1996-08-05	0	4.400	4.400	4.425	4.400	4.475	686,000	3,050,800	4.4472	659.0	659.0	662.8	659.0	670.3	4,580	666.10	-1.68%
1996-08-02	0	4.475	4.475	4.500	4.475	4.525	477,800	2,153,830	4.5078	670.3	670.3	674.0	670.3	677.7	3,190	675.17	-1.10%
1996-08-01	0	4.525	4.500	4.525	4.475	4.575	1,854,000	8,402,550	4.5321	677.7	674.0	677.7	670.3	685.2	12,378	678.81	0.56%
1996-07-31	0	4.500	4.475	4.550	4.450	4.600	2,736,000	12,325,400	4.5049	674.0	670.3	681.5	666.5	689.0	18,267	674.74	-1.10%
1996-07-30	0	4.550	4.525	4.550	4.300	4.550	946,000	4,177,350	4.4158	681.5	677.7	681.5	644.0	681.5	6,316	661.39	2.82%
1996-07-29	0	4.425	4.400	4.425	4.400	4.575	970,000	4,314,950	4.4484	662.8	659.0	662.8	659.0	685.2	6,476	666.27	0.00%
1996-07-26	0	4.425	4.425	4.450	4.350	4.525	2,678,000	11,841,150	4.4216	662.8	662.8	666.5	651.5	677.7	17,880	662.27	-2.21%
1996-07-25	0	4.525	4.525	4.550	4.475	4.600	2,228,000	10,082,250	4.5252	677.7	677.7	681.5	670.3	689.0	14,875	677.78	-0.55%
1996-07-24	0	4.550	4.525	4.550	4.425	4.650	5,088,000	23,179,900	4.5558	681.5	677.7	681.5	662.8	696.5	33,970	682.36	0.00%
1996-07-23	0	4.550	4.525	4.550	4.400	4.600	3,174,000	14,353,600	4.5222	681.5	677.7	681.5	659.0	689.0	21,191	677.33	2.82%
1996-07-22	0	4.425	4.400	4.425	4.375	4.500	4,742,000	21,116,100	4.4530	662.8	659.0	662.8	655.3	674.0	31,660	666.96	1.14%
1996-07-19	0	4.375	4.375	4.400	4.225	4.400	6,336,000	27,322,500	4.3123	655.3	655.3	659.0	632.8	659.0	42,303	645.88	2.94%
1996-07-18	0	4.250	4.250	4.275	4.125	4.300	5,232,000	21,892,250	4.1843	636.6	636.6	640.3	617.8	644.0	34,932	626.72	5.59%
1996-07-17	0	4.025	4.000	4.025	3.850	4.175	5,352,000	21,604,850	4.0368	602.9	599.1	602.9	576.6	625.3	35,733	604.62	5.23%
1996-07-16	0	3.825	3.825	3.850	3.750	3.900	4,834,000	18,513,200	3.8298	572.9	572.9	576.6	561.7	584.1	32,274	573.62	2.00%
1996-07-15	0	3.750	3.750	3.825	3.625	3.800	4,068,000	15,097,350	3.7112	561.7	561.7	572.9	542.9	569.2	27,160	555.86	0.67%
1996-07-12	0	3.725	3.725	3.750	3.575	3.750	2,262,000	8,273,850	3.6578	557.9	557.9	561.7	535.5	561.7	15,102	547.85	2.76%
1996-07-11	0	3.625	3.600	3.625	3.525	3.750	3,850,000	14,118,900	3.6672	542.9	539.2	542.9	528.0	561.7	25,705	549.27	1.40%
1996-07-10	0	3.575	3.600	3.625	3.400	3.600	5,724,000	20,056,750	3.5040	535.5	539.2	542.9	509.2	539.2	38,216	524.82	1.42%
1996-07-09	0	3.525	3.525	3.550	3.175	3.575	12,584,000	42,980,800	3.4155	528.0	528.0	531.7	475.5	535.5	84,018	511.57	11.02%
1996-07-08	0	3.175	3.150	3.175	2.800	3.225	13,378,000	41,046,250	3.0682	475.5	471.8	475.5	419.4	483.0	89,319	459.55	10.43%
1996-07-05	0	2.875	2.850	2.875	2.850	3.175	16,466,000	49,491,650	3.0057	430.6	426.9	430.6	426.9	475.5	109,936	450.19	-3.36%
1996-07-04	0	2.975	2.950	2.975	2.675	2.975	9,108,000	26,102,900	2.8659	445.6	441.8	445.6	400.7	445.6	60,810	429.25	10.19%
1996-07-03	0	2.700	2.700	2.725	2.550	2.750	3,110,000	8,416,200	2.7062	404.4	404.4	408.1	381.9	411.9	20,764	405.33	4.85%
1996-07-02	0	2.575	2.575	2.600	2.575	2.750	1,724,000	4,568,950	2.6502	385.7	385.7	389.4	385.7	411.9	11,510	396.94	-6.36%
1996-07-01	0	2.750	2.725	2.750	2.625	2.775	5,698,000	15,414,150	2.7052	411.9	408.1	411.9	393.2	415.6	38,043	405.18	4.76%
1996-06-28	0	2.625	2.625	2.650	2.525	2.675	4,122,000	10,699,350	2.5957	393.2	393.2	396.9	378.2	400.7	27,521	388.78	2.94%
1996-06-27	0	2.550	2.550	2.600	2.425	2.600	1,498,000	3,715,850	2.4805	381.9	381.9	389.4	363.2	389.4	10,001	371.53	4.08%
1996-06-26	0	2.450	2.425	2.450	2.425	2.475	828,000	2,024,500	2.4450	367.0	363.2	367.0	363.2	370.7	5,528	366.22	2.08%
1996-06-25	0	2.400	2.400	2.425	2.400	2.550	4,414,000	10,921,450	2.4743	359.5	359.5	363.2	359.5	381.9	29,470	370.59	2.13%
1996-06-24	0	2.350	2.325	2.375	2.100	2.400	1,986,000	4,571,250	2.3017	352.0	348.2	355.7	314.5	359.5	13,260	344.75	14.63%
1996-06-21	0	2.050	2.050	2.075	2.050	2.100	350,000	721,550	2.0616	307.0	307.0	310.8	307.0	314.5	2,337	308.78	0.00%
1996-06-19	0	2.050	2.050	2.100	2.050	2.175	1,176,000	2,498,400	2.1245	307.0	307.0	314.5	307.0	325.8	7,852	318.20	-6.82%
1996-06-18	0	2.200	2.175	2.250	2.200	2.300	506,000	1,132,000	2.2372	329.5	325.8	337.0	329.5	344.5	3,378	335.08	0.00%
1996-06-14	0	2.200	2.200	2.250	2.175	2.375	1,028,000	2,298,150	2.2356	329.5	329.5	337.0	325.8	355.7	6,863	334.84	-4.35%
1996-06-13	0	2.300	2.300	2.350	2.275	2.350	986,000	2,269,550	2.3018	344.5	344.5	352.0	340.7	352.0	6,583	344.76	0.00%
1996-06-12	0	2.300	2.300	2.325	2.300	2.375	1,718,000	4,019,850	2.3398	344.5	344.5	348.2	344.5	355.7	11,470	350.46	-4.17%
1996-06-11	0	2.400	2.400	2.450	2.400	2.500	1,998,000	4,881,750	2.4433	359.5	359.5	367.0	359.5	374.4	13,340	365.96	-4.95%
1996-06-10	0	2.525	2.525	2.550	2.525	2.625	1,790,000	4,616,050	2.5788	378.2	378.2	381.9	378.2	393.2	11,951	386.25	-1.94%
1996-06-07	0	2.575	2.575	2.600	2.550	2.675	3,080,000	8,058,700	2.6165	385.7	385.7	389.4	381.9	400.7	20,564	391.89	0.00%
1996-06-06	0	2.575	2.550	2.600	2.425	2.650	6,818,000	17,426,350	2.5559	385.7	381.9	389.4	363.2	396.9	45,521	382.82	1.98%
1996-06-05	0	2.525	2.500	2.550	2.500	2.750	9,646,000	25,539,850	2.6477	378.2	374.4	381.9	374.4	411.9	64,402	396.57	-8.18%
1996-06-04	0	2.750	2.750	2.775	2.725	2.875	8,462,000	23,715,750	2.8026	411.9	411.9	415.6	408.1	430.6	56,497	419.77	0.92%
1996-06-03	0	2.725	2.700	2.725	2.600	2.900	11,286,000	31,144,600	2.7596	408.1	404.4	408.1	389.4	434.4	75,351	413.32	-0.91%
1996-05-31	0	2.750	2.725	2.750	2.600	2.925	13,322,000	36,989,850	2.7766	411.9	408.1	411.9	389.4	438.1	88,945	415.87	6.80%
1996-05-30	0	2.575	2.550	2.575	2.300	2.625	17,812,000	44,719,150	2.5106	385.7	381.9	385.7	344.5	393.2	118,922	376.04	11.96%
1996-05-29	0	2.300	2.275	2.300	2.125	2.350	15,172,000	34,036,550	2.2434	344.5	340.7	344.5	318.3	352.0	101,296	336.01	6.98%
1996-05-28	0	2.150	2.150	2.175	1.970	2.225	19,966,000	42,624,950	2.1349	322.0	322.0	325.8	295.1	333.3	133,304	319.76	9.14%
1996-05-27	0	1.970	1.950	1.960	1.950	2.425	33,586,000	73,135,790	2.1776	295.1	292.1	293.6	292.1	363.2	224,238	326.15	1.55%
1996-05-24	0	1.940	1.930	1.940	1.400	1.950	71,246,000	112,672,570	1.5815	290.6	289.1	290.6	209.7	292.1	475,676	236.87

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---