Prices and Webb-site Total Returns

China Changbaishan International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00989	1997-10-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-14	0	0.710	0.710	0.770	0.710	0.730	45,000	31,800	0.7067	0.710	0.710	0.770	0.710	0.730	45,000	0.7067	-2.74%
2026-01-13	0	0.730	0.730	0.780	0.720	0.780	128,050	95,044	0.7422	0.730	0.730	0.780	0.720	0.780	128,050	0.7422	-1.35%
2026-01-12	0	0.740	0.630	0.720	-	-	7,000	4,130	0.5900	0.740	0.630	0.720	-	-	7,000	0.5900	-8.64%
2026-01-09	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2026-01-08	0	0.810	0.760	0.810	0.810	0.810	20,500	16,520	0.8059	0.810	0.760	0.810	0.810	0.810	20,500	0.8059	6.58%
2026-01-07	0	0.760	0.760	0.770	0.760	0.760	60,000	45,600	0.7600	0.760	0.760	0.770	0.760	0.760	60,000	0.7600	1.33%
2026-01-06	0	0.750	0.670	0.810	-	-	0	0	-	0.750	0.670	0.810	-	-	0	-	2.74%
2026-01-05	0	0.730	0.730	0.800	-	-	3,000	2,160	0.7200	0.730	0.730	0.800	-	-	3,000	0.7200	1.39%
2026-01-02	0	0.720	0.660	0.830	-	-	0	0	-	0.720	0.660	0.830	-	-	0	-	0.00%
2025-12-31	0	0.720	0.720	0.860	0.720	0.720	12,500	8,887	0.7110	0.720	0.720	0.860	0.720	0.720	12,500	0.7110	0.00%
2025-12-30	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	0.00%
2025-12-29	0	0.720	0.660	0.810	0.720	0.750	112,750	81,697	0.7246	0.720	0.660	0.810	0.720	0.750	112,750	0.7246	-4.00%
2025-12-24	0	0.750	0.720	0.810	0.750	0.750	10,048	7,532	0.7496	0.750	0.720	0.810	0.750	0.750	10,048	0.7496	1.35%
2025-12-23	0	0.740	0.720	0.740	0.740	0.760	70,000	52,300	0.7471	0.740	0.720	0.740	0.740	0.760	70,000	0.7471	-2.63%
2025-12-22	0	0.760	0.750	0.780	0.750	0.760	26,750	19,960	0.7462	0.760	0.750	0.780	0.750	0.760	26,750	0.7462	-2.56%
2025-12-19	0	0.780	0.750	0.790	0.780	0.790	20,000	15,700	0.7850	0.780	0.750	0.790	0.780	0.790	20,000	0.7850	-1.27%
2025-12-18	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	-1.25%
2025-12-17	0	0.800	0.760	0.800	0.810	0.810	10,000	8,100	0.8100	0.800	0.760	0.800	0.810	0.810	10,000	0.8100	5.26%
2025-12-16	0	0.760	0.760	0.820	0.760	0.770	30,000	23,000	0.7667	0.760	0.760	0.820	0.760	0.770	30,000	0.7667	0.00%
2025-12-15	0	0.760	0.760	0.820	0.760	0.860	144,500	117,800	0.8152	0.760	0.760	0.820	0.760	0.860	144,500	0.8152	1.33%
2025-12-12	0	0.750	0.750	0.820	-	-	0	0	-	0.750	0.750	0.820	-	-	0	-	0.00%
2025-12-11	0	0.750	0.750	0.810	0.720	0.720	20,000	14,400	0.7200	0.750	0.750	0.810	0.720	0.720	20,000	0.7200	-10.71%
2025-12-10	0	0.840	0.840	0.870	0.760	0.840	99,000	80,022	0.8083	0.840	0.840	0.870	0.760	0.840	99,000	0.8083	6.33%
2025-12-09	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2025-12-08	0	0.790	0.750	0.790	0.730	0.830	191,250	149,932	0.7840	0.790	0.750	0.790	0.730	0.830	191,250	0.7840	23.44%
2025-12-05	0	0.640	0.640	0.790	0.640	0.640	15,000	9,300	0.6200	0.640	0.640	0.790	0.640	0.640	15,000	0.6200	-18.99%
2025-12-04	0	0.790	0.640	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.640	0.790	0.790	0.790	10,000	0.7900	0.00%
2025-12-03	0	0.790	-	0.800	-	-	500	370	0.7400	0.790	-	0.800	-	-	500	0.7400	0.00%
2025-12-02	0	0.790	0.790	0.800	0.650	0.700	25,000	16,960	0.6784	0.790	0.790	0.800	0.650	0.700	25,000	0.6784	3.95%
2025-12-01	0	0.760	0.660	0.760	-	-	0	0	-	0.760	0.660	0.760	-	-	0	-	0.00%
2025-11-28	0	0.760	0.700	0.760	0.700	0.780	20,000	14,800	0.7400	0.760	0.700	0.760	0.700	0.780	20,000	0.7400	0.00%
2025-11-27	0	0.760	0.650	0.780	-	-	0	0	-	0.760	0.650	0.780	-	-	0	-	0.00%
2025-11-26	0	0.760	0.660	0.780	-	-	0	0	-	0.760	0.660	0.780	-	-	0	-	0.00%
2025-11-25	0	0.760	0.650	0.830	-	-	0	0	-	0.760	0.650	0.830	-	-	0	-	0.00%
2025-11-24	0	0.760	0.750	0.830	0.760	0.760	20,000	15,200	0.7600	0.760	0.750	0.830	0.760	0.760	20,000	0.7600	-3.80%
2025-11-21	0	0.790	0.650	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.650	0.790	0.790	0.790	10,000	0.7900	3.95%
2025-11-20	0	0.760	0.660	0.800	0.760	0.780	30,000	23,000	0.7667	0.760	0.660	0.800	0.760	0.780	30,000	0.7667	-3.80%
2025-11-19	0	0.790	0.760	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.760	0.790	0.790	0.790	10,000	0.7900	0.00%
2025-11-18	0	0.790	0.760	0.800	0.790	0.790	40,000	31,600	0.7900	0.790	0.760	0.800	0.790	0.790	40,000	0.7900	-1.25%
2025-11-17	0	0.800	0.790	0.830	0.800	0.800	60,000	48,000	0.8000	0.800	0.790	0.830	0.800	0.800	60,000	0.8000	6.67%
2025-11-14	0	0.750	0.610	0.800	0.750	0.750	100,000	75,000	0.7500	0.750	0.610	0.800	0.750	0.750	100,000	0.7500	0.00%
2025-11-13	0	0.750	0.405	0.750	-	-	0	0	-	0.750	0.405	0.750	-	-	0	-	0.00%
2025-11-12	0	0.750	0.750	0.800	-	-	30,000	22,500	0.7500	0.750	0.750	0.800	-	-	30,000	0.7500	0.00%
2025-11-11	0	0.750	0.510	0.750	-	-	0	0	-	0.750	0.510	0.750	-	-	0	-	0.00%
2025-11-10	0	0.750	0.720	0.750	0.750	0.750	30,000	22,500	0.7500	0.750	0.720	0.750	0.750	0.750	30,000	0.7500	0.00%
2025-11-07	0	0.750	0.750	0.770	0.710	0.710	10,000	7,100	0.7100	0.750	0.750	0.770	0.710	0.710	10,000	0.7100	10.29%
2025-11-06	0	0.680	0.680	0.800	0.650	0.650	10,400	6,880	0.6615	0.680	0.680	0.800	0.650	0.650	10,400	0.6615	-15.00%
2025-11-05	0	0.800	0.650	0.800	-	-	4,500	2,700	0.6000	0.800	0.650	0.800	-	-	4,500	0.6000	0.00%
2025-11-04	0	0.800	0.800	0.850	0.800	0.800	20,000	15,800	0.7900	0.800	0.800	0.850	0.800	0.800	20,000	0.7900	2.56%
2025-11-03	0	0.780	0.590	0.850	0.720	0.780	20,000	15,000	0.7500	0.780	0.590	0.850	0.720	0.780	20,000	0.7500	0.00%
2025-10-31	0	0.780	0.650	0.850	0.780	0.780	12,000	9,040	0.7533	0.780	0.650	0.850	0.780	0.780	12,000	0.7533	0.00%
2025-10-30	0	0.780	0.650	0.790	0.780	0.800	21,000	16,550	0.7881	0.780	0.650	0.790	0.780	0.800	21,000	0.7881	-2.50%
2025-10-28	0	0.800	0.770	0.840	0.760	0.800	200,000	156,000	0.7800	0.800	0.770	0.840	0.760	0.800	200,000	0.7800	0.00%
2025-10-27	0	0.800	0.790	0.800	-	-	300	228	0.7600	0.800	0.790	0.800	-	-	300	0.7600	0.00%
2025-10-24	0	0.800	0.770	0.800	0.780	0.800	91,000	71,850	0.7896	0.800	0.770	0.800	0.780	0.800	91,000	0.7896	0.00%
2025-10-23	0	0.800	0.800	0.810	0.800	0.820	48,750	39,237	0.8049	0.800	0.800	0.810	0.800	0.820	48,750	0.8049	-3.61%
2025-10-22	0	0.830	-	0.820	0.820	0.840	80,150	66,620	0.8312	0.830	-	0.820	0.820	0.840	80,150	0.8312	-1.19%
2025-10-21	0	0.840	0.810	0.840	0.810	0.860	264,250	217,900	0.8246	0.840	0.810	0.840	0.810	0.860	264,250	0.8246	-2.33%
2025-10-20	0	0.860	0.840	0.860	0.810	0.860	136,750	113,610	0.8308	0.860	0.840	0.860	0.810	0.860	136,750	0.8308	6.17%
2025-10-17	0	0.810	0.760	0.830	0.790	0.860	460,600	383,313	0.8322	0.810	0.760	0.830	0.790	0.860	460,600	0.8322	0.00%
2025-10-16	0	0.810	0.780	0.810	0.730	0.820	470,000	373,300	0.7943	0.810	0.780	0.810	0.730	0.820	470,000	0.7943	10.96%
2025-10-15	0	0.730	0.700	0.750	0.730	0.800	380,250	290,127	0.7630	0.730	0.700	0.750	0.730	0.800	380,250	0.7630	-7.59%
2025-10-14	0	0.790	0.750	0.790	0.590	0.790	707,500	510,450	0.7215	0.790	0.750	0.790	0.590	0.790	707,500	0.7215	33.90%
2025-10-13	0	0.590	0.580	0.690	0.570	0.590	220,000	128,600	0.5845	0.590	0.580	0.690	0.570	0.590	220,000	0.5845	1.72%
2025-10-10	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-3.33%
2025-10-09	0	0.600	0.590	0.600	0.600	0.610	110,250	66,250	0.6009	0.600	0.590	0.600	0.600	0.610	110,250	0.6009	-1.64%
2025-10-08	0	0.610	0.610	0.710	0.570	0.570	11,250	6,400	0.5689	0.610	0.610	0.710	0.570	0.570	11,250	0.5689	-3.17%
2025-10-06	0	0.630	0.560	0.710	-	-	750	435	0.5800	0.630	0.560	0.710	-	-	750	0.5800	0.00%
2025-10-03	0	0.630	0.560	0.690	0.630	0.630	10,000	6,300	0.6300	0.630	0.560	0.690	0.630	0.630	10,000	0.6300	0.00%
2025-10-02	0	0.630	0.630	0.850	0.620	0.650	190,000	121,000	0.6368	0.630	0.630	0.850	0.620	0.650	190,000	0.6368	-4.55%
2025-09-30	0	0.660	0.660	-	0.650	0.650	21,000	13,485	0.6421	0.660	0.660	-	0.650	0.650	21,000	0.6421	1.54%
2025-09-29	0	0.650	0.540	0.670	0.650	0.690	80,600	52,700	0.6538	0.650	0.540	0.670	0.650	0.690	80,600	0.6538	-7.14%
2025-09-26	0	0.700	0.500	0.700	-	-	0	0	-	0.700	0.500	0.700	-	-	0	-	0.00%
2025-09-25	0	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2025-09-24	0	0.700	0.570	0.700	0.700	0.700	60,000	42,000	0.7000	0.700	0.570	0.700	0.700	0.700	60,000	0.7000	0.00%
2025-09-23	0	0.700	0.580	0.700	0.710	0.710	30,000	21,300	0.7100	0.700	0.580	0.700	0.710	0.710	30,000	0.7100	-2.78%
2025-09-22	0	0.720	0.600	0.720	-	-	20,000	14,400	0.7200	0.720	0.600	0.720	-	-	20,000	0.7200	0.00%
2025-09-19	0	0.720	0.710	0.750	0.700	0.720	60,650	42,830	0.7062	0.720	0.710	0.750	0.700	0.720	60,650	0.7062	0.00%
2025-09-18	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2025-09-17	0	0.720	0.700	0.720	0.720	0.720	60,000	43,200	0.7200	0.720	0.700	0.720	0.720	0.720	60,000	0.7200	-1.37%
2025-09-16	0	0.730	0.700	-	0.730	0.730	24,250	17,455	0.7198	0.730	0.700	-	0.730	0.730	24,250	0.7198	0.00%
2025-09-15	0	0.730	0.730	0.800	0.730	0.730	40,000	29,200	0.7300	0.730	0.730	0.800	0.730	0.730	40,000	0.7300	0.00%
2025-09-12	0	0.730	0.730	0.860	0.730	0.740	64,250	47,082	0.7328	0.730	0.730	0.860	0.730	0.740	64,250	0.7328	2.82%
2025-09-11	0	0.710	0.710	0.800	0.710	0.730	104,000	75,280	0.7238	0.710	0.710	0.800	0.710	0.730	104,000	0.7238	0.00%
2025-09-10	0	0.710	0.710	0.820	0.710	0.710	37,500	26,600	0.7093	0.710	0.710	0.820	0.710	0.710	37,500	0.7093	-2.74%
2025-09-09	0	0.730	0.720	0.740	0.710	0.740	270,000	195,000	0.7222	0.730	0.720	0.740	0.710	0.740	270,000	0.7222	-2.67%
2025-09-08	0	0.750	0.710	0.840	0.750	0.750	160,000	119,400	0.7463	0.750	0.710	0.840	0.750	0.750	160,000	0.7463	0.00%
2025-09-05	0	0.750	0.750	0.810	0.750	0.790	80,000	61,200	0.7650	0.750	0.750	0.810	0.750	0.790	80,000	0.7650	-7.41%
2025-09-04	0	0.810	0.720	0.810	0.840	0.840	10,300	8,595	0.8345	0.810	0.720	0.810	0.840	0.840	10,300	0.8345	19.12%
2025-09-03	0	0.680	0.680	0.710	0.670	0.710	40,000	27,600	0.6900	0.680	0.680	0.710	0.670	0.710	40,000	0.6900	-4.23%
2025-09-02	0	0.710	0.710	0.740	0.710	0.710	10,600	7,496	0.7072	0.710	0.710	0.740	0.710	0.710	10,600	0.7072	-4.05%
2025-09-01	0	0.740	0.730	0.830	0.730	0.740	113,100	83,393	0.7373	0.740	0.730	0.830	0.730	0.740	113,100	0.7373	0.00%
2025-08-29	0	0.740	0.710	0.740	0.740	0.740	10,000	7,400	0.7400	0.740	0.710	0.740	0.740	0.740	10,000	0.7400	0.00%
2025-08-28	0	0.740	0.710	0.740	0.750	0.770	81,500	61,620	0.7561	0.740	0.710	0.740	0.750	0.770	81,500	0.7561	-3.90%
2025-08-27	0	0.770	0.770	0.840	0.770	0.780	30,000	23,200	0.7733	0.770	0.770	0.840	0.770	0.780	30,000	0.7733	0.00%
2025-08-26	0	0.770	0.760	0.770	0.770	0.770	73,240	56,205	0.7674	0.770	0.760	0.770	0.770	0.770	73,240	0.7674	-1.28%
2025-08-25	0	0.780	0.750	0.780	0.790	0.800	130,000	103,400	0.7954	0.780	0.750	0.780	0.790	0.800	130,000	0.7954	4.00%
2025-08-22	0	0.750	0.720	0.750	0.750	0.850	50,000	40,700	0.8140	0.750	0.720	0.750	0.750	0.850	50,000	0.8140	-3.85%
2025-08-21	0	0.780	0.750	0.780	0.710	0.800	260,000	190,200	0.7315	0.780	0.750	0.780	0.710	0.800	260,000	0.7315	9.86%
2025-08-20	0	0.710	0.710	0.730	0.710	0.710	50,020	35,513	0.7100	0.710	0.710	0.730	0.710	0.710	50,020	0.7100	-1.39%
2025-08-19	0	0.720	0.720	0.780	0.720	0.720	10,205	7,337	0.7190	0.720	0.720	0.780	0.720	0.720	10,205	0.7190	-2.70%
2025-08-18	0	0.740	0.710	0.770	0.700	0.740	40,000	28,600	0.7150	0.740	0.710	0.770	0.700	0.740	40,000	0.7150	-1.33%
2025-08-15	0	0.750	0.710	0.810	0.750	0.770	20,000	15,200	0.7600	0.750	0.710	0.810	0.750	0.770	20,000	0.7600	-2.60%
2025-08-14	0	0.770	0.760	0.770	0.770	0.800	120,000	94,000	0.7833	0.770	0.760	0.770	0.770	0.800	120,000	0.7833	-3.75%
2025-08-13	0	0.800	0.800	0.870	0.770	0.870	171,500	138,570	0.8080	0.800	0.800	0.870	0.770	0.870	171,500	0.8080	0.00%
2025-08-12	0	0.800	0.760	0.800	0.680	0.800	144,000	106,355	0.7386	0.800	0.760	0.800	0.680	0.800	144,000	0.7386	6.67%
2025-08-11	0	0.750	0.750	0.770	0.740	0.780	176,000	134,360	0.7634	0.750	0.750	0.770	0.740	0.780	176,000	0.7634	-3.85%
2025-08-08	0	0.780	0.780	0.810	0.780	0.980	1,425,000	1,257,200	0.8822	0.780	0.780	0.810	0.780	0.980	1,425,000	0.8822	-6.02%
2025-08-07	0	0.830	0.810	0.830	0.670	0.900	1,395,800	1,094,456	0.7841	0.830	0.810	0.830	0.670	0.900	1,395,800	0.7841	22.06%
2025-08-06	0	0.680	0.660	0.680	0.600	0.680	612,750	377,550	0.6162	0.680	0.660	0.680	0.600	0.680	612,750	0.6162	13.33%
2025-08-05	0	0.600	0.600	0.690	-	-	0	0	-	0.600	0.600	0.690	-	-	0	-	3.45%
2025-08-04	0	0.580	0.580	0.640	0.570	0.570	10,000	5,700	0.5700	0.580	0.580	0.640	0.570	0.570	10,000	0.5700	-10.77%
2025-08-01	0	0.650	0.610	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.610	0.650	0.650	0.650	10,000	0.6500	0.00%
2025-07-31	0	0.650	0.620	0.650	0.640	0.690	280,000	190,700	0.6811	0.650	0.620	0.650	0.640	0.690	280,000	0.6811	10.17%
2025-07-30	0	0.590	0.580	0.610	0.580	0.580	40,000	23,200	0.5800	0.590	0.580	0.610	0.580	0.580	40,000	0.5800	-3.28%
2025-07-29	0	0.610	0.610	0.640	0.600	0.650	170,100	106,957	0.6288	0.610	0.610	0.640	0.600	0.650	170,100	0.6288	-6.15%
2025-07-28	0	0.650	0.610	0.660	0.650	0.660	103,375	67,813	0.6560	0.650	0.610	0.660	0.650	0.660	103,375	0.6560	0.00%
2025-07-25	0	0.650	0.640	0.650	0.650	0.650	90,000	58,500	0.6500	0.650	0.640	0.650	0.650	0.650	90,000	0.6500	1.56%
2025-07-24	0	0.640	0.620	0.680	0.640	0.640	40,000	25,600	0.6400	0.640	0.620	0.680	0.640	0.640	40,000	0.6400	-5.88%
2025-07-23	0	0.680	0.660	0.690	0.680	0.690	92,500	63,425	0.6857	0.680	0.660	0.690	0.680	0.690	92,500	0.6857	0.00%
2025-07-22	0	0.680	0.680	0.700	0.680	0.700	440,750	304,880	0.6917	0.680	0.680	0.700	0.680	0.700	440,750	0.6917	-8.11%
2025-07-21	0	0.740	0.710	0.850	-	-	23,000	16,840	0.7322	0.740	0.710	0.850	-	-	23,000	0.7322	0.00%
2025-07-18	0	0.740	0.690	0.750	0.750	0.790	100,000	77,900	0.7790	0.740	0.690	0.750	0.750	0.790	100,000	0.7790	-5.13%
2025-07-17	0	0.780	0.700	0.830	0.720	0.780	130,000	96,000	0.7385	0.780	0.700	0.830	0.720	0.780	130,000	0.7385	8.33%
2025-07-16	0	0.720	0.690	0.890	0.690	0.720	90,000	63,900	0.7100	0.720	0.690	0.890	0.690	0.720	90,000	0.7100	5.88%
2025-07-15	0	0.680	0.670	0.720	0.680	0.680	60,150	40,894	0.6799	0.680	0.670	0.720	0.680	0.680	60,150	0.6799	0.00%
2025-07-14	0	0.680	0.680	0.770	0.650	0.720	240,000	164,600	0.6858	0.680	0.680	0.770	0.650	0.720	240,000	0.6858	-6.85%
2025-07-11	0	0.730	0.710	0.770	0.660	0.780	770,827	543,381	0.7049	0.730	0.710	0.770	0.660	0.780	770,827	0.7049	7.35%
2025-07-10	0	0.680	0.670	0.700	0.670	0.710	160,000	110,000	0.6875	0.680	0.670	0.700	0.670	0.710	160,000	0.6875	-5.56%
2025-07-09	0	0.720	0.720	0.750	0.680	0.720	140,000	97,700	0.6979	0.720	0.720	0.750	0.680	0.720	140,000	0.6979	-7.69%
2025-07-08	0	0.780	0.730	0.780	0.710	0.780	350,000	255,900	0.7311	0.780	0.730	0.780	0.710	0.780	350,000	0.7311	0.00%
2025-07-07	0	0.780	0.770	0.810	0.750	0.810	220,000	172,300	0.7832	0.780	0.770	0.810	0.750	0.810	220,000	0.7832	-2.50%
2025-07-04	0	0.800	0.800	0.820	0.800	0.830	198,050	161,319	0.8145	0.800	0.800	0.820	0.800	0.830	198,050	0.8145	0.00%
2025-07-03	0	0.800	0.800	0.840	0.800	0.940	240,000	207,200	0.8633	0.800	0.800	0.840	0.800	0.940	240,000	0.8633	11.11%
2025-07-02	0	0.720	0.720	0.920	0.720	0.920	40,000	34,800	0.8700	0.720	0.720	0.920	0.720	0.920	40,000	0.8700	-23.40%
2025-06-30	0	0.940	0.910	0.960	0.900	1.130	905,000	927,075	1.0244	0.940	0.910	0.960	0.900	1.130	905,000	1.0244	-10.48%
2025-06-27	0	1.050	1.000	1.050	0.660	1.100	874,500	823,027	0.9411	1.050	1.000	1.050	0.660	1.100	874,500	0.9411	56.72%
2025-06-26	0	0.670	0.600	0.670	0.680	0.680	11,500	7,527	0.6545	0.670	0.600	0.670	0.680	0.680	11,500	0.6545	-5.63%
2025-06-25	0	0.710	0.710	0.760	0.700	0.780	320,000	228,500	0.7141	0.710	0.710	0.760	0.700	0.780	320,000	0.7141	-8.97%
2025-06-24	0	0.780	0.740	0.780	0.650	0.900	603,750	452,092	0.7488	0.780	0.740	0.780	0.650	0.900	603,750	0.7488	-13.33%
2025-06-23	0	0.900	0.890	0.960	0.900	0.900	122,000	109,700	0.8992	0.900	0.890	0.960	0.900	0.900	122,000	0.8992	-3.23%
2025-06-20	0	0.930	0.930	0.990	0.930	0.990	20,000	19,200	0.9600	0.930	0.930	0.990	0.930	0.990	20,000	0.9600	-7.92%
2025-06-19	0	1.010	0.920	1.010	0.900	1.050	220,600	213,630	0.9684	1.010	0.920	1.010	0.900	1.050	220,600	0.9684	-3.81%
2025-06-18	0	1.050	1.040	1.080	1.030	1.060	232,200	243,064	1.0468	1.050	1.040	1.080	1.030	1.060	232,200	1.0468	-6.25%
2025-06-17	0	1.120	1.040	1.090	1.120	1.130	163,520	183,927	1.1248	1.120	1.040	1.090	1.120	1.130	163,520	1.1248	0.00%
2025-06-16	0	1.120	1.100	1.130	0.970	1.270	680,500	763,522	1.1220	1.120	1.100	1.130	0.970	1.270	680,500	1.1220	8.74%
2025-06-13	0	1.030	1.030	1.090	1.030	1.090	195,250	207,702	1.0638	1.030	1.030	1.090	1.030	1.090	195,250	1.0638	-7.21%
2025-06-12	0	1.110	1.110	1.130	1.110	1.160	400,527	450,895	1.1258	1.110	1.110	1.130	1.110	1.160	400,527	1.1258	-1.77%
2025-06-11	0	1.130	1.120	1.140	1.070	1.200	911,620	1,046,713	1.1482	1.130	1.120	1.140	1.070	1.200	911,620	1.1482	9.71%
2025-06-10	0	1.030	1.050	1.060	1.030	1.090	511,500	538,730	1.0532	1.030	1.050	1.060	1.030	1.090	511,500	1.0532	-6.36%
2025-06-09	0	1.100	1.100	1.130	1.070	1.280	998,050	1,132,560	1.1348	1.100	1.100	1.130	1.070	1.280	998,050	1.1348	-14.06%
2025-06-06	0	1.280	1.280	1.310	1.200	1.350	1,024,870	1,290,752	1.2594	1.280	1.280	1.310	1.200	1.350	1,024,870	1.2594	2.40%
2025-06-05	0	1.250	1.220	1.250	1.150	1.370	2,340,950	2,926,952	1.2503	1.250	1.220	1.250	1.150	1.370	2,340,950	1.2503	8.70%
2025-06-04	0	1.150	1.150	1.370	1.080	1.750	4,141,800	5,820,143	1.4052	1.150	1.150	1.370	1.080	1.750	4,141,800	1.4052	-16.06%
2025-06-03	0	1.370	1.370	1.420	0.670	1.950	13,663,770	20,150,362	1.4747	1.370	1.370	1.420	0.670	1.950	13,663,770	1.4747	136.21%
2025-06-02	0	0.580	0.510	0.580	0.455	0.600	1,313,250	707,140	0.5385	0.580	0.510	0.580	0.455	0.600	1,313,250	0.5385	-15.94%
2025-05-30	1	0.690	0.630	0.690	0.385	0.800	1,387,500	892,077	0.6429	0.690	0.630	0.690	0.385	0.800	1,387,500	0.6429	105.97%
2025-05-29	0	0.335	0.315	0.445	0.208	0.450	980,500	303,849	0.3099	0.335	0.315	0.445	0.208	0.450	980,500	0.3099	70.92%
2025-05-28	0	0.196	0.196	0.208	0.196	0.196	23,000	4,463	0.1940	0.196	0.196	0.208	0.196	0.196	23,000	0.1940	0.00%
2025-05-27	0	0.196	0.196	0.208	0.196	0.196	27,250	5,307	0.1948	0.196	0.196	0.208	0.196	0.196	27,250	0.1948	-1.01%
2025-05-26	0	0.198	0.196	0.198	-	-	3,000	570	0.1900	0.198	0.196	0.198	-	-	3,000	0.1900	0.00%
2025-05-23	0	0.198	0.198	0.208	-	-	0	0	-	0.198	0.198	0.208	-	-	0	-	0.00%
2025-05-22	0	0.198	0.198	0.208	-	-	0	0	-	0.198	0.198	0.208	-	-	0	-	0.00%
2025-05-21	0	0.198	0.196	0.208	0.198	0.198	20,000	3,960	0.1980	0.198	0.196	0.208	0.198	0.198	20,000	0.1980	0.00%
2025-05-20	0	0.198	0.196	0.198	0.198	0.198	10,000	1,980	0.1980	0.198	0.196	0.198	0.198	0.198	10,000	0.1980	0.00%
2025-05-19	0	0.198	0.196	0.210	0.198	0.198	10,000	1,980	0.1980	0.198	0.196	0.210	0.198	0.198	10,000	0.1980	-2.94%
2025-05-16	0	0.204	0.198	0.210	-	-	2,500	480	0.1920	0.204	0.198	0.210	-	-	2,500	0.1920	0.00%
2025-05-15	0	0.204	0.199	0.204	-	-	200	38	0.1900	0.204	0.199	0.204	-	-	200	0.1900	0.00%
2025-05-14	0	0.204	-	0.210	-	-	100	19	0.1900	0.204	-	0.210	-	-	100	0.1900	0.00%
2025-05-13	0	0.204	-	0.210	-	-	0	0	-	0.204	-	0.210	-	-	0	-	0.00%
2025-05-12	0	0.204	-	0.210	-	-	0	0	-	0.204	-	0.210	-	-	0	-	0.00%
2025-05-09	0	0.204	0.190	0.210	-	-	0	0	-	0.204	0.190	0.210	-	-	0	-	0.00%
2025-05-08	0	0.204	-	0.210	-	-	0	0	-	0.204	-	0.210	-	-	0	-	0.00%
2025-05-07	0	0.204	-	0.210	-	-	0	0	-	0.204	-	0.210	-	-	0	-	0.00%
2025-05-06	0	0.204	-	0.210	-	-	0	0	-	0.204	-	0.210	-	-	0	-	0.00%
2025-05-02	0	0.204	0.198	0.210	0.204	0.204	10,000	2,040	0.2040	0.204	0.198	0.210	0.204	0.204	10,000	0.2040	3.03%
2025-04-30	0	0.198	0.197	0.210	-	-	0	0	-	0.198	0.197	0.210	-	-	0	-	0.00%
2025-04-29	0	0.198	0.198	0.210	0.197	0.197	10,000	1,970	0.1970	0.198	0.198	0.210	0.197	0.197	10,000	0.1970	0.51%
2025-04-28	0	0.197	0.196	0.210	0.197	0.197	10,500	2,065	0.1967	0.197	0.196	0.210	0.197	0.197	10,500	0.1967	0.51%
2025-04-25	0	0.196	0.196	0.210	0.196	0.197	90,600	17,764	0.1961	0.196	0.196	0.210	0.196	0.197	90,600	0.1961	0.00%
2025-04-24	0	0.196	0.196	0.210	0.196	0.196	30,000	5,880	0.1960	0.196	0.196	0.210	0.196	0.196	30,000	0.1960	-1.01%
2025-04-23	0	0.198	0.196	0.200	0.198	0.198	30,000	5,940	0.1980	0.198	0.196	0.200	0.198	0.198	30,000	0.1980	1.02%
2025-04-22	0	0.196	0.196	0.200	0.196	0.196	101,750	19,925	0.1958	0.196	0.196	0.200	0.196	0.196	101,750	0.1958	-1.01%
2025-04-17	0	0.198	0.196	0.199	0.198	0.198	50,000	9,900	0.1980	0.198	0.196	0.199	0.198	0.198	50,000	0.1980	-1.00%
2025-04-16	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2025-04-15	0	0.200	-	0.200	0.200	0.200	20,000	4,000	0.2000	0.200	-	0.200	0.200	0.200	20,000	0.2000	0.00%
2025-04-14	0	0.200	-	0.200	0.200	0.200	20,000	4,000	0.2000	0.200	-	0.200	0.200	0.200	20,000	0.2000	0.00%
2025-04-11	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
2025-04-10	0	0.200	-	0.200	0.200	0.200	10,000	2,000	0.2000	0.200	-	0.200	0.200	0.200	10,000	0.2000	0.00%
2025-04-09	0	0.200	0.190	0.200	0.200	0.210	30,000	6,200	0.2067	0.200	0.190	0.200	0.200	0.210	30,000	0.2067	-13.04%
2025-04-08	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-04-07	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-04-03	0	0.230	0.118	0.240	-	-	0	0	-	0.230	0.118	0.240	-	-	0	-	0.00%
2025-04-02	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-04-01	0	0.230	-	0.230	0.230	0.230	10,000	2,300	0.2300	0.230	-	0.230	0.230	0.230	10,000	0.2300	-2.54%
2025-03-31	0	0.236	0.230	0.236	-	-	0	0	-	0.236	0.230	0.236	-	-	0	-	-0.84%
2025-03-28	0	0.238	0.230	0.238	-	-	0	0	-	0.238	0.230	0.238	-	-	0	-	0.00%
2025-03-27	0	0.238	0.230	0.240	-	-	500	112	0.2240	0.238	0.230	0.240	-	-	500	0.2240	0.00%
2025-03-26	0	0.238	0.230	0.240	-	-	0	0	-	0.238	0.230	0.240	-	-	0	-	0.00%
2025-03-25	0	0.238	0.230	0.240	-	-	0	0	-	0.238	0.230	0.240	-	-	0	-	0.00%
2025-03-24	0	0.238	0.230	0.239	0.238	0.238	10,000	2,380	0.2380	0.238	0.230	0.239	0.238	0.238	10,000	0.2380	-0.83%
2025-03-21	0	0.240	0.230	0.240	-	-	5,500	1,212	0.2204	0.240	0.230	0.240	-	-	5,500	0.2204	0.00%
2025-03-20	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2025-03-19	0	0.240	0.238	0.245	0.240	0.240	28,500	6,790	0.2382	0.240	0.238	0.245	0.240	0.240	28,500	0.2382	-2.04%
2025-03-18	0	0.245	0.240	0.255	0.245	0.245	37,805	9,113	0.2411	0.245	0.240	0.255	0.245	0.245	37,805	0.2411	-2.00%
2025-03-17	0	0.250	0.235	0.250	0.240	0.250	25,000	6,050	0.2420	0.250	0.235	0.250	0.240	0.250	25,000	0.2420	-1.96%
2025-03-14	0	0.255	0.240	0.260	-	-	0	0	-	0.255	0.240	0.260	-	-	0	-	0.00%
2025-03-13	0	0.255	0.240	0.260	-	-	0	0	-	0.255	0.240	0.260	-	-	0	-	0.00%
2025-03-12	0	0.255	0.255	0.260	0.240	0.255	46,500	11,614	0.2498	0.255	0.255	0.260	0.240	0.255	46,500	0.2498	5.81%
2025-03-11	0	0.241	0.240	0.250	-	-	2,500	590	0.2360	0.241	0.240	0.250	-	-	2,500	0.2360	0.00%
2025-03-10	0	0.241	0.240	0.260	0.241	0.241	20,000	4,820	0.2410	0.241	0.240	0.260	0.241	0.241	20,000	0.2410	0.42%
2025-03-07	0	0.240	0.240	0.260	-	-	0	0	-	0.240	0.240	0.260	-	-	0	-	0.00%
2025-03-06	0	0.240	0.240	0.250	0.240	0.255	137,950	34,202	0.2479	0.240	0.240	0.250	0.240	0.255	137,950	0.2479	-7.69%
2025-03-05	0	0.260	0.250	0.285	0.260	0.270	45,000	11,650	0.2589	0.260	0.250	0.285	0.260	0.270	45,000	0.2589	-7.14%
2025-03-04	0	0.280	0.270	0.310	0.280	0.285	22,500	6,287	0.2794	0.280	0.270	0.310	0.280	0.285	22,500	0.2794	-3.45%
2025-03-03	0	0.290	0.280	0.310	-	-	500	130	0.2600	0.290	0.280	0.310	-	-	500	0.2600	0.00%
2025-02-28	0	0.290	0.280	0.290	-	-	100	26	0.2600	0.290	0.280	0.290	-	-	100	0.2600	0.00%
2025-02-27	0	0.290	0.290	0.305	0.290	0.290	15,000	4,250	0.2833	0.290	0.290	0.305	0.290	0.290	15,000	0.2833	-4.92%
2025-02-26	0	0.305	0.290	0.305	-	-	4,250	1,156	0.2720	0.305	0.290	0.305	-	-	4,250	0.2720	-1.61%
2025-02-25	0	0.310	0.290	0.310	-	-	11,430	3,400	0.2975	0.310	0.290	0.310	-	-	11,430	0.2975	0.00%
2025-02-24	0	0.310	0.300	0.310	0.310	0.310	10,750	3,310	0.3079	0.310	0.300	0.310	0.310	0.310	10,750	0.3079	-3.12%
2025-02-21	0	0.320	0.320	0.330	0.320	0.320	19,000	5,900	0.3105	0.320	0.320	0.330	0.320	0.320	19,000	0.3105	-3.03%
2025-02-20	0	0.330	0.320	0.365	0.330	0.330	12,000	3,920	0.3267	0.330	0.320	0.365	0.330	0.330	12,000	0.3267	-1.49%
2025-02-19	0	0.335	0.335	0.370	-	-	0	0	-	0.335	0.335	0.370	-	-	0	-	0.00%
2025-02-18	0	0.335	0.330	0.335	-	-	1,500	465	0.3100	0.335	0.330	0.335	-	-	1,500	0.3100	0.00%
2025-02-17	0	0.335	0.330	0.365	0.335	0.335	30,100	10,081	0.3349	0.335	0.330	0.365	0.335	0.335	30,100	0.3349	0.00%
2025-02-14	0	0.335	0.330	0.350	0.335	0.350	20,000	6,850	0.3425	0.335	0.330	0.350	0.335	0.350	20,000	0.3425	0.00%
2025-02-13	0	0.335	0.335	0.350	0.335	0.335	20,180	6,671	0.3306	0.335	0.335	0.350	0.335	0.335	20,180	0.3306	1.52%
2025-02-12	0	0.330	0.325	0.370	-	-	0	0	-	0.330	0.325	0.370	-	-	0	-	0.00%
2025-02-11	0	0.330	0.330	0.365	-	-	0	0	-	0.330	0.330	0.365	-	-	0	-	1.54%
2025-02-10	0	0.325	0.325	0.360	0.320	0.320	20,000	6,400	0.3200	0.325	0.325	0.360	0.320	0.320	20,000	0.3200	-12.16%
2025-02-07	0	0.370	0.360	0.370	0.365	0.370	62,650	22,751	0.3631	0.370	0.360	0.370	0.365	0.370	62,650	0.3631	1.37%
2025-02-06	0	0.365	0.300	0.365	-	-	0	0	-	0.365	0.300	0.365	-	-	0	-	0.00%
2025-02-05	0	0.365	0.300	0.370	-	-	0	0	-	0.365	0.300	0.370	-	-	0	-	0.00%
2025-02-04	0	0.365	0.300	0.365	0.300	0.375	18,000	5,590	0.3106	0.365	0.300	0.365	0.300	0.375	18,000	0.3106	21.67%
2025-02-03	0	0.300	0.300	0.375	-	-	0	0	-	0.300	0.300	0.375	-	-	0	-	0.00%
2025-01-28	0	0.300	0.300	0.375	-	-	0	0	-	0.300	0.300	0.375	-	-	0	-	0.00%
2025-01-27	0	0.300	0.300	0.375	0.300	0.300	3,200	956	0.2988	0.300	0.300	0.375	0.300	0.300	3,200	0.2988	-1.64%
2025-01-24	0	0.305	0.305	0.375	0.300	0.305	32,000	9,743	0.3045	0.305	0.305	0.375	0.300	0.305	32,000	0.3045	0.00%
2025-01-23	0	0.305	0.305	0.375	0.300	0.375	31,750	9,756	0.3073	0.305	0.305	0.375	0.300	0.375	31,750	0.3073	-18.67%
2025-01-22	0	0.375	0.300	0.375	0.375	0.375	500	187	0.3740	0.375	0.300	0.375	0.375	0.375	500	0.3740	0.00%
2025-01-21	0	0.375	0.300	0.375	0.375	0.375	500	187	0.3740	0.375	0.300	0.375	0.375	0.375	500	0.3740	0.00%
2025-01-20	0	0.375	0.315	0.375	0.300	0.375	27,750	8,796	0.3170	0.375	0.315	0.375	0.300	0.375	27,750	0.3170	4.17%
2025-01-17	0	0.360	0.340	0.440	0.360	0.360	2,250	810	0.3600	0.360	0.340	0.440	0.360	0.360	2,250	0.3600	0.00%
2025-01-16	0	0.018	0.018	0.019	0.018	0.018	1,207,600	21,723	0.0180	0.360	0.360	0.380	0.360	0.360	60,380	0.3598	5.88%
2025-01-15	0	0.017	0.017	0.018	0.017	0.020	3,560,001	63,125	0.0177	0.340	0.340	0.360	0.340	0.400	178,000	0.3546	-19.05%
2025-01-14	0	0.021	0.020	0.021	0.019	0.021	560,000	11,425	0.0204	0.420	0.400	0.420	0.380	0.420	28,000	0.4080	5.00%
2025-01-13	0	0.020	0.020	0.021	0.020	0.021	2,215,000	45,025	0.0203	0.400	0.400	0.420	0.400	0.420	110,750	0.4065	0.00%
2025-01-10	0	0.020	0.020	0.021	0.020	0.020	1,080,000	21,600	0.0200	0.400	0.400	0.420	0.400	0.400	54,000	0.4000	0.00%
2025-01-09	0	0.020	0.019	0.020	0.020	0.020	250,000	5,000	0.0200	0.400	0.380	0.400	0.400	0.400	12,500	0.4000	0.00%
2025-01-08	0	0.020	0.019	0.020	0.020	0.020	225,000	4,500	0.0200	0.400	0.380	0.400	0.400	0.400	11,250	0.4000	0.00%
2025-01-07	0	0.020	0.020	0.021	0.019	0.020	2,650,000	52,965	0.0200	0.400	0.400	0.420	0.380	0.400	132,500	0.3997	0.00%
2025-01-06	0	0.020	0.019	0.020	0.020	0.020	10,000	200	0.0200	0.400	0.380	0.400	0.400	0.400	500	0.4000	5.26%
2025-01-03	0	0.019	0.019	0.020	0.019	0.019	64,000	1,168	0.0183	0.380	0.380	0.400	0.380	0.380	3,200	0.3650	0.00%
2025-01-02	0	0.019	0.019	0.020	0.019	0.020	190,000	3,705	0.0195	0.380	0.380	0.400	0.380	0.400	9,500	0.3900	0.00%
2024-12-31	0	0.019	0.019	0.020	0.019	0.019	145,000	2,800	0.0193	0.380	0.380	0.400	0.380	0.380	7,250	0.3862	0.00%
2024-12-30	0	0.019	0.019	0.020	0.019	0.020	40,000	765	0.0191	0.380	0.380	0.400	0.380	0.400	2,000	0.3825	-5.00%
2024-12-27	0	0.020	0.019	0.020	0.019	0.020	245,000	4,895	0.0200	0.400	0.380	0.400	0.380	0.400	12,250	0.3996	5.26%
2024-12-24	0	0.019	0.019	0.020	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2024-12-23	0	0.019	0.018	0.019	0.019	0.019	30,000	570	0.0190	0.380	0.360	0.380	0.380	0.380	1,500	0.3800	5.56%
2024-12-20	0	0.018	0.018	0.020	0.018	0.018	100,000	1,800	0.0180	0.360	0.360	0.400	0.360	0.360	5,000	0.3600	0.00%
2024-12-19	0	0.018	0.018	0.019	0.018	0.018	50,000	900	0.0180	0.360	0.360	0.380	0.360	0.360	2,500	0.3600	0.00%
2024-12-18	0	0.018	0.018	0.020	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2024-12-17	0	0.018	0.018	0.020	0.018	0.018	160,000	2,880	0.0180	0.360	0.360	0.400	0.360	0.360	8,000	0.3600	0.00%
2024-12-16	0	0.018	0.018	0.019	0.018	0.019	69,000	1,227	0.0178	0.360	0.360	0.380	0.360	0.380	3,450	0.3557	-5.26%
2024-12-13	0	0.019	0.018	0.019	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2024-12-12	0	0.019	0.018	0.019	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2024-12-11	0	0.019	0.019	0.020	0.019	0.020	385,000	7,455	0.0194	0.380	0.380	0.400	0.380	0.400	19,250	0.3873	-5.00%
2024-12-10	0	0.020	0.018	0.020	0.019	0.020	260,000	5,060	0.0195	0.400	0.360	0.400	0.380	0.400	13,000	0.3892	5.26%
2024-12-09	0	0.019	0.019	0.020	0.019	0.019	215,000	4,085	0.0190	0.380	0.380	0.400	0.380	0.380	10,750	0.3800	0.00%
2024-12-06	0	0.019	0.019	0.020	0.017	0.019	170,000	3,125	0.0184	0.380	0.380	0.400	0.340	0.380	8,500	0.3676	-5.00%
2024-12-05	0	0.020	0.019	0.020	0.020	0.020	150,000	3,000	0.0200	0.400	0.380	0.400	0.400	0.400	7,500	0.4000	0.00%
2024-12-04	0	0.020	0.018	0.020	0.018	0.020	110,000	2,180	0.0198	0.400	0.360	0.400	0.360	0.400	5,500	0.3964	5.26%
2024-12-03	0	0.019	0.019	0.020	0.019	0.020	360,000	6,945	0.0193	0.380	0.380	0.400	0.380	0.400	18,000	0.3858	0.00%
2024-12-02	0	0.019	0.019	0.020	0.016	0.020	1,185,000	21,930	0.0185	0.380	0.380	0.400	0.320	0.400	59,250	0.3701	11.76%
2024-11-29	0	0.017	0.016	0.018	0.017	0.017	345,000	5,865	0.0170	0.340	0.320	0.360	0.340	0.340	17,250	0.3400	0.00%
2024-11-28	0	0.017	0.017	0.018	0.017	0.018	1,235,000	21,930	0.0178	0.340	0.340	0.360	0.340	0.360	61,750	0.3551	-5.56%
2024-11-27	0	0.018	0.018	0.019	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2024-11-26	0	0.018	0.018	0.019	0.018	0.019	490,000	8,995	0.0184	0.360	0.360	0.380	0.360	0.380	24,500	0.3671	-5.26%
2024-11-25	0	0.019	0.019	0.020	0.019	0.019	5,000	95	0.0190	0.380	0.380	0.400	0.380	0.380	250	0.3800	0.00%
2024-11-22	0	0.019	0.019	0.020	0.019	0.019	525,000	9,975	0.0190	0.380	0.380	0.400	0.380	0.380	26,250	0.3800	0.00%
2024-11-21	0	0.019	0.018	0.019	0.019	0.019	455,000	8,645	0.0190	0.380	0.360	0.380	0.380	0.380	22,750	0.3800	-5.00%
2024-11-20	0	0.020	0.019	0.020	0.020	0.020	225,000	4,500	0.0200	0.400	0.380	0.400	0.400	0.400	11,250	0.4000	0.00%
2024-11-19	0	0.020	0.019	0.020	0.019	0.020	1,920,000	38,235	0.0199	0.400	0.380	0.400	0.380	0.400	96,000	0.3983	5.26%
2024-11-18	0	0.019	0.019	0.020	0.019	0.019	20,000	395	0.0198	0.380	0.380	0.400	0.380	0.380	1,000	0.3950	0.00%
2024-11-15	0	0.019	0.019	0.020	0.019	0.020	180,000	3,485	0.0194	0.380	0.380	0.400	0.380	0.400	9,000	0.3872	-5.00%
2024-11-14	0	0.020	0.020	0.021	0.019	0.021	1,905,000	37,790	0.0198	0.400	0.400	0.420	0.380	0.420	95,250	0.3967	5.26%
2024-11-13	0	0.019	0.019	0.020	0.019	0.020	1,890,000	36,210	0.0192	0.380	0.380	0.400	0.380	0.400	94,500	0.3832	-9.52%
2024-11-12	0	0.021	0.020	0.022	0.020	0.021	2,345,000	47,950	0.0204	0.420	0.400	0.440	0.400	0.420	117,250	0.4090	-4.55%
2024-11-11	0	0.022	0.022	0.023	0.021	0.022	1,785,000	39,040	0.0219	0.440	0.440	0.460	0.420	0.440	89,250	0.4374	0.00%
2024-11-08	0	0.022	0.021	0.022	0.021	0.022	1,070,000	23,515	0.0220	0.440	0.420	0.440	0.420	0.440	53,500	0.4395	-4.35%
2024-11-07	0	0.023	0.022	0.023	0.022	0.023	3,910,000	86,925	0.0222	0.460	0.440	0.460	0.440	0.460	195,500	0.4446	0.00%
2024-11-06	0	0.023	0.023	0.024	0.023	0.028	14,140,000	340,615	0.0241	0.460	0.460	0.480	0.460	0.560	707,000	0.4818	-30.30%
2024-11-05	0	0.033	0.031	0.033	0.033	0.033	15,000	495	0.0330	0.660	0.620	0.660	0.660	0.660	750	0.6600	0.00%
2024-11-04	0	0.033	0.029	0.033	0.025	0.034	1,910,000	59,410	0.0311	0.660	0.580	0.660	0.500	0.680	95,500	0.6221	10.00%
2024-11-01	0	0.030	0.028	0.029	0.028	0.030	425,000	12,615	0.0297	0.600	0.560	0.580	0.560	0.600	21,250	0.5936	0.00%
2024-10-31	0	0.030	0.029	0.030	0.023	0.031	2,105,000	59,745	0.0284	0.600	0.580	0.600	0.460	0.620	105,250	0.5676	15.38%
2024-10-30	0	0.026	0.024	0.026	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2024-10-29	0	0.026	0.025	0.026	0.025	0.026	560,000	14,005	0.0250	0.520	0.500	0.520	0.500	0.520	28,000	0.5002	-3.70%
2024-10-28	0	0.027	0.026	0.027	0.025	0.032	4,050,000	105,530	0.0261	0.540	0.520	0.540	0.500	0.640	202,500	0.5211	-18.18%
2024-10-25	0	0.033	0.032	0.033	-	-	0	0	-	0.660	0.640	0.660	-	-	0	-	0.00%
2024-10-24	0	0.033	0.033	0.042	0.033	0.033	5,000	165	0.0330	0.660	0.660	0.840	0.660	0.660	250	0.6600	3.12%
2024-10-23	0	0.032	0.032	0.039	0.031	0.032	35,000	1,090	0.0311	0.640	0.640	0.780	0.620	0.640	1,750	0.6229	6.67%
2024-10-22	0	0.030	0.030	0.031	0.030	0.033	1,705,800	52,780	0.0309	0.600	0.600	0.620	0.600	0.660	85,290	0.6188	-14.29%
2024-10-21	0	0.035	0.034	0.035	0.033	0.035	640,000	21,495	0.0336	0.700	0.680	0.700	0.660	0.700	32,000	0.6717	-7.89%
2024-10-18	0	0.038	0.038	0.049	0.033	0.038	450,000	16,490	0.0366	0.760	0.760	0.980	0.660	0.760	22,500	0.7329	-2.56%
2024-10-17	0	0.039	0.037	0.050	-	-	0	0	-	0.780	0.740	1.000	-	-	0	-	0.00%
2024-10-16	0	0.039	0.039	0.050	0.037	0.038	370,000	13,960	0.0377	0.780	0.780	1.000	0.740	0.760	18,500	0.7546	2.63%
2024-10-15	0	0.038	0.038	0.049	0.037	0.037	155,000	5,735	0.0370	0.760	0.760	0.980	0.740	0.740	7,750	0.7400	-2.56%
2024-10-14	0	0.039	0.039	0.041	0.039	0.041	388,430	15,515	0.0399	0.780	0.780	0.820	0.780	0.820	19,422	0.7989	0.00%
2024-10-10	0	0.039	0.039	0.042	0.037	0.043	390,000	15,305	0.0392	0.780	0.780	0.840	0.740	0.860	19,500	0.7849	8.33%
2024-10-09	0	0.036	0.036	0.037	0.036	0.037	730,000	26,305	0.0360	0.720	0.720	0.740	0.720	0.740	36,500	0.7207	-18.18%
2024-10-08	0	0.044	0.041	0.044	0.039	0.050	2,405,000	110,300	0.0459	0.880	0.820	0.880	0.780	1.000	120,250	0.9173	-4.35%
2024-10-07	0	0.046	0.046	0.050	0.043	0.051	6,085,000	281,735	0.0463	0.920	0.920	1.000	0.860	1.020	304,250	0.9260	0.00%
2024-10-04	0	0.046	0.045	0.046	0.039	0.050	5,220,000	231,675	0.0444	0.920	0.900	0.920	0.780	1.000	261,000	0.8876	15.00%
2024-10-03	0	0.040	0.039	0.040	0.040	0.045	1,400,000	59,420	0.0424	0.800	0.780	0.800	0.800	0.900	70,000	0.8489	2.56%
2024-10-02	0	0.039	0.039	0.041	0.036	0.044	5,110,000	202,125	0.0396	0.780	0.780	0.820	0.720	0.880	255,500	0.7911	-2.50%
2024-09-30	0	0.040	0.040	0.042	0.036	0.044	1,855,000	76,855	0.0414	0.800	0.800	0.840	0.720	0.880	92,750	0.8286	5.26%
2024-09-27	0	0.038	0.038	0.043	0.036	0.043	6,245,000	246,250	0.0394	0.760	0.760	0.860	0.720	0.860	312,250	0.7886	5.56%
2024-09-26	0	0.036	0.036	0.040	0.036	0.046	3,105,000	122,540	0.0395	0.720	0.720	0.800	0.720	0.920	155,250	0.7893	0.00%
2024-09-25	0	0.036	0.035	0.036	0.028	0.040	4,413,000	146,203	0.0331	0.720	0.700	0.720	0.560	0.800	220,650	0.6626	50.00%
2024-09-24	0	0.024	0.024	0.025	0.023	0.024	1,330,000	31,505	0.0237	0.480	0.480	0.500	0.460	0.480	66,500	0.4738	4.35%
2024-09-23	0	0.023	0.021	0.023	0.023	0.023	256,000	5,876	0.0230	0.460	0.420	0.460	0.460	0.460	12,800	0.4591	0.00%
2024-09-20	0	0.023	0.020	0.023	0.019	0.024	370,000	8,115	0.0219	0.460	0.400	0.460	0.380	0.480	18,500	0.4386	9.52%
2024-09-19	0	0.021	0.021	0.023	0.018	0.022	1,430,000	26,425	0.0185	0.420	0.420	0.460	0.360	0.440	71,500	0.3696	16.67%
2024-09-17	0	0.018	0.017	0.019	0.017	0.018	605,000	10,745	0.0178	0.360	0.340	0.380	0.340	0.360	30,250	0.3552	0.00%
2024-09-16	0	0.018	0.018	0.020	0.018	0.018	200,000	3,600	0.0180	0.360	0.360	0.400	0.360	0.360	10,000	0.3600	0.00%
2024-09-13	0	0.018	0.017	0.020	0.018	0.018	225,000	4,050	0.0180	0.360	0.340	0.400	0.360	0.360	11,250	0.3600	-10.00%
2024-09-12	0	0.020	0.018	0.022	0.017	0.020	410,000	7,825	0.0191	0.400	0.360	0.440	0.340	0.400	20,500	0.3817	11.11%
2024-09-11	0	0.018	0.017	0.018	0.017	0.018	905,800	15,869	0.0175	0.360	0.340	0.360	0.340	0.360	45,290	0.3504	12.50%
2024-09-10	0	0.016	0.016	0.018	0.016	0.018	1,690,000	28,065	0.0166	0.320	0.320	0.360	0.320	0.360	84,500	0.3321	-11.11%
2024-09-09	0	0.018	0.017	0.020	0.016	0.022	8,660,000	155,875	0.0180	0.360	0.340	0.400	0.320	0.440	433,000	0.3600	-18.18%
2024-09-05	0	0.022	0.022	0.025	0.022	0.023	520,000	11,445	0.0220	0.440	0.440	0.500	0.440	0.460	26,000	0.4402	-4.35%
2024-09-04	0	0.023	0.023	0.029	0.021	0.025	1,300,000	28,860	0.0222	0.460	0.460	0.580	0.420	0.500	65,000	0.4440	-4.17%
2024-09-03	0	0.024	0.024	0.026	0.024	0.026	340,000	8,595	0.0253	0.480	0.480	0.520	0.480	0.520	17,000	0.5056	-11.11%
2024-09-02	0	0.027	0.026	0.027	0.026	0.031	1,105,000	30,285	0.0274	0.540	0.520	0.540	0.520	0.620	55,250	0.5481	-12.90%
2024-08-30	0	0.031	0.031	0.039	-	-	0	0	-	0.620	0.620	0.780	-	-	0	-	0.00%
2024-08-29	0	0.031	0.031	0.037	0.030	0.031	30,000	925	0.0308	0.620	0.620	0.740	0.600	0.620	1,500	0.6167	0.00%
2024-08-28	0	0.031	0.031	0.037	0.030	0.031	20,000	615	0.0308	0.620	0.620	0.740	0.600	0.620	1,000	0.6150	-8.82%
2024-08-27	0	0.034	0.032	0.035	0.033	0.034	205,000	6,945	0.0339	0.680	0.640	0.700	0.660	0.680	10,250	0.6776	3.03%
2024-08-26	0	0.033	0.033	0.037	0.031	0.032	550,000	17,155	0.0312	0.660	0.660	0.740	0.620	0.640	27,500	0.6238	6.45%
2024-08-23	0	0.031	0.031	0.039	0.031	0.031	35,000	1,085	0.0310	0.620	0.620	0.780	0.620	0.620	1,750	0.6200	0.00%
2024-08-22	0	0.031	0.031	0.037	0.030	0.030	5,000	150	0.0300	0.620	0.620	0.740	0.600	0.600	250	0.6000	3.33%
2024-08-21	0	0.030	0.030	0.031	0.030	0.033	1,115,000	36,140	0.0324	0.600	0.600	0.620	0.600	0.660	55,750	0.6483	-6.25%
2024-08-20	0	0.032	0.032	0.033	0.031	0.033	265,000	8,340	0.0315	0.640	0.640	0.660	0.620	0.660	13,250	0.6294	-3.03%
2024-08-19	0	0.033	0.033	0.037	-	-	0	0	-	0.660	0.660	0.740	-	-	0	-	3.12%
2024-08-16	0	0.032	0.032	0.039	-	-	5,000	160	0.0320	0.640	0.640	0.780	-	-	250	0.6400	0.00%
2024-08-15	0	0.032	0.032	0.038	0.032	0.032	10,000	320	0.0320	0.640	0.640	0.760	0.640	0.640	500	0.6400	0.00%
2024-08-14	0	0.032	0.032	0.038	0.032	0.032	30,000	960	0.0320	0.640	0.640	0.760	0.640	0.640	1,500	0.6400	0.00%
2024-08-13	0	0.032	0.032	0.036	0.031	0.034	335,000	11,000	0.0328	0.640	0.640	0.720	0.620	0.680	16,750	0.6567	-3.03%
2024-08-12	0	0.033	0.033	0.038	0.033	0.033	5,000	165	0.0330	0.660	0.660	0.760	0.660	0.660	250	0.6600	0.00%
2024-08-09	0	0.033	0.033	0.037	0.032	0.035	138,000	4,529	0.0328	0.660	0.660	0.740	0.640	0.700	6,900	0.6564	-5.71%
2024-08-08	0	0.035	0.032	0.037	0.032	0.035	140,000	4,495	0.0321	0.700	0.640	0.740	0.640	0.700	7,000	0.6421	9.37%
2024-08-07	0	0.032	0.032	0.034	0.032	0.034	235,000	7,610	0.0324	0.640	0.640	0.680	0.640	0.680	11,750	0.6477	-8.57%
2024-08-06	0	0.035	0.031	0.036	0.034	0.035	90,000	3,145	0.0349	0.700	0.620	0.720	0.680	0.700	4,500	0.6989	6.06%
2024-08-05	0	0.033	0.033	0.037	0.032	0.033	220,000	7,110	0.0323	0.660	0.660	0.740	0.640	0.660	11,000	0.6464	-10.81%
2024-08-02	0	0.037	0.034	0.037	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2024-08-01	0	0.037	0.037	0.040	0.036	0.037	595,000	21,490	0.0361	0.740	0.740	0.800	0.720	0.740	29,750	0.7224	2.78%
2024-07-31	0	0.036	0.035	0.036	0.034	0.038	315,000	10,900	0.0346	0.720	0.700	0.720	0.680	0.760	15,750	0.6921	5.88%
2024-07-30	0	0.034	0.034	0.038	0.030	0.035	3,956,000	128,522	0.0325	0.680	0.680	0.760	0.600	0.700	197,800	0.6498	-12.82%
2024-07-29	0	0.039	0.032	0.039	-	-	0	0	-	0.780	0.640	0.780	-	-	0	-	0.00%
2024-07-26	0	0.039	0.030	0.039	0.040	0.040	20,000	800	0.0400	0.780	0.600	0.780	0.800	0.800	1,000	0.8000	-2.50%
2024-07-25	0	0.040	0.036	0.040	0.040	0.040	115,000	4,600	0.0400	0.800	0.720	0.800	0.800	0.800	5,750	0.8000	0.00%
2024-07-24	0	0.040	0.036	0.040	0.040	0.040	70,000	2,800	0.0400	0.800	0.720	0.800	0.800	0.800	3,500	0.8000	0.00%
2024-07-23	0	0.040	0.040	0.041	0.038	0.038	100,000	3,800	0.0380	0.800	0.800	0.820	0.760	0.760	5,000	0.7600	-2.44%
2024-07-22	0	0.041	0.038	0.041	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2024-07-19	0	0.041	0.038	0.041	0.038	0.041	40,000	1,625	0.0406	0.820	0.760	0.820	0.760	0.820	2,000	0.8125	0.00%
2024-07-18	0	0.041	0.038	0.041	0.038	0.041	80,000	3,070	0.0384	0.820	0.760	0.820	0.760	0.820	4,000	0.7675	5.13%
2024-07-17	0	0.039	0.037	0.039	0.039	0.039	75,000	2,925	0.0390	0.780	0.740	0.780	0.780	0.780	3,750	0.7800	0.00%
2024-07-16	0	0.039	0.037	0.039	0.036	0.039	115,000	4,445	0.0387	0.780	0.740	0.780	0.720	0.780	5,750	0.7730	0.00%
2024-07-15	0	0.039	0.037	0.039	0.037	0.043	505,000	19,065	0.0378	0.780	0.740	0.780	0.740	0.860	25,250	0.7550	2.63%
2024-07-12	0	0.038	0.036	0.038	0.038	0.039	450,000	17,490	0.0389	0.760	0.720	0.760	0.760	0.780	22,500	0.7773	-5.00%
2024-07-11	0	0.040	0.038	0.040	0.037	0.043	550,000	20,735	0.0377	0.800	0.760	0.800	0.740	0.860	27,500	0.7540	2.56%
2024-07-10	0	0.039	0.038	0.042	0.035	0.048	1,340,000	51,400	0.0384	0.780	0.760	0.840	0.700	0.960	67,000	0.7672	-4.88%
2024-07-09	0	0.041	0.038	0.041	0.039	0.043	335,000	14,080	0.0420	0.820	0.760	0.820	0.780	0.860	16,750	0.8406	2.50%
2024-07-08	0	0.040	0.036	0.040	0.036	0.040	315,000	11,975	0.0380	0.800	0.720	0.800	0.720	0.800	15,750	0.7603	-2.44%
2024-07-05	0	0.041	0.039	0.042	0.040	0.045	60,000	2,590	0.0432	0.820	0.780	0.840	0.800	0.900	3,000	0.8633	0.00%
2024-07-04	0	0.041	0.040	0.041	0.038	0.045	1,935,000	77,090	0.0398	0.820	0.800	0.820	0.760	0.900	96,750	0.7968	2.50%
2024-07-03	0	0.040	0.035	0.040	0.034	0.046	4,975,000	195,075	0.0392	0.800	0.700	0.800	0.680	0.920	248,750	0.7842	11.11%
2024-07-02	0	0.036	0.036	0.037	0.035	0.043	7,435,000	277,510	0.0373	0.720	0.720	0.740	0.700	0.860	371,750	0.7465	-20.00%
2024-06-28	0	0.045	0.042	0.045	0.039	0.048	1,522,000	63,471	0.0417	0.900	0.840	0.900	0.780	0.960	76,100	0.8340	2.27%
2024-06-27	0	0.044	0.043	0.044	0.044	0.045	65,000	2,865	0.0441	0.880	0.860	0.880	0.880	0.900	3,250	0.8815	-2.22%
2024-06-26	0	0.045	0.044	0.045	0.044	0.045	295,000	13,260	0.0449	0.900	0.880	0.900	0.880	0.900	14,750	0.8990	0.00%
2024-06-25	0	0.045	0.044	0.045	0.045	0.052	830,000	39,235	0.0473	0.900	0.880	0.900	0.900	1.040	41,500	0.9454	-4.26%
2024-06-24	0	0.047	0.046	0.047	0.045	0.050	530,000	24,530	0.0463	0.940	0.920	0.940	0.900	1.000	26,500	0.9257	-6.00%
2024-06-21	0	0.050	0.048	0.050	0.048	0.051	50,000	2,515	0.0503	1.000	0.960	1.000	0.960	1.020	2,500	1.0060	4.17%
2024-06-20	0	0.048	0.046	0.048	0.044	0.049	1,755,000	84,320	0.0480	0.960	0.920	0.960	0.880	0.980	87,750	0.9609	0.00%
2024-06-19	0	0.048	0.047	0.048	0.046	0.052	1,240,000	59,940	0.0483	0.960	0.940	0.960	0.920	1.040	62,000	0.9668	4.35%
2024-06-18	0	0.046	0.046	0.048	0.046	0.050	600,000	28,965	0.0483	0.920	0.920	0.960	0.920	1.000	30,000	0.9655	-6.12%
2024-06-17	0	0.049	0.049	0.050	0.049	0.054	1,230,000	62,190	0.0506	0.980	0.980	1.000	0.980	1.080	61,500	1.0112	-10.91%
2024-06-14	0	0.055	0.054	0.056	0.051	0.055	410,000	21,995	0.0536	1.100	1.080	1.120	1.020	1.100	20,500	1.0729	1.85%
2024-06-13	0	0.054	0.054	0.060	0.054	0.054	145,000	7,830	0.0540	1.080	1.080	1.200	1.080	1.080	7,250	1.0800	0.00%
2024-06-12	0	0.054	0.054	0.057	0.052	0.059	1,315,000	74,170	0.0564	1.080	1.080	1.140	1.040	1.180	65,750	1.1281	1.89%
2024-06-11	0	0.053	0.053	0.060	0.050	0.062	1,189,600	66,775	0.0561	1.060	1.060	1.200	1.000	1.240	59,480	1.1226	-14.52%
2024-06-07	0	0.062	0.059	0.062	0.057	0.066	1,186,000	71,324	0.0601	1.240	1.180	1.240	1.140	1.320	59,300	1.2028	10.71%
2024-06-06	0	0.056	0.056	0.057	0.056	0.059	545,000	31,125	0.0571	1.120	1.120	1.140	1.120	1.180	27,250	1.1422	1.82%
2024-06-05	0	0.055	0.055	0.056	0.055	0.059	535,000	29,830	0.0558	1.100	1.100	1.120	1.100	1.180	26,750	1.1151	-6.78%
2024-06-04	0	0.059	0.059	0.060	0.054	0.060	245,000	14,315	0.0584	1.180	1.180	1.200	1.080	1.200	12,250	1.1686	0.00%
2024-06-03	0	0.059	0.059	0.061	0.057	0.062	1,035,000	62,045	0.0599	1.180	1.180	1.220	1.140	1.240	51,750	1.1989	-1.67%
2024-05-31	0	0.060	0.060	0.061	0.060	0.061	370,000	22,385	0.0605	1.200	1.200	1.220	1.200	1.220	18,500	1.2100	0.00%
2024-05-30	0	0.060	0.060	0.062	0.055	0.066	1,720,000	102,330	0.0595	1.200	1.200	1.240	1.100	1.320	86,000	1.1899	-9.09%
2024-05-29	0	0.066	0.062	0.067	0.058	0.068	845,000	56,405	0.0668	1.320	1.240	1.340	1.160	1.360	42,250	1.3350	-1.49%
2024-05-28	0	0.067	0.067	0.075	0.065	0.084	1,775,000	124,330	0.0700	1.340	1.340	1.500	1.300	1.680	88,750	1.4009	-12.99%
2024-05-27	0	0.077	0.077	0.085	0.075	0.087	705,000	55,940	0.0793	1.540	1.540	1.700	1.500	1.740	35,250	1.5870	-3.75%
2024-05-24	0	0.080	0.078	0.085	0.080	0.080	55,000	4,400	0.0800	1.600	1.560	1.700	1.600	1.600	2,750	1.6000	0.00%
2024-05-23	0	0.080	0.076	0.081	0.078	0.084	2,560,000	207,620	0.0811	1.600	1.520	1.620	1.560	1.680	128,000	1.6220	-2.44%
2024-05-22	0	0.082	0.081	0.088	0.081	0.094	2,036,000	175,406	0.0862	1.640	1.620	1.760	1.620	1.880	101,800	1.7230	-12.77%
2024-05-21	0	0.094	0.090	0.095	0.086	0.104	4,160,000	380,815	0.0915	1.880	1.800	1.900	1.720	2.080	208,000	1.8308	-9.62%
2024-05-20	0	0.104	0.100	0.104	0.088	0.117	8,975,000	918,940	0.1024	2.080	2.000	2.080	1.760	2.340	448,750	2.0478	8.33%
2024-05-17	0	0.096	0.095	0.096	0.088	0.112	6,140,000	591,585	0.0963	1.920	1.900	1.920	1.760	2.240	307,000	1.9270	9.09%
2024-05-16	0	0.088	0.092	0.093	0.084	0.124	21,505,000	2,226,910	0.1036	1.760	1.840	1.860	1.680	2.480	1,075,250	2.0711	-7.37%
2024-05-14	0	0.095	0.095	0.096	0.058	0.133	36,700,000	3,530,850	0.0962	1.900	1.900	1.920	1.160	2.660	1,835,000	1.9242	126.19%
2024-05-13	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2024-04-25	0	0.042	0.042	0.044	0.040	0.046	1,695,000	73,810	0.0435	0.840	0.840	0.880	0.800	0.920	84,750	0.8709	-8.70%
2024-04-24	0	0.046	0.046	0.049	0.046	0.054	1,065,000	50,860	0.0478	0.920	0.920	0.980	0.920	1.080	53,250	0.9551	0.00%
2024-04-23	0	0.046	0.045	0.046	0.045	0.047	875,000	40,265	0.0460	0.920	0.900	0.920	0.900	0.940	43,750	0.9203	-2.13%
2024-04-22	0	0.047	0.045	0.047	0.045	0.047	550,000	25,635	0.0466	0.940	0.900	0.940	0.900	0.940	27,500	0.9322	0.00%
2024-04-19	0	0.047	0.045	0.048	0.047	0.050	1,395,000	66,495	0.0477	0.940	0.900	0.960	0.940	1.000	69,750	0.9533	-4.08%
2024-04-18	0	0.049	0.048	0.050	0.049	0.052	1,010,000	50,850	0.0503	0.980	0.960	1.000	0.980	1.040	50,500	1.0069	-2.00%
2024-04-17	0	0.050	0.048	0.051	0.049	0.052	2,680,000	133,570	0.0498	1.000	0.960	1.020	0.980	1.040	134,000	0.9968	-10.71%
2024-04-16	0	0.056	0.055	0.056	0.054	0.057	945,000	52,440	0.0555	1.120	1.100	1.120	1.080	1.140	47,250	1.1098	-6.67%
2024-04-15	0	0.060	0.058	0.060	0.056	0.061	2,075,000	118,010	0.0569	1.200	1.160	1.200	1.120	1.220	103,750	1.1374	3.45%
2024-04-12	0	0.058	0.057	0.059	0.058	0.059	120,000	7,035	0.0586	1.160	1.140	1.180	1.160	1.180	6,000	1.1725	0.00%
2024-04-11	0	0.058	0.058	0.059	0.057	0.062	1,310,000	77,540	0.0592	1.160	1.160	1.180	1.140	1.240	65,500	1.1838	-3.33%
2024-04-10	0	0.060	0.060	0.064	0.056	0.060	770,000	46,120	0.0599	1.200	1.200	1.280	1.120	1.200	38,500	1.1979	-4.76%
2024-04-09	0	0.063	0.059	0.065	0.057	0.063	275,000	16,195	0.0589	1.260	1.180	1.300	1.140	1.260	13,750	1.1778	6.78%
2024-04-08	0	0.059	0.059	0.067	0.059	0.064	1,520,000	91,120	0.0599	1.180	1.180	1.340	1.180	1.280	76,000	1.1989	-7.81%
2024-04-05	0	0.064	0.063	0.064	0.059	0.064	1,275,480	78,000	0.0612	1.280	1.260	1.280	1.180	1.280	63,774	1.2231	6.67%
2024-04-03	0	0.060	0.059	0.060	0.059	0.060	170,000	10,120	0.0595	1.200	1.180	1.200	1.180	1.200	8,500	1.1906	0.00%
2024-04-02	0	0.060	0.060	0.061	0.059	0.062	595,000	35,445	0.0596	1.200	1.200	1.220	1.180	1.240	29,750	1.1914	0.00%
2024-03-28	0	0.060	0.061	0.065	0.060	0.062	280,000	17,070	0.0610	1.200	1.220	1.300	1.200	1.240	14,000	1.2193	-3.23%
2024-03-27	0	0.062	0.061	0.065	0.057	0.065	1,380,000	83,080	0.0602	1.240	1.220	1.300	1.140	1.300	69,000	1.2041	1.64%
2024-03-26	0	0.061	0.058	0.062	0.060	0.062	315,000	19,265	0.0612	1.220	1.160	1.240	1.200	1.240	15,750	1.2232	1.67%
2024-03-25	0	0.060	0.058	0.060	0.060	0.064	950,000	58,710	0.0618	1.200	1.160	1.200	1.200	1.280	47,500	1.2360	-1.64%
2024-03-22	0	0.061	0.060	0.062	0.056	0.066	2,700,000	165,135	0.0612	1.220	1.200	1.240	1.120	1.320	135,000	1.2232	-7.58%
2024-03-21	0	0.066	0.062	0.067	0.062	0.072	1,105,000	72,500	0.0656	1.320	1.240	1.340	1.240	1.440	55,250	1.3122	1.54%
2024-03-20	0	0.065	0.062	0.067	0.062	0.078	4,120,300	296,118	0.0719	1.300	1.240	1.340	1.240	1.560	206,015	1.4374	8.33%
2024-03-19	0	0.060	0.060	0.067	0.056	0.073	4,030,000	262,975	0.0653	1.200	1.200	1.340	1.120	1.460	201,500	1.3051	0.00%
2024-03-18	0	0.060	0.059	0.064	0.058	0.067	3,760,000	232,030	0.0617	1.200	1.180	1.280	1.160	1.340	188,000	1.2342	-15.49%
2024-03-15	0	0.071	0.070	0.075	0.067	0.080	2,815,000	202,180	0.0718	1.420	1.400	1.500	1.340	1.600	140,750	1.4364	-6.58%
2024-03-14	0	0.076	0.075	0.076	0.075	0.087	4,980,000	392,560	0.0788	1.520	1.500	1.520	1.500	1.740	249,000	1.5765	7.04%
2024-03-13	0	0.071	0.072	0.077	0.067	0.080	1,885,000	139,205	0.0738	1.420	1.440	1.540	1.340	1.600	94,250	1.4770	5.97%
2024-03-12	0	0.067	0.065	0.067	0.060	0.077	4,875,000	336,485	0.0690	1.340	1.300	1.340	1.200	1.540	243,750	1.3805	19.64%
2024-03-11	0	0.056	0.056	0.060	0.054	0.060	1,280,000	74,285	0.0580	1.120	1.120	1.200	1.080	1.200	64,000	1.1607	5.66%
2024-03-08	0	0.053	0.053	0.056	0.053	0.057	1,345,000	73,235	0.0544	1.060	1.060	1.120	1.060	1.140	67,250	1.0890	-8.62%
2024-03-07	0	0.058	0.055	0.058	0.055	0.062	1,315,000	77,230	0.0587	1.160	1.100	1.160	1.100	1.240	65,750	1.1746	-4.92%
2024-03-06	0	0.061	0.061	0.064	0.060	0.067	1,545,000	96,585	0.0625	1.220	1.220	1.280	1.200	1.340	77,250	1.2503	-8.96%
2024-03-05	0	0.067	0.067	0.070	0.065	0.069	666,000	44,658	0.0671	1.340	1.340	1.400	1.300	1.380	33,300	1.3411	-2.90%
2024-03-04	0	0.069	0.069	0.077	0.068	0.071	815,000	56,775	0.0697	1.380	1.380	1.540	1.360	1.420	40,750	1.3933	1.47%
2024-03-01	0	0.068	0.068	0.073	0.068	0.078	1,615,000	116,855	0.0724	1.360	1.360	1.460	1.360	1.560	80,750	1.4471	-12.82%
2024-02-29	0	0.078	0.076	0.078	0.073	0.078	1,105,000	84,455	0.0764	1.560	1.520	1.560	1.460	1.560	55,250	1.5286	-1.27%
2024-02-28	0	0.079	0.078	0.079	0.078	0.088	705,000	55,815	0.0792	1.580	1.560	1.580	1.560	1.760	35,250	1.5834	1.28%
2024-02-27	0	0.078	0.076	0.080	0.074	0.095	6,500,000	522,635	0.0804	1.560	1.520	1.600	1.480	1.900	325,000	1.6081	-17.89%
2024-02-26	0	0.095	0.094	0.096	0.089	0.100	2,350,000	220,455	0.0938	1.900	1.880	1.920	1.780	2.000	117,500	1.8762	5.56%
2024-02-23	0	0.090	0.090	0.098	0.088	0.093	129,000	11,662	0.0904	1.800	1.800	1.960	1.760	1.860	6,450	1.8081	-3.23%
2024-02-22	0	0.093	0.093	0.099	0.092	0.094	350,000	32,570	0.0931	1.860	1.860	1.980	1.840	1.880	17,500	1.8611	0.00%
2024-02-21	0	0.093	0.088	0.093	0.088	0.094	360,000	33,310	0.0925	1.860	1.760	1.860	1.760	1.880	18,000	1.8506	1.09%
2024-02-20	0	0.092	0.092	0.093	0.083	0.095	560,000	49,595	0.0886	1.840	1.840	1.860	1.660	1.900	28,000	1.7713	3.37%
2024-02-19	0	0.089	0.089	0.093	0.088	0.089	430,000	38,240	0.0889	1.780	1.780	1.860	1.760	1.780	21,500	1.7786	1.14%
2024-02-16	0	0.088	0.088	0.097	0.086	0.088	555,000	48,470	0.0873	1.760	1.760	1.940	1.720	1.760	27,750	1.7467	2.33%
2024-02-15	0	0.086	0.082	0.087	0.086	0.090	410,000	35,625	0.0869	1.720	1.640	1.740	1.720	1.800	20,500	1.7378	-2.27%
2024-02-14	0	0.088	0.088	0.096	0.088	0.088	110,000	9,685	0.0880	1.760	1.760	1.920	1.760	1.760	5,500	1.7609	-1.12%
2024-02-09	0	0.089	0.086	0.089	0.086	0.092	665,000	58,570	0.0881	1.780	1.720	1.780	1.720	1.840	33,250	1.7615	-3.26%
2024-02-08	0	0.092	0.090	0.094	0.086	0.095	265,000	24,250	0.0915	1.840	1.800	1.880	1.720	1.900	13,250	1.8302	3.37%
2024-02-07	0	0.089	0.088	0.090	0.089	0.093	1,385,000	125,215	0.0904	1.780	1.760	1.800	1.780	1.860	69,250	1.8082	-3.26%
2024-02-06	0	0.092	0.092	0.093	0.092	0.108	1,215,000	119,330	0.0982	1.840	1.840	1.860	1.840	2.160	60,750	1.9643	-7.07%
2024-02-05	0	0.099	0.095	0.099	0.092	0.108	4,405,000	438,995	0.0997	1.980	1.900	1.980	1.840	2.160	220,250	1.9932	12.50%
2024-02-02	0	0.088	0.086	0.094	0.077	0.095	2,500,000	206,965	0.0828	1.760	1.720	1.880	1.540	1.900	125,000	1.6557	14.29%
2024-02-01	0	0.077	0.077	0.078	0.077	0.086	2,900,000	229,230	0.0790	1.540	1.540	1.560	1.540	1.720	145,000	1.5809	-10.47%
2024-01-31	0	0.086	0.083	0.087	0.083	0.094	910,000	79,960	0.0879	1.720	1.660	1.740	1.660	1.880	45,500	1.7574	-3.37%
2024-01-30	0	0.089	0.089	0.090	0.089	0.093	650,000	58,805	0.0905	1.780	1.780	1.800	1.780	1.860	32,500	1.8094	-3.26%
2024-01-29	0	0.092	0.091	0.092	0.090	0.099	521,000	48,177	0.0925	1.840	1.820	1.840	1.800	1.980	26,050	1.8494	-3.16%
2024-01-26	0	0.095	0.095	0.097	0.095	0.097	320,000	30,730	0.0960	1.900	1.900	1.940	1.900	1.940	16,000	1.9206	-1.04%
2024-01-25	0	0.096	0.094	0.096	0.093	0.096	260,000	24,530	0.0943	1.920	1.880	1.920	1.860	1.920	13,000	1.8869	5.49%
2024-01-24	0	0.091	0.091	0.092	0.091	0.099	1,215,000	114,655	0.0944	1.820	1.820	1.840	1.820	1.980	60,750	1.8873	0.00%
2024-01-23	0	0.091	0.091	0.095	0.090	0.095	420,000	39,450	0.0939	1.820	1.820	1.900	1.800	1.900	21,000	1.8786	2.25%
2024-01-22	0	0.089	0.089	0.091	0.085	0.101	2,085,000	188,815	0.0906	1.780	1.780	1.820	1.700	2.020	104,250	1.8112	-6.32%
2024-01-19	0	0.095	0.095	0.099	0.095	0.103	720,000	70,995	0.0986	1.900	1.900	1.980	1.900	2.060	36,000	1.9721	-7.77%
2024-01-18	0	0.103	0.103	0.105	0.090	0.116	6,555,000	679,895	0.1037	2.060	2.060	2.100	1.800	2.320	327,750	2.0744	14.44%
2024-01-17	0	0.090	0.089	0.090	0.080	0.099	2,715,000	235,805	0.0869	1.800	1.780	1.800	1.600	1.980	135,750	1.7371	-1.10%
2024-01-16	0	0.091	0.091	0.092	0.090	0.122	8,500,000	839,610	0.0988	1.820	1.820	1.840	1.800	2.440	425,000	1.9756	-25.41%
2024-01-15	0	0.122	0.120	0.122	0.120	0.132	4,665,000	574,535	0.1232	2.440	2.400	2.440	2.400	2.640	233,250	2.4632	-7.58%
2024-01-12	0	0.132	0.130	0.133	0.129	0.140	1,735,000	228,450	0.1317	2.640	2.600	2.660	2.580	2.800	86,750	2.6334	-5.71%
2024-01-11	0	0.140	0.135	0.140	0.133	0.151	1,540,000	212,405	0.1379	2.800	2.700	2.800	2.660	3.020	77,000	2.7585	-7.28%
2024-01-10	0	0.151	0.151	0.155	0.142	0.153	665,000	97,890	0.1472	3.020	3.020	3.100	2.840	3.060	33,250	2.9441	-4.43%
2024-01-09	0	0.158	0.153	0.158	0.153	0.162	395,000	62,725	0.1588	3.160	3.060	3.160	3.060	3.240	19,750	3.1759	3.95%
2024-01-08	0	0.152	0.152	0.157	0.151	0.158	480,000	74,035	0.1542	3.040	3.040	3.140	3.020	3.160	24,000	3.0848	1.33%
2024-01-05	0	0.150	0.150	0.153	0.121	0.162	1,060,000	167,000	0.1575	3.000	3.000	3.060	2.420	3.240	53,000	3.1509	-7.41%
2024-01-04	0	0.162	0.162	0.164	0.161	0.164	435,000	70,410	0.1619	3.240	3.240	3.280	3.220	3.280	21,750	3.2372	-0.61%
2024-01-03	0	0.163	0.162	0.163	0.156	0.164	1,344,000	214,505	0.1596	3.260	3.240	3.260	3.120	3.280	67,200	3.1920	-1.21%
2024-01-02	0	0.165	0.164	0.166	0.164	0.176	2,857,000	482,765	0.1690	3.300	3.280	3.320	3.280	3.520	142,850	3.3795	0.00%
2023-12-29	0	0.165	0.164	0.166	0.160	0.166	2,831,600	463,975	0.1639	3.300	3.280	3.320	3.200	3.320	141,580	3.2771	4.43%
2023-12-28	0	0.158	0.158	0.162	0.158	0.169	2,041,000	335,674	0.1645	3.160	3.160	3.240	3.160	3.380	102,050	3.2893	3.27%
2023-12-27	0	0.153	0.148	0.170	0.145	0.160	880,000	133,450	0.1516	3.060	2.960	3.400	2.900	3.200	44,000	3.0330	-4.37%
2023-12-22	0	0.160	0.153	0.160	0.160	0.166	720,000	117,820	0.1636	3.200	3.060	3.200	3.200	3.320	36,000	3.2728	-2.44%
2023-12-21	0	0.164	0.162	0.164	0.142	0.178	4,385,000	713,105	0.1626	3.280	3.240	3.280	2.840	3.560	219,250	3.2525	14.69%
2023-12-20	0	0.143	0.142	0.143	0.139	0.145	607,000	86,672	0.1428	2.860	2.840	2.860	2.780	2.900	30,350	2.8557	7.52%
2023-12-19	0	0.133	0.133	0.138	0.133	0.133	60,000	7,980	0.1330	2.660	2.660	2.760	2.660	2.660	3,000	2.6600	0.00%
2023-12-18	0	0.133	0.133	0.136	0.130	0.145	2,385,000	320,165	0.1342	2.660	2.660	2.720	2.600	2.900	119,250	2.6848	-10.74%
2023-12-15	0	0.149	0.149	0.150	0.149	0.153	347,000	52,460	0.1512	2.980	2.980	3.000	2.980	3.060	17,350	3.0236	0.00%
2023-12-14	0	0.149	0.145	0.150	0.149	0.150	85,000	12,700	0.1494	2.980	2.900	3.000	2.980	3.000	4,250	2.9882	0.00%
2023-12-13	0	0.149	0.149	0.151	0.149	0.154	315,000	47,140	0.1497	2.980	2.980	3.020	2.980	3.080	15,750	2.9930	0.00%
2023-12-12	0	0.149	0.149	0.152	0.149	0.156	185,000	27,765	0.1501	2.980	2.980	3.040	2.980	3.120	9,250	3.0016	0.00%
2023-12-11	0	0.149	0.145	0.150	0.149	0.154	2,275,000	345,660	0.1519	2.980	2.900	3.000	2.980	3.080	113,750	3.0388	-1.32%
2023-12-08	0	0.151	0.150	0.151	0.140	0.155	1,840,000	277,475	0.1508	3.020	3.000	3.020	2.800	3.100	92,000	3.0160	7.86%
2023-12-07	0	0.140	0.140	0.148	0.130	0.156	2,235,000	320,995	0.1436	2.800	2.800	2.960	2.600	3.120	111,750	2.8724	12.00%
2023-12-06	0	0.125	0.125	0.129	0.125	0.131	445,000	57,540	0.1293	2.500	2.500	2.580	2.500	2.620	22,250	2.5861	-4.58%
2023-12-05	0	0.131	0.131	0.132	0.131	0.150	1,430,000	196,020	0.1371	2.620	2.620	2.640	2.620	3.000	71,500	2.7415	-10.27%
2023-12-04	0	0.146	0.146	0.148	0.139	0.155	525,000	76,095	0.1449	2.920	2.920	2.960	2.780	3.100	26,250	2.8989	1.39%
2023-12-01	0	0.144	0.144	0.148	0.132	0.147	110,000	15,110	0.1374	2.880	2.880	2.960	2.640	2.940	5,500	2.7473	-2.04%
2023-11-30	0	0.147	0.146	0.147	0.145	0.147	351,000	51,215	0.1459	2.940	2.920	2.940	2.900	2.940	17,550	2.9182	1.38%
2023-11-29	0	0.145	0.143	0.146	0.143	0.150	1,320,000	193,020	0.1462	2.900	2.860	2.920	2.860	3.000	66,000	2.9245	-0.68%
2023-11-28	0	0.146	0.143	0.152	0.145	0.157	285,000	41,870	0.1469	2.920	2.860	3.040	2.900	3.140	14,250	2.9382	-2.01%
2023-11-27	0	0.149	0.147	0.149	0.146	0.159	775,600	116,915	0.1507	2.980	2.940	2.980	2.920	3.180	38,780	3.0148	-3.25%
2023-11-24	0	0.154	0.154	0.158	0.154	0.163	941,000	147,642	0.1569	3.080	3.080	3.160	3.080	3.260	47,050	3.1380	-3.75%
2023-11-23	0	0.160	0.160	0.163	0.160	0.164	520,000	84,515	0.1625	3.200	3.200	3.260	3.200	3.280	26,000	3.2506	-1.23%
2023-11-22	0	0.162	0.162	0.164	0.160	0.185	1,210,000	197,890	0.1635	3.240	3.240	3.280	3.200	3.700	60,500	3.2709	0.00%
2023-11-21	0	0.162	0.162	0.164	0.154	0.170	315,000	49,545	0.1573	3.240	3.240	3.280	3.080	3.400	15,750	3.1457	-1.22%
2023-11-20	0	0.164	0.163	0.166	0.163	0.170	360,000	59,515	0.1653	3.280	3.260	3.320	3.260	3.400	18,000	3.3064	2.50%
2023-11-17	0	0.160	0.158	0.160	0.157	0.168	1,239,000	200,805	0.1621	3.200	3.160	3.200	3.140	3.360	61,950	3.2414	1.91%
2023-11-16	0	0.157	0.155	0.158	0.154	0.157	210,000	32,355	0.1541	3.140	3.100	3.160	3.080	3.140	10,500	3.0814	1.95%
2023-11-15	0	0.154	0.154	0.161	0.150	0.154	185,000	28,165	0.1522	3.080	3.080	3.220	3.000	3.080	9,250	3.0449	2.67%
2023-11-14	0	0.150	0.150	0.151	0.147	0.155	2,110,000	318,565	0.1510	3.000	3.000	3.020	2.940	3.100	105,500	3.0196	-2.60%
2023-11-13	0	0.154	0.154	0.156	0.154	0.164	1,490,000	236,970	0.1590	3.080	3.080	3.120	3.080	3.280	74,500	3.1808	-5.52%
2023-11-10	0	0.163	0.155	0.163	0.156	0.170	1,505,000	244,020	0.1621	3.260	3.100	3.260	3.120	3.400	75,250	3.2428	-2.40%
2023-11-09	0	0.167	0.156	0.169	0.154	0.195	4,820,000	803,065	0.1666	3.340	3.120	3.380	3.080	3.900	241,000	3.3322	1.21%
2023-11-08	0	0.165	0.161	0.165	0.155	0.165	945,000	149,465	0.1582	3.300	3.220	3.300	3.100	3.300	47,250	3.1633	3.13%
2023-11-07	0	0.160	0.156	0.161	0.155	0.172	1,660,000	266,070	0.1603	3.200	3.120	3.220	3.100	3.440	83,000	3.2057	0.63%
2023-11-06	0	0.159	0.159	0.163	0.158	0.164	640,000	102,910	0.1608	3.180	3.180	3.260	3.160	3.280	32,000	3.2159	-3.05%
2023-11-03	0	0.164	0.162	0.167	0.162	0.170	860,000	142,200	0.1653	3.280	3.240	3.340	3.240	3.400	43,000	3.3070	-0.61%
2023-11-02	0	0.165	0.156	0.160	0.152	0.165	1,297,000	206,394	0.1591	3.300	3.120	3.200	3.040	3.300	64,850	3.1826	0.61%
2023-11-01	0	0.164	0.150	0.163	0.146	0.165	765,000	115,640	0.1512	3.280	3.000	3.260	2.920	3.300	38,250	3.0233	5.13%
2023-10-31	0	0.156	0.145	0.156	0.142	0.158	2,375,000	351,230	0.1479	3.120	2.900	3.120	2.840	3.160	118,750	2.9577	5.41%
2023-10-30	0	0.148	0.145	0.154	0.148	0.156	770,000	116,680	0.1515	2.960	2.900	3.080	2.960	3.120	38,500	3.0306	-1.99%
2023-10-27	0	0.151	0.151	0.157	0.150	0.153	55,000	8,360	0.1520	3.020	3.020	3.140	3.000	3.060	2,750	3.0400	-1.31%
2023-10-26	0	0.153	0.151	0.153	0.149	0.153	1,485,000	223,175	0.1503	3.060	3.020	3.060	2.980	3.060	74,250	3.0057	0.00%
2023-10-25	0	0.153	0.151	0.155	0.150	0.155	775,000	117,285	0.1513	3.060	3.020	3.100	3.000	3.100	38,750	3.0267	0.00%
2023-10-24	0	0.153	0.153	0.156	0.152	0.177	1,785,000	280,330	0.1570	3.060	3.060	3.120	3.040	3.540	89,250	3.1410	-3.16%
2023-10-20	0	0.158	0.148	0.157	0.130	0.160	14,870,000	2,051,190	0.1379	3.160	2.960	3.140	2.600	3.200	743,500	2.7588	5.33%
2023-10-19	0	0.150	0.149	0.154	0.149	0.154	800,000	120,605	0.1508	3.000	2.980	3.080	2.980	3.080	40,000	3.0151	4.90%
2023-10-18	0	0.143	0.142	0.150	0.143	0.155	1,441,000	210,964	0.1464	2.860	2.840	3.000	2.860	3.100	72,050	2.9280	-4.03%
2023-10-17	0	0.149	0.148	0.153	0.142	0.158	2,905,000	432,500	0.1489	2.980	2.960	3.060	2.840	3.160	145,250	2.9776	4.93%
2023-10-16	0	0.142	0.142	0.149	0.141	0.154	2,285,000	332,335	0.1454	2.840	2.840	2.980	2.820	3.080	114,250	2.9088	-5.96%
2023-10-13	0	0.151	0.144	0.152	0.138	0.174	6,772,000	992,508	0.1466	3.020	2.880	3.040	2.760	3.480	338,600	2.9312	-11.18%
2023-10-12	0	0.170	0.165	0.170	0.152	0.178	1,585,000	263,665	0.1664	3.400	3.300	3.400	3.040	3.560	79,250	3.3270	12.58%
2023-10-11	0	0.151	0.151	0.159	0.145	0.202	3,675,000	591,090	0.1608	3.020	3.020	3.180	2.900	4.040	183,750	3.2168	5.59%
2023-10-10	0	0.143	0.141	0.143	0.136	0.150	1,065,000	152,610	0.1433	2.860	2.820	2.860	2.720	3.000	53,250	2.8659	5.93%
2023-10-09	0	0.135	0.135	0.137	0.133	0.138	495,000	67,400	0.1362	2.700	2.700	2.740	2.660	2.760	24,750	2.7232	2.27%
2023-10-06	0	0.132	0.130	0.131	0.121	0.144	2,150,000	290,655	0.1352	2.640	2.600	2.620	2.420	2.880	107,500	2.7038	-8.33%
2023-10-05	0	0.144	0.144	0.146	0.144	0.150	450,000	65,840	0.1463	2.880	2.880	2.920	2.880	3.000	22,500	2.9262	-0.69%
2023-10-04	0	0.145	0.143	0.145	0.138	0.148	870,000	125,930	0.1447	2.900	2.860	2.900	2.760	2.960	43,500	2.8949	5.07%
2023-10-03	0	0.138	0.136	0.138	0.138	0.140	375,000	52,080	0.1389	2.760	2.720	2.760	2.760	2.800	18,750	2.7776	-0.72%
2023-09-29	0	0.139	0.139	0.146	0.132	0.147	335,000	46,635	0.1392	2.780	2.780	2.920	2.640	2.940	16,750	2.7842	-5.44%
2023-09-28	0	0.147	0.142	0.147	0.141	0.155	2,360,000	344,910	0.1461	2.940	2.840	2.940	2.820	3.100	118,000	2.9230	0.00%
2023-09-27	0	0.147	0.147	0.150	0.145	0.160	3,230,000	488,145	0.1511	2.940	2.940	3.000	2.900	3.200	161,500	3.0226	-9.82%
2023-09-26	0	0.163	0.163	0.166	0.159	0.171	1,530,000	255,980	0.1673	3.260	3.260	3.320	3.180	3.420	76,500	3.3461	-0.61%
2023-09-25	0	0.164	0.164	0.166	0.162	0.170	1,620,000	268,655	0.1658	3.280	3.280	3.320	3.240	3.400	81,000	3.3167	0.61%
2023-09-22	0	0.163	0.163	0.165	0.158	0.171	1,620,000	264,465	0.1633	3.260	3.260	3.300	3.160	3.420	81,000	3.2650	-1.21%
2023-09-21	0	0.165	0.162	0.165	0.158	0.170	2,805,000	456,400	0.1627	3.300	3.240	3.300	3.160	3.400	140,250	3.2542	-2.94%
2023-09-20	0	0.170	0.170	0.171	0.164	0.179	1,555,000	263,550	0.1695	3.400	3.400	3.420	3.280	3.580	77,750	3.3897	4.29%
2023-09-19	0	0.163	0.163	0.168	0.163	0.185	7,925,000	1,334,495	0.1684	3.260	3.260	3.360	3.260	3.700	396,250	3.3678	-17.26%
2023-09-18	0	0.197	0.194	0.197	0.186	0.200	235,000	45,330	0.1929	3.940	3.880	3.940	3.720	4.000	11,750	3.8579	-1.50%
2023-09-15	0	0.200	0.197	0.200	0.194	0.209	850,000	172,205	0.2026	4.000	3.940	4.000	3.880	4.180	42,500	4.0519	-4.31%
2023-09-14	0	0.209	0.206	0.212	0.197	0.217	1,745,000	363,835	0.2085	4.180	4.120	4.240	3.940	4.340	87,250	4.1700	6.09%
2023-09-13	0	0.197	0.193	0.197	0.193	0.200	1,510,000	295,895	0.1960	3.940	3.860	3.940	3.860	4.000	75,500	3.9191	2.07%
2023-09-12	0	0.193	0.193	0.194	0.193	0.201	1,380,000	268,035	0.1942	3.860	3.860	3.880	3.860	4.020	69,000	3.8846	-3.98%
2023-09-11	0	0.201	0.194	0.198	0.191	0.217	2,390,000	493,440	0.2065	4.020	3.880	3.960	3.820	4.340	119,500	4.1292	-8.64%
2023-09-07	0	0.220	0.216	0.220	0.175	0.270	19,680,000	3,986,720	0.2026	4.400	4.320	4.400	3.500	5.400	984,000	4.0515	25.71%
2023-09-06	0	0.175	0.169	0.178	0.158	0.178	6,385,000	1,063,545	0.1666	3.500	3.380	3.560	3.160	3.560	319,250	3.3314	1.16%
2023-09-05	0	0.173	0.173	0.175	0.161	0.190	4,775,000	828,150	0.1734	3.460	3.460	3.500	3.220	3.800	238,750	3.4687	-8.95%
2023-09-04	0	0.190	0.190	0.192	0.171	0.210	10,721,400	1,998,073	0.1864	3.800	3.800	3.840	3.420	4.200	536,070	3.7273	-13.64%
2023-08-31	0	0.220	0.220	0.222	0.220	0.250	2,875,000	680,780	0.2368	4.400	4.400	4.440	4.400	5.000	143,750	4.7359	-7.95%
2023-08-30	0	0.239	0.239	0.250	0.226	0.295	6,890,000	1,777,970	0.2581	4.780	4.780	5.000	4.520	5.900	344,500	5.1610	-18.98%
2023-08-29	0	0.295	0.285	0.295	0.249	0.305	2,250,000	599,890	0.2666	5.900	5.700	5.900	4.980	6.100	112,500	5.3324	9.26%
2023-08-28	0	0.270	0.270	0.285	0.270	0.285	605,000	166,025	0.2744	5.400	5.400	5.700	5.400	5.700	30,250	5.4884	0.00%
2023-08-25	0	0.270	0.265	0.275	0.236	0.285	3,410,000	889,880	0.2610	5.400	5.300	5.500	4.720	5.700	170,500	5.2192	-5.26%
2023-08-24	0	0.285	0.270	0.285	0.265	0.320	2,805,000	812,400	0.2896	5.700	5.400	5.700	5.300	6.400	140,250	5.7925	-9.52%
2023-08-23	0	0.315	0.315	0.330	0.315	0.340	2,150,000	696,550	0.3240	6.300	6.300	6.600	6.300	6.800	107,500	6.4795	-7.35%
2023-08-22	0	0.340	0.340	0.345	0.335	0.365	630,000	221,450	0.3515	6.800	6.800	6.900	6.700	7.300	31,500	7.0302	-4.23%
2023-08-21	0	0.355	0.340	0.355	0.330	0.355	20,000	6,800	0.3400	7.100	6.800	7.100	6.600	7.100	1,000	6.8000	7.58%
2023-08-18	0	0.330	0.330	0.355	0.330	0.345	80,000	27,025	0.3378	6.600	6.600	7.100	6.600	6.900	4,000	6.7563	-4.35%
2023-08-17	0	0.345	0.340	0.350	0.340	0.350	165,000	56,275	0.3411	6.900	6.800	7.000	6.800	7.000	8,250	6.8212	0.00%
2023-08-16	0	0.345	0.340	0.350	0.340	0.345	245,000	83,750	0.3418	6.900	6.800	7.000	6.800	6.900	12,250	6.8367	1.47%
2023-08-15	0	0.340	0.335	0.345	0.325	0.340	460,000	152,000	0.3304	6.800	6.700	6.900	6.500	6.800	23,000	6.6087	0.00%
2023-08-14	0	0.340	0.340	0.345	0.340	0.355	450,000	156,775	0.3484	6.800	6.800	6.900	6.800	7.100	22,500	6.9678	-4.23%
2023-08-11	0	0.355	0.355	0.365	0.350	0.360	125,000	44,375	0.3550	7.100	7.100	7.300	7.000	7.200	6,250	7.1000	-4.05%
2023-08-10	0	0.370	0.355	0.370	0.350	0.370	910,000	329,100	0.3616	7.400	7.100	7.400	7.000	7.400	45,500	7.2330	4.23%
2023-08-09	0	0.355	0.355	0.360	0.355	0.360	640,000	228,250	0.3566	7.100	7.100	7.200	7.100	7.200	32,000	7.1328	2.90%
2023-08-08	0	0.345	0.345	0.355	0.345	0.380	2,650,000	941,100	0.3551	6.900	6.900	7.100	6.900	7.600	132,500	7.1026	-8.00%
2023-08-07	0	0.375	0.370	0.375	0.370	0.375	250,000	92,575	0.3703	7.500	7.400	7.500	7.400	7.500	12,500	7.4060	1.35%
2023-08-04	0	0.370	0.370	0.375	0.370	0.380	555,000	205,475	0.3702	7.400	7.400	7.500	7.400	7.600	27,750	7.4045	0.00%
2023-08-03	0	0.370	0.370	0.375	0.370	0.385	1,062,000	399,225	0.3759	7.400	7.400	7.500	7.400	7.700	53,100	7.5184	0.00%
2023-08-02	0	0.370	0.370	0.375	0.370	0.385	1,341,000	503,110	0.3752	7.400	7.400	7.500	7.400	7.700	67,050	7.5035	-1.33%
2023-08-01	0	0.375	0.375	0.400	0.370	0.410	3,340,000	1,272,925	0.3811	7.500	7.500	8.000	7.400	8.200	167,000	7.6223	-9.64%
2023-07-31	0	0.415	0.390	0.420	0.370	0.420	3,033,000	1,205,915	0.3976	8.300	7.800	8.400	7.400	8.400	151,650	7.9520	12.16%
2023-07-28	0	0.370	0.365	0.380	0.365	0.440	10,795,000	4,080,225	0.3780	7.400	7.300	7.600	7.300	8.800	539,750	7.5595	-14.94%
2023-07-27	0	0.435	0.385	0.435	0.375	0.445	10,885,000	4,388,750	0.4032	8.700	7.700	8.700	7.500	8.900	544,250	8.0638	11.54%
2023-07-26	0	0.390	0.390	0.400	0.390	0.400	570,000	223,725	0.3925	7.800	7.800	8.000	7.800	8.000	28,500	7.8500	-4.88%
2023-07-25	0	0.410	0.395	0.410	0.400	0.415	1,002,000	401,710	0.4009	8.200	7.900	8.200	8.000	8.300	50,100	8.0182	-1.20%
2023-07-24	0	0.415	0.405	0.415	0.405	0.415	65,300	26,917	0.4122	8.300	8.100	8.300	8.100	8.300	3,265	8.2441	0.00%
2023-07-21	0	0.415	0.400	0.415	0.385	0.415	2,115,000	837,400	0.3959	8.300	8.000	8.300	7.700	8.300	105,750	7.9187	1.22%
2023-07-20	0	0.410	0.410	0.415	0.400	0.430	435,000	180,975	0.4160	8.200	8.200	8.300	8.000	8.600	21,750	8.3207	-1.20%
2023-07-19	0	0.415	0.405	0.415	0.405	0.420	1,060,000	435,600	0.4109	8.300	8.100	8.300	8.100	8.400	53,000	8.2189	-1.19%
2023-07-18	0	0.420	0.410	0.420	0.405	0.435	1,140,000	480,275	0.4213	8.400	8.200	8.400	8.100	8.700	57,000	8.4259	2.44%
2023-07-14	0	0.410	0.410	0.420	0.410	0.435	1,262,000	533,300	0.4226	8.200	8.200	8.400	8.200	8.700	63,100	8.4517	-2.38%
2023-07-13	0	0.420	0.420	0.425	0.420	0.455	7,285,000	3,143,150	0.4315	8.400	8.400	8.500	8.400	9.100	364,250	8.6291	-1.18%
2023-07-12	0	0.425	0.425	0.430	0.420	0.465	4,130,000	1,789,600	0.4333	8.500	8.500	8.600	8.400	9.300	206,500	8.6663	-1.16%
2023-07-11	0	0.430	0.430	0.435	0.425	0.445	2,770,000	1,192,800	0.4306	8.600	8.600	8.700	8.500	8.900	138,500	8.6123	-3.37%
2023-07-10	0	0.445	0.440	0.445	0.440	0.450	700,000	309,875	0.4427	8.900	8.800	8.900	8.800	9.000	35,000	8.8536	-1.11%
2023-07-07	0	0.450	0.440	0.450	0.440	0.465	1,300,000	581,475	0.4473	9.000	8.800	9.000	8.800	9.300	65,000	8.9458	-2.17%
2023-07-06	0	0.460	0.445	0.460	0.440	0.460	2,125,000	952,575	0.4483	9.200	8.900	9.200	8.800	9.200	106,250	8.9654	0.00%
2023-07-05	0	0.460	0.450	0.460	0.445	0.470	4,170,000	1,885,075	0.4521	9.200	9.000	9.200	8.900	9.400	208,500	9.0411	0.00%
2023-07-04	0	0.460	0.460	0.470	0.460	0.490	4,365,000	2,062,925	0.4726	9.200	9.200	9.400	9.200	9.800	218,250	9.4521	-8.00%
2023-07-03	0	0.500	0.480	0.500	0.465	0.510	7,325,000	3,567,625	0.4870	10.00	9.600	10.00	9.300	10.20	366,250	9.7410	0.00%
2023-06-30	0	0.500	0.500	0.520	0.440	0.510	12,625,000	6,179,375	0.4895	10.00	10.00	10.40	8.800	10.20	631,250	9.7891	11.11%
2023-06-29	0	0.450	0.455	0.465	0.450	0.470	775,000	355,775	0.4591	9.000	9.100	9.300	9.000	9.400	38,750	9.1813	-2.17%
2023-06-28	0	0.460	0.455	0.470	0.455	0.490	2,630,000	1,232,250	0.4685	9.200	9.100	9.400	9.100	9.800	131,500	9.3707	-6.12%
2023-06-27	0	0.490	0.490	0.495	0.465	0.495	2,490,000	1,194,050	0.4795	9.800	9.800	9.900	9.300	9.900	124,500	9.5908	5.38%
2023-06-26	0	0.465	0.460	0.470	0.465	0.500	3,080,000	1,487,850	0.4831	9.300	9.200	9.400	9.300	10.00	154,000	9.6614	-1.06%
2023-06-23	0	0.470	0.470	0.495	-	-	0	0	-	9.400	9.400	9.900	-	-	0	-	0.00%
2023-06-21	0	0.470	0.465	0.470	0.465	0.475	775,000	362,675	0.4680	9.400	9.300	9.400	9.300	9.500	38,750	9.3594	-2.08%
2023-06-20	0	0.480	0.470	0.485	0.465	0.490	1,285,000	616,775	0.4800	9.600	9.400	9.700	9.300	9.800	64,250	9.5996	0.00%
2023-06-19	0	0.480	0.470	0.480	0.470	0.485	1,280,000	613,350	0.4792	9.600	9.400	9.600	9.400	9.700	64,000	9.5836	-1.03%
2023-06-16	0	0.485	0.480	0.485	0.475	0.510	1,485,000	725,525	0.4886	9.700	9.600	9.700	9.500	10.20	74,250	9.7714	-2.02%
2023-06-15	0	0.495	0.490	0.500	0.490	0.510	1,719,800	857,956	0.4989	9.900	9.800	10.00	9.800	10.20	85,990	9.9774	-1.00%
2023-06-14	0	0.500	0.490	0.500	0.495	0.540	3,605,000	1,839,250	0.5102	10.00	9.800	10.00	9.900	10.80	180,250	10.204	0.00%
2023-06-13	0	0.500	0.475	0.510	0.475	0.500	2,170,000	1,065,225	0.4909	10.00	9.500	10.20	9.500	10.00	108,500	9.8177	-5.66%
2023-06-12	0	0.530	0.520	0.530	0.435	0.540	5,110,000	2,486,250	0.4865	10.60	10.40	10.60	8.700	10.80	255,500	9.7309	15.22%
2023-06-09	0	0.460	0.450	0.460	0.455	0.480	740,000	341,075	0.4609	9.200	9.000	9.200	9.100	9.600	37,000	9.2182	0.00%
2023-06-08	0	0.460	0.455	0.460	0.455	0.475	632,000	291,285	0.4609	9.200	9.100	9.200	9.100	9.500	31,600	9.2179	1.10%
2023-06-07	0	0.455	0.455	0.465	0.455	0.485	1,700,000	789,750	0.4646	9.100	9.100	9.300	9.100	9.700	85,000	9.2912	-5.21%
2023-06-06	0	0.480	0.480	0.485	0.475	0.520	1,285,800	628,238	0.4886	9.600	9.600	9.700	9.500	10.40	64,290	9.7719	-3.03%
2023-06-05	0	0.495	0.490	0.500	0.490	0.560	3,260,000	1,703,675	0.5226	9.900	9.800	10.00	9.800	11.20	163,000	10.452	2.06%
2023-06-02	0	0.485	0.480	0.485	0.460	0.550	6,295,000	3,175,650	0.5045	9.700	9.600	9.700	9.200	11.00	314,750	10.089	5.43%
2023-06-01	0	0.460	0.455	0.460	0.440	0.475	3,500,000	1,616,875	0.4620	9.200	9.100	9.200	8.800	9.500	175,000	9.2393	4.55%
2023-05-31	0	0.440	0.435	0.440	0.415	0.460	4,050,000	1,746,625	0.4313	8.800	8.700	8.800	8.300	9.200	202,500	8.6253	10.00%
2023-05-30	0	0.400	0.390	0.400	0.395	0.440	5,325,000	2,209,025	0.4148	8.000	7.800	8.000	7.900	8.800	266,250	8.2968	-1.23%
2023-05-29	0	0.405	0.405	0.410	0.405	0.485	8,255,000	3,693,900	0.4475	8.100	8.100	8.200	8.100	9.700	412,750	8.9495	-14.74%
2023-05-25	0	0.475	0.465	0.475	0.465	0.485	420,000	198,125	0.4717	9.500	9.300	9.500	9.300	9.700	21,000	9.4345	0.00%
2023-05-24	0	0.475	0.470	0.480	0.475	0.480	195,000	92,875	0.4763	9.500	9.400	9.600	9.500	9.600	9,750	9.5256	1.06%
2023-05-23	0	0.470	0.465	0.480	0.450	0.495	885,000	420,150	0.4747	9.400	9.300	9.600	9.000	9.900	44,250	9.4949	4.44%
2023-05-22	0	0.450	0.440	0.450	0.440	0.510	5,427,000	2,560,015	0.4717	9.000	8.800	9.000	8.800	10.20	271,350	9.4344	-2.17%
2023-05-19	0	0.460	0.460	0.470	0.455	0.485	4,925,000	2,296,675	0.4663	9.200	9.200	9.400	9.100	9.700	246,250	9.3266	-2.13%
2023-05-18	0	0.470	0.470	0.490	0.460	0.560	3,670,000	1,790,100	0.4878	9.400	9.400	9.800	9.200	11.20	183,500	9.7553	-5.05%
2023-05-17	0	0.495	0.490	0.495	0.485	0.510	520,000	255,250	0.4909	9.900	9.800	9.900	9.700	10.20	26,000	9.8173	4.21%
2023-05-16	0	0.475	0.475	0.495	0.475	0.500	334,000	163,405	0.4892	9.500	9.500	9.900	9.500	10.00	16,700	9.7847	-5.00%
2023-05-15	0	0.500	0.490	0.500	0.490	0.500	505,000	250,150	0.4953	10.00	9.800	10.00	9.800	10.00	25,250	9.9069	1.01%
2023-05-12	0	0.495	0.480	0.495	0.475	0.495	1,460,000	715,550	0.4901	9.900	9.600	9.900	9.500	9.900	73,000	9.8021	3.13%
2023-05-11	0	0.480	0.475	0.480	0.465	0.500	2,490,000	1,231,725	0.4947	9.600	9.500	9.600	9.300	10.00	124,500	9.8934	4.35%
2023-05-10	0	0.460	0.460	0.470	0.460	0.480	385,000	180,625	0.4692	9.200	9.200	9.400	9.200	9.600	19,250	9.3831	-4.17%
2023-05-09	0	0.480	0.480	0.485	0.480	0.500	475,000	230,775	0.4858	9.600	9.600	9.700	9.600	10.00	23,750	9.7168	-4.00%
2023-05-08	0	0.500	0.500	0.520	0.465	0.500	3,795,000	1,824,900	0.4809	10.00	10.00	10.40	9.300	10.00	189,750	9.6174	11.11%
2023-05-05	0	0.450	0.450	0.465	0.450	0.475	300,000	135,500	0.4517	9.000	9.000	9.300	9.000	9.500	15,000	9.0333	-1.10%
2023-05-04	0	0.455	0.445	0.455	0.450	0.485	650,000	297,125	0.4571	9.100	8.900	9.100	9.000	9.700	32,500	9.1423	-1.09%
2023-05-03	0	0.460	0.460	0.475	0.440	0.485	270,000	126,650	0.4691	9.200	9.200	9.500	8.800	9.700	13,500	9.3815	0.00%
2023-05-02	0	0.460	0.455	0.460	0.430	0.485	1,065,000	481,050	0.4517	9.200	9.100	9.200	8.600	9.700	53,250	9.0338	3.37%
2023-04-28	0	0.445	0.440	0.475	0.440	0.495	1,180,000	530,775	0.4498	8.900	8.800	9.500	8.800	9.900	59,000	8.9962	-10.10%
2023-04-27	0	0.495	0.480	0.485	0.435	0.495	2,351,968	1,104,266	0.4695	9.900	9.600	9.700	8.700	9.900	117,598	9.3901	13.79%
2023-04-26	0	0.435	0.425	0.435	0.420	0.435	205,000	87,525	0.4270	8.700	8.500	8.700	8.400	8.700	10,250	8.5390	3.57%
2023-04-25	0	0.420	0.420	0.425	0.420	0.445	367,000	155,725	0.4243	8.400	8.400	8.500	8.400	8.900	18,350	8.4864	-1.18%
2023-04-24	0	0.425	0.410	0.440	0.400	0.475	2,285,000	983,475	0.4304	8.500	8.200	8.800	8.000	9.500	114,250	8.6081	0.00%
2023-04-21	0	0.425	0.420	0.425	0.425	0.465	750,000	335,425	0.4472	8.500	8.400	8.500	8.500	9.300	37,500	8.9447	-4.49%
2023-04-20	0	0.445	0.440	0.460	0.420	0.460	890,000	381,000	0.4281	8.900	8.800	9.200	8.400	9.200	44,500	8.5618	-3.26%
2023-04-19	0	0.460	0.450	0.460	0.440	0.475	1,020,000	458,100	0.4491	9.200	9.000	9.200	8.800	9.500	51,000	8.9824	4.55%
2023-04-18	0	0.440	0.440	0.460	0.440	0.450	807,000	361,270	0.4477	8.800	8.800	9.200	8.800	9.000	40,350	8.9534	-2.22%
2023-04-17	0	0.450	0.445	0.450	0.445	0.455	705,000	317,500	0.4504	9.000	8.900	9.000	8.900	9.100	35,250	9.0071	-2.17%
2023-04-14	0	0.460	0.455	0.460	0.455	0.475	910,000	421,975	0.4637	9.200	9.100	9.200	9.100	9.500	45,500	9.2742	-3.16%
2023-04-13	0	0.475	0.470	0.475	0.460	0.490	860,000	405,200	0.4712	9.500	9.400	9.500	9.200	9.800	43,000	9.4233	5.56%
2023-04-12	0	0.450	0.450	0.465	0.450	0.510	960,000	447,750	0.4664	9.000	9.000	9.300	9.000	10.20	48,000	9.3281	-1.10%
2023-04-11	0	0.455	0.455	0.460	0.450	0.465	850,600	388,213	0.4564	9.100	9.100	9.200	9.000	9.300	42,530	9.1280	2.25%
2023-04-06	0	0.445	0.445	0.450	0.440	0.455	950,000	423,600	0.4459	8.900	8.900	9.000	8.800	9.100	47,500	8.9179	-1.11%
2023-04-04	0	0.450	0.450	0.470	0.430	0.490	2,015,000	905,375	0.4493	9.000	9.000	9.400	8.600	9.800	100,750	8.9864	-7.22%
2023-04-03	0	0.485	0.480	0.485	0.480	0.500	535,000	262,775	0.4912	9.700	9.600	9.700	9.600	10.00	26,750	9.8234	0.00%
2023-03-31	0	0.485	0.480	0.485	0.485	0.495	670,000	327,350	0.4886	9.700	9.600	9.700	9.700	9.900	33,500	9.7716	3.19%
2023-03-30	0	0.470	0.465	0.470	0.455	0.495	1,990,000	954,400	0.4796	9.400	9.300	9.400	9.100	9.900	99,500	9.5920	-5.05%
2023-03-29	0	0.495	0.495	0.510	0.440	0.600	3,735,000	1,860,500	0.4981	9.900	9.900	10.20	8.800	12.00	186,750	9.9625	12.50%
2023-03-28	0	0.440	0.435	0.440	0.425	0.450	530,000	229,550	0.4331	8.800	8.700	8.800	8.500	9.000	26,500	8.6623	1.15%
2023-03-27	0	0.435	0.430	0.445	0.430	0.450	900,000	399,925	0.4444	8.700	8.600	8.900	8.600	9.000	45,000	8.8872	3.57%
2023-03-24	0	0.420	0.420	0.425	0.420	0.430	456,600	195,340	0.4278	8.400	8.400	8.500	8.400	8.600	22,830	8.5563	-2.33%
2023-03-23	0	0.430	0.420	0.430	0.420	0.430	605,000	257,800	0.4261	8.600	8.400	8.600	8.400	8.600	30,250	8.5223	2.38%
2023-03-22	0	0.420	0.415	0.420	0.390	0.420	540,000	219,950	0.4073	8.400	8.300	8.400	7.800	8.400	27,000	8.1463	0.00%
2023-03-21	0	0.420	0.415	0.420	0.410	0.425	615,000	256,400	0.4169	8.400	8.300	8.400	8.200	8.500	30,750	8.3382	1.20%
2023-03-20	0	0.415	0.415	0.420	0.405	0.415	430,000	176,425	0.4103	8.300	8.300	8.400	8.100	8.300	21,500	8.2058	0.00%
2023-03-17	0	0.415	0.410	0.415	0.410	0.430	1,040,000	430,650	0.4141	8.300	8.200	8.300	8.200	8.600	52,000	8.2817	5.06%
2023-03-16	0	0.395	0.395	0.405	0.395	0.415	640,000	258,175	0.4034	7.900	7.900	8.100	7.900	8.300	32,000	8.0680	-2.47%
2023-03-15	0	0.405	0.405	0.410	0.400	0.420	435,000	175,875	0.4043	8.100	8.100	8.200	8.000	8.400	21,750	8.0862	0.00%
2023-03-14	0	0.405	0.405	0.410	0.400	0.415	567,000	231,505	0.4083	8.100	8.100	8.200	8.000	8.300	28,350	8.1660	-1.22%
2023-03-13	0	0.410	0.410	0.420	0.400	0.425	475,000	194,250	0.4089	8.200	8.200	8.400	8.000	8.500	23,750	8.1789	2.50%
2023-03-10	0	0.400	0.390	0.400	0.395	0.400	449,000	177,825	0.3960	8.000	7.800	8.000	7.900	8.000	22,450	7.9209	1.27%
2023-03-09	0	0.395	0.395	0.400	0.380	0.400	889,000	350,620	0.3944	7.900	7.900	8.000	7.600	8.000	44,450	7.8880	-1.25%
2023-03-08	0	0.400	0.400	0.405	0.395	0.405	565,000	226,950	0.4017	8.000	8.000	8.100	7.900	8.100	28,250	8.0336	-1.23%
2023-03-07	0	0.405	0.400	0.405	0.400	0.425	661,000	273,080	0.4131	8.100	8.000	8.100	8.000	8.500	33,050	8.2626	-1.22%
2023-03-06	0	0.410	0.400	0.410	0.395	0.410	2,235,000	898,825	0.4022	8.200	8.000	8.200	7.900	8.200	111,750	8.0432	2.50%
2023-03-03	0	0.400	0.400	0.415	0.400	0.400	680,000	272,000	0.4000	8.000	8.000	8.300	8.000	8.000	34,000	8.0000	0.00%
2023-03-02	0	0.400	0.400	0.410	0.400	0.415	410,000	166,000	0.4049	8.000	8.000	8.200	8.000	8.300	20,500	8.0976	1.27%
2023-03-01	0	0.395	0.395	0.410	0.390	0.420	430,000	173,275	0.4030	7.900	7.900	8.200	7.800	8.400	21,500	8.0593	-5.95%
2023-02-28	0	0.420	0.415	0.420	0.380	0.430	3,147,000	1,295,020	0.4115	8.400	8.300	8.400	7.600	8.600	157,350	8.2302	10.53%
2023-02-27	0	0.380	0.380	0.385	0.380	0.400	3,225,000	1,238,900	0.3842	7.600	7.600	7.700	7.600	8.000	161,250	7.6831	0.00%
2023-02-24	0	0.380	0.365	0.380	0.360	0.390	2,370,000	896,725	0.3784	7.600	7.300	7.600	7.200	7.800	118,500	7.5673	-1.30%
2023-02-23	0	0.385	0.375	0.385	0.375	0.410	1,740,000	678,475	0.3899	7.700	7.500	7.700	7.500	8.200	87,000	7.7986	-4.94%
2023-02-22	0	0.405	0.405	0.410	0.390	0.410	467,000	185,290	0.3968	8.100	8.100	8.200	7.800	8.200	23,350	7.9353	-1.22%
2023-02-21	0	0.410	0.400	0.415	0.380	0.415	5,425,000	2,117,525	0.3903	8.200	8.000	8.300	7.600	8.300	271,250	7.8065	-2.38%
2023-02-20	0	0.420	0.420	0.425	0.390	0.470	6,540,000	2,729,025	0.4173	8.400	8.400	8.500	7.800	9.400	327,000	8.3456	-8.70%
2023-02-17	0	0.460	0.460	0.475	0.445	0.465	275,000	126,375	0.4595	9.200	9.200	9.500	8.900	9.300	13,750	9.1909	3.37%
2023-02-16	0	0.445	0.440	0.450	0.440	0.485	1,040,000	469,975	0.4519	8.900	8.800	9.000	8.800	9.700	52,000	9.0380	-9.18%
2023-02-15	0	0.490	0.485	0.490	0.485	0.590	1,240,000	657,175	0.5300	9.800	9.700	9.800	9.700	11.80	62,000	10.600	-10.91%
2023-02-14	0	0.550	0.530	0.550	0.490	0.600	7,955,000	4,252,050	0.5345	11.00	10.60	11.00	9.800	12.00	397,750	10.690	1.85%
2023-02-13	0	0.540	0.530	0.540	0.375	0.540	5,005,000	2,127,900	0.4252	10.80	10.60	10.80	7.500	10.80	250,250	8.5031	36.71%
2023-02-10	0	0.395	0.395	0.400	0.395	0.395	95,000	37,525	0.3950	7.900	7.900	8.000	7.900	7.900	4,750	7.9000	0.00%
2023-02-09	0	0.395	0.395	0.400	0.395	0.400	40,000	15,950	0.3988	7.900	7.900	8.000	7.900	8.000	2,000	7.9750	-2.47%
2023-02-08	0	0.405	0.405	0.410	0.405	0.410	55,000	22,300	0.4055	8.100	8.100	8.200	8.100	8.200	2,750	8.1091	0.00%
2023-02-07	0	0.405	0.400	0.410	0.400	0.410	110,000	45,000	0.4091	8.100	8.000	8.200	8.000	8.200	5,500	8.1818	3.85%
2023-02-06	0	0.390	0.390	0.400	0.390	0.410	840,000	342,200	0.4074	7.800	7.800	8.000	7.800	8.200	42,000	8.1476	-2.50%
2023-02-03	0	0.400	0.395	0.405	0.395	0.400	550,000	217,750	0.3959	8.000	7.900	8.100	7.900	8.000	27,500	7.9182	-4.76%
2023-02-02	0	0.420	0.410	0.425	0.420	0.435	125,000	52,675	0.4214	8.400	8.200	8.500	8.400	8.700	6,250	8.4280	0.00%
2023-02-01	0	0.420	0.415	0.420	0.385	0.420	630,000	255,475	0.4055	8.400	8.300	8.400	7.700	8.400	31,500	8.1103	1.20%
2023-01-31	0	0.415	0.415	0.420	0.410	0.430	135,000	57,200	0.4237	8.300	8.300	8.400	8.200	8.600	6,750	8.4741	-3.49%
2023-01-30	0	0.430	0.410	0.430	0.410	0.435	440,000	187,950	0.4272	8.600	8.200	8.600	8.200	8.700	22,000	8.5432	1.18%
2023-01-27	0	0.425	0.415	0.425	0.415	0.435	110,000	46,625	0.4239	8.500	8.300	8.500	8.300	8.700	5,500	8.4773	2.41%
2023-01-26	0	0.415	0.410	0.415	0.410	0.420	425,000	176,075	0.4143	8.300	8.200	8.300	8.200	8.400	21,250	8.2859	-1.19%
2023-01-20	0	0.420	0.415	0.420	0.405	0.425	240,000	99,750	0.4156	8.400	8.300	8.400	8.100	8.500	12,000	8.3125	1.20%
2023-01-19	0	0.415	0.405	0.415	0.400	0.420	290,000	116,250	0.4009	8.300	8.100	8.300	8.000	8.400	14,500	8.0172	1.22%
2023-01-18	0	0.410	0.375	0.415	0.395	0.420	575,000	238,625	0.4150	8.200	7.500	8.300	7.900	8.400	28,750	8.3000	3.80%
2023-01-17	0	0.395	0.370	0.395	0.370	0.395	950,400	370,890	0.3902	7.900	7.400	7.900	7.400	7.900	47,520	7.8049	0.00%
2023-01-16	0	0.395	0.395	0.400	0.395	0.415	1,450,000	593,750	0.4095	7.900	7.900	8.000	7.900	8.300	72,500	8.1897	-3.66%
2023-01-13	0	0.410	0.405	0.410	0.405	0.410	585,000	239,650	0.4097	8.200	8.100	8.200	8.100	8.200	29,250	8.1932	0.00%
2023-01-12	0	0.410	0.410	0.415	0.410	0.420	165,000	68,475	0.4150	8.200	8.200	8.300	8.200	8.400	8,250	8.3000	-2.38%
2023-01-11	0	0.420	0.410	0.425	0.415	0.430	632,000	263,620	0.4171	8.400	8.200	8.500	8.300	8.600	31,600	8.3424	-2.33%
2023-01-10	0	0.430	0.425	0.430	0.430	0.440	350,000	151,825	0.4338	8.600	8.500	8.600	8.600	8.800	17,500	8.6757	-2.27%
2023-01-09	0	0.440	0.440	0.445	0.420	0.440	195,000	84,050	0.4310	8.800	8.800	8.900	8.400	8.800	9,750	8.6205	2.33%
2023-01-06	0	0.430	0.425	0.430	0.420	0.440	450,000	195,125	0.4336	8.600	8.500	8.600	8.400	8.800	22,500	8.6722	-3.37%
2023-01-05	0	0.445	0.440	0.445	0.430	0.450	315,000	138,900	0.4410	8.900	8.800	8.900	8.600	9.000	15,750	8.8190	0.00%
2023-01-04	0	0.445	0.430	0.445	0.425	0.455	1,095,000	484,750	0.4427	8.900	8.600	8.900	8.500	9.100	54,750	8.8539	4.71%
2023-01-03	0	0.425	0.420	0.430	0.410	0.425	144,000	59,595	0.4139	8.500	8.400	8.600	8.200	8.500	7,200	8.2771	4.94%
2022-12-30	0	0.405	0.400	0.425	0.405	0.410	275,000	111,400	0.4051	8.100	8.000	8.500	8.100	8.200	13,750	8.1018	0.00%
2022-12-29	0	0.405	0.405	0.420	0.400	0.420	243,325	99,455	0.4087	8.100	8.100	8.400	8.000	8.400	12,166	8.1747	-3.57%
2022-12-28	0	0.420	0.420	0.430	0.415	0.445	445,000	186,175	0.4184	8.400	8.400	8.600	8.300	8.900	22,250	8.3674	0.00%
2022-12-23	0	0.420	0.415	0.425	0.420	0.425	1,365,000	577,275	0.4229	8.400	8.300	8.500	8.400	8.500	68,250	8.4582	-2.33%
2022-12-22	0	0.430	0.425	0.430	0.430	0.445	205,000	88,525	0.4318	8.600	8.500	8.600	8.600	8.900	10,250	8.6366	1.18%
2022-12-21	0	0.425	0.425	0.445	0.420	0.430	110,000	47,200	0.4291	8.500	8.500	8.900	8.400	8.600	5,500	8.5818	-1.16%
2022-12-20	0	0.430	0.420	0.440	0.405	0.450	855,000	366,150	0.4282	8.600	8.400	8.800	8.100	9.000	42,750	8.5649	-3.37%
2022-12-19	0	0.445	0.435	0.445	0.435	0.450	600,000	265,750	0.4429	8.900	8.700	8.900	8.700	9.000	30,000	8.8583	0.00%
2022-12-16	0	0.445	0.435	0.450	0.430	0.450	1,190,000	518,250	0.4355	8.900	8.700	9.000	8.600	9.000	59,500	8.7101	0.00%
2022-12-15	0	0.445	0.445	0.450	0.445	0.460	350,000	157,850	0.4510	8.900	8.900	9.000	8.900	9.200	17,500	9.0200	-3.26%
2022-12-14	0	0.460	0.460	0.470	0.450	0.465	370,000	169,425	0.4579	9.200	9.200	9.400	9.000	9.300	18,500	9.1581	-2.13%
2022-12-13	0	0.470	0.450	0.470	0.450	0.470	290,000	133,725	0.4611	9.400	9.000	9.400	9.000	9.400	14,500	9.2224	5.62%
2022-12-12	0	0.445	0.445	0.450	0.430	0.470	1,330,000	606,825	0.4563	8.900	8.900	9.000	8.600	9.400	66,500	9.1252	-5.32%
2022-12-09	0	0.470	0.470	0.480	0.455	0.480	169,600	79,349	0.4679	9.400	9.400	9.600	9.100	9.600	8,480	9.3572	0.00%
2022-12-08	0	0.470	0.465	0.470	0.470	0.485	1,880,000	895,950	0.4766	9.400	9.300	9.400	9.400	9.700	94,000	9.5314	-1.05%
2022-12-07	0	0.475	0.470	0.475	0.460	0.480	800,000	377,750	0.4722	9.500	9.400	9.500	9.200	9.600	40,000	9.4438	1.06%
2022-12-06	0	0.470	0.460	0.470	0.465	0.480	120,000	56,075	0.4673	9.400	9.200	9.400	9.300	9.600	6,000	9.3458	1.08%
2022-12-05	0	0.465	0.460	0.465	0.465	0.470	235,000	109,700	0.4668	9.300	9.200	9.300	9.300	9.400	11,750	9.3362	-1.06%
2022-12-02	0	0.470	0.465	0.470	0.445	0.470	620,000	281,250	0.4536	9.400	9.300	9.400	8.900	9.400	31,000	9.0726	1.08%
2022-12-01	0	0.465	0.450	0.465	0.450	0.465	445,000	203,075	0.4563	9.300	9.000	9.300	9.000	9.300	22,250	9.1270	0.00%
2022-11-30	0	0.465	0.450	0.465	0.435	0.490	1,110,000	504,575	0.4546	9.300	9.000	9.300	8.700	9.800	55,500	9.0914	1.09%
2022-11-29	0	0.460	0.450	0.460	0.435	0.495	2,150,000	987,725	0.4594	9.200	9.000	9.200	8.700	9.900	107,500	9.1881	3.37%
2022-11-28	0	0.445	0.440	0.450	0.445	0.470	1,600,000	727,925	0.4550	8.900	8.800	9.000	8.900	9.400	80,000	9.0991	-5.32%
2022-11-25	0	0.470	0.465	0.470	0.435	0.480	1,580,000	726,550	0.4598	9.400	9.300	9.400	8.700	9.600	79,000	9.1968	-1.05%
2022-11-24	0	0.475	0.455	0.475	0.455	0.485	1,145,000	534,050	0.4664	9.500	9.100	9.500	9.100	9.700	57,250	9.3284	-1.04%
2022-11-23	0	0.480	0.460	0.480	0.470	0.480	475,000	224,975	0.4736	9.600	9.200	9.600	9.400	9.600	23,750	9.4726	-1.03%
2022-11-22	0	0.485	0.475	0.485	0.475	0.530	740,000	358,800	0.4849	9.700	9.500	9.700	9.500	10.60	37,000	9.6973	-1.02%
2022-11-21	0	0.490	0.485	0.490	0.485	0.510	725,000	354,500	0.4890	9.800	9.700	9.800	9.700	10.20	36,250	9.7793	-3.92%
2022-11-18	0	0.510	0.495	0.520	0.485	0.560	4,840,000	2,529,325	0.5226	10.20	9.900	10.40	9.700	11.20	242,000	10.452	4.08%
2022-11-17	0	0.490	0.485	0.490	0.470	0.530	635,000	312,550	0.4922	9.800	9.700	9.800	9.400	10.60	31,750	9.8441	4.26%
2022-11-16	0	0.470	0.470	0.480	0.450	0.475	665,000	311,200	0.4680	9.400	9.400	9.600	9.000	9.500	33,250	9.3594	1.08%
2022-11-15	0	0.465	0.455	0.465	0.460	0.470	1,140,000	528,875	0.4639	9.300	9.100	9.300	9.200	9.400	57,000	9.2785	-1.06%
2022-11-14	0	0.470	0.460	0.470	0.460	0.480	1,050,000	491,775	0.4684	9.400	9.200	9.400	9.200	9.600	52,500	9.3671	-2.08%
2022-11-11	0	0.480	0.480	0.485	0.480	0.520	472,000	230,645	0.4887	9.600	9.600	9.700	9.600	10.40	23,600	9.7731	-1.03%
2022-11-10	0	0.485	0.480	0.485	0.485	0.500	495,000	243,775	0.4925	9.700	9.600	9.700	9.700	10.00	24,750	9.8495	-1.02%
2022-11-09	0	0.490	0.485	0.490	0.485	0.500	685,000	335,600	0.4899	9.800	9.700	9.800	9.700	10.00	34,250	9.7985	-2.00%
2022-11-08	0	0.500	0.495	0.510	0.500	0.510	415,000	210,250	0.5066	10.00	9.900	10.20	10.00	10.20	20,750	10.133	-5.66%
2022-11-07	0	0.530	0.500	0.530	0.520	0.540	420,000	220,350	0.5246	10.60	10.00	10.60	10.40	10.80	21,000	10.493	-1.85%
2022-11-04	0	0.540	0.530	0.540	0.510	0.540	770,000	400,250	0.5198	10.80	10.60	10.80	10.20	10.80	38,500	10.396	5.88%
2022-11-03	0	0.510	0.500	0.510	0.490	0.510	525,000	264,425	0.5037	10.20	10.00	10.20	9.800	10.20	26,250	10.073	2.00%
2022-11-02	0	0.500	0.495	0.500	0.495	0.500	270,000	134,050	0.4965	10.00	9.900	10.00	9.900	10.00	13,500	9.9296	1.01%
2022-11-01	0	0.495	0.485	0.495	0.480	0.520	1,195,000	587,550	0.4917	9.900	9.700	9.900	9.600	10.40	59,750	9.8335	2.06%
2022-10-31	0	0.485	0.485	0.490	0.470	0.500	1,000,000	485,175	0.4852	9.700	9.700	9.800	9.400	10.00	50,000	9.7035	3.19%
2022-10-28	0	0.470	0.450	0.475	0.465	0.485	420,000	199,975	0.4761	9.400	9.000	9.500	9.300	9.700	21,000	9.5226	-3.09%
2022-10-27	0	0.485	0.480	0.485	0.480	0.490	590,000	284,300	0.4819	9.700	9.600	9.700	9.600	9.800	29,500	9.6373	1.04%
2022-10-26	0	0.480	0.480	0.490	0.465	0.490	1,670,000	795,000	0.4760	9.600	9.600	9.800	9.300	9.800	83,500	9.5210	3.23%
2022-10-25	0	0.465	0.460	0.470	0.460	0.470	1,605,000	745,300	0.4644	9.300	9.200	9.400	9.200	9.400	80,250	9.2872	-1.06%
2022-10-24	0	0.470	0.470	0.480	0.470	0.490	1,640,000	779,600	0.4754	9.400	9.400	9.600	9.400	9.800	82,000	9.5073	-4.08%
2022-10-21	0	0.490	0.475	0.490	0.475	0.495	880,000	428,225	0.4866	9.800	9.500	9.800	9.500	9.900	44,000	9.7324	2.08%
2022-10-20	0	0.480	0.480	0.485	0.475	0.490	1,140,000	545,800	0.4788	9.600	9.600	9.700	9.500	9.800	57,000	9.5754	1.05%
2022-10-19	0	0.475	0.475	0.480	0.470	0.495	1,025,000	497,050	0.4849	9.500	9.500	9.600	9.400	9.900	51,250	9.6985	-2.06%
2022-10-18	0	0.485	0.485	0.495	0.480	0.500	790,000	390,025	0.4937	9.700	9.700	9.900	9.600	10.00	39,500	9.8741	-3.00%
2022-10-17	0	0.500	0.495	0.500	0.490	0.560	2,600,000	1,311,075	0.5043	10.00	9.900	10.00	9.800	11.20	130,000	10.085	1.01%
2022-10-14	0	0.495	0.485	0.500	0.480	0.510	1,980,200	973,496	0.4916	9.900	9.700	10.00	9.600	10.20	99,010	9.8323	3.13%
2022-10-13	0	0.480	0.480	0.495	0.480	0.500	800,000	391,700	0.4896	9.600	9.600	9.900	9.600	10.00	40,000	9.7925	-2.04%
2022-10-12	0	0.490	0.485	0.490	0.485	0.520	1,023,600	509,299	0.4976	9.800	9.700	9.800	9.700	10.40	51,180	9.9511	0.00%
2022-10-11	0	0.490	0.490	0.500	0.490	0.520	1,115,000	558,475	0.5009	9.800	9.800	10.00	9.800	10.40	55,750	10.017	-3.92%
2022-10-10	0	0.510	0.500	0.510	0.485	0.540	2,080,000	1,066,625	0.5128	10.20	10.00	10.20	9.700	10.80	104,000	10.256	-3.77%
2022-10-07	0	0.530	0.530	0.540	0.520	0.550	175,000	94,550	0.5403	10.60	10.60	10.80	10.40	11.00	8,750	10.806	-1.85%
2022-10-06	0	0.540	0.520	0.540	0.530	0.560	1,090,000	586,000	0.5376	10.80	10.40	10.80	10.60	11.20	54,500	10.752	0.00%
2022-10-05	0	0.540	0.540	0.570	0.530	0.540	520,000	276,750	0.5322	10.80	10.80	11.40	10.60	10.80	26,000	10.644	1.89%
2022-10-03	0	0.530	0.530	0.540	0.510	0.550	1,115,000	588,300	0.5276	10.60	10.60	10.80	10.20	11.00	55,750	10.552	-7.02%
2022-09-30	0	0.570	0.560	0.580	0.560	0.600	1,515,000	877,450	0.5792	11.40	11.20	11.60	11.20	12.00	75,750	11.583	-1.72%
2022-09-29	0	0.580	0.580	0.590	0.580	0.590	2,750,000	1,604,550	0.5835	11.60	11.60	11.80	11.60	11.80	137,500	11.669	1.75%
2022-09-28	0	0.570	0.560	0.570	0.550	0.570	345,000	194,600	0.5641	11.40	11.20	11.40	11.00	11.40	17,250	11.281	0.00%
2022-09-27	0	0.570	0.560	0.570	0.560	0.570	330,000	185,800	0.5630	11.40	11.20	11.40	11.20	11.40	16,500	11.261	1.79%
2022-09-26	0	0.560	0.550	0.560	0.560	0.590	1,165,000	680,600	0.5842	11.20	11.00	11.20	11.20	11.80	58,250	11.684	-3.45%
2022-09-23	0	0.580	0.570	0.590	0.560	0.590	525,000	304,450	0.5799	11.60	11.40	11.80	11.20	11.80	26,250	11.598	3.57%
2022-09-22	0	0.560	0.550	0.560	0.520	0.560	3,105,000	1,669,800	0.5378	11.20	11.00	11.20	10.40	11.20	155,250	10.756	5.66%
2022-09-21	0	0.530	0.530	0.540	0.520	0.580	1,190,000	633,950	0.5327	10.60	10.60	10.80	10.40	11.60	59,500	10.655	-1.85%
2022-09-20	0	0.540	0.540	0.550	0.530	0.560	745,000	402,650	0.5405	10.80	10.80	11.00	10.60	11.20	37,250	10.809	0.00%
2022-09-19	0	0.540	0.530	0.540	0.530	0.570	1,410,000	771,100	0.5469	10.80	10.60	10.80	10.60	11.40	70,500	10.938	-5.26%
2022-09-16	0	0.570	0.560	0.570	0.550	0.570	315,000	176,500	0.5603	11.40	11.20	11.40	11.00	11.40	15,750	11.206	0.00%
2022-09-15	0	0.570	0.560	0.580	0.570	0.590	155,000	90,450	0.5835	11.40	11.20	11.60	11.40	11.80	7,750	11.671	0.00%
2022-09-14	0	0.570	0.560	0.570	0.540	0.600	3,225,000	1,808,250	0.5607	11.40	11.20	11.40	10.80	12.00	161,250	11.214	-5.00%
2022-09-13	0	0.600	0.580	0.600	0.580	0.640	2,040,000	1,224,700	0.6003	12.00	11.60	12.00	11.60	12.80	102,000	12.007	-6.25%
2022-09-09	0	0.640	0.630	0.640	0.550	0.640	2,520,200	1,451,354	0.5759	12.80	12.60	12.80	11.00	12.80	126,010	11.518	12.28%
2022-09-08	0	0.570	0.570	0.580	0.570	0.610	1,145,000	673,150	0.5879	11.40	11.40	11.60	11.40	12.20	57,250	11.758	-5.00%
2022-09-07	0	0.600	0.580	0.620	0.580	0.630	1,010,000	608,850	0.6028	12.00	11.60	12.40	11.60	12.60	50,500	12.056	-3.23%
2022-09-06	0	0.620	0.600	0.620	0.600	0.620	1,530,000	924,100	0.6040	12.40	12.00	12.40	12.00	12.40	76,500	12.080	1.64%
2022-09-05	0	0.610	0.600	0.610	0.600	0.630	1,230,000	742,550	0.6037	12.20	12.00	12.20	12.00	12.60	61,500	12.074	-3.17%
2022-09-02	0	0.630	0.620	0.630	0.600	0.650	2,125,000	1,310,550	0.6167	12.60	12.40	12.60	12.00	13.00	106,250	12.335	5.00%
2022-09-01	0	0.600	0.600	0.620	0.600	0.650	830,400	525,090	0.6323	12.00	12.00	12.40	12.00	13.00	41,520	12.647	-3.23%
2022-08-31	0	0.620	0.610	0.620	0.610	0.630	1,875,000	1,153,450	0.6152	12.40	12.20	12.40	12.20	12.60	93,750	12.303	1.64%
2022-08-30	0	0.610	0.610	0.620	0.570	0.630	4,228,000	2,507,060	0.5930	12.20	12.20	12.40	11.40	12.60	211,400	11.859	-3.17%
2022-08-29	0	0.630	0.630	0.640	0.600	0.680	2,730,000	1,741,400	0.6379	12.60	12.60	12.80	12.00	13.60	136,500	12.758	-4.55%
2022-08-26	0	0.660	0.650	0.660	0.650	0.690	4,980,000	3,303,850	0.6634	13.20	13.00	13.20	13.00	13.80	249,000	13.268	-1.49%
2022-08-25	0	0.670	0.670	0.680	0.650	0.700	4,410,000	2,954,750	0.6700	13.40	13.40	13.60	13.00	14.00	220,500	13.400	3.08%
2022-08-24	0	0.650	0.650	0.660	0.640	0.680	7,500,000	4,913,500	0.6551	13.00	13.00	13.20	12.80	13.60	375,000	13.103	1.56%
2022-08-23	0	0.640	0.630	0.640	0.600	0.640	10,175,000	6,283,050	0.6175	12.80	12.60	12.80	12.00	12.80	508,750	12.350	6.67%
2022-08-22	0	0.600	0.600	0.610	0.560	0.610	5,325,000	3,137,850	0.5893	12.00	12.00	12.20	11.20	12.20	266,250	11.785	7.14%
2022-08-19	0	0.560	0.550	0.570	0.550	0.570	1,120,000	628,650	0.5613	11.20	11.00	11.40	11.00	11.40	56,000	11.226	1.82%
2022-08-18	0	0.550	0.540	0.550	0.530	0.580	2,415,000	1,351,050	0.5594	11.00	10.80	11.00	10.60	11.60	120,750	11.189	1.85%
2022-08-17	0	0.540	0.530	0.540	0.520	0.560	3,265,000	1,750,200	0.5360	10.80	10.60	10.80	10.40	11.20	163,250	10.721	-1.82%
2022-08-16	0	0.550	0.550	0.600	0.465	0.640	4,484,000	2,223,860	0.4960	11.00	11.00	12.00	9.300	12.80	224,200	9.9191	13.40%
2022-08-15	0	0.485	0.465	0.485	0.465	0.510	10,555,000	5,120,875	0.4852	9.700	9.300	9.700	9.300	10.20	527,750	9.7032	0.00%
2022-08-12	0	0.485	0.485	0.490	0.475	0.780	16,322,000	9,401,695	0.5760	9.700	9.700	9.800	9.500	15.60	816,100	11.520	0.00%
2022-08-11	0	0.485	0.480	0.485	0.475	0.485	880,000	423,750	0.4815	9.700	9.600	9.700	9.500	9.700	44,000	9.6307	3.19%
2022-08-10	0	0.470	0.470	0.480	0.470	0.480	180,000	86,075	0.4782	9.400	9.400	9.600	9.400	9.600	9,000	9.5639	-2.08%
2022-08-09	0	0.480	0.480	0.485	0.480	0.490	555,000	269,500	0.4856	9.600	9.600	9.700	9.600	9.800	27,750	9.7117	-1.03%
2022-08-08	0	0.485	0.475	0.485	0.475	0.495	1,170,000	565,225	0.4831	9.700	9.500	9.700	9.500	9.900	58,500	9.6620	-2.02%
2022-08-05	0	0.495	0.495	0.500	0.475	0.530	3,500,000	1,725,827	0.4931	9.900	9.900	10.00	9.500	10.60	175,000	9.8619	-2.94%
2022-08-04	0	0.510	0.495	0.510	0.485	0.530	3,070,000	1,547,150	0.5040	10.20	9.900	10.20	9.700	10.60	153,500	10.079	6.25%
2022-08-03	0	0.480	0.480	0.485	0.475	0.510	2,015,000	994,325	0.4935	9.600	9.600	9.700	9.500	10.20	100,750	9.8692	-2.04%
2022-08-02	0	0.490	0.490	0.495	0.455	0.520	3,855,000	1,855,950	0.4814	9.800	9.800	9.900	9.100	10.40	192,750	9.6288	-3.92%
2022-08-01	0	0.510	0.495	0.510	0.430	0.520	10,290,000	4,883,975	0.4746	10.20	9.900	10.20	8.600	10.40	514,500	9.4927	14.61%
2022-07-29	0	0.445	0.440	0.445	0.440	0.475	2,695,000	1,233,150	0.4576	8.900	8.800	8.900	8.800	9.500	134,750	9.1514	-1.11%
2022-07-28	0	0.450	0.440	0.450	0.445	0.470	1,865,000	851,725	0.4567	9.000	8.800	9.000	8.900	9.400	93,250	9.1338	1.12%
2022-07-27	0	0.445	0.415	0.445	0.415	0.445	490,000	207,700	0.4239	8.900	8.300	8.900	8.300	8.900	24,500	8.4776	2.30%
2022-07-26	0	0.435	0.425	0.435	0.420	0.435	85,000	36,575	0.4303	8.700	8.500	8.700	8.400	8.700	4,250	8.6059	3.57%
2022-07-25	0	0.420	0.420	0.425	0.420	0.435	370,800	157,011	0.4234	8.400	8.400	8.500	8.400	8.700	18,540	8.4688	-5.62%
2022-07-22	0	0.445	0.425	0.445	0.425	0.445	285,000	124,825	0.4380	8.900	8.500	8.900	8.500	8.900	14,250	8.7596	2.30%
2022-07-21	0	0.435	0.420	0.435	0.435	0.435	100,000	43,525	0.4353	8.700	8.400	8.700	8.700	8.700	5,000	8.7050	0.00%
2022-07-20	0	0.435	0.430	0.435	0.425	0.435	162,000	69,745	0.4305	8.700	8.600	8.700	8.500	8.700	8,100	8.6105	4.82%
2022-07-19	0	0.415	0.415	0.420	0.410	0.430	425,000	177,000	0.4165	8.300	8.300	8.400	8.200	8.600	21,250	8.3294	-1.19%
2022-07-18	0	0.420	0.420	0.445	0.415	0.440	415,000	177,125	0.4268	8.400	8.400	8.900	8.300	8.800	20,750	8.5361	-3.45%
2022-07-15	0	0.435	0.420	0.445	0.415	0.435	455,000	191,275	0.4204	8.700	8.400	8.900	8.300	8.700	22,750	8.4077	1.16%
2022-07-14	0	0.430	0.420	0.430	0.420	0.445	265,000	115,950	0.4375	8.600	8.400	8.600	8.400	8.900	13,250	8.7509	-3.37%
2022-07-13	0	0.445	0.445	0.450	0.445	0.450	460,000	205,450	0.4466	8.900	8.900	9.000	8.900	9.000	23,000	8.9326	4.71%
2022-07-12	0	0.425	0.415	0.430	0.415	0.445	1,365,000	586,125	0.4294	8.500	8.300	8.600	8.300	8.900	68,250	8.5879	-5.56%
2022-07-11	0	0.450	0.445	0.450	0.440	0.460	830,000	377,250	0.4545	9.000	8.900	9.000	8.800	9.200	41,500	9.0904	0.00%
2022-07-08	0	0.450	0.445	0.450	0.445	0.485	3,940,000	1,781,350	0.4521	9.000	8.900	9.000	8.900	9.700	197,000	9.0424	-4.26%
2022-07-07	0	0.470	0.460	0.470	0.450	0.475	2,775,000	1,286,075	0.4635	9.400	9.200	9.400	9.000	9.500	138,750	9.2690	5.62%
2022-07-06	0	0.445	0.445	0.450	0.445	0.450	746,904	333,609	0.4467	8.900	8.900	9.000	8.900	9.000	37,345	8.9331	-1.11%
2022-07-05	0	0.450	0.450	0.455	0.440	0.455	528,000	236,565	0.4480	9.000	9.000	9.100	8.800	9.100	26,400	8.9608	0.00%
2022-07-04	0	0.450	0.445	0.455	0.445	0.465	1,005,000	456,075	0.4538	9.000	8.900	9.100	8.900	9.300	50,250	9.0761	-1.10%
2022-06-30	0	0.455	0.440	0.455	0.450	0.460	240,000	109,150	0.4548	9.100	8.800	9.100	9.000	9.200	12,000	9.0958	1.11%
2022-06-29	0	0.450	0.450	0.460	0.450	0.460	1,745,000	793,625	0.4548	9.000	9.000	9.200	9.000	9.200	87,250	9.0960	-1.10%
2022-06-28	0	0.455	0.460	0.465	0.445	0.460	795,000	361,900	0.4552	9.100	9.200	9.300	8.900	9.200	39,750	9.1044	-2.15%
2022-06-27	0	0.465	0.465	0.470	0.455	0.470	1,865,000	864,200	0.4634	9.300	9.300	9.400	9.100	9.400	93,250	9.2676	1.09%
2022-06-24	0	0.460	0.455	0.470	0.460	0.480	2,210,000	1,029,100	0.4657	9.200	9.100	9.400	9.200	9.600	110,500	9.3131	0.00%
2022-06-23	0	0.460	0.460	0.475	0.460	0.490	1,590,000	744,950	0.4685	9.200	9.200	9.500	9.200	9.800	79,500	9.3704	-1.08%
2022-06-22	0	0.465	0.460	0.470	0.450	0.550	15,645,000	7,482,025	0.4782	9.300	9.200	9.400	9.000	11.00	782,250	9.5647	3.33%
2022-06-21	0	0.450	0.450	0.460	0.430	0.465	2,647,000	1,172,790	0.4431	9.000	9.000	9.200	8.600	9.300	132,350	8.8613	7.14%
2022-06-20	0	0.420	0.415	0.430	0.420	0.435	2,390,000	1,009,925	0.4226	8.400	8.300	8.600	8.400	8.700	119,500	8.4513	-1.18%
2022-06-17	0	0.425	0.420	0.425	0.420	0.440	991,000	419,890	0.4237	8.500	8.400	8.500	8.400	8.800	49,550	8.4741	1.19%
2022-06-16	0	0.420	0.420	0.430	0.420	0.435	1,940,000	833,350	0.4296	8.400	8.400	8.600	8.400	8.700	97,000	8.5912	-1.18%
2022-06-15	0	0.425	0.420	0.430	0.415	0.440	1,910,000	806,125	0.4221	8.500	8.400	8.600	8.300	8.800	95,500	8.4411	2.41%
2022-06-14	0	0.415	0.410	0.415	0.410	0.425	3,225,000	1,339,750	0.4154	8.300	8.200	8.300	8.200	8.500	161,250	8.3085	-1.19%
2022-06-13	0	0.420	0.415	0.425	0.415	0.430	1,755,000	731,700	0.4169	8.400	8.300	8.500	8.300	8.600	87,750	8.3385	-1.18%
2022-06-10	0	0.425	0.415	0.425	0.410	0.435	3,410,000	1,424,275	0.4177	8.500	8.300	8.500	8.200	8.700	170,500	8.3535	3.66%
2022-06-09	0	0.410	0.410	0.415	0.390	0.425	3,365,000	1,371,350	0.4075	8.200	8.200	8.300	7.800	8.500	168,250	8.1507	3.80%
2022-06-08	0	0.395	0.395	0.405	0.395	0.400	2,845,000	1,129,675	0.3971	7.900	7.900	8.100	7.900	8.000	142,250	7.9415	-1.25%
2022-06-07	0	0.400	0.395	0.405	0.390	0.405	2,526,000	998,225	0.3952	8.000	7.900	8.100	7.800	8.100	126,300	7.9036	1.27%
2022-06-06	0	0.395	0.395	0.400	0.380	0.395	2,282,000	884,355	0.3875	7.900	7.900	8.000	7.600	7.900	114,100	7.7507	3.95%
2022-06-02	0	0.380	0.375	0.380	0.380	0.400	4,585,000	1,800,450	0.3927	7.600	7.500	7.600	7.600	8.000	229,250	7.8537	0.00%
2022-06-01	0	0.380	0.375	0.380	0.375	0.390	1,555,000	588,400	0.3784	7.600	7.500	7.600	7.500	7.800	77,750	7.5678	1.33%
2022-05-31	0	0.375	0.375	0.380	0.365	0.390	1,945,000	735,925	0.3784	7.500	7.500	7.600	7.300	7.800	97,250	7.5674	0.00%
2022-05-30	0	0.375	0.380	0.385	0.360	0.395	2,925,000	1,093,050	0.3737	7.500	7.600	7.700	7.200	7.900	146,250	7.4738	5.63%
2022-05-27	0	0.355	0.355	0.360	0.350	0.370	2,410,000	855,525	0.3550	7.100	7.100	7.200	7.000	7.400	120,500	7.0998	0.00%
2022-05-26	0	0.355	0.360	0.365	0.330	0.365	1,490,000	511,975	0.3436	7.100	7.200	7.300	6.600	7.300	74,500	6.8721	4.41%
2022-05-25	0	0.340	0.340	0.345	0.340	0.350	160,000	55,800	0.3488	6.800	6.800	6.900	6.800	7.000	8,000	6.9750	0.00%
2022-05-24	0	0.340	0.345	0.365	0.340	0.355	115,000	40,100	0.3487	6.800	6.900	7.300	6.800	7.100	5,750	6.9739	-2.86%
2022-05-23	0	0.350	0.340	0.360	0.350	0.360	95,000	33,650	0.3542	7.000	6.800	7.200	7.000	7.200	4,750	7.0842	1.45%
2022-05-20	0	0.345	0.345	0.350	0.345	0.375	905,000	329,475	0.3641	6.900	6.900	7.000	6.900	7.500	45,250	7.2812	4.55%
2022-05-19	0	0.330	0.330	0.385	0.310	0.340	2,390,000	765,700	0.3204	6.600	6.600	7.700	6.200	6.800	119,500	6.4075	4.76%
2022-05-18	0	0.315	0.315	0.330	0.305	0.320	1,215,000	382,800	0.3151	6.300	6.300	6.600	6.100	6.400	60,750	6.3012	0.00%
2022-05-17	0	0.315	0.315	0.380	0.315	0.345	1,855,800	602,244	0.3245	6.300	6.300	7.600	6.300	6.900	92,790	6.4904	-7.35%
2022-05-16	0	0.340	0.340	0.345	0.335	0.365	1,810,000	618,450	0.3417	6.800	6.800	6.900	6.700	7.300	90,500	6.8337	-6.85%
2022-05-13	0	0.365	0.365	0.370	0.350	0.390	410,000	148,250	0.3616	7.300	7.300	7.400	7.000	7.800	20,500	7.2317	1.39%
2022-05-12	0	0.360	0.355	0.365	0.350	0.365	595,000	209,450	0.3520	7.200	7.100	7.300	7.000	7.300	29,750	7.0403	-1.37%
2022-05-11	0	0.365	0.365	0.370	0.365	0.370	100,000	36,600	0.3660	7.300	7.300	7.400	7.300	7.400	5,000	7.3200	0.00%
2022-05-10	0	0.365	0.360	0.370	0.365	0.375	890,000	330,950	0.3719	7.300	7.200	7.400	7.300	7.500	44,500	7.4371	-3.95%
2022-05-06	0	0.380	0.380	0.385	0.380	0.380	165,000	62,700	0.3800	7.600	7.600	7.700	7.600	7.600	8,250	7.6000	-1.30%
2022-05-05	0	0.385	0.380	0.385	0.380	0.385	40,000	15,350	0.3838	7.700	7.600	7.700	7.600	7.700	2,000	7.6750	0.00%
2022-05-04	0	0.385	0.380	0.390	0.385	0.385	5,000	1,925	0.3850	7.700	7.600	7.800	7.700	7.700	250	7.7000	1.32%
2022-05-03	0	0.380	0.380	0.390	0.380	0.395	874,800	334,081	0.3819	7.600	7.600	7.800	7.600	7.900	43,740	7.6379	-1.30%
2022-04-29	0	0.385	0.375	0.385	0.380	0.400	275,000	106,550	0.3875	7.700	7.500	7.700	7.600	8.000	13,750	7.7491	-1.28%
2022-04-28	0	0.390	0.385	0.390	0.375	0.395	240,000	91,425	0.3809	7.800	7.700	7.800	7.500	7.900	12,000	7.6188	2.63%
2022-04-27	0	0.380	0.375	0.380	0.370	0.380	230,000	86,150	0.3746	7.600	7.500	7.600	7.400	7.600	11,500	7.4913	2.70%
2022-04-26	0	0.370	0.370	0.375	0.370	0.380	255,000	94,600	0.3710	7.400	7.400	7.500	7.400	7.600	12,750	7.4196	-2.63%
2022-04-25	0	0.380	0.370	0.380	0.370	0.390	700,000	261,425	0.3735	7.600	7.400	7.600	7.400	7.800	35,000	7.4693	-2.56%
2022-04-22	0	0.390	0.385	0.390	0.380	0.400	85,000	32,600	0.3835	7.800	7.700	7.800	7.600	8.000	4,250	7.6706	2.63%
2022-04-21	0	0.380	0.375	0.380	0.375	0.380	440,000	167,175	0.3799	7.600	7.500	7.600	7.500	7.600	22,000	7.5989	0.00%
2022-04-20	0	0.380	0.375	0.380	0.375	0.390	630,000	243,150	0.3860	7.600	7.500	7.600	7.500	7.800	31,500	7.7190	0.00%
2022-04-19	0	0.380	0.375	0.390	0.375	0.395	1,080,000	413,425	0.3828	7.600	7.500	7.800	7.500	7.900	54,000	7.6560	-3.80%
2022-04-14	0	0.395	0.390	0.395	0.390	0.420	860,000	339,350	0.3946	7.900	7.800	7.900	7.800	8.400	43,000	7.8919	0.00%
2022-04-13	0	0.395	0.395	0.400	0.370	0.400	1,355,000	514,275	0.3795	7.900	7.900	8.000	7.400	8.000	67,750	7.5908	0.00%
2022-04-12	0	0.395	0.390	0.400	0.390	0.400	385,000	152,550	0.3962	7.900	7.800	8.000	7.800	8.000	19,250	7.9247	0.00%
2022-04-11	0	0.395	0.390	0.395	0.385	0.395	1,645,000	642,100	0.3903	7.900	7.800	7.900	7.700	7.900	82,250	7.8067	-2.47%
2022-04-08	0	0.405	0.400	0.405	0.400	0.405	460,000	184,800	0.4017	8.100	8.000	8.100	8.000	8.100	23,000	8.0348	0.00%
2022-04-07	0	0.405	0.400	0.405	0.400	0.410	150,000	60,950	0.4063	8.100	8.000	8.100	8.000	8.200	7,500	8.1267	-1.22%
2022-04-06	0	0.410	0.400	0.410	0.400	0.410	545,200	219,801	0.4032	8.200	8.000	8.200	8.000	8.200	27,260	8.0631	1.23%
2022-04-04	0	0.405	0.400	0.410	0.395	0.410	215,000	86,425	0.4020	8.100	8.000	8.200	7.900	8.200	10,750	8.0395	0.00%
2022-04-01	0	0.405	0.400	0.410	0.395	0.420	605,000	241,700	0.3995	8.100	8.000	8.200	7.900	8.400	30,250	7.9901	-1.22%
2022-03-31	0	0.410	0.400	0.410	0.400	0.410	250,060	101,897	0.4075	8.200	8.000	8.200	8.000	8.200	12,503	8.1498	1.23%
2022-03-30	0	0.405	0.400	0.410	0.390	0.425	560,000	224,675	0.4012	8.100	8.000	8.200	7.800	8.500	28,000	8.0241	0.00%
2022-03-29	0	0.405	0.405	0.415	0.380	0.410	795,000	315,100	0.3964	8.100	8.100	8.300	7.600	8.200	39,750	7.9270	-1.22%
2022-03-28	0	0.410	0.405	0.410	0.405	0.425	260,000	107,350	0.4129	8.200	8.100	8.200	8.100	8.500	13,000	8.2577	2.50%
2022-03-25	0	0.400	0.400	0.425	0.400	0.415	220,000	88,225	0.4010	8.000	8.000	8.500	8.000	8.300	11,000	8.0205	-3.61%
2022-03-24	0	0.415	0.405	0.420	0.390	0.420	400,000	165,425	0.4136	8.300	8.100	8.400	7.800	8.400	20,000	8.2713	3.75%
2022-03-23	0	0.400	0.395	0.400	0.390	0.440	1,046,000	415,980	0.3977	8.000	7.900	8.000	7.800	8.800	52,300	7.9537	-3.61%
2022-03-22	0	0.415	0.415	0.420	0.400	0.435	610,000	251,625	0.4125	8.300	8.300	8.400	8.000	8.700	30,500	8.2500	1.22%
2022-03-21	0	0.410	0.400	0.415	0.390	0.445	545,000	221,125	0.4057	8.200	8.000	8.300	7.800	8.900	27,250	8.1147	-2.38%
2022-03-18	0	0.420	0.410	0.425	0.410	0.425	395,000	165,100	0.4180	8.400	8.200	8.500	8.200	8.500	19,750	8.3595	3.70%
2022-03-17	0	0.405	0.400	0.410	0.390	0.445	260,000	107,250	0.4125	8.100	8.000	8.200	7.800	8.900	13,000	8.2500	3.85%
2022-03-16	0	0.390	0.390	0.395	0.380	0.400	855,000	333,850	0.3905	7.800	7.800	7.900	7.600	8.000	42,750	7.8094	2.63%
2022-03-15	0	0.380	0.375	0.390	0.380	0.410	810,000	313,075	0.3865	7.600	7.500	7.800	7.600	8.200	40,500	7.7302	-3.80%
2022-03-14	0	0.395	0.385	0.400	0.370	0.400	150,000	59,025	0.3935	7.900	7.700	8.000	7.400	8.000	7,500	7.8700	-1.25%
2022-03-11	0	0.400	0.390	0.400	0.385	0.400	490,000	190,950	0.3897	8.000	7.800	8.000	7.700	8.000	24,500	7.7939	3.90%
2022-03-10	0	0.385	0.385	0.400	0.360	0.400	1,445,000	563,675	0.3901	7.700	7.700	8.000	7.200	8.000	72,250	7.8017	0.00%
2022-03-09	0	0.385	0.385	0.400	0.360	0.410	860,000	330,525	0.3843	7.700	7.700	8.000	7.200	8.200	43,000	7.6866	-3.75%
2022-03-08	0	0.400	0.390	0.405	0.375	0.410	885,000	343,525	0.3882	8.000	7.800	8.100	7.500	8.200	44,250	7.7633	2.56%
2022-03-07	0	0.390	0.385	0.390	0.360	0.405	1,235,000	484,200	0.3921	7.800	7.700	7.800	7.200	8.100	61,750	7.8413	-2.50%
2022-03-04	0	0.400	0.400	0.405	0.395	0.410	500,180	201,793	0.4034	8.000	8.000	8.100	7.900	8.200	25,009	8.0688	-1.23%
2022-03-03	0	0.405	0.405	0.440	0.380	0.440	1,238,000	522,890	0.4224	8.100	8.100	8.800	7.600	8.800	61,900	8.4473	-3.57%
2022-03-02	0	0.420	0.420	0.435	0.405	0.440	850,000	368,300	0.4333	8.400	8.400	8.700	8.100	8.800	42,500	8.6659	-4.55%
2022-03-01	0	0.440	0.440	0.450	0.430	0.455	165,000	72,125	0.4371	8.800	8.800	9.000	8.600	9.100	8,250	8.7424	-2.22%
2022-02-28	0	0.450	0.445	0.450	0.445	0.450	200,000	89,700	0.4485	9.000	8.900	9.000	8.900	9.000	10,000	8.9700	1.12%
2022-02-25	0	0.445	0.445	0.460	0.440	0.460	1,190,000	529,900	0.4453	8.900	8.900	9.200	8.800	9.200	59,500	8.9059	-4.30%
2022-02-24	0	0.465	0.460	0.465	0.460	0.470	750,000	348,175	0.4642	9.300	9.200	9.300	9.200	9.400	37,500	9.2847	0.00%
2022-02-23	0	0.465	0.465	0.490	0.460	0.470	395,000	183,650	0.4649	9.300	9.300	9.800	9.200	9.400	19,750	9.2987	-1.06%
2022-02-22	0	0.470	0.465	0.475	0.470	0.475	170,000	80,050	0.4709	9.400	9.300	9.500	9.400	9.500	8,500	9.4176	2.17%
2022-02-21	0	0.460	0.460	0.480	0.455	0.470	300,000	138,550	0.4618	9.200	9.200	9.600	9.100	9.400	15,000	9.2367	1.10%
2022-02-18	0	0.455	0.455	0.465	0.450	0.550	3,020,000	1,404,825	0.4652	9.100	9.100	9.300	9.000	11.00	151,000	9.3035	-4.21%
2022-02-17	0	0.475	0.470	0.475	0.450	0.475	2,950,000	1,364,975	0.4627	9.500	9.400	9.500	9.000	9.500	147,500	9.2541	-1.04%
2022-02-16	0	0.480	0.475	0.480	0.480	0.480	260,000	124,800	0.4800	9.600	9.500	9.600	9.600	9.600	13,000	9.6000	0.00%
2022-02-15	0	0.480	0.475	0.480	0.480	0.480	235,000	112,800	0.4800	9.600	9.500	9.600	9.600	9.600	11,750	9.6000	0.00%
2022-02-14	0	0.480	0.475	0.480	0.470	0.480	785,000	373,400	0.4757	9.600	9.500	9.600	9.400	9.600	39,250	9.5134	0.00%
2022-02-11	0	0.480	0.480	0.485	0.470	0.490	2,077,000	994,620	0.4789	9.600	9.600	9.700	9.400	9.800	103,850	9.5775	-2.04%
2022-02-10	0	0.490	0.490	0.500	0.490	0.510	2,855,000	1,421,825	0.4980	9.800	9.800	10.00	9.800	10.20	142,750	9.9602	-3.92%
2022-02-09	0	0.510	0.500	0.510	0.500	0.510	570,000	288,000	0.5053	10.20	10.00	10.20	10.00	10.20	28,500	10.105	0.00%
2022-02-08	0	0.510	0.500	0.520	0.500	0.510	650,000	326,300	0.5020	10.20	10.00	10.40	10.00	10.20	32,500	10.040	2.00%
2022-02-07	0	0.500	0.480	0.500	0.495	0.520	1,015,000	508,700	0.5012	10.00	9.600	10.00	9.900	10.40	50,750	10.024	-3.85%
2022-02-04	0	0.520	0.510	0.550	0.520	0.560	230,000	123,300	0.5361	10.40	10.20	11.00	10.40	11.20	11,500	10.722	-3.70%
2022-01-31	0	0.540	0.510	0.540	0.510	0.540	85,000	44,350	0.5218	10.80	10.20	10.80	10.20	10.80	4,250	10.435	3.85%
2022-01-28	0	0.520	0.500	0.520	0.495	0.520	500,000	252,525	0.5051	10.40	10.00	10.40	9.900	10.40	25,000	10.101	1.96%
2022-01-27	0	0.510	0.510	0.520	0.500	0.520	435,000	220,800	0.5076	10.20	10.20	10.40	10.00	10.40	21,750	10.152	-3.77%
2022-01-26	0	0.530	0.520	0.530	0.520	0.530	185,000	96,450	0.5214	10.60	10.40	10.60	10.40	10.60	9,250	10.427	1.92%
2022-01-25	0	0.520	0.520	0.530	0.500	0.540	1,925,000	989,250	0.5139	10.40	10.40	10.60	10.00	10.80	96,250	10.278	0.00%
2022-01-24	0	0.520	0.520	0.530	0.520	0.550	798,000	424,400	0.5318	10.40	10.40	10.60	10.40	11.00	39,900	10.637	-3.70%
2022-01-21	0	0.540	0.540	0.550	0.540	0.570	725,000	394,750	0.5445	10.80	10.80	11.00	10.80	11.40	36,250	10.890	0.00%
2022-01-20	0	0.540	0.540	0.550	0.540	0.560	975,000	535,200	0.5489	10.80	10.80	11.00	10.80	11.20	48,750	10.978	-1.82%
2022-01-19	0	0.550	0.550	0.560	0.550	0.570	275,000	153,500	0.5582	11.00	11.00	11.20	11.00	11.40	13,750	11.164	-1.79%
2022-01-18	0	0.560	0.550	0.560	0.550	0.570	1,292,000	718,440	0.5561	11.20	11.00	11.20	11.00	11.40	64,600	11.121	1.82%
2022-01-17	0	0.550	0.550	0.560	0.540	0.580	255,000	141,850	0.5563	11.00	11.00	11.20	10.80	11.60	12,750	11.125	-1.79%
2022-01-14	0	0.560	0.560	0.580	0.550	0.650	3,675,000	2,095,000	0.5701	11.20	11.20	11.60	11.00	13.00	183,750	11.401	-13.85%
2022-01-13	0	0.650	0.580	0.650	0.530	0.650	3,475,000	1,971,450	0.5673	13.00	11.60	13.00	10.60	13.00	173,750	11.346	16.07%
2022-01-12	0	0.560	0.550	0.560	0.540	0.560	1,705,000	948,050	0.5560	11.20	11.00	11.20	10.80	11.20	85,250	11.121	0.00%
2022-01-11	0	0.560	0.550	0.560	0.520	0.570	4,390,000	2,425,250	0.5524	11.20	11.00	11.20	10.40	11.40	219,500	11.049	1.82%
2022-01-10	0	0.550	0.550	0.560	0.540	0.580	2,189,000	1,214,390	0.5548	11.00	11.00	11.20	10.80	11.60	109,450	11.095	1.85%
2022-01-07	0	0.540	0.540	0.550	0.540	0.560	1,655,000	908,700	0.5491	10.80	10.80	11.00	10.80	11.20	82,750	10.981	3.85%
2022-01-06	0	0.520	0.520	0.530	0.495	0.530	2,235,000	1,157,650	0.5180	10.40	10.40	10.60	9.900	10.60	111,750	10.359	5.05%
2022-01-05	0	0.495	0.495	0.510	0.480	0.510	2,185,000	1,099,900	0.5034	9.900	9.900	10.20	9.600	10.20	109,250	10.068	-2.94%
2022-01-04	0	0.510	0.500	0.510	0.480	0.520	7,865,000	3,948,600	0.5020	10.20	10.00	10.20	9.600	10.40	393,250	10.041	4.08%
2022-01-03	0	0.490	0.485	0.490	0.465	0.630	19,430,000	9,564,575	0.4923	9.800	9.700	9.800	9.300	12.60	971,500	9.8452	-22.22%
2021-12-31	0	0.630	0.620	0.630	0.570	0.640	17,880,000	10,835,050	0.6060	12.60	12.40	12.60	11.40	12.80	894,000	12.120	12.50%
2021-12-30	0	0.560	0.550	0.560	0.540	0.780	30,365,000	18,472,400	0.6083	11.20	11.00	11.20	10.80	15.60	1,518,250	12.167	-9.68%
2021-12-29	0	0.620	0.610	0.620	0.620	0.820	23,540,000	16,397,250	0.6966	12.40	12.20	12.40	12.40	16.40	1,177,000	13.931	-18.42%
2021-12-28	0	0.760	0.740	0.760	0.750	0.810	12,595,000	9,678,200	0.7684	15.20	14.80	15.20	15.00	16.20	629,750	15.368	-5.00%
2021-12-24	0	0.800	0.790	0.800	0.740	0.840	10,904,019	8,557,006	0.7848	16.00	15.80	16.00	14.80	16.80	545,201	15.695	1.27%
2021-12-23	0	0.790	0.790	0.810	0.780	0.850	13,660,000	11,117,450	0.8139	15.80	15.80	16.20	15.60	17.00	683,000	16.277	-2.47%
2021-12-22	0	0.810	0.790	0.810	0.710	0.830	20,560,970	16,028,767	0.7796	16.20	15.80	16.20	14.20	16.60	1,028,048	15.591	6.58%
2021-12-21	0	0.760	0.740	0.760	0.680	0.760	20,430,000	14,881,950	0.7284	15.20	14.80	15.20	13.60	15.20	1,021,500	14.569	8.57%
2021-12-20	0	0.700	0.680	0.700	0.680	0.740	16,435,000	11,654,200	0.7091	14.00	13.60	14.00	13.60	14.80	821,750	14.182	2.94%
2021-12-17	0	0.680	0.660	0.680	0.660	0.720	2,400,000	1,639,200	0.6830	13.60	13.20	13.60	13.20	14.40	120,000	13.660	1.49%
2021-12-16	0	0.670	0.670	0.690	0.670	0.760	11,730,000	8,208,750	0.6998	13.40	13.40	13.80	13.40	15.20	586,500	13.996	-5.63%
2021-12-15	0	0.710	0.700	0.710	0.640	0.710	14,870,000	10,205,900	0.6863	14.20	14.00	14.20	12.80	14.20	743,500	13.727	10.94%
2021-12-14	0	0.640	0.630	0.640	0.630	0.670	4,405,000	2,816,650	0.6394	12.80	12.60	12.80	12.60	13.40	220,250	12.788	-3.03%
2021-12-13	0	0.660	0.650	0.660	0.610	0.700	15,565,000	10,173,700	0.6536	13.20	13.00	13.20	12.20	14.00	778,250	13.073	-4.35%
2021-12-10	0	0.690	0.670	0.690	0.670	0.720	21,540,000	15,004,400	0.6966	13.80	13.40	13.80	13.40	14.40	1,077,000	13.932	2.99%
2021-12-09	0	0.670	0.650	0.670	0.600	0.680	20,683,000	13,383,360	0.6471	13.40	13.00	13.40	12.00	13.60	1,034,150	12.941	11.67%
2021-12-08	0	0.600	0.590	0.600	0.540	0.610	17,013,000	9,956,000	0.5852	12.00	11.80	12.00	10.80	12.20	850,650	11.704	11.11%
2021-12-07	0	0.540	0.530	0.550	0.520	0.560	7,275,000	3,954,000	0.5435	10.80	10.60	11.00	10.40	11.20	363,750	10.870	5.88%
2021-12-06	0	0.510	0.510	0.530	0.495	0.530	9,760,000	4,986,600	0.5109	10.20	10.20	10.60	9.900	10.60	488,000	10.218	-1.92%
2021-12-03	0	0.520	0.500	0.520	0.490	0.520	1,819,000	914,640	0.5028	10.40	10.00	10.40	9.800	10.40	90,950	10.057	0.00%
2021-12-02	0	0.520	0.510	0.520	0.510	0.530	1,740,000	893,200	0.5133	10.40	10.20	10.40	10.20	10.60	87,000	10.267	-1.89%
2021-12-01	0	0.530	0.510	0.530	0.500	0.550	3,760,019	1,933,910	0.5143	10.60	10.20	10.60	10.00	11.00	188,001	10.287	-1.85%
2021-11-30	0	0.540	0.530	0.540	0.530	0.550	2,325,000	1,256,400	0.5404	10.80	10.60	10.80	10.60	11.00	116,250	10.808	-3.57%
2021-11-29	0	0.560	0.510	0.560	0.490	0.560	9,155,000	4,774,925	0.5216	11.20	10.20	11.20	9.800	11.20	457,750	10.431	7.69%
2021-11-26	0	0.520	0.510	0.520	0.510	0.550	6,305,000	3,341,900	0.5300	10.40	10.20	10.40	10.20	11.00	315,250	10.601	0.00%
2021-11-25	0	0.520	0.510	0.520	0.480	0.530	7,675,000	3,898,925	0.5080	10.40	10.20	10.40	9.600	10.60	383,750	10.160	8.33%
2021-11-24	0	0.480	0.475	0.490	0.460	0.495	5,125,000	2,449,825	0.4780	9.600	9.500	9.800	9.200	9.900	256,250	9.5603	-2.04%
2021-11-23	0	0.490	0.470	0.490	0.460	0.540	4,210,000	2,120,700	0.5037	9.800	9.400	9.800	9.200	10.80	210,500	10.075	-5.77%
2021-11-22	0	0.520	0.500	0.520	0.465	0.560	13,920,002	7,093,926	0.5096	10.40	10.00	10.40	9.300	11.20	696,000	10.192	16.85%
2021-11-19	0	0.445	0.435	0.445	0.400	0.465	10,020,000	4,344,600	0.4336	8.900	8.700	8.900	8.000	9.300	501,000	8.6719	12.66%
2021-11-18	0	0.395	0.390	0.400	0.395	0.400	595,000	235,550	0.3959	7.900	7.800	8.000	7.900	8.000	29,750	7.9176	-1.25%
2021-11-17	0	0.400	0.395	0.405	0.390	0.405	2,370,000	943,850	0.3982	8.000	7.900	8.100	7.800	8.100	118,500	7.9650	0.00%
2021-11-16	0	0.400	0.400	0.410	0.390	0.400	2,005,000	791,425	0.3947	8.000	8.000	8.200	7.800	8.000	100,250	7.8945	0.00%
2021-11-15	0	0.400	0.395	0.400	0.390	0.400	715,000	282,425	0.3950	8.000	7.900	8.000	7.800	8.000	35,750	7.9000	2.56%
2021-11-12	0	0.390	0.385	0.390	0.380	0.390	475,000	182,775	0.3848	7.800	7.700	7.800	7.600	7.800	23,750	7.6958	0.00%
2021-11-11	0	0.390	0.385	0.390	0.385	0.390	175,000	67,925	0.3881	7.800	7.700	7.800	7.700	7.800	8,750	7.7629	1.30%
2021-11-10	0	0.385	0.385	0.390	0.385	0.395	340,000	133,200	0.3918	7.700	7.700	7.800	7.700	7.900	17,000	7.8353	-1.28%
2021-11-09	0	0.390	0.385	0.395	0.385	0.390	1,165,000	450,550	0.3867	7.800	7.700	7.900	7.700	7.800	58,250	7.7348	1.30%
2021-11-08	0	0.385	0.380	0.385	0.380	0.395	2,005,000	775,325	0.3867	7.700	7.600	7.700	7.600	7.900	100,250	7.7339	0.00%
2021-11-05	0	0.385	0.380	0.385	0.385	0.385	205,000	78,950	0.3851	7.700	7.600	7.700	7.700	7.700	10,250	7.7024	0.00%
2021-11-04	0	0.385	0.385	0.390	0.380	0.385	330,000	127,000	0.3848	7.700	7.700	7.800	7.600	7.700	16,500	7.6970	1.32%
2021-11-03	0	0.380	0.380	0.390	0.380	0.390	290,000	111,800	0.3855	7.600	7.600	7.800	7.600	7.800	14,500	7.7103	-2.56%
2021-11-02	0	0.390	0.380	0.390	0.390	0.395	600,000	236,825	0.3947	7.800	7.600	7.800	7.800	7.900	30,000	7.8942	-1.27%
2021-11-01	0	0.395	0.380	0.395	0.380	0.395	915,000	353,800	0.3867	7.900	7.600	7.900	7.600	7.900	45,750	7.7333	3.95%
2021-10-29	0	0.380	0.375	0.390	0.380	0.380	45,000	17,100	0.3800	7.600	7.500	7.800	7.600	7.600	2,250	7.6000	0.00%
2021-10-28	0	0.380	0.375	0.390	0.375	0.380	795,000	299,975	0.3773	7.600	7.500	7.800	7.500	7.600	39,750	7.5465	-1.30%
2021-10-27	0	0.385	0.375	0.390	0.375	0.390	840,000	320,475	0.3815	7.700	7.500	7.800	7.500	7.800	42,000	7.6304	-1.28%
2021-10-26	0	0.390	0.380	0.390	0.380	0.395	1,576,000	609,160	0.3865	7.800	7.600	7.800	7.600	7.900	78,800	7.7305	-2.50%
2021-10-25	0	0.400	0.395	0.405	0.395	0.410	660,000	261,800	0.3967	8.000	7.900	8.100	7.900	8.200	33,000	7.9333	2.56%
2021-10-22	0	0.390	0.385	0.400	0.390	0.395	770,000	301,725	0.3919	7.800	7.700	8.000	7.800	7.900	38,500	7.8370	-1.27%
2021-10-21	0	0.395	0.390	0.395	0.395	0.400	590,000	234,625	0.3977	7.900	7.800	7.900	7.900	8.000	29,500	7.9534	-1.25%
2021-10-20	0	0.400	0.395	0.400	0.400	0.405	650,000	260,500	0.4008	8.000	7.900	8.000	8.000	8.100	32,500	8.0154	0.00%
2021-10-19	0	0.400	0.400	0.410	0.400	0.410	935,000	375,975	0.4021	8.000	8.000	8.200	8.000	8.200	46,750	8.0422	-2.44%
2021-10-18	0	0.410	0.405	0.410	0.390	0.410	2,090,000	842,300	0.4030	8.200	8.100	8.200	7.800	8.200	104,500	8.0603	2.50%
2021-10-15	0	0.400	0.390	0.400	0.390	0.410	1,840,000	735,400	0.3997	8.000	7.800	8.000	7.800	8.200	92,000	7.9935	-1.23%
2021-10-12	0	0.405	0.400	0.405	0.400	0.405	415,000	166,450	0.4011	8.100	8.000	8.100	8.000	8.100	20,750	8.0217	0.00%
2021-10-11	0	0.405	0.405	0.410	0.400	0.410	1,424,250	581,457	0.4083	8.100	8.100	8.200	8.000	8.200	71,212	8.1651	1.25%
2021-10-08	0	0.400	0.400	0.405	0.400	0.410	510,000	206,400	0.4047	8.000	8.000	8.100	8.000	8.200	25,500	8.0941	-2.44%
2021-10-07	0	0.410	0.400	0.410	0.395	0.410	306,600	123,000	0.4012	8.200	8.000	8.200	7.900	8.200	15,330	8.0235	2.50%
2021-10-06	0	0.400	0.395	0.400	0.395	0.410	2,285,000	921,000	0.4031	8.000	7.900	8.000	7.900	8.200	114,250	8.0613	0.00%
2021-10-05	0	0.400	0.395	0.405	0.395	0.400	1,090,000	431,175	0.3956	8.000	7.900	8.100	7.900	8.000	54,500	7.9115	1.27%
2021-10-04	0	0.395	0.395	0.410	0.395	0.410	75,000	30,425	0.4057	7.900	7.900	8.200	7.900	8.200	3,750	8.1133	-2.47%
2021-09-30	0	0.405	0.400	0.405	0.400	0.405	565,000	226,250	0.4004	8.100	8.000	8.100	8.000	8.100	28,250	8.0088	0.00%
2021-09-29	0	0.405	0.395	0.405	0.395	0.405	6,555,000	2,621,575	0.3999	8.100	7.900	8.100	7.900	8.100	327,750	7.9987	1.25%
2021-09-28	0	0.400	0.395	0.400	0.400	0.405	1,270,000	510,750	0.4022	8.000	7.900	8.000	8.000	8.100	63,500	8.0433	1.27%
2021-09-27	0	0.395	0.395	0.400	0.385	0.405	3,870,000	1,540,050	0.3979	7.900	7.900	8.000	7.700	8.100	193,500	7.9589	1.28%
2021-09-24	0	0.390	0.385	0.400	0.385	0.400	1,670,000	657,575	0.3938	7.800	7.700	8.000	7.700	8.000	83,500	7.8751	0.00%
2021-09-23	0	0.390	0.390	0.400	0.380	0.400	1,885,000	742,350	0.3938	7.800	7.800	8.000	7.600	8.000	94,250	7.8764	-2.50%
2021-09-21	0	0.400	0.385	0.400	0.400	0.400	19,500	7,800	0.4000	8.000	7.700	8.000	8.000	8.000	975	8.0000	2.56%
2021-09-20	0	0.390	0.385	0.400	0.390	0.400	2,755,000	1,085,300	0.3939	7.800	7.700	8.000	7.800	8.000	137,750	7.8788	-1.27%
2021-09-17	0	0.395	0.390	0.395	0.370	0.395	3,640,000	1,407,300	0.3866	7.900	7.800	7.900	7.400	7.900	182,000	7.7324	1.28%
2021-09-16	0	0.390	0.370	0.395	0.360	0.390	1,025,000	386,125	0.3767	7.800	7.400	7.900	7.200	7.800	51,250	7.5341	5.41%
2021-09-15	0	0.370	0.365	0.370	0.360	0.375	125,000	45,925	0.3674	7.400	7.300	7.400	7.200	7.500	6,250	7.3480	2.78%
2021-09-14	0	0.360	0.360	0.365	0.360	0.375	1,150,000	428,300	0.3724	7.200	7.200	7.300	7.200	7.500	57,500	7.4487	-2.70%
2021-09-13	0	0.370	0.370	0.380	0.370	0.385	1,600,000	599,200	0.3745	7.400	7.400	7.600	7.400	7.700	80,000	7.4900	-3.90%
2021-09-10	0	0.385	0.380	0.385	0.375	0.390	2,180,000	833,525	0.3824	7.700	7.600	7.700	7.500	7.800	109,000	7.6470	-1.28%
2021-09-09	0	0.390	0.380	0.390	0.375	0.395	2,910,000	1,147,450	0.3943	7.800	7.600	7.800	7.500	7.900	145,500	7.8863	4.00%
2021-09-08	0	0.375	0.370	0.375	0.375	0.390	1,468,000	565,455	0.3852	7.500	7.400	7.500	7.500	7.800	73,400	7.7037	-1.32%
2021-09-07	0	0.380	0.380	0.390	0.380	0.390	855,000	330,450	0.3865	7.600	7.600	7.800	7.600	7.800	42,750	7.7298	-1.30%
2021-09-06	0	0.385	0.380	0.385	0.385	0.385	630,000	242,550	0.3850	7.700	7.600	7.700	7.700	7.700	31,500	7.7000	1.32%
2021-09-03	0	0.380	0.375	0.390	0.380	0.390	1,075,000	411,350	0.3827	7.600	7.500	7.800	7.600	7.800	53,750	7.6530	-2.56%
2021-09-02	0	0.390	0.385	0.390	0.385	0.390	550,000	212,025	0.3855	7.800	7.700	7.800	7.700	7.800	27,500	7.7100	-1.27%
2021-09-01	0	0.395	0.390	0.395	0.390	0.395	770,000	301,275	0.3913	7.900	7.800	7.900	7.800	7.900	38,500	7.8253	1.28%
2021-08-31	0	0.390	0.390	0.395	0.390	0.405	900,000	359,675	0.3996	7.800	7.800	7.900	7.800	8.100	45,000	7.9928	-2.50%
2021-08-30	0	0.400	0.395	0.400	0.395	0.400	242,600	96,738	0.3988	8.000	7.900	8.000	7.900	8.000	12,130	7.9751	1.27%
2021-08-27	0	0.395	0.390	0.395	0.385	0.405	965,000	379,700	0.3935	7.900	7.800	7.900	7.700	8.100	48,250	7.8694	2.60%
2021-08-26	0	0.385	0.385	0.395	0.385	0.385	545,000	209,825	0.3850	7.700	7.700	7.900	7.700	7.700	27,250	7.7000	0.00%
2021-08-25	0	0.385	0.385	0.390	0.380	0.400	1,175,000	456,975	0.3889	7.700	7.700	7.800	7.600	8.000	58,750	7.7783	-3.75%
2021-08-24	0	0.400	0.400	0.410	0.395	0.410	530,000	211,675	0.3994	8.000	8.000	8.200	7.900	8.200	26,500	7.9877	-1.23%
2021-08-23	0	0.405	0.395	0.410	0.390	0.410	895,000	356,500	0.3983	8.100	7.900	8.200	7.800	8.200	44,750	7.9665	-1.22%
2021-08-20	0	0.410	0.400	0.410	0.395	0.410	965,000	384,625	0.3986	8.200	8.000	8.200	7.900	8.200	48,250	7.9715	3.80%
2021-08-19	0	0.395	0.395	0.400	0.390	0.400	1,107,000	437,910	0.3956	7.900	7.900	8.000	7.800	8.000	55,350	7.9117	-3.66%
2021-08-18	0	0.410	0.400	0.410	0.370	0.415	3,995,000	1,571,400	0.3933	8.200	8.000	8.200	7.400	8.300	199,750	7.8668	5.13%
2021-08-17	0	0.390	0.390	0.410	0.380	0.415	1,995,000	808,975	0.4055	7.800	7.800	8.200	7.600	8.300	99,750	8.1100	-6.02%
2021-08-16	0	0.415	0.410	0.415	0.400	0.425	2,195,000	915,225	0.4170	8.300	8.200	8.300	8.000	8.500	109,750	8.3392	0.00%
2021-08-13	0	0.415	0.405	0.415	0.385	0.425	2,450,000	1,021,425	0.4169	8.300	8.100	8.300	7.700	8.500	122,500	8.3382	2.47%
2021-08-12	0	0.405	0.400	0.405	0.380	0.420	2,846,800	1,153,907	0.4053	8.100	8.000	8.100	7.600	8.400	142,340	8.1067	6.58%
2021-08-11	0	0.380	0.375	0.380	0.355	0.380	2,465,000	912,450	0.3702	7.600	7.500	7.600	7.100	7.600	123,250	7.4032	7.04%
2021-08-10	0	0.355	0.350	0.355	0.330	0.360	547,000	196,120	0.3585	7.100	7.000	7.100	6.600	7.200	27,350	7.1707	1.43%
2021-08-09	0	0.350	0.350	0.360	0.345	0.360	875,000	306,150	0.3499	7.000	7.000	7.200	6.900	7.200	43,750	6.9977	-2.78%
2021-08-06	0	0.360	0.340	0.360	0.335	0.360	965,000	340,275	0.3526	7.200	6.800	7.200	6.700	7.200	48,250	7.0523	5.88%
2021-08-05	0	0.340	0.330	0.340	0.305	0.355	5,325,000	1,720,175	0.3230	6.800	6.600	6.800	6.100	7.100	266,250	6.4608	0.00%
2021-08-04	0	0.340	0.340	0.350	0.340	0.360	1,345,000	472,100	0.3510	6.800	6.800	7.000	6.800	7.200	67,250	7.0201	-2.86%
2021-08-03	0	0.350	0.340	0.350	0.325	0.350	2,395,000	811,100	0.3387	7.000	6.800	7.000	6.500	7.000	119,750	6.7733	-1.41%
2021-08-02	0	0.355	0.345	0.355	0.345	0.365	1,810,000	633,725	0.3501	7.100	6.900	7.100	6.900	7.300	90,500	7.0025	-1.39%
2021-07-30	0	0.360	0.345	0.360	0.345	0.365	1,165,000	409,550	0.3515	7.200	6.900	7.200	6.900	7.300	58,250	7.0309	0.00%
2021-07-29	0	0.360	0.350	0.360	0.350	0.360	2,095,000	738,900	0.3527	7.200	7.000	7.200	7.000	7.200	104,750	7.0539	2.86%
2021-07-28	0	0.350	0.345	0.350	0.350	0.360	1,005,000	354,350	0.3526	7.000	6.900	7.000	7.000	7.200	50,250	7.0517	-1.41%
2021-07-27	0	0.355	0.355	0.360	0.355	0.370	1,515,000	547,225	0.3612	7.100	7.100	7.200	7.100	7.400	75,750	7.2241	-1.39%
2021-07-26	0	0.360	0.360	0.370	0.350	0.380	2,440,000	897,450	0.3678	7.200	7.200	7.400	7.000	7.600	122,000	7.3561	-4.00%
2021-07-23	0	0.375	0.375	0.390	0.375	0.395	1,690,000	646,600	0.3826	7.500	7.500	7.800	7.500	7.900	84,500	7.6521	-3.85%
2021-07-22	0	0.390	0.380	0.390	0.375	0.390	255,000	98,200	0.3851	7.800	7.600	7.800	7.500	7.800	12,750	7.7020	2.63%
2021-07-21	0	0.380	0.375	0.385	0.375	0.380	210,000	79,550	0.3788	7.600	7.500	7.700	7.500	7.600	10,500	7.5762	1.33%
2021-07-20	0	0.375	0.375	0.390	0.370	0.375	40,000	14,850	0.3713	7.500	7.500	7.800	7.400	7.500	2,000	7.4250	0.00%
2021-07-19	0	0.375	0.370	0.375	0.370	0.380	810,000	302,300	0.3732	7.500	7.400	7.500	7.400	7.600	40,500	7.4642	-1.32%
2021-07-16	0	0.380	0.375	0.385	0.375	0.380	745,000	282,050	0.3786	7.600	7.500	7.700	7.500	7.600	37,250	7.5718	-2.56%
2021-07-15	0	0.390	0.375	0.400	0.375	0.415	3,145,000	1,188,900	0.3780	7.800	7.500	8.000	7.500	8.300	157,250	7.5606	0.00%
2021-07-14	0	0.390	0.380	0.390	0.385	0.420	947,000	367,765	0.3883	7.800	7.600	7.800	7.700	8.400	47,350	7.7669	-2.50%
2021-07-13	0	0.400	0.385	0.405	0.385	0.440	1,885,000	772,475	0.4098	8.000	7.700	8.100	7.700	8.800	94,250	8.1960	2.56%
2021-07-12	0	0.390	0.385	0.390	0.375	0.410	905,000	350,000	0.3867	7.800	7.700	7.800	7.500	8.200	45,250	7.7348	1.30%
2021-07-09	0	0.385	0.370	0.390	0.370	0.385	2,290,000	860,975	0.3760	7.700	7.400	7.800	7.400	7.700	114,500	7.5194	1.32%
2021-07-08	0	0.380	0.380	0.390	0.380	0.390	430,000	166,375	0.3869	7.600	7.600	7.800	7.600	7.800	21,500	7.7384	0.00%
2021-07-07	0	0.380	0.380	0.400	0.380	0.390	412,000	157,390	0.3820	7.600	7.600	8.000	7.600	7.800	20,600	7.6403	0.00%
2021-07-06	0	0.380	0.380	0.400	0.370	0.405	7,085,000	2,722,550	0.3843	7.600	7.600	8.000	7.400	8.100	354,250	7.6854	-3.80%
2021-07-05	0	0.395	0.385	0.395	0.385	0.410	6,601,344	2,624,454	0.3976	7.900	7.700	7.900	7.700	8.200	330,067	7.9513	-3.66%
2021-07-02	0	0.410	0.410	0.420	0.405	0.425	2,460,000	1,020,225	0.4147	8.200	8.200	8.400	8.100	8.500	123,000	8.2945	-2.38%
2021-06-30	0	0.420	0.415	0.425	0.410	0.430	2,400,000	1,005,525	0.4190	8.400	8.300	8.500	8.200	8.600	120,000	8.3794	-2.33%
2021-06-29	0	0.430	0.425	0.430	0.420	0.470	5,790,000	2,499,405	0.4317	8.600	8.500	8.600	8.400	9.400	289,500	8.6335	-4.44%
2021-06-28	0	0.450	0.445	0.450	0.445	0.475	3,370,000	1,537,550	0.4562	9.000	8.900	9.000	8.900	9.500	168,500	9.1249	0.00%
2021-06-25	0	0.450	0.440	0.450	0.435	0.450	4,980,000	2,207,475	0.4433	9.000	8.800	9.000	8.700	9.000	249,000	8.8654	3.45%
2021-06-24	0	0.435	0.430	0.435	0.435	0.440	1,790,000	779,300	0.4354	8.700	8.600	8.700	8.700	8.800	89,500	8.7073	0.00%
2021-06-23	0	0.435	0.430	0.435	0.430	0.445	2,320,000	1,008,300	0.4346	8.700	8.600	8.700	8.600	8.900	116,000	8.6922	1.16%
2021-06-22	0	0.430	0.425	0.430	0.425	0.440	1,300,000	560,275	0.4310	8.600	8.500	8.600	8.500	8.800	65,000	8.6196	0.00%
2021-06-21	0	0.430	0.425	0.430	0.420	0.445	6,170,000	2,634,200	0.4269	8.600	8.500	8.600	8.400	8.900	308,500	8.5387	-3.37%
2021-06-18	0	0.445	0.435	0.445	0.435	0.450	3,010,000	1,330,675	0.4421	8.900	8.700	8.900	8.700	9.000	150,500	8.8417	1.14%
2021-06-17	0	0.440	0.440	0.445	0.435	0.450	3,915,000	1,749,950	0.4470	8.800	8.800	8.900	8.700	9.000	195,750	8.9397	0.00%
2021-06-16	0	0.440	0.430	0.440	0.430	0.440	2,985,000	1,303,300	0.4366	8.800	8.600	8.800	8.600	8.800	149,250	8.7323	2.33%
2021-06-15	0	0.430	0.425	0.430	0.420	0.435	5,520,000	2,331,325	0.4223	8.600	8.500	8.600	8.400	8.700	276,000	8.4468	2.38%
2021-06-11	0	0.420	0.415	0.420	0.400	0.430	6,985,000	2,886,100	0.4132	8.400	8.300	8.400	8.000	8.600	349,250	8.2637	-3.45%
2021-06-10	0	0.435	0.430	0.435	0.430	0.445	565,000	246,475	0.4362	8.700	8.600	8.700	8.600	8.900	28,250	8.7248	0.00%
2021-06-09	0	0.435	0.435	0.440	0.430	0.450	7,135,000	3,157,900	0.4426	8.700	8.700	8.800	8.600	9.000	356,750	8.8519	-2.25%
2021-06-08	0	0.445	0.440	0.445	0.450	0.460	685,000	310,775	0.4537	8.900	8.800	8.900	9.000	9.200	34,250	9.0737	1.14%
2021-06-07	0	0.440	0.435	0.440	0.440	0.460	2,320,000	1,038,250	0.4475	8.800	8.700	8.800	8.800	9.200	116,000	8.9504	0.00%
2021-06-04	0	0.440	0.435	0.445	0.435	0.450	855,000	379,575	0.4439	8.800	8.700	8.900	8.700	9.000	42,750	8.8789	-2.22%
2021-06-03	0	0.450	0.445	0.450	0.445	0.465	1,542,500	693,225	0.4494	9.000	8.900	9.000	8.900	9.300	77,125	8.9883	0.00%
2021-06-02	0	0.450	0.445	0.455	0.450	0.460	2,360,000	1,063,025	0.4504	9.000	8.900	9.100	9.000	9.200	118,000	9.0087	0.00%
2021-06-01	0	0.450	0.440	0.450	0.435	0.455	6,455,000	2,905,375	0.4501	9.000	8.800	9.000	8.700	9.100	322,750	9.0019	3.45%
2021-05-31	0	0.435	0.435	0.445	0.435	0.440	2,445,000	1,073,975	0.4393	8.700	8.700	8.900	8.700	8.800	122,250	8.7851	-3.33%
2021-05-28	0	0.450	0.435	0.455	0.435	0.450	810,000	363,125	0.4483	9.000	8.700	9.100	8.700	9.000	40,500	8.9660	3.45%
2021-05-27	0	0.435	0.435	0.450	0.435	0.465	405,000	182,300	0.4501	8.700	8.700	9.000	8.700	9.300	20,250	9.0025	0.00%
2021-05-26	0	0.435	0.435	0.440	0.430	0.440	720,000	316,700	0.4399	8.700	8.700	8.800	8.600	8.800	36,000	8.7972	-1.14%
2021-05-25	0	0.440	0.435	0.440	0.435	0.455	1,430,000	637,325	0.4457	8.800	8.700	8.800	8.700	9.100	71,500	8.9136	1.15%
2021-05-24	0	0.435	0.430	0.440	0.435	0.435	70,000	30,450	0.4350	8.700	8.600	8.800	8.700	8.700	3,500	8.7000	0.00%
2021-05-21	0	0.435	0.435	0.445	0.435	0.445	1,225,000	541,250	0.4418	8.700	8.700	8.900	8.700	8.900	61,250	8.8367	-3.33%
2021-05-20	0	0.450	0.445	0.450	0.450	0.465	2,345,000	1,057,175	0.4508	9.000	8.900	9.000	9.000	9.300	117,250	9.0164	0.00%
2021-05-18	0	0.450	0.450	0.455	0.430	0.460	2,395,000	1,087,450	0.4541	9.000	9.000	9.100	8.600	9.200	119,750	9.0810	-2.17%
2021-05-17	0	0.460	0.455	0.460	0.450	0.485	2,640,000	1,215,300	0.4603	9.200	9.100	9.200	9.000	9.700	132,000	9.2068	6.98%
2021-05-14	0	0.430	0.430	0.440	0.425	0.445	1,245,000	543,300	0.4364	8.600	8.600	8.800	8.500	8.900	62,250	8.7277	0.00%
2021-05-13	0	0.430	0.430	0.435	0.425	0.455	3,570,000	1,567,850	0.4392	8.600	8.600	8.700	8.500	9.100	178,500	8.7835	-4.44%
2021-05-12	0	0.450	0.450	0.460	0.425	0.450	2,795,000	1,232,325	0.4409	9.000	9.000	9.200	8.500	9.000	139,750	8.8181	3.45%
2021-05-11	0	0.435	0.435	0.440	0.425	0.450	680,000	297,475	0.4375	8.700	8.700	8.800	8.500	9.000	34,000	8.7493	-3.33%
2021-05-10	0	0.450	0.435	0.450	0.410	0.455	1,841,000	803,440	0.4364	9.000	8.700	9.000	8.200	9.100	92,050	8.7283	0.00%
2021-05-07	0	0.450	0.450	0.455	0.415	0.480	8,975,000	3,916,225	0.4363	9.000	9.000	9.100	8.300	9.600	448,750	8.7270	-6.25%
2021-05-06	0	0.480	0.480	0.490	0.475	0.500	1,800,000	873,450	0.4853	9.600	9.600	9.800	9.500	10.00	90,000	9.7050	2.13%
2021-05-05	0	0.470	0.465	0.470	0.465	0.480	317,200	149,215	0.4704	9.400	9.300	9.400	9.300	9.600	15,860	9.4083	0.00%
2021-05-04	0	0.470	0.470	0.475	0.460	0.480	349,400	164,386	0.4705	9.400	9.400	9.500	9.200	9.600	17,470	9.4096	-2.08%
2021-05-03	0	0.480	0.470	0.480	0.465	0.485	495,000	235,875	0.4765	9.600	9.400	9.600	9.300	9.700	24,750	9.5303	0.00%
2021-04-30	0	0.480	0.475	0.480	0.460	0.480	1,650,000	774,725	0.4695	9.600	9.500	9.600	9.200	9.600	82,500	9.3906	0.00%
2021-04-29	0	0.480	0.475	0.480	0.470	0.500	1,640,000	795,800	0.4852	9.600	9.500	9.600	9.400	10.00	82,000	9.7049	-2.04%
2021-04-28	0	0.490	0.490	0.495	0.480	0.510	3,844,000	1,905,010	0.4956	9.800	9.800	9.900	9.600	10.20	192,200	9.9116	2.08%
2021-04-27	0	0.480	0.480	0.485	0.470	0.490	1,315,000	629,775	0.4789	9.600	9.600	9.700	9.400	9.800	65,750	9.5783	-2.04%
2021-04-26	0	0.490	0.485	0.490	0.475	0.495	2,705,000	1,316,925	0.4868	9.800	9.700	9.800	9.500	9.900	135,250	9.7370	3.16%
2021-04-23	0	0.475	0.475	0.480	0.440	0.485	4,543,200	2,144,606	0.4720	9.500	9.500	9.600	8.800	9.700	227,160	9.4409	1.06%
2021-04-22	0	0.470	0.465	0.470	0.385	0.490	10,030,000	4,525,125	0.4512	9.400	9.300	9.400	7.700	9.800	501,500	9.0232	22.08%
2021-04-21	0	0.385	0.385	0.390	0.375	0.395	2,040,000	786,975	0.3858	7.700	7.700	7.800	7.500	7.900	102,000	7.7154	-1.28%
2021-04-20	0	0.390	0.385	0.395	0.380	0.390	1,480,000	568,175	0.3839	7.800	7.700	7.900	7.600	7.800	74,000	7.6780	0.00%
2021-04-19	0	0.390	0.390	0.395	0.390	0.395	3,490,000	1,362,900	0.3905	7.800	7.800	7.900	7.800	7.900	174,500	7.8103	-1.27%
2021-04-16	0	0.395	0.395	0.400	0.390	0.405	2,450,000	971,400	0.3965	7.900	7.900	8.000	7.800	8.100	122,500	7.9298	-2.47%
2021-04-15	0	0.405	0.400	0.405	0.405	0.420	2,221,000	913,085	0.4111	8.100	8.000	8.100	8.100	8.400	111,050	8.2223	0.00%
2021-04-14	0	0.405	0.400	0.405	0.395	0.430	6,595,000	2,719,100	0.4123	8.100	8.000	8.100	7.900	8.600	329,750	8.2459	-3.57%
2021-04-13	0	0.420	0.410	0.420	0.395	0.420	6,755,000	2,761,800	0.4089	8.400	8.200	8.400	7.900	8.400	337,750	8.1771	6.33%
2021-04-12	0	0.395	0.390	0.395	0.390	0.400	2,175,000	856,275	0.3937	7.900	7.800	7.900	7.800	8.000	108,750	7.8738	-1.25%
2021-04-09	0	0.400	0.400	0.410	0.400	0.400	545,000	218,000	0.4000	8.000	8.000	8.200	8.000	8.000	27,250	8.0000	-1.23%
2021-04-08	0	0.405	0.400	0.405	0.390	0.405	512,000	203,735	0.3979	8.100	8.000	8.100	7.800	8.100	25,600	7.9584	3.85%
2021-04-07	0	0.390	0.390	0.400	0.385	0.405	1,810,000	715,400	0.3952	7.800	7.800	8.000	7.700	8.100	90,500	7.9050	-3.70%
2021-04-01	0	0.405	0.405	0.415	0.405	0.415	85,000	35,025	0.4121	8.100	8.100	8.300	8.100	8.300	4,250	8.2412	-2.41%
2021-03-31	0	0.415	0.400	0.415	0.400	0.420	1,425,000	577,450	0.4052	8.300	8.000	8.300	8.000	8.400	71,250	8.1046	0.00%
2021-03-30	0	0.415	0.405	0.420	0.405	0.425	990,000	409,050	0.4132	8.300	8.100	8.400	8.100	8.500	49,500	8.2636	-3.49%
2021-03-29	0	0.430	0.420	0.430	0.410	0.430	2,320,000	968,625	0.4175	8.600	8.400	8.600	8.200	8.600	116,000	8.3502	0.00%
2021-03-26	0	0.430	0.425	0.430	0.430	0.445	1,300,000	564,825	0.4345	8.600	8.500	8.600	8.600	8.900	65,000	8.6896	2.38%
2021-03-25	0	0.420	0.420	0.430	0.415	0.430	575,000	244,625	0.4254	8.400	8.400	8.600	8.300	8.600	28,750	8.5087	-1.18%
2021-03-24	0	0.425	0.425	0.430	0.420	0.440	764,800	329,980	0.4315	8.500	8.500	8.600	8.400	8.800	38,240	8.6292	-2.30%
2021-03-23	0	0.435	0.430	0.435	0.420	0.435	895,000	383,225	0.4282	8.700	8.600	8.700	8.400	8.700	44,750	8.5637	1.16%
2021-03-22	0	0.430	0.420	0.430	0.420	0.430	245,000	103,000	0.4204	8.600	8.400	8.600	8.400	8.600	12,250	8.4082	0.00%
2021-03-19	0	0.430	0.425	0.430	0.425	0.435	740,000	318,500	0.4304	8.600	8.500	8.600	8.500	8.700	37,000	8.6081	-1.15%
2021-03-18	0	0.435	0.430	0.440	0.425	0.440	3,020,000	1,314,650	0.4353	8.700	8.600	8.800	8.500	8.800	151,000	8.7063	0.00%
2021-03-17	0	0.435	0.430	0.435	0.420	0.435	4,800,000	2,059,800	0.4291	8.700	8.600	8.700	8.400	8.700	240,000	8.5825	4.82%
2021-03-16	0	0.415	0.400	0.415	0.380	0.415	1,815,000	719,075	0.3962	8.300	8.000	8.300	7.600	8.300	90,750	7.9237	2.47%
2021-03-15	0	0.405	0.390	0.405	0.375	0.405	3,060,000	1,185,425	0.3874	8.100	7.800	8.100	7.500	8.100	153,000	7.7479	1.25%
2021-03-12	0	0.400	0.395	0.400	0.390	0.410	3,305,000	1,319,475	0.3992	8.000	7.900	8.000	7.800	8.200	165,250	7.9847	-1.23%
2021-03-11	0	0.405	0.410	0.430	0.400	0.425	5,045,000	2,062,700	0.4089	8.100	8.200	8.600	8.000	8.500	252,250	8.1772	-5.81%
2021-03-10	0	0.430	0.425	0.430	0.410	0.450	1,625,000	695,100	0.4278	8.600	8.500	8.600	8.200	9.000	81,250	8.5551	-2.27%
2021-03-09	0	0.440	0.430	0.440	0.420	0.440	1,705,000	739,800	0.4339	8.800	8.600	8.800	8.400	8.800	85,250	8.6780	4.76%
2021-03-08	0	0.420	0.410	0.420	0.405	0.450	2,690,000	1,163,025	0.4324	8.400	8.200	8.400	8.100	9.000	134,500	8.6470	0.00%
2021-03-05	0	0.420	0.405	0.415	0.400	0.420	1,932,000	796,630	0.4123	8.400	8.100	8.300	8.000	8.400	96,600	8.2467	2.44%
2021-03-04	0	0.410	0.405	0.410	0.395	0.410	1,435,000	579,900	0.4041	8.200	8.100	8.200	7.900	8.200	71,750	8.0822	3.80%
2021-03-03	0	0.395	0.395	0.400	0.390	0.400	1,110,000	438,950	0.3955	7.900	7.900	8.000	7.800	8.000	55,500	7.9090	-1.25%
2021-03-02	0	0.400	0.400	0.420	0.400	0.450	2,560,000	1,083,675	0.4233	8.000	8.000	8.400	8.000	9.000	128,000	8.4662	-2.44%
2021-03-01	0	0.410	0.400	0.410	0.390	0.410	850,000	334,300	0.3933	8.200	8.000	8.200	7.800	8.200	42,500	7.8659	5.13%
2021-02-26	0	0.390	0.385	0.390	0.385	0.390	1,455,000	565,925	0.3890	7.800	7.700	7.800	7.700	7.800	72,750	7.7790	0.00%
2021-02-25	0	0.390	0.390	0.400	0.390	0.410	553,000	218,710	0.3955	7.800	7.800	8.000	7.800	8.200	27,650	7.9099	0.00%
2021-02-24	0	0.390	0.390	0.395	0.390	0.390	800,000	312,000	0.3900	7.800	7.800	7.900	7.800	7.800	40,000	7.8000	-2.50%
2021-02-23	0	0.400	0.400	0.405	0.400	0.400	710,000	283,950	0.3999	8.000	8.000	8.100	8.000	8.000	35,500	7.9986	0.00%
2021-02-22	0	0.400	0.390	0.400	0.390	0.405	520,000	205,800	0.3958	8.000	7.800	8.000	7.800	8.100	26,000	7.9154	-1.23%
2021-02-19	0	0.405	0.390	0.405	0.390	0.405	660,000	259,850	0.3937	8.100	7.800	8.100	7.800	8.100	33,000	7.8742	1.25%
2021-02-18	0	0.400	0.395	0.400	0.395	0.425	805,000	326,525	0.4056	8.000	7.900	8.000	7.900	8.500	40,250	8.1124	-1.23%
2021-02-17	0	0.405	0.400	0.405	0.385	0.435	1,572,000	637,060	0.4053	8.100	8.000	8.100	7.700	8.700	78,600	8.1051	3.85%
2021-02-16	0	0.390	0.385	0.395	0.385	0.415	820,000	321,875	0.3925	7.800	7.700	7.900	7.700	8.300	41,000	7.8506	0.00%
2021-02-11	0	0.390	0.385	0.390	0.385	0.395	310,000	121,100	0.3906	7.800	7.700	7.800	7.700	7.900	15,500	7.8129	-1.27%
2021-02-10	0	0.395	0.390	0.400	0.385	0.420	1,790,000	712,850	0.3982	7.900	7.800	8.000	7.700	8.400	89,500	7.9648	2.60%
2021-02-09	0	0.385	0.380	0.390	0.370	0.390	1,072,000	409,720	0.3822	7.700	7.600	7.800	7.400	7.800	53,600	7.6440	4.05%
2021-02-08	0	0.370	0.370	0.385	0.365	0.390	3,900,000	1,449,125	0.3716	7.400	7.400	7.700	7.300	7.800	195,000	7.4314	-3.90%
2021-02-05	0	0.385	0.365	0.385	0.365	0.390	3,405,000	1,264,175	0.3713	7.700	7.300	7.700	7.300	7.800	170,250	7.4254	0.00%
2021-02-04	0	0.385	0.380	0.385	0.385	0.395	1,355,000	528,600	0.3901	7.700	7.600	7.700	7.700	7.900	67,750	7.8022	-2.53%
2021-02-03	0	0.395	0.390	0.410	0.395	0.415	700,000	280,675	0.4010	7.900	7.800	8.200	7.900	8.300	35,000	8.0193	0.00%
2021-02-02	0	0.395	0.390	0.400	0.385	0.410	1,815,000	718,550	0.3959	7.900	7.800	8.000	7.700	8.200	90,750	7.9179	2.60%
2021-02-01	0	0.385	0.385	0.390	0.385	0.395	730,000	282,575	0.3871	7.700	7.700	7.800	7.700	7.900	36,500	7.7418	-1.28%
2021-01-29	0	0.390	0.380	0.390	0.375	0.405	4,190,000	1,622,900	0.3873	7.800	7.600	7.800	7.500	8.100	209,500	7.7465	2.63%
2021-01-28	0	0.380	0.370	0.380	0.370	0.385	490,000	181,675	0.3708	7.600	7.400	7.600	7.400	7.700	24,500	7.4153	-1.30%
2021-01-27	0	0.385	0.375	0.385	0.370	0.410	3,915,000	1,480,825	0.3782	7.700	7.500	7.700	7.400	8.200	195,750	7.5649	-1.28%
2021-01-26	0	0.390	0.385	0.390	0.385	0.410	3,900,000	1,522,175	0.3903	7.800	7.700	7.800	7.700	8.200	195,000	7.8060	-4.88%
2021-01-25	0	0.410	0.405	0.410	0.395	0.410	3,280,000	1,316,150	0.4013	8.200	8.100	8.200	7.900	8.200	164,000	8.0253	2.50%
2021-01-22	0	0.400	0.400	0.420	0.400	0.425	3,190,000	1,302,250	0.4082	8.000	8.000	8.400	8.000	8.500	159,500	8.1646	-6.98%
2021-01-21	0	0.430	0.425	0.430	0.420	0.445	3,132,000	1,338,695	0.4274	8.600	8.500	8.600	8.400	8.900	156,600	8.5485	0.00%
2021-01-20	0	0.430	0.415	0.430	0.415	0.430	1,020,000	430,150	0.4217	8.600	8.300	8.600	8.300	8.600	51,000	8.4343	0.00%
2021-01-19	0	0.430	0.425	0.430	0.415	0.445	1,790,000	761,575	0.4255	8.600	8.500	8.600	8.300	8.900	89,500	8.5092	0.00%
2021-01-18	0	0.430	0.420	0.430	0.395	0.430	17,180,000	7,028,950	0.4091	8.600	8.400	8.600	7.900	8.600	859,000	8.1827	4.88%
2021-01-15	0	0.410	0.400	0.410	0.400	0.425	8,890,000	3,587,400	0.4035	8.200	8.000	8.200	8.000	8.500	444,500	8.0706	2.50%
2021-01-14	0	0.400	0.400	0.415	0.395	0.455	6,125,000	2,564,575	0.4187	8.000	8.000	8.300	7.900	9.100	306,250	8.3741	-11.11%
2021-01-13	0	0.450	0.450	0.455	0.445	0.475	4,560,000	2,111,450	0.4630	9.000	9.000	9.100	8.900	9.500	228,000	9.2607	-2.17%
2021-01-12	0	0.460	0.460	0.470	0.440	0.475	5,011,000	2,316,200	0.4622	9.200	9.200	9.400	8.800	9.500	250,550	9.2445	0.00%
2021-01-11	0	0.460	0.440	0.460	0.415	0.470	6,875,000	3,130,775	0.4554	9.200	8.800	9.200	8.300	9.400	343,750	9.1077	13.58%
2021-01-08	0	0.405	0.405	0.420	0.400	0.420	1,360,840	557,198	0.4095	8.100	8.100	8.400	8.000	8.400	68,042	8.1890	-2.41%
2021-01-07	0	0.415	0.410	0.415	0.400	0.415	2,205,000	894,300	0.4056	8.300	8.200	8.300	8.000	8.300	110,250	8.1116	2.47%
2021-01-06	0	0.405	0.400	0.405	0.400	0.440	4,955,000	2,047,500	0.4132	8.100	8.000	8.100	8.000	8.800	247,750	8.2644	-6.90%
2021-01-05	0	0.435	0.435	0.445	0.435	0.465	1,905,000	843,475	0.4428	8.700	8.700	8.900	8.700	9.300	95,250	8.8554	-5.43%
2021-01-04	0	0.460	0.450	0.460	0.440	0.500	11,530,000	5,245,400	0.4549	9.200	9.000	9.200	8.800	10.00	576,500	9.0987	-8.00%
2020-12-31	0	0.500	0.485	0.500	0.440	0.500	35,860,000	17,455,700	0.4868	10.00	9.700	10.00	8.800	10.00	1,793,000	9.7355	4.17%
2020-12-30	0	0.480	0.480	0.485	0.460	0.540	17,365,000	8,586,450	0.4945	9.600	9.600	9.700	9.200	10.80	868,250	9.8894	-14.29%
2020-12-29	0	0.560	0.540	0.560	0.510	0.560	10,450,000	5,646,350	0.5403	11.20	10.80	11.20	10.20	11.20	522,500	10.806	1.82%
2020-12-28	0	0.550	0.540	0.550	0.460	0.560	7,795,000	3,938,750	0.5053	11.00	10.80	11.00	9.200	11.20	389,750	10.106	5.77%
2020-12-24	0	0.520	0.510	0.520	0.500	0.550	2,285,000	1,192,500	0.5219	10.40	10.20	10.40	10.00	11.00	114,250	10.438	0.00%
2020-12-23	0	0.520	0.510	0.520	0.510	0.590	13,485,000	7,325,150	0.5432	10.40	10.20	10.40	10.20	11.80	674,250	10.864	-8.77%
2020-12-22	0	0.570	0.560	0.570	0.510	0.570	8,672,000	4,704,610	0.5425	11.40	11.20	11.40	10.20	11.40	433,600	10.850	5.56%
2020-12-21	0	0.540	0.530	0.540	0.460	0.540	12,935,000	6,529,950	0.5048	10.80	10.60	10.80	9.200	10.80	646,750	10.097	17.39%
2020-12-18	0	0.460	0.460	0.470	0.430	0.475	9,655,000	4,345,475	0.4501	9.200	9.200	9.400	8.600	9.500	482,750	9.0015	-3.16%
2020-12-17	0	0.475	0.475	0.480	0.465	0.570	22,720,200	11,250,442	0.4952	9.500	9.500	9.600	9.300	11.40	1,136,010	9.9035	-15.18%
2020-12-16	0	0.560	0.550	0.560	0.500	0.570	8,655,000	4,641,800	0.5363	11.20	11.00	11.20	10.00	11.40	432,750	10.726	5.66%
2020-12-15	0	0.530	0.530	0.540	0.495	0.590	17,395,000	9,431,975	0.5422	10.60	10.60	10.80	9.900	11.80	869,750	10.844	0.00%
2020-12-14	0	0.530	0.530	0.540	0.500	0.640	69,240,000	39,587,800	0.5717	10.60	10.60	10.80	10.00	12.80	3,462,000	11.435	8.16%
2020-12-11	0	0.490	0.480	0.490	0.400	0.495	26,535,000	11,989,025	0.4518	9.800	9.600	9.800	8.000	9.900	1,326,750	9.0364	22.50%
2020-12-10	0	0.400	0.395	0.405	0.375	0.405	9,300,000	3,673,435	0.3950	8.000	7.900	8.100	7.500	8.100	465,000	7.8999	6.67%
2020-12-09	0	0.375	0.370	0.375	0.340	0.420	28,263,000	10,608,310	0.3753	7.500	7.400	7.500	6.800	8.400	1,413,150	7.5069	7.14%
2020-12-08	0	0.350	0.345	0.350	0.330	0.360	2,270,000	780,950	0.3440	7.000	6.900	7.000	6.600	7.200	113,500	6.8806	1.45%
2020-12-07	0	0.345	0.340	0.345	0.310	0.355	3,960,000	1,329,175	0.3357	6.900	6.800	6.900	6.200	7.100	198,000	6.7130	6.15%
2020-12-04	0	0.325	0.300	0.325	0.280	0.340	7,603,000	2,375,755	0.3125	6.500	6.000	6.500	5.600	6.800	380,150	6.2495	3.17%
2020-12-03	0	0.315	0.315	0.335	0.300	0.360	14,255,000	4,730,700	0.3319	6.300	6.300	6.700	6.000	7.200	712,750	6.6373	-12.50%
2020-12-02	0	0.360	0.350	0.360	0.245	0.365	135,992,570	34,206,180	0.2515	7.200	7.000	7.200	4.900	7.300	6,799,628	5.0306	50.00%
2020-12-01	0	0.240	0.240	0.249	0.224	0.250	11,855,000	2,846,260	0.2401	4.800	4.800	4.980	4.480	5.000	592,750	4.8018	14.29%
2020-11-30	0	0.210	0.210	0.216	0.207	0.235	57,415,000	11,615,495	0.2023	4.200	4.200	4.320	4.140	4.700	2,870,750	4.0462	5.00%
2020-11-27	0	0.200	0.197	0.205	0.189	0.240	13,820,000	2,878,785	0.2083	4.000	3.940	4.100	3.780	4.800	691,000	4.1661	-16.67%
2020-11-26	0	0.240	0.233	0.240	0.200	0.243	7,555,000	1,698,630	0.2248	4.800	4.660	4.800	4.000	4.860	377,750	4.4967	19.40%
2020-11-25	0	0.201	0.200	0.201	0.197	0.239	11,275,000	2,419,090	0.2146	4.020	4.000	4.020	3.940	4.780	563,750	4.2911	-12.61%
2020-11-24	0	0.230	0.229	0.250	0.229	0.260	4,015,000	968,680	0.2413	4.600	4.580	5.000	4.580	5.200	200,750	4.8253	-11.54%
2020-11-23	0	0.260	0.255	0.265	0.250	0.270	1,065,000	279,375	0.2623	5.200	5.100	5.300	5.000	5.400	53,250	5.2465	-1.89%
2020-11-20	0	0.265	0.255	0.265	0.250	0.265	320,000	81,650	0.2552	5.300	5.100	5.300	5.000	5.300	16,000	5.1031	1.92%
2020-11-19	0	0.260	0.260	0.270	0.260	0.270	472,000	125,405	0.2657	5.200	5.200	5.400	5.200	5.400	23,600	5.3138	0.00%
2020-11-18	0	0.260	0.255	0.260	0.255	0.260	775,000	199,450	0.2574	5.200	5.100	5.200	5.100	5.200	38,750	5.1471	0.00%
2020-11-17	0	0.260	0.248	0.260	0.229	0.265	1,595,000	393,945	0.2470	5.200	4.960	5.200	4.580	5.300	79,750	4.9397	14.04%
2020-11-16	0	0.228	0.222	0.234	0.217	0.235	1,920,000	425,030	0.2214	4.560	4.440	4.680	4.340	4.700	96,000	4.4274	5.07%
2020-11-13	0	0.217	0.215	0.219	0.200	0.220	1,656,000	354,691	0.2142	4.340	4.300	4.380	4.000	4.400	82,800	4.2837	8.50%
2020-11-12	0	0.200	0.200	0.224	0.200	0.250	9,385,000	2,064,555	0.2200	4.000	4.000	4.480	4.000	5.000	469,250	4.3997	-23.08%
2020-11-11	0	0.260	0.255	0.260	0.200	0.260	795,000	199,305	0.2507	5.200	5.100	5.200	4.000	5.200	39,750	5.0140	0.00%
2020-11-10	0	0.260	0.255	0.260	0.250	0.270	195,000	52,150	0.2674	5.200	5.100	5.200	5.000	5.400	9,750	5.3487	-3.70%
2020-11-09	0	0.270	0.260	0.270	0.250	0.275	865,000	226,800	0.2622	5.400	5.200	5.400	5.000	5.500	43,250	5.2439	5.88%
2020-11-06	0	0.255	0.245	0.255	0.245	0.255	380,000	95,000	0.2500	5.100	4.900	5.100	4.900	5.100	19,000	5.0000	2.00%
2020-11-05	0	0.250	0.250	0.255	0.250	0.265	1,480,000	379,550	0.2565	5.000	5.000	5.100	5.000	5.300	74,000	5.1291	-3.85%
2020-11-04	0	0.260	0.248	0.270	0.249	0.280	950,000	245,285	0.2582	5.200	4.960	5.400	4.980	5.600	47,500	5.1639	4.42%
2020-11-03	0	0.249	0.243	0.249	0.242	0.255	930,000	229,020	0.2463	4.980	4.860	4.980	4.840	5.100	46,500	4.9252	-0.40%
2020-11-02	0	0.250	0.246	0.250	0.245	0.255	430,000	108,170	0.2516	5.000	4.920	5.000	4.900	5.100	21,500	5.0312	-1.96%
2020-10-30	0	0.255	0.248	0.255	0.248	0.270	985,000	252,420	0.2563	5.100	4.960	5.100	4.960	5.400	49,250	5.1253	-5.56%
2020-10-29	0	0.270	0.265	0.270	0.249	0.270	695,000	178,800	0.2573	5.400	5.300	5.400	4.980	5.400	34,750	5.1453	5.88%
2020-10-28	0	0.255	0.250	0.255	0.250	0.270	980,000	257,875	0.2631	5.100	5.000	5.100	5.000	5.400	49,000	5.2628	-7.27%
2020-10-27	0	0.275	0.275	0.280	0.260	0.280	1,315,000	359,750	0.2736	5.500	5.500	5.600	5.200	5.600	65,750	5.4715	-8.33%
2020-10-23	0	0.300	0.290	0.300	0.285	0.300	415,000	120,750	0.2910	6.000	5.800	6.000	5.700	6.000	20,750	5.8193	-1.64%
2020-10-22	0	0.305	0.285	0.310	0.285	0.310	365,000	108,775	0.2980	6.100	5.700	6.200	5.700	6.200	18,250	5.9603	1.67%
2020-10-21	0	0.300	0.290	0.300	0.290	0.320	1,085,000	327,350	0.3017	6.000	5.800	6.000	5.800	6.400	54,250	6.0341	0.00%
2020-10-20	0	0.300	0.290	0.300	0.285	0.305	3,625,000	1,068,750	0.2948	6.000	5.800	6.000	5.700	6.100	181,250	5.8966	-3.23%
2020-10-19	0	0.310	0.310	0.320	0.310	0.335	7,985,000	2,620,700	0.3282	6.200	6.200	6.400	6.200	6.700	399,250	6.5641	-6.06%
2020-10-16	0	0.330	0.330	0.335	0.330	0.355	5,120,000	1,719,175	0.3358	6.600	6.600	6.700	6.600	7.100	256,000	6.7155	-5.71%
2020-10-15	0	0.350	0.330	0.335	0.330	0.370	6,530,000	2,215,325	0.3393	7.000	6.600	6.700	6.600	7.400	326,500	6.7851	-5.41%
2020-10-14	0	0.370	0.355	0.360	0.285	0.380	12,540,000	3,965,075	0.3162	7.400	7.100	7.200	5.700	7.600	627,000	6.3239	23.33%
2020-10-12	0	0.300	0.290	0.300	0.260	0.300	5,670,000	1,644,200	0.2900	6.000	5.800	6.000	5.200	6.000	283,500	5.7996	7.14%
2020-10-09	0	0.280	0.270	0.280	0.270	0.300	675,000	190,950	0.2829	5.600	5.400	5.600	5.400	6.000	33,750	5.6578	-5.08%
2020-10-08	0	0.295	0.295	0.305	0.280	0.310	1,485,000	446,500	0.3007	5.900	5.900	6.100	5.600	6.200	74,250	6.0135	3.51%
2020-10-07	0	0.285	0.265	0.275	0.260	0.310	1,945,100	540,177	0.2777	5.700	5.300	5.500	5.200	6.200	97,255	5.5542	7.55%
2020-10-06	0	0.265	0.260	0.265	0.210	0.270	3,670,000	923,910	0.2517	5.300	5.200	5.300	4.200	5.400	183,500	5.0349	19.37%
2020-10-05	0	0.222	0.218	0.222	0.213	0.230	2,480,000	542,525	0.2188	4.440	4.360	4.440	4.260	4.600	124,000	4.3752	-3.48%
2020-09-30	0	0.230	0.232	0.245	0.220	0.246	1,151,800	276,923	0.2404	4.600	4.640	4.900	4.400	4.920	57,590	4.8085	-0.43%
2020-09-29	0	0.231	0.231	0.240	0.216	0.325	5,210,085	1,316,923	0.2528	4.620	4.620	4.800	4.320	6.500	260,504	5.0553	-4.94%
2020-09-28	0	0.243	0.231	0.243	0.165	0.265	7,735,000	1,703,165	0.2202	4.860	4.620	4.860	3.300	5.300	386,750	4.4038	-8.30%
2020-09-25	0	0.265	0.265	0.280	0.265	0.310	5,540,000	1,567,550	0.2830	5.300	5.300	5.600	5.300	6.200	277,000	5.6590	-15.87%
2020-09-24	0	0.315	0.305	0.325	0.280	0.330	3,240,000	1,007,850	0.3111	6.300	6.100	6.500	5.600	6.600	162,000	6.2213	-4.55%
2020-09-23	0	0.330	0.315	0.330	0.310	0.330	1,180,000	368,950	0.3127	6.600	6.300	6.600	6.200	6.600	59,000	6.2534	3.13%
2020-09-22	0	0.320	0.320	0.340	0.315	0.355	1,725,000	568,450	0.3295	6.400	6.400	6.800	6.300	7.100	86,250	6.5907	-1.54%
2020-09-21	0	0.325	0.325	0.345	0.325	0.345	1,650,000	543,325	0.3293	6.500	6.500	6.900	6.500	6.900	82,500	6.5858	-5.80%
2020-09-18	0	0.345	0.345	0.350	0.320	0.395	5,984,000	2,129,735	0.3559	6.900	6.900	7.000	6.400	7.900	299,200	7.1181	-8.00%
2020-09-17	0	0.375	0.360	0.375	0.355	0.380	2,010,000	733,775	0.3651	7.500	7.200	7.500	7.100	7.600	100,500	7.3012	2.74%
2020-09-16	0	0.365	0.360	0.365	0.315	0.380	3,200,000	1,125,300	0.3517	7.300	7.200	7.300	6.300	7.600	160,000	7.0331	-5.19%
2020-09-15	0	0.385	0.375	0.385	0.375	0.390	3,430,000	1,305,250	0.3805	7.700	7.500	7.700	7.500	7.800	171,500	7.6108	-2.53%
2020-09-14	0	0.395	0.380	0.395	0.380	0.405	1,816,000	708,340	0.3901	7.900	7.600	7.900	7.600	8.100	90,800	7.8011	1.28%
2020-09-11	0	0.390	0.385	0.390	0.385	0.415	5,578,200	2,190,509	0.3927	7.800	7.700	7.800	7.700	8.300	278,910	7.8538	-1.27%
2020-09-10	0	0.395	0.385	0.410	0.380	0.420	4,360,200	1,709,801	0.3921	7.900	7.700	8.200	7.600	8.400	218,010	7.8428	-3.66%
2020-09-09	0	0.410	0.410	0.415	0.370	0.410	2,505,600	989,066	0.3947	8.200	8.200	8.300	7.400	8.200	125,280	7.8948	3.80%
2020-09-08	0	0.395	0.380	0.395	0.370	0.405	4,400,000	1,649,500	0.3749	7.900	7.600	7.900	7.400	8.100	220,000	7.4977	1.28%
2020-09-07	0	0.390	0.365	0.395	0.370	0.415	4,585,000	1,794,400	0.3914	7.800	7.300	7.900	7.400	8.300	229,250	7.8273	-2.50%
2020-09-04	0	0.400	0.400	0.410	0.360	0.430	5,610,000	2,290,600	0.4083	8.000	8.000	8.200	7.200	8.600	280,500	8.1661	5.26%
2020-09-03	0	0.380	0.385	0.395	0.305	0.410	18,310,000	6,684,400	0.3651	7.600	7.700	7.900	6.100	8.200	915,500	7.3014	8.57%
2020-09-02	0	0.350	0.340	0.350	0.345	0.375	11,309,000	4,017,278	0.3552	7.000	6.800	7.000	6.900	7.500	565,450	7.1046	-9.09%
2020-09-01	0	0.385	0.385	0.395	0.370	0.410	15,755,000	6,189,425	0.3929	7.700	7.700	7.900	7.400	8.200	787,750	7.8571	-11.49%
2020-08-31	0	0.435	0.420	0.435	0.390	0.445	19,466,600	8,055,533	0.4138	8.700	8.400	8.700	7.800	8.900	973,330	8.2763	-2.25%
2020-08-28	0	0.445	0.430	0.440	0.350	0.475	24,295,000	9,668,125	0.3979	8.900	8.600	8.800	7.000	9.500	1,214,750	7.9589	5.95%
2020-08-27	0	0.420	0.420	0.425	0.410	0.440	3,114,000	1,307,035	0.4197	8.400	8.400	8.500	8.200	8.800	155,700	8.3946	-4.55%
2020-08-26	0	0.440	0.435	0.440	0.435	0.455	2,081,200	926,191	0.4450	8.800	8.700	8.800	8.700	9.100	104,060	8.9005	-1.12%
2020-08-25	0	0.445	0.445	0.455	0.445	0.480	3,545,000	1,621,225	0.4573	8.900	8.900	9.100	8.900	9.600	177,250	9.1465	-1.11%
2020-08-24	0	0.450	0.445	0.450	0.440	0.530	18,760,000	8,790,050	0.4686	9.000	8.900	9.000	8.800	10.60	938,000	9.3711	2.27%
2020-08-21	0	0.440	0.435	0.440	0.405	0.455	10,690,000	4,721,275	0.4417	8.800	8.700	8.800	8.100	9.100	534,500	8.8331	2.33%
2020-08-20	0	0.430	0.420	0.430	0.390	0.460	23,287,800	9,913,920	0.4257	8.600	8.400	8.600	7.800	9.200	1,164,390	8.5143	-7.53%
2020-08-19	0	0.465	0.455	0.465	0.435	0.470	9,695,000	4,363,800	0.4501	9.300	9.100	9.300	8.700	9.400	484,750	9.0022	3.33%
2020-08-18	0	0.450	0.450	0.455	0.450	0.530	38,500,000	18,362,675	0.4770	9.000	9.000	9.100	9.000	10.60	1,925,000	9.5391	-13.46%
2020-08-17	0	0.520	0.520	0.530	0.460	0.560	76,622,100	39,128,510	0.5107	10.40	10.40	10.60	9.200	11.20	3,831,105	10.213	7.22%
2020-08-14	0	0.485	0.485	0.490	0.325	0.510	139,498,800	63,216,219	0.4532	9.700	9.700	9.800	6.500	10.20	6,974,940	9.0633	51.56%
2020-08-13	0	0.320	0.315	0.320	0.295	0.330	30,250,000	9,490,725	0.3137	6.400	6.300	6.400	5.900	6.600	1,512,500	6.2749	12.28%
2020-08-12	0	0.285	0.285	0.300	0.265	0.310	19,050,000	5,501,800	0.2888	5.700	5.700	6.000	5.300	6.200	952,500	5.7762	0.00%
2020-08-11	0	0.285	0.280	0.285	0.235	0.360	50,299,000	15,080,505	0.2998	5.700	5.600	5.700	4.700	7.200	2,514,950	5.9963	-5.00%
2020-08-10	0	0.300	0.295	0.300	0.280	0.340	37,930,000	11,245,550	0.2965	6.000	5.900	6.000	5.600	6.800	1,896,500	5.9296	5.26%
2020-08-07	0	0.285	0.280	0.285	0.240	0.310	92,401,000	26,344,030	0.2851	5.700	5.600	5.700	4.800	6.200	4,620,050	5.7021	18.26%
2020-08-06	0	0.241	0.241	0.245	0.165	0.345	281,147,564	70,033,223	0.2491	4.820	4.820	4.900	3.300	6.900	14,057,378	4.9820	12.09%
2020-08-05	0	0.215	0.214	0.215	0.075	0.223	261,807,564	42,422,909	0.1620	4.300	4.280	4.300	1.500	4.460	13,090,378	3.2408	190.54%
2020-08-04	0	0.074	0.074	0.077	0.072	0.075	225,000	16,705	0.0742	1.480	1.480	1.540	1.440	1.500	11,250	1.4849	-1.33%
2020-08-03	0	0.075	0.075	0.078	0.070	0.076	2,203,500	160,998	0.0731	1.500	1.500	1.560	1.400	1.520	110,175	1.4613	0.00%
2020-07-31	0	0.075	0.066	0.075	0.070	0.075	2,840,000	206,910	0.0729	1.500	1.320	1.500	1.400	1.500	142,000	1.4571	2.74%
2020-07-30	0	0.073	0.071	0.073	0.072	0.074	1,090,000	79,845	0.0733	1.460	1.420	1.460	1.440	1.480	54,500	1.4650	7.35%
2020-07-29	0	0.068	0.068	0.074	0.065	0.068	690,000	45,520	0.0660	1.360	1.360	1.480	1.300	1.360	34,500	1.3194	1.49%
2020-07-28	0	0.067	0.062	0.067	0.060	0.075	7,740,000	530,450	0.0685	1.340	1.240	1.340	1.200	1.500	387,000	1.3707	8.06%
2020-07-27	0	0.062	0.062	0.063	0.062	0.063	230,000	14,300	0.0622	1.240	1.240	1.260	1.240	1.260	11,500	1.2435	0.00%
2020-07-24	0	0.062	0.062	0.070	0.061	0.064	650,400	40,672	0.0625	1.240	1.240	1.400	1.220	1.280	32,520	1.2507	-11.43%
2020-07-23	0	0.070	0.067	0.072	0.066	0.072	2,040,000	139,545	0.0684	1.400	1.340	1.440	1.320	1.440	102,000	1.3681	-5.41%
2020-07-22	0	0.074	0.063	0.074	0.064	0.076	3,550,000	236,680	0.0667	1.480	1.260	1.480	1.280	1.520	177,500	1.3334	5.71%
2020-07-21	0	0.070	0.068	0.070	0.060	0.083	16,285,000	1,168,995	0.0718	1.400	1.360	1.400	1.200	1.660	814,250	1.4357	14.75%
2020-07-20	0	0.061	0.060	0.061	0.061	0.061	200,000	12,200	0.0610	1.220	1.200	1.220	1.220	1.220	10,000	1.2200	0.00%
2020-07-17	0	0.061	0.060	0.062	0.059	0.062	757,000	46,388	0.0613	1.220	1.200	1.240	1.180	1.240	37,850	1.2256	0.00%
2020-07-16	0	0.061	0.061	0.066	0.059	0.064	2,235,000	140,295	0.0628	1.220	1.220	1.320	1.180	1.280	111,750	1.2554	-1.61%
2020-07-15	0	0.062	0.060	0.063	0.061	0.062	895,000	54,610	0.0610	1.240	1.200	1.260	1.220	1.240	44,750	1.2203	3.33%
2020-07-14	0	0.060	0.060	0.061	0.057	0.060	830,000	49,360	0.0595	1.200	1.200	1.220	1.140	1.200	41,500	1.1894	5.26%
2020-07-13	0	0.057	0.057	0.060	0.057	0.059	909,000	52,055	0.0573	1.140	1.140	1.200	1.140	1.180	45,450	1.1453	0.00%
2020-07-10	0	0.057	0.056	0.058	0.057	0.059	660,000	38,780	0.0588	1.140	1.120	1.160	1.140	1.180	33,000	1.1752	0.00%
2020-07-09	0	0.057	0.057	0.060	0.055	0.057	1,465,000	81,690	0.0558	1.140	1.140	1.200	1.100	1.140	73,250	1.1152	0.00%
2020-07-08	0	0.057	0.055	0.060	0.057	0.059	655,000	37,570	0.0574	1.140	1.100	1.200	1.140	1.180	32,750	1.1472	-3.39%
2020-07-07	0	0.059	0.058	0.059	0.058	0.064	3,000,000	181,850	0.0606	1.180	1.160	1.180	1.160	1.280	150,000	1.2123	1.72%
2020-07-06	0	0.058	0.057	0.059	0.054	0.058	655,000	35,900	0.0548	1.160	1.140	1.180	1.080	1.160	32,750	1.0962	1.75%
2020-07-03	0	0.057	0.057	0.063	0.056	0.057	480,000	27,310	0.0569	1.140	1.140	1.260	1.120	1.140	24,000	1.1379	1.79%
2020-07-02	0	0.056	0.056	0.060	0.050	0.057	2,930,000	155,100	0.0529	1.120	1.120	1.200	1.000	1.140	146,500	1.0587	-3.45%
2020-06-30	0	0.058	0.056	0.061	0.055	0.058	205,000	11,680	0.0570	1.160	1.120	1.220	1.100	1.160	10,250	1.1395	-1.69%
2020-06-29	0	0.059	0.057	0.059	0.057	0.059	203,000	11,691	0.0576	1.180	1.140	1.180	1.140	1.180	10,150	1.1518	1.72%
2020-06-26	0	0.058	0.058	0.061	0.057	0.058	480,000	27,720	0.0578	1.160	1.160	1.220	1.140	1.160	24,000	1.1550	-1.69%
2020-06-24	0	0.059	0.059	0.063	0.058	0.059	165,000	9,675	0.0586	1.180	1.180	1.260	1.160	1.180	8,250	1.1727	1.72%
2020-06-23	0	0.058	0.058	0.062	0.058	0.059	397,000	23,184	0.0584	1.160	1.160	1.240	1.160	1.180	19,850	1.1680	0.00%
2020-06-22	0	0.058	0.058	0.063	0.058	0.059	342,000	19,922	0.0583	1.160	1.160	1.260	1.160	1.180	17,100	1.1650	0.00%
2020-06-19	0	0.058	0.058	0.063	0.058	0.059	154,000	8,932	0.0580	1.160	1.160	1.260	1.160	1.180	7,700	1.1600	0.00%
2020-06-18	0	0.058	0.058	0.060	0.058	0.060	335,000	19,830	0.0592	1.160	1.160	1.200	1.160	1.200	16,750	1.1839	3.57%
2020-06-17	0	0.056	0.055	0.060	0.056	0.059	550,000	31,980	0.0581	1.120	1.100	1.200	1.120	1.180	27,500	1.1629	-6.67%
2020-06-16	0	0.060	0.060	0.062	0.060	0.061	217,000	13,210	0.0609	1.200	1.200	1.240	1.200	1.220	10,850	1.2175	0.00%
2020-06-15	0	0.060	0.059	0.061	0.060	0.060	120,000	7,200	0.0600	1.200	1.180	1.220	1.200	1.200	6,000	1.2000	0.00%
2020-06-12	0	0.060	0.059	0.060	0.056	0.060	800,000	46,470	0.0581	1.200	1.180	1.200	1.120	1.200	40,000	1.1618	5.26%
2020-06-11	0	0.057	0.057	0.059	0.056	0.056	160,000	8,960	0.0560	1.140	1.140	1.180	1.120	1.120	8,000	1.1200	-1.72%
2020-06-10	0	0.058	0.056	0.061	-	-	0	0	-	1.160	1.120	1.220	-	-	0	-	0.00%
2020-06-09	0	0.058	0.057	0.060	0.058	0.058	282,000	16,340	0.0579	1.160	1.140	1.200	1.160	1.160	14,100	1.1589	0.00%
2020-06-08	0	0.058	0.054	0.058	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2020-06-05	0	0.058	0.058	0.060	0.058	0.059	380,000	22,190	0.0584	1.160	1.160	1.200	1.160	1.180	19,000	1.1679	0.00%
2020-06-04	0	0.058	0.058	0.060	0.055	0.057	115,000	6,515	0.0567	1.160	1.160	1.200	1.100	1.140	5,750	1.1330	1.75%
2020-06-03	0	0.057	0.057	0.059	0.056	0.057	1,375,000	77,990	0.0567	1.140	1.140	1.180	1.120	1.140	68,750	1.1344	1.79%
2020-06-02	0	0.056	0.056	0.059	0.054	0.056	200,000	10,950	0.0548	1.120	1.120	1.180	1.080	1.120	10,000	1.0950	0.00%
2020-06-01	0	0.056	0.056	0.058	0.054	0.056	430,000	23,530	0.0547	1.120	1.120	1.160	1.080	1.120	21,500	1.0944	1.82%
2020-05-29	0	0.055	0.055	0.061	0.055	0.058	50,000	2,810	0.0562	1.100	1.100	1.220	1.100	1.160	2,500	1.1240	-5.17%
2020-05-28	0	0.058	0.058	0.063	0.058	0.058	100,000	5,800	0.0580	1.160	1.160	1.260	1.160	1.160	5,000	1.1600	0.00%
2020-05-27	0	0.058	0.058	0.060	0.057	0.059	1,540,000	90,250	0.0586	1.160	1.160	1.200	1.140	1.180	77,000	1.1721	-1.69%
2020-05-26	0	0.059	0.059	0.062	0.057	0.059	55,000	3,235	0.0588	1.180	1.180	1.240	1.140	1.180	2,750	1.1764	1.72%
2020-05-25	0	0.058	0.058	0.060	0.056	0.068	1,715,000	100,235	0.0584	1.160	1.160	1.200	1.120	1.360	85,750	1.1689	-1.69%
2020-05-22	0	0.059	0.057	0.059	0.056	0.069	2,080,000	121,390	0.0584	1.180	1.140	1.180	1.120	1.380	104,000	1.1672	-6.35%
2020-05-21	0	0.063	0.061	0.063	0.053	0.064	4,254,000	254,255	0.0598	1.260	1.220	1.260	1.060	1.280	212,700	1.1954	10.53%
2020-05-20	0	0.057	0.055	0.057	0.045	0.061	25,100,000	1,284,845	0.0512	1.140	1.100	1.140	0.900	1.220	1,255,000	1.0238	-9.52%
2020-05-19	0	0.063	0.062	0.063	0.061	0.063	1,760,000	109,365	0.0621	1.260	1.240	1.260	1.220	1.260	88,000	1.2428	-1.56%
2020-05-18	0	0.064	0.064	0.068	0.064	0.064	328,000	20,977	0.0640	1.280	1.280	1.360	1.280	1.280	16,400	1.2791	0.00%
2020-05-15	0	0.064	0.064	0.069	0.062	0.071	1,193,000	78,164	0.0655	1.280	1.280	1.380	1.240	1.420	59,650	1.3104	-3.03%
2020-05-14	0	0.066	0.065	0.068	0.062	0.072	4,695,000	312,055	0.0665	1.320	1.300	1.360	1.240	1.440	234,750	1.3293	6.45%
2020-05-13	0	0.062	0.060	0.062	0.060	0.063	2,220,000	137,175	0.0618	1.240	1.200	1.240	1.200	1.260	111,000	1.2358	0.00%
2020-05-12	0	0.062	0.062	0.063	0.061	0.064	755,000	46,750	0.0619	1.240	1.240	1.260	1.220	1.280	37,750	1.2384	-1.59%
2020-05-11	0	0.063	0.063	0.065	0.061	0.063	1,385,000	86,455	0.0624	1.260	1.260	1.300	1.220	1.260	69,250	1.2484	3.28%
2020-05-08	0	0.061	0.060	0.062	0.061	0.064	1,215,000	75,625	0.0622	1.220	1.200	1.240	1.220	1.280	60,750	1.2449	-4.69%
2020-05-07	0	0.064	0.062	0.064	0.060	0.064	1,205,000	74,590	0.0619	1.280	1.240	1.280	1.200	1.280	60,250	1.2380	1.59%
2020-05-06	0	0.063	0.061	0.063	0.058	0.064	3,405,000	211,790	0.0622	1.260	1.220	1.260	1.160	1.280	170,250	1.2440	10.53%
2020-05-05	0	0.057	0.057	0.058	0.055	0.057	744,000	41,667	0.0560	1.140	1.140	1.160	1.100	1.140	37,200	1.1201	0.00%
2020-05-04	0	0.057	0.056	0.058	0.055	0.057	555,000	31,055	0.0560	1.140	1.120	1.160	1.100	1.140	27,750	1.1191	0.00%
2020-04-29	0	0.057	0.057	0.058	0.055	0.059	4,165,000	234,745	0.0564	1.140	1.140	1.160	1.100	1.180	208,250	1.1272	3.64%
2020-04-28	0	0.055	0.054	0.057	0.053	0.056	4,025,000	219,700	0.0546	1.100	1.080	1.140	1.060	1.120	201,250	1.0917	0.00%
2020-04-27	0	0.055	0.055	0.056	0.053	0.056	2,985,000	162,385	0.0544	1.100	1.100	1.120	1.060	1.120	149,250	1.0880	-1.79%
2020-04-24	0	0.056	0.056	0.058	0.056	0.064	6,860,000	403,445	0.0588	1.120	1.120	1.160	1.120	1.280	343,000	1.1762	-12.50%
2020-04-23	0	0.064	0.062	0.064	0.057	0.088	110,380,000	6,373,790	0.0577	1.280	1.240	1.280	1.140	1.760	5,519,000	1.1549	23.08%
2020-04-22	0	0.052	0.051	0.052	0.048	0.052	3,520,000	175,995	0.0500	1.040	1.020	1.040	0.960	1.040	176,000	1.0000	4.00%
2020-04-21	0	0.050	0.050	0.052	0.050	0.052	575,000	29,450	0.0512	1.000	1.000	1.040	1.000	1.040	28,750	1.0243	-3.85%
2020-04-20	0	0.052	0.052	0.055	0.050	0.052	1,210,000	61,535	0.0509	1.040	1.040	1.100	1.000	1.040	60,500	1.0171	0.00%
2020-04-17	0	0.052	0.052	0.054	0.050	0.054	660,000	34,485	0.0523	1.040	1.040	1.080	1.000	1.080	33,000	1.0450	1.96%
2020-04-16	0	0.051	0.050	0.053	0.047	0.051	335,000	17,025	0.0508	1.020	1.000	1.060	0.940	1.020	16,750	1.0164	0.00%
2020-04-15	0	0.051	0.051	0.053	0.050	0.051	265,000	13,350	0.0504	1.020	1.020	1.060	1.000	1.020	13,250	1.0075	4.08%
2020-04-14	0	0.049	0.049	0.053	0.049	0.052	125,000	6,155	0.0492	0.980	0.980	1.060	0.980	1.040	6,250	0.9848	-5.77%
2020-04-09	0	0.052	0.051	0.054	0.051	0.054	1,630,000	85,015	0.0522	1.040	1.020	1.080	1.020	1.080	81,500	1.0431	6.12%
2020-04-08	0	0.049	0.049	0.052	0.048	0.048	20,000	960	0.0480	0.980	0.980	1.040	0.960	0.960	1,000	0.9600	-2.00%
2020-04-07	0	0.050	0.050	0.053	-	-	0	0	-	1.000	1.000	1.060	-	-	0	-	0.00%
2020-04-06	0	0.050	0.047	0.053	0.048	0.050	325,000	15,910	0.0490	1.000	0.940	1.060	0.960	1.000	16,250	0.9791	0.00%
2020-04-03	0	0.050	0.049	0.055	-	-	0	0	-	1.000	0.980	1.100	-	-	0	-	0.00%
2020-04-02	0	0.050	0.050	0.051	0.050	0.053	1,300,000	66,800	0.0514	1.000	1.000	1.020	1.000	1.060	65,000	1.0277	-1.96%
2020-04-01	0	0.051	0.051	0.055	0.051	0.056	785,000	42,540	0.0542	1.020	1.020	1.100	1.020	1.120	39,250	1.0838	-3.77%
2020-03-31	0	0.053	0.053	0.056	0.053	0.054	310,000	16,635	0.0537	1.060	1.060	1.120	1.060	1.080	15,500	1.0732	0.00%
2020-03-30	0	0.053	0.053	0.054	0.052	0.054	740,000	39,075	0.0528	1.060	1.060	1.080	1.040	1.080	37,000	1.0561	-1.85%
2020-03-27	0	0.054	0.054	0.055	0.052	0.054	311,000	16,670	0.0536	1.080	1.080	1.100	1.040	1.080	15,550	1.0720	-1.82%
2020-03-26	0	0.055	0.053	0.055	0.052	0.055	1,190,000	64,460	0.0542	1.100	1.060	1.100	1.040	1.100	59,500	1.0834	5.77%
2020-03-25	0	0.052	0.052	0.053	0.050	0.052	1,220,000	62,250	0.0510	1.040	1.040	1.060	1.000	1.040	61,000	1.0205	6.12%
2020-03-24	0	0.049	0.049	0.050	0.049	0.049	300,000	14,700	0.0490	0.980	0.980	1.000	0.980	0.980	15,000	0.9800	4.26%
2020-03-23	0	0.047	0.046	0.050	0.047	0.048	1,200,000	56,700	0.0473	0.940	0.920	1.000	0.940	0.960	60,000	0.9450	-4.08%
2020-03-20	0	0.049	0.048	0.051	0.047	0.049	3,005,000	145,870	0.0485	0.980	0.960	1.020	0.940	0.980	150,250	0.9708	-2.00%
2020-03-19	0	0.050	0.047	0.050	0.046	0.051	1,585,000	74,315	0.0469	1.000	0.940	1.000	0.920	1.020	79,250	0.9377	-3.85%
2020-03-18	0	0.052	0.048	0.053	0.047	0.053	1,535,000	76,915	0.0501	1.040	0.960	1.060	0.940	1.060	76,750	1.0021	-1.89%
2020-03-17	0	0.053	0.051	0.054	0.045	0.053	2,205,000	103,650	0.0470	1.060	1.020	1.080	0.900	1.060	110,250	0.9401	6.00%
2020-03-16	0	0.050	0.050	0.053	0.049	0.051	835,000	42,120	0.0504	1.000	1.000	1.060	0.980	1.020	41,750	1.0089	-1.96%
2020-03-13	0	0.051	0.050	0.051	0.047	0.058	12,195,000	622,400	0.0510	1.020	1.000	1.020	0.940	1.160	609,750	1.0207	-10.53%
2020-03-12	0	0.057	0.057	0.062	0.057	0.066	5,670,000	337,700	0.0596	1.140	1.140	1.240	1.140	1.320	283,500	1.1912	-14.93%
2020-03-11	0	0.067	0.067	0.069	0.066	0.067	190,000	12,710	0.0669	1.340	1.340	1.380	1.320	1.340	9,500	1.3379	1.52%
2020-03-10	0	0.066	0.066	0.067	0.065	0.067	890,000	58,400	0.0656	1.320	1.320	1.340	1.300	1.340	44,500	1.3124	-4.35%
2020-03-09	0	0.069	0.069	0.071	0.067	0.069	730,000	49,610	0.0680	1.380	1.380	1.420	1.340	1.380	36,500	1.3592	-4.17%
2020-03-06	0	0.072	0.069	0.072	0.069	0.074	585,000	40,940	0.0700	1.440	1.380	1.440	1.380	1.480	29,250	1.3997	2.86%
2020-03-05	0	0.070	0.070	0.076	0.070	0.074	850,000	60,680	0.0714	1.400	1.400	1.520	1.400	1.480	42,500	1.4278	-5.41%
2020-03-04	0	0.074	0.073	0.074	0.074	0.075	430,000	31,950	0.0743	1.480	1.460	1.480	1.480	1.500	21,500	1.4860	-1.33%
2020-03-03	0	0.075	0.075	0.083	0.075	0.075	145,000	10,875	0.0750	1.500	1.500	1.660	1.500	1.500	7,250	1.5000	-2.60%
2020-03-02	0	0.077	0.073	0.078	0.077	0.079	150,000	11,570	0.0771	1.540	1.460	1.560	1.540	1.580	7,500	1.5427	1.32%
2020-02-28	0	0.076	0.071	0.077	0.073	0.076	1,061,000	78,149	0.0737	1.520	1.420	1.540	1.460	1.520	53,050	1.4731	-3.80%
2020-02-27	0	0.079	0.077	0.085	0.076	0.085	550,000	42,500	0.0773	1.580	1.540	1.700	1.520	1.700	27,500	1.5455	1.28%
2020-02-26	0	0.078	0.078	0.084	0.078	0.081	3,415,000	277,530	0.0813	1.560	1.560	1.680	1.560	1.620	170,750	1.6254	-6.02%
2020-02-25	0	0.083	0.081	0.083	0.080	0.098	10,070,000	895,040	0.0889	1.660	1.620	1.660	1.600	1.960	503,500	1.7776	-5.68%
2020-02-24	0	0.088	0.085	0.088	0.079	0.092	2,675,000	222,980	0.0834	1.760	1.700	1.760	1.580	1.840	133,750	1.6671	4.76%
2020-02-21	0	0.084	0.084	0.086	0.082	0.087	2,750,000	230,625	0.0839	1.680	1.680	1.720	1.640	1.740	137,500	1.6773	0.00%
2020-02-20	0	0.084	0.084	0.086	0.078	0.086	4,431,000	363,163	0.0820	1.680	1.680	1.720	1.560	1.720	221,550	1.6392	-2.33%
2020-02-19	0	0.086	0.079	0.085	0.074	0.087	6,730,000	539,270	0.0801	1.720	1.580	1.700	1.480	1.740	336,500	1.6026	17.81%
2020-02-18	0	0.073	0.073	0.079	0.067	0.078	5,765,000	407,170	0.0706	1.460	1.460	1.580	1.340	1.560	288,250	1.4126	8.96%
2020-02-17	0	0.067	0.066	0.067	0.065	0.068	1,790,000	118,420	0.0662	1.340	1.320	1.340	1.300	1.360	89,500	1.3231	4.69%
2020-02-14	0	0.064	0.062	0.066	0.062	0.066	650,000	41,080	0.0632	1.280	1.240	1.320	1.240	1.320	32,500	1.2640	-3.03%
2020-02-13	0	0.066	0.064	0.066	0.061	0.066	1,035,000	66,415	0.0642	1.320	1.280	1.320	1.220	1.320	51,750	1.2834	3.12%
2020-02-12	0	0.064	0.062	0.065	0.062	0.065	1,820,000	117,465	0.0645	1.280	1.240	1.300	1.240	1.300	91,000	1.2908	0.00%
2020-02-11	0	0.064	0.061	0.067	0.060	0.064	885,000	54,145	0.0612	1.280	1.220	1.340	1.200	1.280	44,250	1.2236	1.59%
2020-02-10	0	0.063	0.060	0.064	0.060	0.063	755,000	46,675	0.0618	1.260	1.200	1.280	1.200	1.260	37,750	1.2364	-1.56%
2020-02-07	0	0.064	0.063	0.065	0.064	0.064	60,000	3,840	0.0640	1.280	1.260	1.300	1.280	1.280	3,000	1.2800	-3.03%
2020-02-06	0	0.066	0.063	0.066	0.063	0.066	1,375,000	88,955	0.0647	1.320	1.260	1.320	1.260	1.320	68,750	1.2939	3.12%
2020-02-05	0	0.064	0.063	0.065	0.060	0.068	2,265,000	141,425	0.0624	1.280	1.260	1.300	1.200	1.360	113,250	1.2488	1.59%
2020-02-04	0	0.063	0.060	0.064	0.060	0.063	1,350,000	81,630	0.0605	1.260	1.200	1.280	1.200	1.260	67,500	1.2093	0.00%
2020-02-03	0	0.063	0.061	0.067	0.061	0.068	4,210,000	265,575	0.0631	1.260	1.220	1.340	1.220	1.360	210,500	1.2616	3.28%
2020-01-31	0	0.061	0.061	0.063	0.058	0.063	730,000	44,725	0.0613	1.220	1.220	1.260	1.160	1.260	36,500	1.2253	-3.17%
2020-01-30	0	0.063	0.063	0.064	0.062	0.066	3,610,000	230,690	0.0639	1.260	1.260	1.280	1.240	1.320	180,500	1.2781	-7.35%
2020-01-29	0	0.068	0.066	0.068	0.066	0.069	3,145,000	209,595	0.0666	1.360	1.320	1.360	1.320	1.380	157,250	1.3329	-1.45%
2020-01-24	0	0.069	0.069	0.072	0.069	0.069	10,000	690	0.0690	1.380	1.380	1.440	1.380	1.380	500	1.3800	-1.43%
2020-01-23	0	0.070	0.070	0.071	0.068	0.071	2,555,000	177,635	0.0695	1.400	1.400	1.420	1.360	1.420	127,750	1.3905	-2.78%
2020-01-22	0	0.072	0.072	0.074	0.070	0.074	545,000	39,595	0.0727	1.440	1.440	1.480	1.400	1.480	27,250	1.4530	-1.37%
2020-01-21	0	0.073	0.073	0.074	0.073	0.077	2,220,000	163,000	0.0734	1.460	1.460	1.480	1.460	1.540	111,000	1.4685	-2.67%
2020-01-20	0	0.075	0.078	0.079	0.075	0.080	1,685,000	127,105	0.0754	1.500	1.560	1.580	1.500	1.600	84,250	1.5087	-3.85%
2020-01-17	0	0.078	0.076	0.078	0.075	0.081	2,205,000	167,845	0.0761	1.560	1.520	1.560	1.500	1.620	110,250	1.5224	-2.50%
2020-01-16	0	0.080	0.077	0.080	0.076	0.083	535,000	41,790	0.0781	1.600	1.540	1.600	1.520	1.660	26,750	1.5622	1.27%
2020-01-15	0	0.079	0.076	0.079	0.074	0.080	6,655,000	509,120	0.0765	1.580	1.520	1.580	1.480	1.600	332,750	1.5300	-1.25%
2020-01-14	0	0.080	0.076	0.080	0.076	0.083	1,380,000	108,065	0.0783	1.600	1.520	1.600	1.520	1.660	69,000	1.5662	2.56%
2020-01-13	0	0.078	0.076	0.078	0.076	0.078	555,000	42,975	0.0774	1.560	1.520	1.560	1.520	1.560	27,750	1.5486	-1.27%
2020-01-10	0	0.079	0.075	0.079	0.076	0.081	355,000	27,020	0.0761	1.580	1.500	1.580	1.520	1.620	17,750	1.5223	1.28%
2020-01-09	0	0.078	0.076	0.078	0.075	0.083	235,000	18,015	0.0767	1.560	1.520	1.560	1.500	1.660	11,750	1.5332	0.00%
2020-01-08	0	0.078	0.076	0.078	0.075	0.082	1,014,000	77,493	0.0764	1.560	1.520	1.560	1.500	1.640	50,700	1.5285	-1.27%
2020-01-07	0	0.079	0.076	0.079	0.077	0.082	2,443,017	189,946	0.0778	1.580	1.520	1.580	1.540	1.640	122,151	1.5550	1.28%
2020-01-06	0	0.078	0.075	0.078	0.074	0.082	2,615,000	197,670	0.0756	1.560	1.500	1.560	1.480	1.640	130,750	1.5118	1.30%
2020-01-03	0	0.077	0.076	0.077	0.075	0.082	1,590,000	121,395	0.0763	1.540	1.520	1.540	1.500	1.640	79,500	1.5270	-1.28%
2020-01-02	0	0.078	0.078	0.079	0.078	0.083	1,085,000	85,425	0.0787	1.560	1.560	1.580	1.560	1.660	54,250	1.5747	0.00%
2019-12-31	0	0.078	0.078	0.079	0.078	0.082	570,000	45,130	0.0792	1.560	1.560	1.580	1.560	1.640	28,500	1.5835	-4.88%
2019-12-30	0	0.082	0.080	0.082	0.080	0.084	3,743,000	300,435	0.0803	1.640	1.600	1.640	1.600	1.680	187,150	1.6053	-1.20%
2019-12-27	0	0.083	0.080	0.083	0.080	0.087	1,865,000	153,450	0.0823	1.660	1.600	1.660	1.600	1.740	93,250	1.6456	0.00%
2019-12-24	0	0.083	0.082	0.083	0.081	0.088	756,600	62,109	0.0821	1.660	1.640	1.660	1.620	1.760	37,830	1.6418	-4.60%
2019-12-23	0	0.087	0.085	0.087	0.083	0.090	2,050,000	176,385	0.0860	1.740	1.700	1.740	1.660	1.800	102,500	1.7208	1.16%
2019-12-20	0	0.086	0.084	0.086	0.084	0.093	6,085,000	536,790	0.0882	1.720	1.680	1.720	1.680	1.860	304,250	1.7643	-6.52%
2019-12-19	0	0.092	0.090	0.092	0.086	0.113	56,785,000	5,599,570	0.0986	1.840	1.800	1.840	1.720	2.260	2,839,250	1.9722	15.00%
2019-12-18	0	0.080	0.078	0.080	0.077	0.083	1,660,000	129,840	0.0782	1.600	1.560	1.600	1.540	1.660	83,000	1.5643	2.56%
2019-12-17	0	0.078	0.081	0.082	0.078	0.086	995,000	78,450	0.0788	1.560	1.620	1.640	1.560	1.720	49,750	1.5769	-3.70%
2019-12-16	0	0.081	0.078	0.081	0.078	0.086	1,080,000	85,860	0.0795	1.620	1.560	1.620	1.560	1.720	54,000	1.5900	0.00%
2019-12-13	0	0.081	0.080	0.081	0.079	0.084	3,865,000	309,510	0.0801	1.620	1.600	1.620	1.580	1.680	193,250	1.6016	0.00%
2019-12-12	0	0.081	0.080	0.081	0.080	0.084	1,895,000	153,370	0.0809	1.620	1.600	1.620	1.600	1.680	94,750	1.6187	-2.41%
2019-12-11	0	0.083	0.081	0.083	0.080	0.086	1,870,000	153,070	0.0819	1.660	1.620	1.660	1.600	1.720	93,500	1.6371	-2.35%
2019-12-10	0	0.085	0.082	0.085	0.082	0.089	1,545,000	128,050	0.0829	1.700	1.640	1.700	1.640	1.780	77,250	1.6576	-1.16%
2019-12-09	0	0.086	0.084	0.086	0.078	0.088	4,350,000	356,120	0.0819	1.720	1.680	1.720	1.560	1.760	217,500	1.6373	3.61%
2019-12-06	0	0.083	0.082	0.084	0.081	0.089	3,725,000	308,375	0.0828	1.660	1.640	1.680	1.620	1.780	186,250	1.6557	-4.60%
2019-12-05	0	0.087	0.083	0.087	0.080	0.087	1,000,000	81,615	0.0816	1.740	1.660	1.740	1.600	1.740	50,000	1.6323	2.35%
2019-12-04	0	0.085	0.084	0.086	0.082	0.086	3,010,000	250,860	0.0833	1.700	1.680	1.720	1.640	1.720	150,500	1.6668	-1.16%
2019-12-03	0	0.086	0.085	0.087	0.084	0.092	3,235,000	279,075	0.0863	1.720	1.700	1.740	1.680	1.840	161,750	1.7253	-1.15%
2019-12-02	0	0.087	0.084	0.087	0.082	0.089	5,580,000	475,105	0.0851	1.740	1.680	1.740	1.640	1.780	279,000	1.7029	2.35%
2019-11-29	0	0.085	0.085	0.086	0.078	0.110	48,342,000	4,583,065	0.0948	1.700	1.700	1.720	1.560	2.200	2,417,100	1.8961	8.97%
2019-11-28	0	0.078	0.076	0.079	0.076	0.088	5,565,000	441,695	0.0794	1.560	1.520	1.580	1.520	1.760	278,250	1.5874	-10.34%
2019-11-27	0	0.087	0.083	0.086	0.081	0.103	16,420,000	1,516,760	0.0924	1.740	1.660	1.720	1.620	2.060	821,000	1.8475	-16.35%
2019-11-26	0	0.104	0.102	0.104	0.085	0.130	88,490,000	9,532,340	0.1077	2.080	2.040	2.080	1.700	2.600	4,424,500	2.1544	19.54%
2019-11-25	0	0.087	0.084	0.088	0.068	0.088	11,202,000	900,300	0.0804	1.740	1.680	1.760	1.360	1.760	560,100	1.6074	24.29%
2019-11-22	0	0.070	0.069	0.074	0.067	0.074	1,071,000	74,321	0.0694	1.400	1.380	1.480	1.340	1.480	53,550	1.3879	0.00%
2019-11-21	0	0.070	0.070	0.074	0.068	0.073	4,565,000	323,015	0.0708	1.400	1.400	1.480	1.360	1.460	228,250	1.4152	-7.89%
2019-11-20	0	0.076	0.072	0.076	0.072	0.077	2,454,200	180,794	0.0737	1.520	1.440	1.520	1.440	1.540	122,710	1.4733	-2.56%
2019-11-19	0	0.078	0.075	0.078	0.074	0.089	4,245,000	346,520	0.0816	1.560	1.500	1.560	1.480	1.780	212,250	1.6326	5.41%
2019-11-18	0	0.074	0.074	0.076	0.072	0.078	4,055,800	301,541	0.0743	1.480	1.480	1.520	1.440	1.560	202,790	1.4870	-7.50%
2019-11-15	0	0.080	0.078	0.080	0.077	0.080	1,070,000	83,780	0.0783	1.600	1.560	1.600	1.540	1.600	53,500	1.5660	-1.23%
2019-11-14	0	0.081	0.081	0.082	0.080	0.083	2,085,000	169,100	0.0811	1.620	1.620	1.640	1.600	1.660	104,250	1.6221	-4.71%
2019-11-13	0	0.085	0.084	0.085	0.082	0.085	755,000	63,685	0.0844	1.700	1.680	1.700	1.640	1.700	37,750	1.6870	0.00%
2019-11-12	0	0.085	0.084	0.089	0.083	0.085	720,000	60,520	0.0841	1.700	1.680	1.780	1.660	1.700	36,000	1.6811	0.00%
2019-11-11	0	0.085	0.082	0.085	0.082	0.086	1,375,000	115,945	0.0843	1.700	1.640	1.700	1.640	1.720	68,750	1.6865	0.00%
2019-11-08	0	0.085	0.085	0.088	0.083	0.089	1,170,000	100,090	0.0855	1.700	1.700	1.760	1.660	1.780	58,500	1.7109	-3.41%
2019-11-07	0	0.088	0.088	0.090	0.088	0.090	1,595,000	140,950	0.0884	1.760	1.760	1.800	1.760	1.800	79,750	1.7674	-1.12%
2019-11-06	0	0.089	0.088	0.090	0.089	0.091	855,000	76,900	0.0899	1.780	1.760	1.800	1.780	1.820	42,750	1.7988	-1.11%
2019-11-05	0	0.090	0.090	0.092	0.087	0.095	1,425,000	128,880	0.0904	1.800	1.800	1.840	1.740	1.900	71,250	1.8088	1.12%
2019-11-04	0	0.089	0.088	0.090	0.087	0.092	3,820,000	340,440	0.0891	1.780	1.760	1.800	1.740	1.840	191,000	1.7824	-3.26%
2019-11-01	0	0.092	0.092	0.095	0.092	0.095	795,000	73,405	0.0923	1.840	1.840	1.900	1.840	1.900	39,750	1.8467	-4.17%
2019-10-31	0	0.096	0.092	0.096	0.089	0.096	3,305,000	307,390	0.0930	1.920	1.840	1.920	1.780	1.920	165,250	1.8602	3.23%
2019-10-30	0	0.093	0.092	0.094	0.090	0.096	3,375,000	311,380	0.0923	1.860	1.840	1.880	1.800	1.920	168,750	1.8452	-2.11%
2019-10-29	0	0.095	0.091	0.095	0.093	0.096	35,000	3,290	0.0940	1.900	1.820	1.900	1.860	1.920	1,750	1.8800	1.06%
2019-10-28	0	0.094	0.091	0.094	0.091	0.095	695,000	64,345	0.0926	1.880	1.820	1.880	1.820	1.900	34,750	1.8517	1.08%
2019-10-25	0	0.093	0.092	0.095	0.090	0.097	620,000	57,420	0.0926	1.860	1.840	1.900	1.800	1.940	31,000	1.8523	-2.11%
2019-10-24	0	0.095	0.094	0.096	0.094	0.099	1,045,000	100,300	0.0960	1.900	1.880	1.920	1.880	1.980	52,250	1.9196	-2.06%
2019-10-23	0	0.097	0.090	0.097	0.085	0.097	4,395,000	406,400	0.0925	1.940	1.800	1.940	1.700	1.940	219,750	1.8494	1.04%
2019-10-22	0	0.096	0.096	0.097	0.095	0.100	2,670,000	258,955	0.0970	1.920	1.920	1.940	1.900	2.000	133,500	1.9397	0.00%
2019-10-21	0	0.096	0.093	0.096	0.090	0.101	2,850,000	269,170	0.0944	1.920	1.860	1.920	1.800	2.020	142,500	1.8889	2.13%
2019-10-18	0	0.094	0.092	0.094	0.089	0.097	1,920,000	175,940	0.0916	1.880	1.840	1.880	1.780	1.940	96,000	1.8327	3.30%
2019-10-17	0	0.091	0.090	0.091	0.090	0.097	4,850,000	448,595	0.0925	1.820	1.800	1.820	1.800	1.940	242,500	1.8499	-5.21%
2019-10-16	0	0.096	0.095	0.098	0.095	0.102	4,630,000	451,245	0.0975	1.920	1.900	1.960	1.900	2.040	231,500	1.9492	-3.03%
2019-10-15	0	0.099	0.098	0.099	0.097	0.102	5,275,000	525,185	0.0996	1.980	1.960	1.980	1.940	2.040	263,750	1.9912	-1.98%
2019-10-14	0	0.101	0.100	0.101	0.100	0.114	31,390,000	3,189,095	0.1016	2.020	2.000	2.020	2.000	2.280	1,569,500	2.0319	-9.01%
2019-10-11	0	0.111	0.109	0.111	0.101	0.116	12,025,000	1,325,395	0.1102	2.220	2.180	2.220	2.020	2.320	601,250	2.2044	3.74%
2019-10-10	0	0.107	0.107	0.110	0.107	0.122	12,240,000	1,377,555	0.1125	2.140	2.140	2.200	2.140	2.440	612,000	2.2509	-10.83%
2019-10-09	0	0.120	0.117	0.120	0.105	0.124	10,315,000	1,164,685	0.1129	2.400	2.340	2.400	2.100	2.480	515,750	2.2582	6.19%
2019-10-08	0	0.113	0.113	0.114	0.111	0.123	2,586,000	301,586	0.1166	2.260	2.260	2.280	2.220	2.460	129,300	2.3325	-4.24%
2019-10-04	0	0.118	0.118	0.119	0.118	0.122	1,915,000	229,080	0.1196	2.360	2.360	2.380	2.360	2.440	95,750	2.3925	-4.84%
2019-10-03	0	0.124	0.120	0.124	0.118	0.124	4,135,000	497,405	0.1203	2.480	2.400	2.480	2.360	2.480	206,750	2.4058	1.64%
2019-10-02	0	0.122	0.121	0.122	0.118	0.124	3,180,800	382,308	0.1202	2.440	2.420	2.440	2.360	2.480	159,040	2.4038	-0.81%
2019-09-30	0	0.123	0.122	0.124	0.120	0.141	11,640,000	1,476,280	0.1268	2.460	2.440	2.480	2.400	2.820	582,000	2.5366	-10.22%
2019-09-27	0	0.137	0.135	0.137	0.122	0.153	36,830,000	5,249,160	0.1425	2.740	2.700	2.740	2.440	3.060	1,841,500	2.8505	7.03%
2019-09-26	0	0.128	0.127	0.128	0.110	0.129	9,085,000	1,090,670	0.1201	2.560	2.540	2.560	2.200	2.580	454,250	2.4010	3.23%
2019-09-25	0	0.124	0.123	0.124	0.122	0.136	13,270,000	1,691,320	0.1275	2.480	2.460	2.480	2.440	2.720	663,500	2.5491	-8.82%
2019-09-24	0	0.136	0.134	0.136	0.135	0.148	10,565,000	1,475,280	0.1396	2.720	2.680	2.720	2.700	2.960	528,250	2.7928	-6.21%
2019-09-23	0	0.145	0.145	0.147	0.135	0.162	23,345,000	3,436,355	0.1472	2.900	2.900	2.940	2.700	3.240	1,167,250	2.9440	-10.49%
2019-09-20	0	0.162	0.161	0.162	0.161	0.180	12,050,000	2,058,335	0.1708	3.240	3.220	3.240	3.220	3.600	602,500	3.4163	-8.99%
2019-09-19	0	0.178	0.175	0.178	0.170	0.180	18,040,000	3,125,470	0.1733	3.560	3.500	3.560	3.400	3.600	902,000	3.4650	0.00%
2019-09-18	0	0.178	0.178	0.180	0.175	0.191	19,690,000	3,574,140	0.1815	3.560	3.560	3.600	3.500	3.820	984,500	3.6304	-1.66%
2019-09-17	0	0.181	0.180	0.183	0.162	0.208	93,820,000	18,240,325	0.1944	3.620	3.600	3.660	3.240	4.160	4,691,000	3.8884	3.43%
2019-09-16	0	0.175	0.174	0.175	0.174	0.190	33,010,000	5,854,635	0.1774	3.500	3.480	3.500	3.480	3.800	1,650,500	3.5472	-7.89%
2019-09-13	0	0.190	0.191	0.192	0.173	0.210	49,940,000	9,528,465	0.1908	3.800	3.820	3.840	3.460	4.200	2,497,000	3.8160	-5.94%
2019-09-12	0	0.202	0.202	0.204	0.190	0.330	229,800,000	55,922,310	0.2434	4.040	4.040	4.080	3.800	6.600	11,490,000	4.8670	1.00%
2019-09-11	0	0.200	0.200	0.201	0.120	0.600	487,450,800	142,613,596	0.2926	4.000	4.000	4.020	2.400	12.00	24,372,540	5.8514	98.02%
2019-09-10	1	-	-	-	-	-	0	0	-	2.020	-	-	-	-	0	-	0.00%
2019-09-09	1	0.101	0.100	0.104	0.077	0.162	57,443,768	6,136,705	0.1068	2.020	2.000	2.080	1.540	3.240	2,872,188	2.1366	-40.59%
2019-09-06	0	0.170	0.167	0.170	0.167	0.185	5,045,000	849,525	0.1684	3.400	3.340	3.400	3.340	3.700	252,250	3.3678	-2.86%
2019-09-05	0	0.175	0.174	0.175	0.174	0.188	530,000	96,135	0.1814	3.500	3.480	3.500	3.480	3.760	26,500	3.6277	0.57%
2019-09-04	0	0.174	0.173	0.174	0.170	0.176	2,000,000	347,845	0.1739	3.480	3.460	3.480	3.400	3.520	100,000	3.4785	1.75%
2019-09-03	0	0.171	0.165	0.171	0.161	0.172	829,958	138,657	0.1671	3.420	3.300	3.420	3.220	3.440	41,498	3.3413	-0.58%
2019-09-02	0	0.172	0.170	0.172	0.171	0.172	160,000	27,230	0.1702	3.440	3.400	3.440	3.420	3.440	8,000	3.4038	1.18%
2019-08-30	0	0.170	0.170	0.172	0.170	0.173	155,000	26,615	0.1717	3.400	3.400	3.440	3.400	3.460	7,750	3.4342	-0.58%
2019-08-29	0	0.171	0.167	0.171	0.167	0.175	725,000	125,120	0.1726	3.420	3.340	3.420	3.340	3.500	36,250	3.4516	1.18%
2019-08-28	0	0.169	0.166	0.169	0.160	0.168	2,185,000	356,740	0.1633	3.380	3.320	3.380	3.200	3.360	109,250	3.2654	1.20%
2019-08-27	0	0.167	0.166	0.167	0.166	0.168	400,000	66,785	0.1670	3.340	3.320	3.340	3.320	3.360	20,000	3.3393	-2.91%
2019-08-26	0	0.172	0.166	0.172	0.160	0.173	3,075,000	502,475	0.1634	3.440	3.320	3.440	3.200	3.460	153,750	3.2681	-1.15%
2019-08-23	0	0.174	0.171	0.174	0.170	0.177	1,010,000	172,695	0.1710	3.480	3.420	3.480	3.400	3.540	50,500	3.4197	-0.57%
2019-08-22	0	0.175	0.172	0.175	0.175	0.177	885,200	155,233	0.1754	3.500	3.440	3.500	3.500	3.540	44,260	3.5073	0.00%
2019-08-21	0	0.175	0.173	0.175	0.171	0.177	115,000	20,000	0.1739	3.500	3.460	3.500	3.420	3.540	5,750	3.4783	-0.57%
2019-08-20	0	0.176	0.172	0.176	0.174	0.179	1,680,000	294,370	0.1752	3.520	3.440	3.520	3.480	3.580	84,000	3.5044	1.15%
2019-08-19	0	0.174	0.173	0.174	0.170	0.177	671,403	115,524	0.1721	3.480	3.460	3.480	3.400	3.540	33,570	3.4413	-1.14%
2019-08-16	0	0.176	0.172	0.177	0.164	0.177	530,000	89,825	0.1695	3.520	3.440	3.540	3.280	3.540	26,500	3.3896	-1.12%
2019-08-15	0	0.178	0.176	0.178	0.171	0.178	330,000	57,765	0.1750	3.560	3.520	3.560	3.420	3.560	16,500	3.5009	0.56%
2019-08-14	0	0.177	0.176	0.177	0.176	0.179	490,000	86,980	0.1775	3.540	3.520	3.540	3.520	3.580	24,500	3.5502	0.57%
2019-08-13	0	0.176	0.175	0.176	0.174	0.179	2,525,000	448,455	0.1776	3.520	3.500	3.520	3.480	3.580	126,250	3.5521	-0.56%
2019-08-12	0	0.177	0.174	0.178	0.173	0.179	4,400,000	773,440	0.1758	3.540	3.480	3.560	3.460	3.580	220,000	3.5156	1.14%
2019-08-09	0	0.175	0.170	0.175	0.172	0.179	1,065,000	187,930	0.1765	3.500	3.400	3.500	3.440	3.580	53,250	3.5292	-0.57%
2019-08-08	0	0.176	0.173	0.176	0.166	0.180	7,530,000	1,296,465	0.1722	3.520	3.460	3.520	3.320	3.600	376,500	3.4435	1.73%
2019-08-07	0	0.173	0.171	0.173	0.170	0.177	595,000	103,150	0.1734	3.460	3.420	3.460	3.400	3.540	29,750	3.4672	4.22%
2019-08-06	0	0.166	0.166	0.167	0.160	0.168	2,965,000	486,490	0.1641	3.320	3.320	3.340	3.200	3.360	148,250	3.2816	1.22%
2019-08-05	0	0.164	0.164	0.168	0.160	0.174	3,800,000	634,930	0.1671	3.280	3.280	3.360	3.200	3.480	190,000	3.3417	-7.87%
2019-08-02	0	0.178	0.178	0.179	0.174	0.184	900,000	159,865	0.1776	3.560	3.560	3.580	3.480	3.680	45,000	3.5526	-2.73%
2019-08-01	0	0.183	0.181	0.183	0.182	0.185	1,240,000	228,140	0.1840	3.660	3.620	3.660	3.640	3.700	62,000	3.6797	0.55%
2019-07-31	0	0.182	0.177	0.182	0.182	0.182	40,000	7,225	0.1806	3.640	3.540	3.640	3.640	3.640	2,000	3.6125	0.55%
2019-07-30	0	0.181	0.179	0.182	0.179	0.184	875,000	159,595	0.1824	3.620	3.580	3.640	3.580	3.680	43,750	3.6479	0.56%
2019-07-29	0	0.180	0.177	0.180	0.175	0.185	3,435,000	618,565	0.1801	3.600	3.540	3.600	3.500	3.700	171,750	3.6015	-3.74%
2019-07-26	0	0.187	0.183	0.187	0.182	0.194	5,540,000	1,023,980	0.1848	3.740	3.660	3.740	3.640	3.880	277,000	3.6967	-1.58%
2019-07-25	0	0.190	0.189	0.190	0.190	0.194	4,900,000	939,050	0.1916	3.800	3.780	3.800	3.800	3.880	245,000	3.8329	-3.06%
2019-07-24	0	0.196	0.194	0.196	0.182	0.200	25,350,000	4,947,645	0.1952	3.920	3.880	3.920	3.640	4.000	1,267,500	3.9035	5.38%
2019-07-23	0	0.186	0.186	0.188	0.185	0.194	3,485,000	654,260	0.1877	3.720	3.720	3.760	3.700	3.880	174,250	3.7547	-3.63%
2019-07-22	0	0.193	0.191	0.193	0.185	0.208	21,345,000	4,164,540	0.1951	3.860	3.820	3.860	3.700	4.160	1,067,250	3.9021	-3.50%
2019-07-19	0	0.200	0.196	0.200	0.190	0.205	20,520,000	4,047,000	0.1972	4.000	3.920	4.000	3.800	4.100	1,026,000	3.9444	3.09%
2019-07-18	0	0.194	0.194	0.195	0.171	0.219	43,055,000	8,596,175	0.1997	3.880	3.880	3.900	3.420	4.380	2,152,750	3.9931	15.48%
2019-07-17	0	0.168	0.163	0.168	0.162	0.169	2,765,000	458,255	0.1657	3.360	3.260	3.360	3.240	3.380	138,250	3.3147	1.82%
2019-07-16	0	0.165	0.164	0.165	0.164	0.169	12,485,000	2,060,175	0.1650	3.300	3.280	3.300	3.280	3.380	624,250	3.3002	0.00%
2019-07-15	0	0.165	0.164	0.165	0.162	0.171	23,725,000	3,980,210	0.1678	3.300	3.280	3.300	3.240	3.420	1,186,250	3.3553	0.00%
2019-07-12	0	0.165	0.163	0.165	0.163	0.168	632,000	103,995	0.1645	3.300	3.260	3.300	3.260	3.360	31,600	3.2910	2.48%
2019-07-11	0	0.161	0.160	0.161	0.160	0.177	4,080,000	677,780	0.1661	3.220	3.200	3.220	3.200	3.540	204,000	3.3225	-6.94%
2019-07-10	0	0.173	0.170	0.173	0.167	0.173	585,000	98,740	0.1688	3.460	3.400	3.460	3.340	3.460	29,250	3.3757	0.58%
2019-07-09	0	0.172	0.171	0.172	0.166	0.173	1,515,000	256,955	0.1696	3.440	3.420	3.440	3.320	3.460	75,750	3.3921	0.58%
2019-07-08	0	0.171	0.164	0.171	0.154	0.171	2,160,000	348,415	0.1613	3.420	3.280	3.420	3.080	3.420	108,000	3.2261	1.79%
2019-07-05	0	0.168	0.166	0.168	0.165	0.175	2,150,000	364,735	0.1696	3.360	3.320	3.360	3.300	3.500	107,500	3.3929	0.00%
2019-07-04	0	0.168	0.168	0.170	0.166	0.172	1,690,000	286,655	0.1696	3.360	3.360	3.400	3.320	3.440	84,500	3.3924	0.00%
2019-07-03	0	0.168	0.166	0.168	0.165	0.183	2,350,000	396,105	0.1686	3.360	3.320	3.360	3.300	3.660	117,500	3.3711	-5.62%
2019-07-02	0	0.178	0.174	0.178	0.170	0.180	962,000	167,790	0.1744	3.560	3.480	3.560	3.400	3.600	48,100	3.4884	0.00%
2019-06-28	0	0.178	0.175	0.178	0.170	0.179	1,795,000	313,820	0.1748	3.560	3.500	3.560	3.400	3.580	89,750	3.4966	1.14%
2019-06-27	0	0.176	0.170	0.177	0.163	0.179	3,860,000	667,165	0.1728	3.520	3.400	3.540	3.260	3.580	193,000	3.4568	5.39%
2019-06-26	0	0.167	0.163	0.167	0.161	0.168	1,220,000	201,630	0.1653	3.340	3.260	3.340	3.220	3.360	61,000	3.3054	-0.60%
2019-06-25	0	0.168	0.161	0.168	0.160	0.178	6,245,000	1,041,310	0.1667	3.360	3.220	3.360	3.200	3.560	312,250	3.3349	-8.20%
2019-06-24	0	0.183	0.177	0.183	0.170	0.193	2,265,000	401,475	0.1773	3.660	3.540	3.660	3.400	3.860	113,250	3.5450	-5.18%
2019-06-21	0	0.193	0.193	0.198	0.192	0.198	300,000	57,920	0.1931	3.860	3.860	3.960	3.840	3.960	15,000	3.8613	-2.03%
2019-06-20	0	0.197	0.195	0.198	0.191	0.198	690,000	134,950	0.1956	3.940	3.900	3.960	3.820	3.960	34,500	3.9116	2.60%
2019-06-19	0	0.192	0.192	0.193	0.190	0.198	490,000	93,815	0.1915	3.840	3.840	3.860	3.800	3.960	24,500	3.8292	1.59%
2019-06-18	0	0.189	0.188	0.193	0.188	0.196	310,000	58,885	0.1900	3.780	3.760	3.860	3.760	3.920	15,500	3.7990	0.53%
2019-06-17	0	0.188	0.188	0.192	0.188	0.197	400,000	75,575	0.1889	3.760	3.760	3.840	3.760	3.940	20,000	3.7788	-5.05%
2019-06-14	0	0.198	0.191	0.198	0.190	0.199	660,000	130,260	0.1974	3.960	3.820	3.960	3.800	3.980	33,000	3.9473	0.00%
2019-06-13	0	0.198	0.192	0.199	0.184	0.203	1,430,000	276,575	0.1934	3.960	3.840	3.980	3.680	4.060	71,500	3.8682	2.59%
2019-06-12	0	0.193	0.193	0.194	0.179	0.214	2,180,000	413,030	0.1895	3.860	3.860	3.880	3.580	4.280	109,000	3.7893	-1.03%
2019-06-11	0	0.195	0.194	0.197	0.185	0.202	9,650,000	1,864,920	0.1933	3.900	3.880	3.940	3.700	4.040	482,500	3.8651	14.71%
2019-06-10	0	0.170	0.171	0.182	0.170	0.185	340,000	61,430	0.1807	3.400	3.420	3.640	3.400	3.700	17,000	3.6135	-6.59%
2019-06-06	0	0.182	0.176	0.181	0.175	0.188	1,895,000	340,230	0.1795	3.640	3.520	3.620	3.500	3.760	94,750	3.5908	0.00%
2019-06-05	0	0.182	0.181	0.183	0.177	0.188	1,310,000	238,965	0.1824	3.640	3.620	3.660	3.540	3.760	65,500	3.6483	2.25%
2019-06-04	0	0.178	0.178	0.181	0.175	0.193	600,000	108,405	0.1807	3.560	3.560	3.620	3.500	3.860	30,000	3.6135	-3.26%
2019-06-03	0	0.184	0.179	0.183	0.179	0.186	335,000	61,515	0.1836	3.680	3.580	3.660	3.580	3.720	16,750	3.6725	0.55%
2019-05-31	0	0.183	0.184	0.185	0.180	0.188	335,000	61,370	0.1832	3.660	3.680	3.700	3.600	3.760	16,750	3.6639	1.10%
2019-05-30	0	0.181	0.178	0.181	0.180	0.187	1,550,000	282,075	0.1820	3.620	3.560	3.620	3.600	3.740	77,500	3.6397	-1.63%
2019-05-29	0	0.184	0.184	0.186	0.178	0.195	9,635,000	1,763,340	0.1830	3.680	3.680	3.720	3.560	3.900	481,750	3.6603	-4.17%
2019-05-28	0	0.192	0.192	0.197	0.189	0.203	7,915,000	1,524,515	0.1926	3.840	3.840	3.940	3.780	4.060	395,750	3.8522	-3.03%
2019-05-27	0	0.198	0.197	0.198	0.196	0.227	5,120,000	1,043,190	0.2037	3.960	3.940	3.960	3.920	4.540	256,000	4.0750	-6.60%
2019-05-24	0	0.212	0.211	0.212	0.210	0.227	12,385,000	2,724,755	0.2200	4.240	4.220	4.240	4.200	4.540	619,250	4.4001	-3.64%
2019-05-23	0	0.220	0.220	0.224	0.217	0.225	2,410,000	531,535	0.2206	4.400	4.400	4.480	4.340	4.500	120,500	4.4111	-0.90%
2019-05-22	0	0.222	0.220	0.222	0.217	0.226	1,360,000	301,310	0.2216	4.440	4.400	4.440	4.340	4.520	68,000	4.4310	-0.45%
2019-05-21	0	0.223	0.221	0.223	0.215	0.232	3,200,000	717,385	0.2242	4.460	4.420	4.460	4.300	4.640	160,000	4.4837	4.21%
2019-05-20	0	0.214	0.212	0.214	0.212	0.237	4,085,000	897,610	0.2197	4.280	4.240	4.280	4.240	4.740	204,250	4.3947	-10.08%
2019-05-17	0	0.238	0.237	0.238	0.238	0.270	2,625,000	660,255	0.2515	4.760	4.740	4.760	4.760	5.400	131,250	5.0305	-10.19%
2019-05-16	0	0.265	0.265	0.270	0.260	0.295	4,005,000	1,096,325	0.2737	5.300	5.300	5.400	5.200	5.900	200,250	5.4748	-8.62%
2019-05-15	0	0.290	0.280	0.290	0.280	0.290	425,000	120,900	0.2845	5.800	5.600	5.800	5.600	5.800	21,250	5.6894	0.00%
2019-05-14	0	0.290	0.290	0.295	0.290	0.295	495,000	143,900	0.2907	5.800	5.800	5.900	5.800	5.900	24,750	5.8141	-3.33%
2019-05-10	0	0.300	0.295	0.305	0.295	0.310	12,010,000	3,553,200	0.2959	6.000	5.900	6.100	5.900	6.200	600,500	5.9171	0.00%
2019-05-09	0	0.300	0.285	0.300	0.295	0.300	270,000	79,925	0.2960	6.000	5.700	6.000	5.900	6.000	13,500	5.9204	0.00%
2019-05-08	0	0.300	0.295	0.300	0.285	0.295	63,000	18,550	0.2944	6.000	5.900	6.000	5.700	5.900	3,150	5.8889	1.69%
2019-05-07	0	0.295	0.285	0.295	-	-	0	0	-	5.900	5.700	5.900	-	-	0	-	0.00%
2019-05-06	0	0.295	0.285	0.300	0.290	0.295	430,000	125,600	0.2921	5.900	5.700	6.000	5.800	5.900	21,500	5.8419	-3.28%
2019-05-03	0	0.305	0.280	0.335	-	-	0	0	-	6.100	5.600	6.700	-	-	0	-	0.00%
2019-05-02	0	0.305	0.305	0.350	0.305	0.305	10,000	3,050	0.3050	6.100	6.100	7.000	6.100	6.100	500	6.1000	0.00%
2019-04-30	0	0.305	0.310	0.345	-	-	0	0	-	6.100	6.200	6.900	-	-	0	-	0.00%
2019-04-29	0	0.305	0.290	0.305	0.305	0.305	10,000	3,050	0.3050	6.100	5.800	6.100	6.100	6.100	500	6.1000	1.67%
2019-04-26	0	0.300	0.295	0.300	0.290	0.310	735,000	219,525	0.2987	6.000	5.900	6.000	5.800	6.200	36,750	5.9735	0.00%
2019-04-25	0	0.300	0.295	0.300	0.290	0.300	1,745,000	517,500	0.2966	6.000	5.900	6.000	5.800	6.000	87,250	5.9312	0.00%
2019-04-24	0	0.300	0.295	0.300	0.295	0.310	220,000	66,150	0.3007	6.000	5.900	6.000	5.900	6.200	11,000	6.0136	1.69%
2019-04-23	0	0.295	0.290	0.295	0.290	0.300	145,000	42,675	0.2943	5.900	5.800	5.900	5.800	6.000	7,250	5.8862	-1.67%
2019-04-18	0	0.300	0.295	0.300	0.300	0.310	260,000	78,150	0.3006	6.000	5.900	6.000	6.000	6.200	13,000	6.0115	-1.64%
2019-04-17	0	0.305	0.300	0.305	0.300	0.310	910,000	276,325	0.3037	6.100	6.000	6.100	6.000	6.200	45,500	6.0731	-1.61%
2019-04-16	0	0.310	0.300	0.310	0.295	0.315	3,915,000	1,188,200	0.3035	6.200	6.000	6.200	5.900	6.300	195,750	6.0700	0.00%
2019-04-15	0	0.310	0.310	0.315	0.310	0.315	1,350,000	422,375	0.3129	6.200	6.200	6.300	6.200	6.300	67,500	6.2574	-1.59%
2019-04-12	0	0.315	0.305	0.315	0.305	0.315	6,930,000	2,119,575	0.3059	6.300	6.100	6.300	6.100	6.300	346,500	6.1171	1.61%
2019-04-11	0	0.310	0.305	0.310	0.300	0.310	530,200	161,756	0.3051	6.200	6.100	6.200	6.000	6.200	26,510	6.1017	0.00%
2019-04-10	0	0.310	0.305	0.310	0.310	0.315	1,645,000	513,075	0.3119	6.200	6.100	6.200	6.200	6.300	82,250	6.2380	-1.59%
2019-04-09	0	0.315	0.310	0.315	0.310	0.315	937,000	290,955	0.3105	6.300	6.200	6.300	6.200	6.300	46,850	6.2104	0.00%
2019-04-08	0	0.315	0.310	0.315	0.310	0.320	520,000	161,800	0.3112	6.300	6.200	6.300	6.200	6.400	26,000	6.2231	-1.56%
2019-04-04	0	0.320	0.310	0.320	0.320	0.320	90,000	28,800	0.3200	6.400	6.200	6.400	6.400	6.400	4,500	6.4000	0.00%
2019-04-03	0	0.320	0.310	0.315	0.315	0.320	265,000	83,750	0.3160	6.400	6.200	6.300	6.300	6.400	13,250	6.3208	1.59%
2019-04-02	0	0.315	0.310	0.315	0.310	0.325	6,695,000	2,095,650	0.3130	6.300	6.200	6.300	6.200	6.500	334,750	6.2603	0.00%
2019-04-01	0	0.315	0.310	0.315	0.310	0.320	645,000	202,700	0.3143	6.300	6.200	6.300	6.200	6.400	32,250	6.2853	0.00%
2019-03-29	0	0.315	0.305	0.315	0.310	0.315	335,000	105,000	0.3134	6.300	6.100	6.300	6.200	6.300	16,750	6.2687	1.61%
2019-03-28	0	0.310	0.310	0.315	0.305	0.320	950,000	298,450	0.3142	6.200	6.200	6.300	6.100	6.400	47,500	6.2832	-1.59%
2019-03-27	0	0.315	0.310	0.315	0.305	0.315	1,305,000	402,075	0.3081	6.300	6.200	6.300	6.100	6.300	65,250	6.1621	3.28%
2019-03-26	0	0.305	0.295	0.305	0.295	0.305	4,215,000	1,260,000	0.2989	6.100	5.900	6.100	5.900	6.100	210,750	5.9786	1.67%
2019-03-25	0	0.300	0.295	0.300	0.290	0.315	9,475,000	2,841,750	0.2999	6.000	5.900	6.000	5.800	6.300	473,750	5.9984	3.45%
2019-03-22	0	0.290	0.285	0.290	0.285	0.290	1,010,000	289,125	0.2863	5.800	5.700	5.800	5.700	5.800	50,500	5.7252	1.75%
2019-03-21	0	0.285	0.285	0.295	0.285	0.295	887,000	256,340	0.2890	5.700	5.700	5.900	5.700	5.900	44,350	5.7799	0.00%
2019-03-20	0	0.285	0.280	0.285	0.285	0.315	7,355,000	2,208,400	0.3003	5.700	5.600	5.700	5.700	6.300	367,750	6.0052	-9.52%
2019-03-19	0	0.315	0.315	0.320	0.315	0.325	18,010,000	5,679,100	0.3153	6.300	6.300	6.400	6.300	6.500	900,500	6.3066	-1.56%
2019-03-18	0	0.320	0.315	0.320	0.315	0.330	2,945,000	944,125	0.3206	6.400	6.300	6.400	6.300	6.600	147,250	6.4117	-1.54%
2019-03-15	0	0.325	0.320	0.325	0.310	0.335	29,400,000	9,385,875	0.3192	6.500	6.400	6.500	6.200	6.700	1,470,000	6.3849	4.84%
2019-03-14	0	0.310	0.300	0.310	0.300	0.310	1,240,000	379,575	0.3061	6.200	6.000	6.200	6.000	6.200	62,000	6.1222	1.64%
2019-03-13	0	0.305	0.300	0.305	0.300	0.315	1,780,800	544,699	0.3059	6.100	6.000	6.100	6.000	6.300	89,040	6.1175	-3.17%
2019-03-12	0	0.315	0.310	0.315	0.310	0.325	1,100,000	348,850	0.3171	6.300	6.200	6.300	6.200	6.500	55,000	6.3427	-1.56%
2019-03-11	0	0.320	0.315	0.320	0.315	0.325	1,890,000	606,225	0.3208	6.400	6.300	6.400	6.300	6.500	94,500	6.4151	-1.54%
2019-03-08	0	0.325	0.325	0.330	0.325	0.330	7,045,000	2,298,500	0.3263	6.500	6.500	6.600	6.500	6.600	352,250	6.5252	-1.52%
2019-03-07	0	0.330	0.325	0.330	0.330	0.340	2,660,000	886,225	0.3332	6.600	6.500	6.600	6.600	6.800	133,000	6.6633	-2.94%
2019-03-06	0	0.340	0.335	0.340	0.325	0.340	8,590,000	2,853,050	0.3321	6.800	6.700	6.800	6.500	6.800	429,500	6.6427	1.49%
2019-03-05	0	0.335	0.335	0.340	0.335	0.345	4,050,000	1,360,725	0.3360	6.700	6.700	6.800	6.700	6.900	202,500	6.7196	-1.47%
2019-03-04	0	0.340	0.335	0.340	0.335	0.345	12,581,000	4,250,945	0.3379	6.800	6.700	6.800	6.700	6.900	629,050	6.7577	-1.45%
2019-03-01	0	0.345	0.340	0.345	0.340	0.345	1,960,000	673,125	0.3434	6.900	6.800	6.900	6.800	6.900	98,000	6.8686	1.47%
2019-02-28	0	0.340	0.335	0.340	0.335	0.350	7,735,000	2,624,050	0.3392	6.800	6.700	6.800	6.700	7.000	386,750	6.7849	-1.45%
2019-02-27	0	0.345	0.340	0.345	0.340	0.355	7,455,000	2,563,225	0.3438	6.900	6.800	6.900	6.800	7.100	372,750	6.8765	0.00%
2019-02-26	0	0.345	0.345	0.350	0.345	0.360	6,755,000	2,361,225	0.3496	6.900	6.900	7.000	6.900	7.200	337,750	6.9910	-1.43%
2019-02-25	0	0.350	0.350	0.355	0.340	0.365	18,245,000	6,389,425	0.3502	7.000	7.000	7.100	6.800	7.300	912,250	7.0040	-1.41%
2019-02-22	0	0.355	0.355	0.360	0.355	0.375	10,015,000	3,597,250	0.3592	7.100	7.100	7.200	7.100	7.500	500,750	7.1837	-4.05%
2019-02-21	0	0.370	0.370	0.375	0.360	0.385	2,490,000	923,575	0.3709	7.400	7.400	7.500	7.200	7.700	124,500	7.4183	1.37%
2019-02-20	0	0.365	0.365	0.375	0.365	0.395	6,710,000	2,533,750	0.3776	7.300	7.300	7.500	7.300	7.900	335,500	7.5522	-6.41%
2019-02-19	0	0.390	0.385	0.390	0.385	0.400	2,175,000	845,950	0.3889	7.800	7.700	7.800	7.700	8.000	108,750	7.7789	-1.27%
2019-02-18	0	0.395	0.390	0.395	0.390	0.410	4,110,000	1,634,225	0.3976	7.900	7.800	7.900	7.800	8.200	205,500	7.9524	2.60%
2019-02-15	0	0.385	0.380	0.385	0.370	0.390	1,670,000	635,850	0.3807	7.700	7.600	7.700	7.400	7.800	83,500	7.6150	1.32%
2019-02-14	0	0.380	0.380	0.385	0.375	0.395	3,446,000	1,317,095	0.3822	7.600	7.600	7.700	7.500	7.900	172,300	7.6442	-2.56%
2019-02-13	0	0.390	0.385	0.390	0.375	0.395	3,385,000	1,295,325	0.3827	7.800	7.700	7.800	7.500	7.900	169,250	7.6533	1.30%
2019-02-12	0	0.385	0.385	0.395	0.355	0.410	19,535,000	7,545,850	0.3863	7.700	7.700	7.900	7.100	8.200	976,750	7.7255	10.00%
2019-02-11	0	0.350	0.350	0.355	0.330	0.365	4,920,000	1,719,950	0.3496	7.000	7.000	7.100	6.600	7.300	246,000	6.9917	-5.41%
2019-02-08	0	0.370	0.370	0.385	0.345	0.370	105,000	36,675	0.3493	7.400	7.400	7.700	6.900	7.400	5,250	6.9857	0.00%
2019-02-04	0	0.370	0.335	0.390	-	-	0	0	-	7.400	6.700	7.800	-	-	0	-	0.00%
2019-02-01	0	0.370	0.330	0.370	0.370	0.370	5,000	1,850	0.3700	7.400	6.600	7.400	7.400	7.400	250	7.4000	0.00%
2019-01-31	0	0.370	0.355	0.370	0.330	0.370	290,000	100,800	0.3476	7.400	7.100	7.400	6.600	7.400	14,500	6.9517	8.82%
2019-01-30	0	0.340	0.335	0.340	0.330	0.355	7,405,000	2,525,025	0.3410	6.800	6.700	6.800	6.600	7.100	370,250	6.8198	-4.23%
2019-01-29	0	0.355	0.345	0.355	0.345	0.355	415,000	145,000	0.3494	7.100	6.900	7.100	6.900	7.100	20,750	6.9880	1.43%
2019-01-28	0	0.350	0.350	0.355	0.340	0.355	775,000	269,025	0.3471	7.000	7.000	7.100	6.800	7.100	38,750	6.9426	1.45%
2019-01-25	0	0.345	0.340	0.350	0.340	0.350	1,205,000	415,425	0.3448	6.900	6.800	7.000	6.800	7.000	60,250	6.8950	1.47%
2019-01-24	0	0.340	0.335	0.345	0.330	0.350	7,275,000	2,452,200	0.3371	6.800	6.700	6.900	6.600	7.000	363,750	6.7414	-2.86%
2019-01-23	0	0.350	0.345	0.350	0.340	0.360	3,660,000	1,270,050	0.3470	7.000	6.900	7.000	6.800	7.200	183,000	6.9402	-1.41%
2019-01-22	0	0.355	0.355	0.360	0.340	0.370	1,745,000	620,150	0.3554	7.100	7.100	7.200	6.800	7.400	87,250	7.1077	-1.39%
2019-01-21	0	0.360	0.360	0.365	0.360	0.375	2,800,000	1,016,800	0.3631	7.200	7.200	7.300	7.200	7.500	140,000	7.2629	-1.37%
2019-01-18	0	0.365	0.360	0.365	0.360	0.375	3,040,000	1,109,775	0.3651	7.300	7.200	7.300	7.200	7.500	152,000	7.3012	-1.35%
2019-01-17	0	0.370	0.365	0.370	0.370	0.380	2,160,000	800,600	0.3706	7.400	7.300	7.400	7.400	7.600	108,000	7.4130	0.00%
2019-01-16	0	0.370	0.370	0.375	0.365	0.375	1,750,000	644,675	0.3684	7.400	7.400	7.500	7.300	7.500	87,500	7.3677	-1.33%
2019-01-15	0	0.375	0.370	0.375	0.365	0.380	4,750,000	1,763,550	0.3713	7.500	7.400	7.500	7.300	7.600	237,500	7.4255	0.00%
2019-01-14	0	0.375	0.370	0.375	0.370	0.390	4,205,000	1,560,000	0.3710	7.500	7.400	7.500	7.400	7.800	210,250	7.4197	-1.32%
2019-01-11	0	0.380	0.380	0.385	0.380	0.395	1,155,000	442,175	0.3828	7.600	7.600	7.700	7.600	7.900	57,750	7.6567	1.33%
2019-01-10	0	0.375	0.370	0.375	0.360	0.405	2,035,600	782,081	0.3842	7.500	7.400	7.500	7.200	8.100	101,780	7.6840	-2.60%
2019-01-09	0	0.385	0.385	0.395	0.385	0.405	1,265,000	494,175	0.3907	7.700	7.700	7.900	7.700	8.100	63,250	7.8130	0.00%
2019-01-08	0	0.385	0.385	0.395	0.385	0.400	405,000	157,900	0.3899	7.700	7.700	7.900	7.700	8.000	20,250	7.7975	-2.53%
2019-01-07	0	0.395	0.395	0.400	0.390	0.405	1,270,000	505,950	0.3984	7.900	7.900	8.000	7.800	8.100	63,500	7.9677	1.28%
2019-01-04	0	0.390	0.375	0.390	0.375	0.400	2,345,000	898,225	0.3830	7.800	7.500	7.800	7.500	8.000	117,250	7.6608	5.41%
2019-01-03	0	0.370	0.365	0.380	0.370	0.385	1,045,000	390,375	0.3736	7.400	7.300	7.600	7.400	7.700	52,250	7.4713	-1.33%
2019-01-02	0	0.375	0.370	0.380	0.370	0.410	3,400,000	1,306,275	0.3842	7.500	7.400	7.600	7.400	8.200	170,000	7.6840	-9.64%
2018-12-31	0	0.415	0.415	0.435	-	-	0	0	-	8.300	8.300	8.700	-	-	0	-	1.22%
2018-12-28	0	0.410	0.400	0.410	-	-	0	0	-	8.200	8.000	8.200	-	-	0	-	0.00%
2018-12-27	0	0.410	0.390	0.410	0.410	0.410	30,000	12,300	0.4100	8.200	7.800	8.200	8.200	8.200	1,500	8.2000	2.50%
2018-12-24	0	0.400	0.390	0.400	0.385	0.400	565,000	221,350	0.3918	8.000	7.800	8.000	7.700	8.000	28,250	7.8354	1.27%
2018-12-21	0	0.395	0.395	0.400	0.395	0.410	2,676,284	1,068,606	0.3993	7.900	7.900	8.000	7.900	8.200	133,814	7.9857	-3.66%
2018-12-20	0	0.410	0.405	0.410	0.400	0.410	900,000	361,500	0.4017	8.200	8.100	8.200	8.000	8.200	45,000	8.0333	-1.20%
2018-12-19	0	0.415	0.410	0.415	0.400	0.415	1,915,000	782,825	0.4088	8.300	8.200	8.300	8.000	8.300	95,750	8.1757	0.00%
2018-12-18	0	0.415	0.410	0.415	0.400	0.430	7,386,000	3,105,465	0.4205	8.300	8.200	8.300	8.000	8.600	369,300	8.4091	1.22%
2018-12-17	0	0.410	0.405	0.410	0.405	0.420	2,485,000	1,024,625	0.4123	8.200	8.100	8.200	8.100	8.400	124,250	8.2465	-2.38%
2018-12-14	0	0.420	0.410	0.420	0.410	0.430	2,760,000	1,157,350	0.4193	8.400	8.200	8.400	8.200	8.600	138,000	8.3866	0.00%
2018-12-13	0	0.420	0.415	0.420	0.390	0.440	10,455,000	4,397,125	0.4206	8.400	8.300	8.400	7.800	8.800	522,750	8.4115	6.33%
2018-12-12	0	0.395	0.395	0.400	0.395	0.405	2,345,000	938,750	0.4003	7.900	7.900	8.000	7.900	8.100	117,250	8.0064	-3.66%
2018-12-11	0	0.410	0.400	0.410	0.390	0.410	12,185,000	4,944,700	0.4058	8.200	8.000	8.200	7.800	8.200	609,250	8.1160	2.50%
2018-12-10	0	0.400	0.390	0.400	0.375	0.400	1,655,000	650,325	0.3929	8.000	7.800	8.000	7.500	8.000	82,750	7.8589	-1.23%
2018-12-07	0	0.405	0.395	0.405	0.395	0.415	3,970,000	1,597,875	0.4025	8.100	7.900	8.100	7.900	8.300	198,500	8.0497	0.00%
2018-12-06	0	0.405	0.400	0.405	0.400	0.430	4,250,000	1,743,850	0.4103	8.100	8.000	8.100	8.000	8.600	212,500	8.2064	-6.90%
2018-12-05	0	0.435	0.430	0.435	0.430	0.455	6,520,000	2,907,325	0.4459	8.700	8.600	8.700	8.600	9.100	326,000	8.9182	-1.14%
2018-12-04	0	0.440	0.435	0.440	0.435	0.475	17,015,000	7,822,225	0.4597	8.800	8.700	8.800	8.700	9.500	850,750	9.1945	1.15%
2018-12-03	0	0.435	0.435	0.440	0.390	0.460	21,490,000	9,221,400	0.4291	8.700	8.700	8.800	7.800	9.200	1,074,500	8.5820	16.00%
2018-11-30	0	0.375	0.375	0.380	0.375	0.425	9,195,000	3,603,825	0.3919	7.500	7.500	7.600	7.500	8.500	459,750	7.8387	-6.25%
2018-11-29	0	0.400	0.400	0.405	0.400	0.460	9,304,000	3,936,365	0.4231	8.000	8.000	8.100	8.000	9.200	465,200	8.4617	-11.11%
2018-11-28	0	0.450	0.450	0.455	0.445	0.485	5,985,000	2,715,475	0.4537	9.000	9.000	9.100	8.900	9.700	299,250	9.0743	-4.26%
2018-11-27	0	0.470	0.465	0.470	0.450	0.485	7,020,000	3,274,500	0.4665	9.400	9.300	9.400	9.000	9.700	351,000	9.3291	-1.05%
2018-11-26	0	0.475	0.475	0.480	0.475	0.540	17,015,000	8,425,625	0.4952	9.500	9.500	9.600	9.500	10.80	850,750	9.9038	-10.38%
2018-11-23	0	0.530	0.520	0.530	0.520	0.540	2,500,000	1,330,900	0.5324	10.60	10.40	10.60	10.40	10.80	125,000	10.647	-1.85%
2018-11-22	0	0.540	0.540	0.550	0.540	0.620	167,255,000	95,352,700	0.5701	10.80	10.80	11.00	10.80	12.40	8,362,750	11.402	-10.00%
2018-11-21	0	0.600	0.580	0.600	0.580	0.600	2,170,000	1,285,400	0.5924	12.00	11.60	12.00	11.60	12.00	108,500	11.847	1.69%
2018-11-20	0	0.590	0.590	0.600	0.590	0.620	1,151,000	687,810	0.5976	11.80	11.80	12.00	11.80	12.40	57,550	11.952	-1.67%
2018-11-19	0	0.600	0.590	0.610	0.590	0.620	2,525,000	1,510,400	0.5982	12.00	11.80	12.20	11.80	12.40	126,250	11.964	1.69%
2018-11-16	0	0.590	0.580	0.590	0.590	0.640	12,215,000	7,398,450	0.6057	11.80	11.60	11.80	11.80	12.80	610,750	12.114	-4.84%
2018-11-15	0	0.620	0.600	0.620	0.460	0.630	64,505,000	34,518,100	0.5351	12.40	12.00	12.40	9.200	12.60	3,225,250	10.702	-1.59%
2018-11-14	0	0.630	0.600	0.630	0.580	0.630	26,415,000	15,892,000	0.6016	12.60	12.00	12.60	11.60	12.60	1,320,750	12.033	3.28%
2018-11-13	0	0.610	0.600	0.610	0.580	0.640	10,920,000	6,583,250	0.6029	12.20	12.00	12.20	11.60	12.80	546,000	12.057	-3.17%
2018-11-12	0	0.630	0.620	0.630	0.610	0.700	4,825,000	3,095,950	0.6416	12.60	12.40	12.60	12.20	14.00	241,250	12.833	-5.97%
2018-11-09	0	0.670	0.660	0.680	0.660	0.750	2,295,000	1,591,700	0.6936	13.40	13.20	13.60	13.20	15.00	114,750	13.871	-5.63%
2018-11-08	0	0.710	0.680	0.700	0.690	0.730	10,515,000	7,269,800	0.6914	14.20	13.60	14.00	13.80	14.60	525,750	13.827	0.00%
2018-11-07	0	0.710	0.710	0.720	0.680	0.770	3,990,000	2,853,050	0.7151	14.20	14.20	14.40	13.60	15.40	199,500	14.301	-2.74%
2018-11-06	0	0.730	0.700	0.730	0.620	0.770	7,515,000	5,182,700	0.6896	14.60	14.00	14.60	12.40	15.40	375,750	13.793	21.67%
2018-11-05	0	0.600	0.600	0.620	0.600	0.710	7,915,000	5,037,250	0.6364	12.00	12.00	12.40	12.00	14.20	395,750	12.728	-17.81%
2018-11-02	0	0.730	0.720	0.730	0.700	0.800	6,470,000	4,739,175	0.7325	14.60	14.40	14.60	14.00	16.00	323,500	14.650	-2.67%
2018-11-01	0	0.750	0.740	0.750	0.670	0.780	7,240,000	5,212,800	0.7200	15.00	14.80	15.00	13.40	15.60	362,000	14.400	-6.25%
2018-10-31	0	0.800	0.730	0.800	0.710	0.820	4,040,000	3,051,550	0.7553	16.00	14.60	16.00	14.20	16.40	202,000	15.107	-2.44%
2018-10-30	0	0.820	0.820	0.830	0.550	0.870	13,410,000	9,148,400	0.6822	16.40	16.40	16.60	11.00	17.40	670,500	13.644	24.24%
2018-10-29	0	0.660	0.640	0.670	0.650	0.800	3,170,000	2,352,950	0.7423	13.20	12.80	13.40	13.00	16.00	158,500	14.845	-15.38%
2018-10-26	0	0.780	0.770	0.810	0.770	0.880	2,115,400	1,721,704	0.8139	15.60	15.40	16.20	15.40	17.60	105,770	16.278	-1.27%
2018-10-25	0	0.790	0.790	0.800	0.780	0.800	305,000	240,600	0.7889	15.80	15.80	16.00	15.60	16.00	15,250	15.777	-1.25%
2018-10-24	0	0.800	0.800	0.820	0.800	0.850	195,000	159,900	0.8200	16.00	16.00	16.40	16.00	17.00	9,750	16.400	1.27%
2018-10-23	0	0.790	0.790	0.800	0.790	0.850	1,435,000	1,188,250	0.8280	15.80	15.80	16.00	15.80	17.00	71,750	16.561	-8.14%
2018-10-22	0	0.860	0.830	0.860	0.850	0.880	95,000	81,050	0.8532	17.20	16.60	17.20	17.00	17.60	4,750	17.063	4.88%
2018-10-19	0	0.820	0.820	0.830	0.810	0.830	140,000	114,450	0.8175	16.40	16.40	16.60	16.20	16.60	7,000	16.350	0.00%
2018-10-18	0	0.820	0.820	0.830	0.820	0.850	1,015,000	850,300	0.8377	16.40	16.40	16.60	16.40	17.00	50,750	16.755	-3.53%
2018-10-16	0	0.850	0.850	0.880	0.850	0.870	125,000	108,250	0.8660	17.00	17.00	17.60	17.00	17.40	6,250	17.320	-5.56%
2018-10-15	0	0.900	0.850	0.900	0.860	0.910	1,315,000	1,180,250	0.8975	18.00	17.00	18.00	17.20	18.20	65,750	17.951	-1.10%
2018-10-12	0	0.910	0.870	0.910	0.790	0.910	6,880,000	5,691,550	0.8273	18.20	17.40	18.20	15.80	18.20	344,000	16.545	9.64%
2018-10-11	0	0.830	0.820	0.830	0.820	0.960	3,120,400	2,737,132	0.8772	16.60	16.40	16.60	16.40	19.20	156,020	17.543	-15.31%
2018-10-10	0	0.980	0.950	0.980	0.940	1.040	3,440,016	3,315,364	0.9638	19.60	19.00	19.60	18.80	20.80	172,001	19.275	-1.01%
2018-10-09	0	0.990	0.990	1.000	0.980	1.050	3,421,426	3,466,390	1.0131	19.80	19.80	20.00	19.60	21.00	171,071	20.263	-6.60%
2018-10-08	0	1.060	1.010	1.060	0.930	1.060	9,495,000	9,077,650	0.9560	21.20	20.20	21.20	18.60	21.20	474,750	19.121	2.91%
2018-10-05	0	1.030	1.030	1.040	1.030	1.130	3,635,000	3,984,900	1.0963	20.60	20.60	20.80	20.60	22.60	181,750	21.925	-8.04%
2018-10-04	0	1.120	1.060	1.120	1.030	1.130	3,685,800	3,981,474	1.0802	22.40	21.20	22.40	20.60	22.60	184,290	21.604	0.00%
2018-10-03	0	1.120	1.120	1.130	1.050	1.190	3,587,400	4,022,246	1.1212	22.40	22.40	22.60	21.00	23.80	179,370	22.424	0.00%
2018-10-02	0	1.120	1.060	1.120	0.800	1.120	14,730,000	13,966,300	0.9482	22.40	21.20	22.40	16.00	22.40	736,500	18.963	41.77%
2018-09-28	0	0.790	0.790	0.800	0.760	0.990	13,026,000	10,676,240	0.8196	15.80	15.80	16.00	15.20	19.80	651,300	16.392	-26.17%
2018-09-27	0	1.070	0.990	1.070	0.730	1.070	13,825,000	11,597,550	0.8389	21.40	19.80	21.40	14.60	21.40	691,250	16.778	20.22%
2018-09-26	0	0.890	0.890	0.900	0.880	1.110	9,982,000	9,560,930	0.9578	17.80	17.80	18.00	17.60	22.20	499,100	19.156	-25.83%
2018-09-24	0	1.200	1.200	1.400	0.900	1.200	12,430,000	12,214,900	0.9827	24.00	24.00	28.00	18.00	24.00	621,500	19.654	20.00%
2018-09-21	0	1.000	0.990	1.010	0.980	1.170	10,096,000	10,879,300	1.0776	20.00	19.80	20.20	19.60	23.40	504,800	21.552	-9.91%
2018-09-20	0	1.110	1.110	1.120	1.080	1.220	5,435,000	6,315,150	1.1619	22.20	22.20	22.40	21.60	24.40	271,750	23.239	-8.26%
2018-09-19	0	1.210	1.170	1.220	1.150	1.260	790,000	940,200	1.1901	24.20	23.40	24.40	23.00	25.20	39,500	23.803	-2.42%
2018-09-18	0	1.240	1.220	1.240	1.220	1.290	2,790,000	3,506,650	1.2569	24.80	24.40	24.80	24.40	25.80	139,500	25.137	0.81%
2018-09-17	0	1.230	1.190	1.230	1.150	1.230	2,735,000	3,265,500	1.1940	24.60	23.80	24.60	23.00	24.60	136,750	23.879	3.36%
2018-09-14	0	1.190	1.130	1.190	1.110	1.190	3,156,000	3,671,420	1.1633	23.80	22.60	23.80	22.20	23.80	157,800	23.266	4.39%
2018-09-13	0	1.140	1.140	1.160	1.140	1.270	605,000	711,850	1.1766	22.80	22.80	23.20	22.80	25.40	30,250	23.532	-3.39%
2018-09-12	0	1.180	1.170	1.180	1.150	1.200	705,000	823,050	1.1674	23.60	23.40	23.60	23.00	24.00	35,250	23.349	-2.48%
2018-09-11	0	1.210	1.160	1.210	1.160	1.220	835,000	994,050	1.1905	24.20	23.20	24.20	23.20	24.40	41,750	23.810	-0.82%
2018-09-10	0	1.220	1.220	1.230	1.220	1.280	1,110,000	1,404,900	1.2657	24.40	24.40	24.60	24.40	25.60	55,500	25.314	-3.17%
2018-09-07	0	1.260	1.210	1.260	1.210	1.280	2,925,000	3,688,050	1.2609	25.20	24.20	25.20	24.20	25.60	146,250	25.217	-1.56%
2018-09-06	0	1.280	1.280	1.310	1.280	1.280	15,000	19,200	1.2800	25.60	25.60	26.20	25.60	25.60	750	25.600	-3.03%
2018-09-05	0	1.320	1.280	1.320	1.300	1.320	15,000	19,600	1.3067	26.40	25.60	26.40	26.00	26.40	750	26.133	0.76%
2018-09-04	0	1.310	1.280	1.310	1.310	1.320	40,000	52,750	1.3188	26.20	25.60	26.20	26.20	26.40	2,000	26.375	1.55%
2018-09-03	0	1.290	1.290	1.320	1.290	1.340	255,000	332,150	1.3025	25.80	25.80	26.40	25.80	26.80	12,750	26.051	-4.44%
2018-08-31	0	1.350	1.360	1.420	1.280	1.410	2,940,000	3,841,300	1.3066	27.00	27.20	28.40	25.60	28.20	147,000	26.131	2.27%
2018-08-30	0	1.320	1.300	1.350	1.300	1.320	385,000	502,250	1.3045	26.40	26.00	27.00	26.00	26.40	19,250	26.091	0.00%
2018-08-29	0	1.320	1.300	1.340	1.280	1.430	2,925,000	3,886,300	1.3286	26.40	26.00	26.80	25.60	28.60	146,250	26.573	-4.35%
2018-08-28	0	1.380	1.320	1.380	1.430	1.430	5,000	7,150	1.4300	27.60	26.40	27.60	28.60	28.60	250	28.600	-1.43%
2018-08-27	0	1.400	1.340	1.400	1.290	1.460	1,389,000	1,934,250	1.3925	28.00	26.80	28.00	25.80	29.20	69,450	27.851	6.06%
2018-08-24	0	1.320	1.300	1.330	1.300	1.380	2,965,000	3,963,700	1.3368	26.40	26.00	26.60	26.00	27.60	148,250	26.737	-2.22%
2018-08-23	0	1.350	1.320	1.350	1.310	1.410	3,315,000	4,475,300	1.3500	27.00	26.40	27.00	26.20	28.20	165,750	27.000	-2.17%
2018-08-22	0	1.380	1.340	1.390	1.330	1.410	608,400	822,074	1.3512	27.60	26.80	27.80	26.60	28.20	30,420	27.024	4.55%
2018-08-21	0	1.320	1.310	1.320	1.280	1.470	3,830,000	5,193,250	1.3559	26.40	26.20	26.40	25.60	29.40	191,500	27.119	-4.35%
2018-08-20	0	1.380	1.380	1.390	1.290	1.490	3,480,000	4,891,050	1.4055	27.60	27.60	27.80	25.80	29.80	174,000	28.109	2.22%
2018-08-17	0	1.350	1.350	1.360	1.280	1.500	3,090,000	4,189,400	1.3558	27.00	27.00	27.20	25.60	30.00	154,500	27.116	-8.78%
2018-08-16	0	1.480	1.480	1.500	1.450	1.630	7,370,000	11,229,050	1.5236	29.60	29.60	30.00	29.00	32.60	368,500	30.472	-1.99%
2018-08-15	0	1.510	1.470	1.550	1.490	1.640	3,850,000	5,940,450	1.5430	30.20	29.40	31.00	29.80	32.80	192,500	30.859	-1.31%
2018-08-14	0	1.530	1.520	1.550	1.330	1.550	3,960,000	5,527,200	1.3958	30.60	30.40	31.00	26.60	31.00	198,000	27.915	9.29%
2018-08-13	0	1.400	1.390	1.410	1.310	1.480	2,985,000	4,085,200	1.3686	28.00	27.80	28.20	26.20	29.60	149,250	27.372	-4.76%
2018-08-10	0	1.470	1.430	1.480	1.370	1.500	3,890,000	5,543,600	1.4251	29.40	28.60	29.60	27.40	30.00	194,500	28.502	5.76%
2018-08-09	0	1.390	1.310	1.400	1.250	1.450	2,260,000	3,095,500	1.3697	27.80	26.20	28.00	25.00	29.00	113,000	27.394	4.51%
2018-08-08	0	1.330	1.300	1.340	1.230	1.330	1,020,000	1,272,550	1.2476	26.60	26.00	26.80	24.60	26.60	51,000	24.952	5.56%
2018-08-07	0	1.260	1.240	1.260	1.230	1.350	3,310,000	4,180,850	1.2631	25.20	24.80	25.20	24.60	27.00	165,500	25.262	0.00%
2018-08-06	0	1.260	1.240	1.260	1.160	1.330	3,290,000	4,151,100	1.2617	25.20	24.80	25.20	23.20	26.60	164,500	25.235	3.28%
2018-08-03	0	1.220	1.200	1.230	1.190	1.300	11,360,000	13,686,100	1.2048	24.40	24.00	24.60	23.80	26.00	568,000	24.095	-5.43%
2018-08-02	0	1.290	1.250	1.310	1.140	1.290	1,417,000	1,727,350	1.2190	25.80	25.00	26.20	22.80	25.80	70,850	24.380	4.88%
2018-08-01	0	1.230	1.220	1.260	1.200	1.490	3,642,000	4,758,070	1.3064	24.60	24.40	25.20	24.00	29.80	182,100	26.129	-20.65%
2018-07-31	0	1.550	1.550	1.590	1.290	1.590	6,477,000	9,039,260	1.3956	31.00	31.00	31.80	25.80	31.80	323,850	27.912	17.42%
2018-07-30	0	1.320	1.320	1.330	1.300	1.350	3,105,000	4,108,200	1.3231	26.40	26.40	26.60	26.00	27.00	155,250	26.462	-1.49%
2018-07-27	0	1.340	1.310	1.340	1.300	1.350	3,495,000	4,614,350	1.3203	26.80	26.20	26.80	26.00	27.00	174,750	26.405	0.00%
2018-07-26	0	1.340	1.310	1.340	1.300	1.350	3,090,000	4,103,500	1.3280	26.80	26.20	26.80	26.00	27.00	154,500	26.560	2.29%
2018-07-25	0	1.310	1.290	1.310	1.230	1.310	3,590,000	4,574,650	1.2743	26.20	25.80	26.20	24.60	26.20	179,500	25.486	0.77%
2018-07-24	0	1.300	1.280	1.300	1.240	1.300	3,495,000	4,410,950	1.2621	26.00	25.60	26.00	24.80	26.00	174,750	25.241	4.00%
2018-07-23	0	1.250	1.250	1.270	1.230	1.270	3,010,000	3,759,600	1.2490	25.00	25.00	25.40	24.60	25.40	150,500	24.981	-0.79%
2018-07-20	0	1.260	1.230	1.260	1.200	1.270	3,165,000	3,899,000	1.2319	25.20	24.60	25.20	24.00	25.40	158,250	24.638	-0.79%
2018-07-19	0	1.270	1.250	1.280	1.230	1.280	3,535,020	4,418,524	1.2499	25.40	25.00	25.60	24.60	25.60	176,751	24.999	-0.78%
2018-07-18	0	1.280	1.260	1.280	1.210	1.280	4,225,000	5,304,600	1.2555	25.60	25.20	25.60	24.20	25.60	211,250	25.111	1.59%
2018-07-17	0	1.260	1.230	1.270	-	-	0	0	-	25.20	24.60	25.40	-	-	0	-	0.00%
2018-07-16	0	1.260	1.250	1.260	1.260	1.280	24,000	30,210	1.2588	25.20	25.00	25.20	25.20	25.60	1,200	25.175	-1.56%
2018-07-13	0	1.280	1.250	1.280	1.230	1.280	515,000	646,200	1.2548	25.60	25.00	25.60	24.60	25.60	25,750	25.095	0.00%
2018-07-12	0	1.280	1.250	1.280	1.220	1.280	3,535,000	4,443,100	1.2569	25.60	25.00	25.60	24.40	25.60	176,750	25.138	4.92%
2018-07-11	0	1.220	1.210	1.230	1.210	1.270	2,860,000	3,570,750	1.2485	24.40	24.20	24.60	24.20	25.40	143,000	24.970	-4.69%
2018-07-10	0	1.280	1.240	1.280	1.220	1.290	2,870,000	3,609,150	1.2575	25.60	24.80	25.60	24.40	25.80	143,500	25.151	-0.78%
2018-07-09	0	1.290	1.280	1.290	1.210	1.300	1,280,000	1,566,100	1.2235	25.80	25.60	25.80	24.20	26.00	64,000	24.470	8.40%
2018-07-06	0	1.190	1.180	1.200	1.180	1.240	765,000	936,700	1.2244	23.80	23.60	24.00	23.60	24.80	38,250	24.489	-0.83%
2018-07-05	0	1.200	1.170	1.200	1.170	1.220	1,056,000	1,267,030	1.1998	24.00	23.40	24.00	23.40	24.40	52,800	23.997	-1.64%
2018-07-04	0	1.220	1.180	1.220	1.130	1.220	1,640,000	1,929,800	1.1767	24.40	23.60	24.40	22.60	24.40	82,000	23.534	0.00%
2018-07-03	0	1.220	1.150	1.220	1.120	1.220	570,000	684,150	1.2003	24.40	23.00	24.40	22.40	24.40	28,500	24.005	0.00%
2018-06-29	0	1.220	1.180	1.220	1.220	1.220	5,000	6,100	1.2200	24.40	23.60	24.40	24.40	24.40	250	24.400	3.39%
2018-06-28	0	1.180	1.150	1.220	1.160	1.220	70,000	83,050	1.1864	23.60	23.00	24.40	23.20	24.40	3,500	23.729	-4.07%
2018-06-27	0	1.230	1.140	1.230	1.150	1.240	2,980,000	3,675,550	1.2334	24.60	22.80	24.60	23.00	24.80	149,000	24.668	1.65%
2018-06-26	0	1.210	1.200	1.250	1.190	1.250	250,000	302,500	1.2100	24.20	24.00	25.00	23.80	25.00	12,500	24.200	0.00%
2018-06-25	0	1.210	1.200	1.210	1.170	1.240	155,000	190,300	1.2277	24.20	24.00	24.20	23.40	24.80	7,750	24.555	-2.42%
2018-06-22	0	1.240	1.200	1.240	1.200	1.250	30,000	36,450	1.2150	24.80	24.00	24.80	24.00	25.00	1,500	24.300	1.64%
2018-06-21	0	1.220	1.220	1.260	1.170	1.280	3,460,400	4,292,410	1.2404	24.40	24.40	25.20	23.40	25.60	173,020	24.809	0.00%
2018-06-20	0	1.220	1.180	1.220	1.200	1.250	2,725,000	3,393,250	1.2452	24.40	23.60	24.40	24.00	25.00	136,250	24.905	-3.17%
2018-06-19	0	1.260	1.250	1.260	1.140	1.280	2,815,000	3,541,400	1.2580	25.20	25.00	25.20	22.80	25.60	140,750	25.161	-2.33%
2018-06-15	0	1.290	1.250	1.290	1.210	1.370	482,400	606,954	1.2582	25.80	25.00	25.80	24.20	27.40	24,120	25.164	2.38%
2018-06-14	0	1.260	1.260	1.270	1.260	1.410	3,010,000	4,211,850	1.3993	25.20	25.20	25.40	25.20	28.20	150,500	27.986	-6.67%
2018-06-13	0	1.350	1.350	1.380	1.340	1.440	3,325,000	4,670,500	1.4047	27.00	27.00	27.60	26.80	28.80	166,250	28.093	-5.59%
2018-06-12	0	1.430	1.390	1.430	1.370	1.470	2,810,000	4,083,350	1.4531	28.60	27.80	28.60	27.40	29.40	140,500	29.063	0.00%
2018-06-11	0	1.430	1.430	1.450	1.430	1.530	3,225,000	4,809,950	1.4915	28.60	28.60	29.00	28.60	30.60	161,250	29.829	-6.54%
2018-06-08	0	1.530	1.470	1.540	1.380	1.530	2,875,000	4,167,700	1.4496	30.60	29.40	30.80	27.60	30.60	143,750	28.993	11.68%
2018-06-07	0	1.370	1.330	1.370	1.260	1.400	3,110,000	4,217,450	1.3561	27.40	26.60	27.40	25.20	28.00	155,500	27.122	8.73%
2018-06-06	0	1.260	1.300	1.370	1.110	1.300	3,305,000	3,964,300	1.1995	25.20	26.00	27.40	22.20	26.00	165,250	23.990	3.28%
2018-06-05	0	1.220	1.220	1.240	1.210	1.370	4,580,000	5,925,850	1.2939	24.40	24.40	24.80	24.20	27.40	229,000	25.877	-9.63%
2018-06-04	0	1.350	1.330	1.350	1.320	1.360	80,000	107,150	1.3394	27.00	26.60	27.00	26.40	27.20	4,000	26.788	0.00%
2018-06-01	0	1.350	1.340	1.360	1.350	1.440	1,225,000	1,722,500	1.4061	27.00	26.80	27.20	27.00	28.80	61,250	28.122	-4.26%
2018-05-31	0	1.410	1.360	1.410	1.350	1.440	930,000	1,306,100	1.4044	28.20	27.20	28.20	27.00	28.80	46,500	28.088	0.00%
2018-05-30	0	1.410	1.390	1.410	1.400	1.410	178,500	249,990	1.4005	28.20	27.80	28.20	28.00	28.20	8,925	28.010	0.00%
2018-05-29	0	1.410	1.410	1.430	1.400	1.440	3,190,000	4,583,250	1.4368	28.20	28.20	28.60	28.00	28.80	159,500	28.735	-1.40%
2018-05-28	0	1.430	1.420	1.440	1.410	1.470	3,160,000	4,590,350	1.4526	28.60	28.40	28.80	28.20	29.40	158,000	29.053	0.00%
2018-05-25	0	1.430	1.410	1.430	1.400	1.450	3,345,000	4,745,100	1.4186	28.60	28.20	28.60	28.00	29.00	167,250	28.371	-1.38%
2018-05-24	0	1.450	1.450	1.460	1.450	1.480	55,000	80,200	1.4582	29.00	29.00	29.20	29.00	29.60	2,750	29.164	0.00%
2018-05-23	0	1.450	1.450	1.460	1.450	1.500	1,104,400	1,642,248	1.4870	29.00	29.00	29.20	29.00	30.00	55,220	29.740	-3.33%
2018-05-21	0	1.500	1.480	1.520	1.490	1.530	1,205,000	1,812,000	1.5037	30.00	29.60	30.40	29.80	30.60	60,250	30.075	-1.96%
2018-05-18	0	1.530	1.510	1.530	1.480	1.530	2,855,000	4,280,200	1.4992	30.60	30.20	30.60	29.60	30.60	142,750	29.984	2.00%
2018-05-17	0	1.500	1.500	1.510	1.440	1.550	3,990,000	5,926,350	1.4853	30.00	30.00	30.20	28.80	31.00	199,500	29.706	-3.85%
2018-05-16	0	1.560	1.560	1.580	1.560	1.600	658,058	1,040,954	1.5819	31.20	31.20	31.60	31.20	32.00	32,903	31.637	-2.50%
2018-05-15	0	1.600	1.590	1.600	1.550	1.600	3,239,000	5,177,200	1.5984	32.00	31.80	32.00	31.00	32.00	161,950	31.968	-1.23%
2018-05-14	0	1.620	1.600	1.620	1.580	1.620	544,000	870,570	1.6003	32.40	32.00	32.40	31.60	32.40	27,200	32.006	1.89%
2018-05-11	0	1.590	1.590	1.610	1.580	1.670	3,055,000	4,925,300	1.6122	31.80	31.80	32.20	31.60	33.40	152,750	32.244	-3.64%
2018-05-10	0	1.650	1.630	1.650	1.650	1.660	60,000	99,050	1.6508	33.00	32.60	33.00	33.00	33.20	3,000	33.017	-2.37%
2018-05-09	0	1.690	1.660	1.690	1.650	1.690	110,000	183,050	1.6641	33.80	33.20	33.80	33.00	33.80	5,500	33.282	0.60%
2018-05-08	0	1.680	1.650	1.680	1.640	1.700	3,165,000	5,320,300	1.6810	33.60	33.00	33.60	32.80	34.00	158,250	33.620	0.00%
2018-05-07	0	1.680	1.650	1.690	1.580	1.690	2,725,000	4,485,850	1.6462	33.60	33.00	33.80	31.60	33.80	136,250	32.924	3.70%
2018-05-04	0	1.620	1.590	1.620	1.570	1.630	2,820,000	4,517,900	1.6021	32.40	31.80	32.40	31.40	32.60	141,000	32.042	0.62%
2018-05-03	0	1.610	1.570	1.610	1.550	1.620	2,815,000	4,433,850	1.5751	32.20	31.40	32.20	31.00	32.40	140,750	31.502	0.00%
2018-05-02	0	1.610	1.600	1.620	1.590	1.700	1,112,400	1,797,242	1.6156	32.20	32.00	32.40	31.80	34.00	55,620	32.313	-4.17%
2018-04-30	0	1.680	1.680	1.690	1.590	1.690	500,000	829,550	1.6591	33.60	33.60	33.80	31.80	33.80	25,000	33.182	4.35%
2018-04-27	0	1.610	1.590	1.610	1.590	1.620	2,995,000	4,782,650	1.5969	32.20	31.80	32.20	31.80	32.40	149,750	31.938	-0.62%
2018-04-26	0	1.620	1.590	1.620	1.570	1.640	3,895,000	6,358,100	1.6324	32.40	31.80	32.40	31.40	32.80	194,750	32.647	2.53%
2018-04-25	0	1.580	1.560	1.580	1.550	1.640	2,845,000	4,525,250	1.5906	31.60	31.20	31.60	31.00	32.80	142,250	31.812	0.00%
2018-04-24	0	1.580	1.550	1.580	1.550	1.590	65,000	102,250	1.5731	31.60	31.00	31.60	31.00	31.80	3,250	31.462	0.64%
2018-04-23	0	1.570	1.550	1.600	1.550	1.660	3,090,000	4,959,600	1.6050	31.40	31.00	32.00	31.00	33.20	154,500	32.101	-4.27%
2018-04-20	0	1.640	1.590	1.640	1.570	1.660	3,252,000	5,231,710	1.6088	32.80	31.80	32.80	31.40	33.20	162,600	32.175	0.61%
2018-04-19	0	1.630	1.610	1.640	1.600	1.660	2,900,000	4,716,450	1.6264	32.60	32.20	32.80	32.00	33.20	145,000	32.527	0.00%
2018-04-18	0	1.630	1.600	1.630	1.600	1.660	1,631,000	2,611,970	1.6015	32.60	32.00	32.60	32.00	33.20	81,550	32.029	0.00%
2018-04-17	0	1.630	1.610	1.630	1.600	1.660	1,350,000	2,207,300	1.6350	32.60	32.20	32.60	32.00	33.20	67,500	32.701	-1.81%
2018-04-16	0	1.660	1.640	1.660	1.570	1.710	1,081,000	1,768,690	1.6362	33.20	32.80	33.20	31.40	34.20	54,050	32.723	7.79%
2018-04-13	0	1.540	1.510	1.540	1.510	1.570	291,000	452,470	1.5549	30.80	30.20	30.80	30.20	31.40	14,550	31.098	0.65%
2018-04-12	0	1.530	1.500	1.530	1.500	1.530	460,000	695,550	1.5121	30.60	30.00	30.60	30.00	30.60	23,000	30.241	2.00%
2018-04-11	0	1.500	1.480	1.520	1.480	1.590	3,905,000	6,071,550	1.5548	30.00	29.60	30.40	29.60	31.80	195,250	31.096	-4.46%
2018-04-10	0	1.570	1.550	1.570	1.530	1.610	3,355,000	5,311,650	1.5832	31.40	31.00	31.40	30.60	32.20	167,750	31.664	3.29%
2018-04-09	0	1.520	1.500	1.520	1.470	1.540	3,740,400	5,625,192	1.5039	30.40	30.00	30.40	29.40	30.80	187,020	30.078	0.66%
2018-04-06	0	1.510	1.510	1.520	1.510	1.650	3,549,000	5,651,010	1.5923	30.20	30.20	30.40	30.20	33.00	177,450	31.846	-4.43%
2018-04-04	0	1.580	1.570	1.580	1.550	1.640	3,170,000	5,105,000	1.6104	31.60	31.40	31.60	31.00	32.80	158,500	32.208	-1.25%
2018-04-03	0	1.600	1.550	1.600	1.550	1.610	3,155,000	4,910,150	1.5563	32.00	31.00	32.00	31.00	32.20	157,750	31.126	3.23%
2018-03-29	0	1.550	1.520	1.550	1.520	1.570	125,600	193,500	1.5406	31.00	30.40	31.00	30.40	31.40	6,280	30.812	3.33%
2018-03-28	0	1.500	1.500	1.570	1.500	1.590	3,454,000	5,408,300	1.5658	30.00	30.00	31.40	30.00	31.80	172,700	31.316	-5.06%
2018-03-27	0	1.580	1.540	1.580	1.460	1.590	7,745,000	12,191,450	1.5741	31.60	30.80	31.60	29.20	31.80	387,250	31.482	8.22%
2018-03-26	0	1.460	1.430	1.490	1.400	1.510	4,155,000	6,050,150	1.4561	29.20	28.60	29.80	28.00	30.20	207,750	29.122	-2.01%
2018-03-23	0	1.490	1.450	1.490	1.430	1.540	1,205,000	1,800,350	1.4941	29.80	29.00	29.80	28.60	30.80	60,250	29.881	-3.87%
2018-03-22	0	1.550	1.530	1.570	1.530	1.580	2,835,000	4,436,050	1.5647	31.00	30.60	31.40	30.60	31.60	141,750	31.295	-3.13%
2018-03-21	0	1.600	1.570	1.610	1.540	1.650	2,835,000	4,559,750	1.6084	32.00	31.40	32.20	30.80	33.00	141,750	32.168	-3.03%
2018-03-20	0	1.650	1.650	1.660	1.500	1.650	3,025,000	4,747,900	1.5696	33.00	33.00	33.20	30.00	33.00	151,250	31.391	5.77%
2018-03-19	0	1.560	1.520	1.590	1.520	1.680	3,927,000	6,386,470	1.6263	31.20	30.40	31.80	30.40	33.60	196,350	32.526	-6.59%
2018-03-16	0	1.670	1.640	1.680	1.640	1.750	3,140,000	5,319,350	1.6941	33.40	32.80	33.60	32.80	35.00	157,000	33.881	-2.34%
2018-03-15	0	1.710	1.680	1.710	1.670	1.740	3,287,900	5,560,143	1.6911	34.20	33.60	34.20	33.40	34.80	164,395	33.822	-0.58%
2018-03-14	0	1.720	1.690	1.720	1.630	1.730	4,130,000	6,919,000	1.6753	34.40	33.80	34.40	32.60	34.60	206,500	33.506	-1.15%
2018-03-13	0	1.740	1.710	1.750	1.680	1.900	4,155,000	7,586,100	1.8258	34.80	34.20	35.00	33.60	38.00	207,750	36.516	1.16%
2018-03-12	0	1.720	1.680	1.730	1.640	1.800	4,730,000	8,062,800	1.7046	34.40	33.60	34.60	32.80	36.00	236,500	34.092	1.18%
2018-03-09	0	1.700	1.670	1.700	1.620	1.810	3,422,720	5,896,332	1.7227	34.00	33.40	34.00	32.40	36.20	171,136	34.454	5.59%
2018-03-08	0	1.610	1.590	1.610	1.580	1.640	1,430,000	2,283,850	1.5971	32.20	31.80	32.20	31.60	32.80	71,500	31.942	-0.62%
2018-03-07	0	1.620	1.610	1.650	1.590	1.650	905,000	1,446,550	1.5984	32.40	32.20	33.00	31.80	33.00	45,250	31.968	-0.61%
2018-03-06	0	1.630	1.610	1.630	1.610	1.760	1,235,000	2,078,450	1.6830	32.60	32.20	32.60	32.20	35.20	61,750	33.659	-1.81%
2018-03-05	0	1.660	1.630	1.660	1.580	1.680	1,120,000	1,798,500	1.6058	33.20	32.60	33.20	31.60	33.60	56,000	32.116	1.22%
2018-03-02	0	1.640	1.620	1.640	1.620	1.650	718,663	1,172,560	1.6316	32.80	32.40	32.80	32.40	33.00	35,933	32.632	-0.61%
2018-03-01	0	1.650	1.620	1.650	1.610	1.650	345,000	561,550	1.6277	33.00	32.40	33.00	32.20	33.00	17,250	32.554	1.85%
2018-02-28	0	1.620	1.620	1.640	1.620	1.680	555,000	913,000	1.6450	32.40	32.40	32.80	32.40	33.60	27,750	32.901	-3.57%
2018-02-27	0	1.680	1.660	1.670	1.670	1.720	30,000	50,500	1.6833	33.60	33.20	33.40	33.40	34.40	1,500	33.667	0.00%
2018-02-26	0	1.680	1.630	1.690	1.630	1.680	660,000	1,093,750	1.6572	33.60	32.60	33.80	32.60	33.60	33,000	33.144	1.82%
2018-02-23	0	1.650	1.630	1.650	1.640	1.670	240,000	395,750	1.6490	33.00	32.60	33.00	32.80	33.40	12,000	32.979	0.61%
2018-02-22	0	1.640	1.620	1.640	1.630	1.650	25,000	41,000	1.6400	32.80	32.40	32.80	32.60	33.00	1,250	32.800	0.00%
2018-02-21	0	1.640	1.630	1.640	1.640	1.770	2,600,000	4,355,550	1.6752	32.80	32.60	32.80	32.80	35.40	130,000	33.504	-5.75%
2018-02-20	0	1.740	1.670	1.740	1.660	1.780	1,650,000	2,824,450	1.7118	34.80	33.40	34.80	33.20	35.60	82,500	34.236	2.96%
2018-02-15	0	1.690	1.690	1.710	1.670	1.720	200,000	337,950	1.6898	33.80	33.80	34.20	33.40	34.40	10,000	33.795	-2.31%
2018-02-14	0	1.730	1.640	1.730	1.610	1.730	7,780,000	13,066,050	1.6794	34.60	32.80	34.60	32.20	34.60	389,000	33.589	1.17%
2018-02-13	0	1.710	1.710	1.720	1.710	1.890	5,422,000	9,551,270	1.7616	34.20	34.20	34.40	34.20	37.80	271,100	35.232	-10.00%
2018-02-12	0	1.900	1.810	1.900	1.720	1.900	5,825,000	10,419,800	1.7888	38.00	36.20	38.00	34.40	38.00	291,250	35.776	5.56%
2018-02-09	0	1.800	1.750	1.790	1.650	1.850	3,403,500	5,935,890	1.7441	36.00	35.00	35.80	33.00	37.00	170,175	34.881	-0.55%
2018-02-08	0	1.810	1.720	1.810	1.620	1.810	2,375,000	4,167,850	1.7549	36.20	34.40	36.20	32.40	36.20	118,750	35.098	9.70%
2018-02-07	0	1.650	1.630	1.660	1.630	1.790	525,000	884,300	1.6844	33.00	32.60	33.20	32.60	35.80	26,250	33.688	-4.62%
2018-02-06	0	1.730	1.690	1.780	1.590	1.750	1,277,000	2,129,770	1.6678	34.60	33.80	35.60	31.80	35.00	63,850	33.356	-2.26%
2018-02-05	0	1.770	1.740	1.770	1.760	1.820	870,000	1,556,100	1.7886	35.40	34.80	35.40	35.20	36.40	43,500	35.772	-1.67%
2018-02-02	0	1.800	1.760	1.800	1.770	1.900	1,945,000	3,612,000	1.8571	36.00	35.20	36.00	35.40	38.00	97,250	37.141	0.00%
2018-02-01	0	1.800	1.780	1.800	1.790	1.810	2,130,000	3,837,100	1.8015	36.00	35.60	36.00	35.80	36.20	106,500	36.029	-1.10%
2018-01-31	0	1.820	1.810	1.830	1.820	1.840	15,000	27,450	1.8300	36.40	36.20	36.60	36.40	36.80	750	36.600	-1.09%
2018-01-30	0	1.840	1.810	1.830	1.800	1.880	2,325,000	4,265,000	1.8344	36.80	36.20	36.60	36.00	37.60	116,250	36.688	-2.13%
2018-01-29	0	1.880	1.840	1.880	1.830	2.000	2,931,000	5,700,340	1.9448	37.60	36.80	37.60	36.60	40.00	146,550	38.897	3.87%
2018-01-26	0	1.810	1.790	1.810	1.790	1.820	2,155,000	3,880,500	1.8007	36.20	35.80	36.20	35.80	36.40	107,750	36.014	-0.55%
2018-01-25	0	1.820	1.790	1.820	1.800	1.820	900,000	1,620,100	1.8001	36.40	35.80	36.40	36.00	36.40	45,000	36.002	0.00%
2018-01-24	0	1.820	1.780	1.820	1.730	1.890	1,305,000	2,380,800	1.8244	36.40	35.60	36.40	34.60	37.80	65,250	36.487	3.41%
2018-01-23	0	1.760	1.760	1.780	1.760	1.930	2,315,000	4,298,900	1.8570	35.20	35.20	35.60	35.20	38.60	115,750	37.140	-3.30%
2018-01-22	0	1.820	1.760	1.820	1.780	1.830	195,000	351,700	1.8036	36.40	35.20	36.40	35.60	36.60	9,750	36.072	1.11%
2018-01-19	0	1.800	1.790	1.830	1.770	1.850	709,000	1,283,570	1.8104	36.00	35.80	36.60	35.40	37.00	35,450	36.208	-0.55%
2018-01-18	0	1.810	1.780	1.810	1.770	1.810	331,200	596,844	1.8021	36.20	35.60	36.20	35.40	36.20	16,560	36.041	2.26%
2018-01-17	0	1.770	1.770	1.780	1.730	1.780	292,800	512,372	1.7499	35.40	35.40	35.60	34.60	35.60	14,640	34.998	-0.56%
2018-01-16	0	1.780	1.780	1.790	1.760	1.840	2,035,000	3,672,400	1.8046	35.60	35.60	35.80	35.20	36.80	101,750	36.092	-2.20%
2018-01-15	0	1.820	1.820	1.840	1.800	1.870	1,720,153	3,150,175	1.8313	36.40	36.40	36.80	36.00	37.40	86,008	36.627	-4.21%
2018-01-12	0	1.900	1.850	1.900	1.850	1.910	1,992,000	3,744,060	1.8795	38.00	37.00	38.00	37.00	38.20	99,600	37.591	-0.52%
2018-01-11	0	1.910	1.840	1.910	1.870	1.940	1,610,000	3,104,800	1.9284	38.20	36.80	38.20	37.40	38.80	80,500	38.569	-0.52%
2018-01-10	0	1.920	1.890	1.920	1.820	1.940	2,635,000	4,960,550	1.8826	38.40	37.80	38.40	36.40	38.80	131,750	37.651	1.59%
2018-01-09	0	1.890	1.850	1.890	1.820	1.920	1,722,140	3,183,200	1.8484	37.80	37.00	37.80	36.40	38.40	86,107	36.968	-0.53%
2018-01-08	0	1.900	1.900	1.930	1.890	1.940	3,045,000	5,854,750	1.9227	38.00	38.00	38.60	37.80	38.80	152,250	38.455	-0.52%
2018-01-05	0	1.910	1.890	1.920	1.910	1.980	1,190,000	2,337,450	1.9642	38.20	37.80	38.40	38.20	39.60	59,500	39.285	1.60%
2018-01-04	0	1.880	1.870	1.880	1.870	1.960	2,825,000	5,441,800	1.9263	37.60	37.40	37.60	37.40	39.20	141,250	38.526	-5.53%
2018-01-03	0	1.990	1.980	1.990	1.980	2.040	1,520,000	3,052,150	2.0080	39.80	39.60	39.80	39.60	40.80	76,000	40.160	0.00%
2018-01-02	0	1.990	1.960	1.990	1.900	2.030	2,568,000	4,937,930	1.9229	39.80	39.20	39.80	38.00	40.60	128,400	38.457	4.74%
2017-12-29	0	1.900	1.900	1.920	1.880	1.920	2,780,000	5,272,750	1.8967	38.00	38.00	38.40	37.60	38.40	139,000	37.933	-0.52%
2017-12-28	0	1.910	1.850	1.910	1.870	1.910	2,373,200	4,474,330	1.8854	38.20	37.00	38.20	37.40	38.20	118,660	37.707	3.80%
2017-12-27	0	1.840	1.820	1.850	1.840	1.890	1,780,000	3,318,450	1.8643	36.80	36.40	37.00	36.80	37.80	89,000	37.286	-0.54%
2017-12-22	0	1.850	1.820	1.850	1.820	1.860	893,479	1,658,977	1.8568	37.00	36.40	37.00	36.40	37.20	44,674	37.135	-1.07%
2017-12-21	0	1.870	1.820	1.870	1.840	1.870	1,338,000	2,475,630	1.8502	37.40	36.40	37.40	36.80	37.40	66,900	37.005	-1.58%
2017-12-20	0	1.900	1.840	1.900	1.820	1.900	2,455,000	4,594,650	1.8715	38.00	36.80	38.00	36.40	38.00	122,750	37.431	1.06%
2017-12-19	0	1.880	1.810	1.880	1.800	1.900	2,640,000	4,933,150	1.8686	37.60	36.20	37.60	36.00	38.00	132,000	37.372	-2.59%
2017-12-18	0	1.930	1.880	1.930	1.880	1.970	1,670,000	3,236,900	1.9383	38.60	37.60	38.60	37.60	39.40	83,500	38.765	-2.53%
2017-12-15	0	1.980	1.930	1.980	1.880	1.980	2,996,427	5,749,599	1.9188	39.60	38.60	39.60	37.60	39.60	149,821	38.376	3.66%
2017-12-14	0	1.910	1.880	1.910	1.900	1.920	745,000	1,429,800	1.9192	38.20	37.60	38.20	38.00	38.40	37,250	38.384	0.53%
2017-12-13	0	1.900	1.870	1.900	1.870	1.910	1,560,000	2,953,050	1.8930	38.00	37.40	38.00	37.40	38.20	78,000	37.860	0.00%
2017-12-12	0	1.900	1.830	1.900	1.860	1.950	2,406,000	4,572,390	1.9004	38.00	36.60	38.00	37.20	39.00	120,300	38.008	-2.56%
2017-12-11	0	1.950	1.930	1.960	1.940	1.950	250,000	487,350	1.9494	39.00	38.60	39.20	38.80	39.00	12,500	38.988	0.00%
2017-12-08	0	1.950	1.900	1.950	1.920	1.960	160,000	311,850	1.9491	39.00	38.00	39.00	38.40	39.20	8,000	38.981	1.04%
2017-12-07	0	1.930	1.900	1.930	1.900	1.930	235,000	447,900	1.9060	38.60	38.00	38.60	38.00	38.60	11,750	38.119	-1.03%
2017-12-06	0	1.950	1.910	1.950	-	-	0	0	-	39.00	38.20	39.00	-	-	0	-	-0.51%
2017-12-05	0	1.960	1.950	1.970	1.940	2.080	500,000	1,007,800	2.0156	39.20	39.00	39.40	38.80	41.60	25,000	40.312	1.03%
2017-12-04	0	1.940	1.930	1.940	1.920	1.970	320,000	627,150	1.9598	38.80	38.60	38.80	38.40	39.40	16,000	39.197	-3.48%
2017-12-01	0	2.010	1.910	2.010	1.860	2.020	913,400	1,757,850	1.9245	40.20	38.20	40.20	37.20	40.40	45,670	38.490	4.15%
2017-11-30	0	1.930	1.910	1.930	1.880	2.000	7,680,000	14,825,600	1.9304	38.60	38.20	38.60	37.60	40.00	384,000	38.608	-5.39%
2017-11-29	0	2.040	2.000	2.040	2.000	2.080	897,000	1,836,045	2.0469	40.80	40.00	40.80	40.00	41.60	44,850	40.937	-0.97%
2017-11-28	0	2.060	2.010	2.060	2.020	2.070	765,000	1,564,950	2.0457	41.20	40.20	41.20	40.40	41.40	38,250	40.914	1.98%
2017-11-27	0	2.020	2.020	2.050	2.010	2.090	420,200	862,850	2.0534	40.40	40.40	41.00	40.20	41.80	21,010	41.069	0.50%
2017-11-24	0	2.010	2.010	2.070	2.010	2.080	353,000	727,600	2.0612	40.20	40.20	41.40	40.20	41.60	17,650	41.224	-1.95%
2017-11-23	0	2.050	2.050	2.060	2.000	2.100	925,000	1,892,300	2.0457	41.00	41.00	41.20	40.00	42.00	46,250	40.915	-1.91%
2017-11-22	0	2.090	2.040	2.090	2.030	2.100	6,395,000	13,365,650	2.0900	41.80	40.80	41.80	40.60	42.00	319,750	41.800	2.96%
2017-11-21	0	2.030	2.000	2.030	2.030	2.180	1,136,000	2,347,600	2.0665	40.60	40.00	40.60	40.60	43.60	56,800	41.331	-2.87%
2017-11-20	0	2.090	2.070	2.090	2.020	2.120	7,265,000	15,183,600	2.0900	41.80	41.40	41.80	40.40	42.40	363,250	41.799	1.46%
2017-11-17	0	2.060	2.060	2.070	1.900	2.060	2,020,000	4,011,150	1.9857	41.20	41.20	41.40	38.00	41.20	101,000	39.714	3.00%
2017-11-16	0	2.000	1.950	2.000	1.890	2.000	802,000	1,588,910	1.9812	40.00	39.00	40.00	37.80	40.00	40,100	39.624	0.50%
2017-11-15	0	1.990	1.950	1.990	1.840	1.990	1,340,000	2,596,550	1.9377	39.80	39.00	39.80	36.80	39.80	67,000	38.754	4.74%
2017-11-14	0	1.900	1.810	1.900	1.770	1.900	2,155,000	3,898,700	1.8091	38.00	36.20	38.00	35.40	38.00	107,750	36.183	7.95%
2017-11-13	0	1.760	1.710	1.760	1.710	1.760	20,000	34,450	1.7225	35.20	34.20	35.20	34.20	35.20	1,000	34.450	2.33%
2017-11-10	0	1.720	1.720	1.740	1.720	1.750	54,400	94,830	1.7432	34.40	34.40	34.80	34.40	35.00	2,720	34.864	-2.27%
2017-11-09	0	1.760	1.750	1.760	-	-	0	0	-	35.20	35.00	35.20	-	-	0	-	0.00%
2017-11-08	0	1.760	1.720	1.760	-	-	2,000	3,440	1.7200	35.20	34.40	35.20	-	-	100	34.400	0.00%
2017-11-07	0	1.760	1.740	1.760	1.760	1.800	425,000	760,650	1.7898	35.20	34.80	35.20	35.20	36.00	21,250	35.795	0.00%
2017-11-06	0	1.760	1.730	1.770	1.800	1.800	250,000	450,000	1.8000	35.20	34.60	35.40	36.00	36.00	12,500	36.000	0.00%
2017-11-03	0	1.760	1.740	1.780	1.730	1.780	470,000	816,900	1.7381	35.20	34.80	35.60	34.60	35.60	23,500	34.762	-1.12%
2017-11-02	0	1.780	1.760	1.790	1.750	1.790	885,000	1,583,650	1.7894	35.60	35.20	35.80	35.00	35.80	44,250	35.789	-1.11%
2017-11-01	0	1.800	1.790	1.800	1.780	1.800	2,150,000	3,843,950	1.7879	36.00	35.80	36.00	35.60	36.00	107,500	35.758	0.56%
2017-10-31	0	1.790	1.740	1.790	1.740	1.800	195,000	342,900	1.7585	35.80	34.80	35.80	34.80	36.00	9,750	35.169	2.87%
2017-10-30	0	1.740	1.710	1.750	1.720	1.740	30,000	51,850	1.7283	34.80	34.20	35.00	34.40	34.80	1,500	34.567	-1.14%
2017-10-27	0	1.760	1.740	1.760	1.770	1.770	55,000	97,350	1.7700	35.20	34.80	35.20	35.40	35.40	2,750	35.400	-0.56%
2017-10-26	0	1.770	1.750	1.780	1.760	1.770	160,100	283,273	1.7694	35.40	35.00	35.60	35.20	35.40	8,005	35.387	0.57%
2017-10-25	0	1.760	1.760	1.770	1.760	1.770	1,340,000	2,367,400	1.7667	35.20	35.20	35.40	35.20	35.40	67,000	35.334	-0.56%
2017-10-24	0	1.770	1.770	1.780	1.770	1.820	3,030,000	5,458,250	1.8014	35.40	35.40	35.60	35.40	36.40	151,500	36.028	-3.28%
2017-10-23	0	1.830	1.810	1.830	1.790	1.830	1,690,000	3,068,700	1.8158	36.60	36.20	36.60	35.80	36.60	84,500	36.316	1.10%
2017-10-20	0	1.810	1.790	1.810	1.760	1.820	2,730,000	4,900,600	1.7951	36.20	35.80	36.20	35.20	36.40	136,500	35.902	0.56%
2017-10-19	0	1.800	1.760	1.800	1.760	1.820	2,153,100	3,871,794	1.7982	36.00	35.20	36.00	35.20	36.40	107,655	35.965	-1.64%
2017-10-18	0	1.830	1.800	1.830	1.760	1.870	4,855,000	8,847,000	1.8222	36.60	36.00	36.60	35.20	37.40	242,750	36.445	4.57%
2017-10-17	0	1.750	1.720	1.750	1.660	1.790	2,724,000	4,788,170	1.7578	35.00	34.40	35.00	33.20	35.80	136,200	35.155	-1.13%
2017-10-16	0	1.770	1.770	1.780	1.770	1.820	2,275,000	4,081,250	1.7940	35.40	35.40	35.60	35.40	36.40	113,750	35.879	-3.28%
2017-10-13	0	1.830	1.830	1.840	1.790	1.870	3,005,000	5,506,650	1.8325	36.60	36.60	36.80	35.80	37.40	150,250	36.650	0.55%
2017-10-12	0	1.820	1.800	1.830	1.810	1.840	2,855,000	5,223,750	1.8297	36.40	36.00	36.60	36.20	36.80	142,750	36.594	-1.62%
2017-10-11	0	1.850	1.810	1.850	1.800	1.870	1,185,000	2,173,100	1.8338	37.00	36.20	37.00	36.00	37.40	59,250	36.677	0.00%
2017-10-10	0	1.850	1.820	1.850	1.800	1.860	3,261,000	5,964,250	1.8290	37.00	36.40	37.00	36.00	37.20	163,050	36.579	1.09%
2017-10-09	0	1.830	1.790	1.830	1.780	1.830	2,641,000	4,765,310	1.8044	36.60	35.80	36.60	35.60	36.60	132,050	36.087	0.55%
2017-10-06	0	1.820	1.790	1.820	1.800	1.820	63,000	113,880	1.8076	36.40	35.80	36.40	36.00	36.40	3,150	36.152	0.00%
2017-10-04	0	1.820	1.780	1.820	1.770	1.840	1,040,000	1,877,850	1.8056	36.40	35.60	36.40	35.40	36.80	52,000	36.113	2.25%
2017-10-03	0	1.780	1.760	1.780	1.760	1.800	449,000	798,570	1.7786	35.60	35.20	35.60	35.20	36.00	22,450	35.571	0.56%
2017-09-29	0	1.770	1.750	1.780	1.730	1.780	2,325,000	4,103,150	1.7648	35.40	35.00	35.60	34.60	35.60	116,250	35.296	-0.56%
2017-09-28	0	1.780	1.730	1.780	1.740	1.780	102,000	179,330	1.7581	35.60	34.60	35.60	34.80	35.60	5,100	35.163	1.14%
2017-09-27	0	1.760	1.730	1.760	1.740	1.760	454,000	793,590	1.7480	35.20	34.60	35.20	34.80	35.20	22,700	34.960	0.00%
2017-09-26	0	1.760	1.750	1.780	1.760	1.780	925,000	1,637,700	1.7705	35.20	35.00	35.60	35.20	35.60	46,250	35.410	-2.22%
2017-09-25	0	1.800	1.740	1.800	1.740	1.800	510,000	899,400	1.7635	36.00	34.80	36.00	34.80	36.00	25,500	35.271	0.00%
2017-09-22	0	1.800	1.740	1.800	1.730	1.800	285,000	502,750	1.7640	36.00	34.80	36.00	34.60	36.00	14,250	35.281	0.00%
2017-09-21	0	1.800	1.750	1.810	1.780	1.810	55,800	99,944	1.7911	36.00	35.00	36.20	35.60	36.20	2,790	35.822	-1.10%
2017-09-20	0	1.820	1.760	1.820	1.710	1.870	5,895,000	10,486,200	1.7788	36.40	35.20	36.40	34.20	37.40	294,750	35.577	-1.09%
2017-09-19	0	1.840	1.810	1.830	1.820	1.870	757,000	1,399,430	1.8487	36.80	36.20	36.60	36.40	37.40	37,850	36.973	-0.54%
2017-09-18	0	1.850	1.840	1.880	1.850	1.890	25,000	46,450	1.8580	37.00	36.80	37.60	37.00	37.80	1,250	37.160	-2.12%
2017-09-15	0	1.890	1.890	1.900	1.840	1.890	5,490,000	10,343,400	1.8840	37.80	37.80	38.00	36.80	37.80	274,500	37.681	0.00%
2017-09-14	0	1.890	1.850	1.890	1.870	1.900	1,410,000	2,659,300	1.8860	37.80	37.00	37.80	37.40	38.00	70,500	37.721	-0.53%
2017-09-13	0	1.900	1.870	1.900	1.870	1.900	1,725,000	3,252,250	1.8854	38.00	37.40	38.00	37.40	38.00	86,250	37.707	0.53%
2017-09-12	0	1.890	1.850	1.890	1.860	1.900	974,000	1,834,690	1.8837	37.80	37.00	37.80	37.20	38.00	48,700	37.673	0.00%
2017-09-11	0	1.890	1.850	1.890	1.820	1.920	2,690,000	5,042,300	1.8745	37.80	37.00	37.80	36.40	38.40	134,500	37.489	0.00%
2017-09-08	0	1.890	1.860	1.900	1.840	1.900	1,696,900	3,146,565	1.8543	37.80	37.20	38.00	36.80	38.00	84,845	37.086	-1.05%
2017-09-07	0	1.910	1.890	1.920	1.860	1.910	335,000	631,600	1.8854	38.20	37.80	38.40	37.20	38.20	16,750	37.707	-0.52%
2017-09-06	0	1.920	1.860	1.920	1.850	1.960	424,800	808,180	1.9025	38.40	37.20	38.40	37.00	39.20	21,240	38.050	1.59%
2017-09-05	0	1.890	1.850	1.900	1.840	1.950	940,000	1,762,860	1.8754	37.80	37.00	38.00	36.80	39.00	47,000	37.508	0.53%
2017-09-04	0	1.880	1.810	1.880	1.780	1.880	512,000	952,770	1.8609	37.60	36.20	37.60	35.60	37.60	25,600	37.218	1.62%
2017-09-01	0	1.850	1.800	1.860	1.760	1.860	1,305,000	2,369,300	1.8156	37.00	36.00	37.20	35.20	37.20	65,250	36.311	1.09%
2017-08-31	0	1.830	1.760	1.830	-	-	0	0	-	36.60	35.20	36.60	-	-	0	-	0.00%
2017-08-30	0	1.830	1.790	1.840	1.820	1.830	755,000	1,381,550	1.8299	36.60	35.80	36.80	36.40	36.60	37,750	36.597	-1.08%
2017-08-29	0	1.850	1.800	1.850	1.790	1.850	1,151,500	2,109,245	1.8317	37.00	36.00	37.00	35.80	37.00	57,575	36.635	3.93%
2017-08-28	0	1.780	1.750	1.780	1.690	1.820	2,765,000	4,846,650	1.7529	35.60	35.00	35.60	33.80	36.40	138,250	35.057	0.00%
2017-08-25	0	1.780	1.750	1.790	1.780	1.780	5,000	8,900	1.7800	35.60	35.00	35.80	35.60	35.60	250	35.600	0.56%
2017-08-24	0	1.770	1.770	1.790	1.770	1.850	750,000	1,341,950	1.7893	35.40	35.40	35.80	35.40	37.00	37,500	35.785	-4.32%
2017-08-22	0	1.850	1.800	1.850	1.770	1.850	348,000	633,820	1.8213	37.00	36.00	37.00	35.40	37.00	17,400	36.426	0.00%
2017-08-21	0	1.850	1.770	1.850	1.800	1.880	900,000	1,658,100	1.8423	37.00	35.40	37.00	36.00	37.60	45,000	36.847	3.35%
2017-08-18	0	1.790	1.750	1.800	1.740	1.800	887,000	1,582,920	1.7846	35.80	35.00	36.00	34.80	36.00	44,350	35.692	0.56%
2017-08-17	0	1.780	1.760	1.780	1.710	1.790	10,440,000	18,266,000	1.7496	35.60	35.20	35.60	34.20	35.80	522,000	34.992	0.00%
2017-08-16	0	1.780	1.730	1.780	1.730	1.780	70,000	122,600	1.7514	35.60	34.60	35.60	34.60	35.60	3,500	35.029	-1.11%
2017-08-15	0	1.800	1.780	1.810	1.800	1.890	85,000	157,200	1.8494	36.00	35.60	36.20	36.00	37.80	4,250	36.988	-2.70%
2017-08-14	0	1.850	1.810	1.850	1.820	1.860	30,000	55,250	1.8417	37.00	36.20	37.00	36.40	37.20	1,500	36.833	-2.63%
2017-08-11	0	1.900	1.860	1.910	1.660	1.900	1,430,000	2,527,100	1.7672	38.00	37.20	38.20	33.20	38.00	71,500	35.344	5.56%
2017-08-10	0	1.800	1.770	1.800	1.780	1.800	82,000	146,190	1.7828	36.00	35.40	36.00	35.60	36.00	4,100	35.656	0.00%
2017-08-09	0	1.800	1.790	1.800	1.780	1.800	50,000	89,600	1.7920	36.00	35.80	36.00	35.60	36.00	2,500	35.840	0.00%
2017-08-08	0	1.800	1.790	1.800	1.780	1.830	240,000	432,850	1.8035	36.00	35.80	36.00	35.60	36.60	12,000	36.071	1.12%
2017-08-07	0	1.780	1.800	1.810	1.770	1.800	437,000	781,420	1.7881	35.60	36.00	36.20	35.40	36.00	21,850	35.763	-1.66%
2017-08-04	0	1.810	1.800	1.810	1.800	1.820	125,000	225,400	1.8032	36.20	36.00	36.20	36.00	36.40	6,250	36.064	0.56%
2017-08-03	0	1.800	1.780	1.800	1.770	1.860	655,000	1,187,800	1.8134	36.00	35.60	36.00	35.40	37.20	32,750	36.269	1.12%
2017-08-02	0	1.780	1.770	1.800	1.760	1.850	1,258,800	2,275,176	1.8074	35.60	35.40	36.00	35.20	37.00	62,940	36.148	-1.11%
2017-08-01	0	1.800	1.790	1.810	1.800	1.820	460,000	830,350	1.8051	36.00	35.80	36.20	36.00	36.40	23,000	36.102	-0.55%
2017-07-31	0	1.810	1.810	1.820	1.800	1.840	525,000	953,550	1.8163	36.20	36.20	36.40	36.00	36.80	26,250	36.326	-2.16%
2017-07-28	0	1.850	1.820	1.830	1.800	1.900	2,524,500	4,621,245	1.8306	37.00	36.40	36.60	36.00	38.00	126,225	36.611	2.21%
2017-07-27	0	1.810	1.800	1.810	1.800	1.850	3,005,000	5,526,400	1.8391	36.20	36.00	36.20	36.00	37.00	150,250	36.781	0.00%
2017-07-26	0	1.810	1.820	1.830	1.800	1.870	2,110,000	3,845,650	1.8226	36.20	36.40	36.60	36.00	37.40	105,500	36.452	-3.21%
2017-07-25	0	1.870	1.830	1.870	1.810	1.870	395,000	725,950	1.8378	37.40	36.60	37.40	36.20	37.40	19,750	36.757	-1.06%
2017-07-24	0	1.890	1.890	1.900	1.850	1.880	95,000	178,000	1.8737	37.80	37.80	38.00	37.00	37.60	4,750	37.474	0.00%
2017-07-21	0	1.890	1.890	1.900	1.810	1.890	2,140,000	3,965,900	1.8532	37.80	37.80	38.00	36.20	37.80	107,000	37.064	0.00%
2017-07-20	0	1.890	1.860	1.890	1.870	1.900	98,800	185,328	1.8758	37.80	37.20	37.80	37.40	38.00	4,940	37.516	-0.53%
2017-07-19	0	1.900	1.870	1.900	1.870	1.920	1,007,000	1,925,440	1.9121	38.00	37.40	38.00	37.40	38.40	50,350	38.241	0.00%
2017-07-18	0	1.900	1.850	1.900	1.800	1.900	4,569,000	8,483,440	1.8567	38.00	37.00	38.00	36.00	38.00	228,450	37.135	2.70%
2017-07-17	0	1.850	1.830	1.850	1.800	1.870	985,000	1,789,950	1.8172	37.00	36.60	37.00	36.00	37.40	49,250	36.344	0.00%
2017-07-14	0	1.850	1.820	1.860	1.820	1.870	205,000	376,350	1.8359	37.00	36.40	37.20	36.40	37.40	10,250	36.717	-1.07%
2017-07-13	0	1.870	1.830	1.870	1.830	1.900	428,000	789,440	1.8445	37.40	36.60	37.40	36.60	38.00	21,400	36.890	1.08%
2017-07-12	0	1.850	1.830	1.850	1.840	1.870	35,000	64,650	1.8471	37.00	36.60	37.00	36.80	37.40	1,750	36.943	0.00%
2017-07-11	0	1.850	1.870	1.880	1.840	1.890	194,000	360,320	1.8573	37.00	37.40	37.60	36.80	37.80	9,700	37.146	0.00%
2017-07-10	0	1.850	1.860	1.880	1.850	1.880	120,000	223,250	1.8604	37.00	37.20	37.60	37.00	37.60	6,000	37.208	-1.60%
2017-07-07	0	1.880	1.860	1.890	1.860	1.910	40,000	75,000	1.8750	37.60	37.20	37.80	37.20	38.20	2,000	37.500	-2.08%
2017-07-06	0	1.920	1.910	1.920	1.880	1.930	2,151,200	4,106,310	1.9088	38.40	38.20	38.40	37.60	38.60	107,560	38.177	3.78%
2017-07-05	0	1.850	1.840	1.880	1.850	1.890	245,000	460,900	1.8812	37.00	36.80	37.60	37.00	37.80	12,250	37.624	0.00%
2017-07-04	0	1.850	1.840	1.850	1.840	1.950	3,840,000	7,217,850	1.8796	37.00	36.80	37.00	36.80	39.00	192,000	37.593	-4.15%
2017-07-03	0	1.930	1.880	1.900	1.820	2.000	4,080,000	7,672,400	1.8805	38.60	37.60	38.00	36.40	40.00	204,000	37.610	-2.03%
2017-06-30	0	1.970	1.950	1.970	1.940	2.020	14,272,200	28,302,180	1.9830	39.40	39.00	39.40	38.80	40.40	713,610	39.661	-1.50%
2017-06-29	0	2.000	2.000	2.030	1.970	2.030	37,128,400	74,439,090	2.0049	40.00	40.00	40.60	39.40	40.60	1,856,420	40.098	2.04%
2017-06-28	0	1.960	1.930	1.960	1.900	1.980	20,820,000	40,231,100	1.9323	39.20	38.60	39.20	38.00	39.60	1,041,000	38.647	0.00%
2017-06-27	0	1.960	1.940	1.960	1.940	2.010	15,375,000	30,512,200	1.9845	39.20	38.80	39.20	38.80	40.20	768,750	39.691	-2.00%
2017-06-26	0	2.000	1.960	2.000	1.870	2.000	15,390,000	30,297,950	1.9687	40.00	39.20	40.00	37.40	40.00	769,500	39.374	5.26%
2017-06-23	0	1.900	1.880	1.900	1.880	1.900	213,200	402,542	1.8881	38.00	37.60	38.00	37.60	38.00	10,660	37.762	0.00%
2017-06-22	0	1.900	1.860	1.900	1.850	1.900	2,710,000	5,145,350	1.8987	38.00	37.20	38.00	37.00	38.00	135,500	37.973	0.00%
2017-06-21	0	1.900	1.860	1.900	1.810	1.900	3,097,000	5,764,270	1.8612	38.00	37.20	38.00	36.20	38.00	154,850	37.225	0.00%
2017-06-20	0	1.900	1.880	1.900	1.840	1.900	325,000	610,900	1.8797	38.00	37.60	38.00	36.80	38.00	16,250	37.594	0.00%
2017-06-19	0	1.900	1.870	1.900	1.820	1.900	607,605	1,136,669	1.8707	38.00	37.40	38.00	36.40	38.00	30,380	37.415	0.00%
2017-06-16	0	1.900	1.890	1.900	1.900	1.920	60,000	114,500	1.9083	38.00	37.80	38.00	38.00	38.40	3,000	38.167	-1.04%
2017-06-15	0	1.920	1.900	1.930	1.890	1.920	265,000	504,600	1.9042	38.40	38.00	38.60	37.80	38.40	13,250	38.083	1.05%
2017-06-14	0	1.900	1.920	1.940	1.890	1.950	565,400	1,080,520	1.9111	38.00	38.40	38.80	37.80	39.00	28,270	38.221	-0.52%
2017-06-13	0	1.910	1.910	1.940	1.890	1.950	660,000	1,266,700	1.9192	38.20	38.20	38.80	37.80	39.00	33,000	38.385	-2.55%
2017-06-12	0	1.960	1.920	1.980	1.900	1.980	555,000	1,072,400	1.9323	39.20	38.40	39.60	38.00	39.60	27,750	38.645	0.51%
2017-06-09	0	1.950	1.950	1.960	1.930	1.970	415,000	806,950	1.9445	39.00	39.00	39.20	38.60	39.40	20,750	38.889	-0.51%
2017-06-08	0	1.960	1.920	1.960	1.940	2.000	3,080,000	6,043,150	1.9621	39.20	38.40	39.20	38.80	40.00	154,000	39.241	0.51%
2017-06-07	0	1.950	1.950	2.000	1.930	2.010	5,425,000	10,796,400	1.9901	39.00	39.00	40.00	38.60	40.20	271,250	39.802	-0.51%
2017-06-06	0	1.960	1.940	1.960	1.950	1.970	240,000	468,650	1.9527	39.20	38.80	39.20	39.00	39.40	12,000	39.054	-1.51%
2017-06-05	0	1.990	1.970	2.000	1.970	2.010	215,000	426,900	1.9856	39.80	39.40	40.00	39.40	40.20	10,750	39.712	0.51%
2017-06-02	0	1.980	1.960	1.990	1.970	2.000	265,000	526,650	1.9874	39.60	39.20	39.80	39.40	40.00	13,250	39.747	-1.98%
2017-06-01	0	2.020	2.020	2.040	2.000	2.070	2,379,532	4,885,673	2.0532	40.40	40.40	40.80	40.00	41.40	118,977	41.064	-0.98%
2017-05-31	0	2.040	2.000	2.050	1.980	2.070	1,420,480	2,877,145	2.0255	40.80	40.00	41.00	39.60	41.40	71,024	40.509	0.49%
2017-05-29	0	2.030	2.030	2.040	2.030	2.070	280,000	572,100	2.0432	40.60	40.60	40.80	40.60	41.40	14,000	40.864	-1.46%
2017-05-26	0	2.060	2.050	2.070	2.060	2.070	20,000	41,300	2.0650	41.20	41.00	41.40	41.20	41.40	1,000	41.300	0.98%
2017-05-25	0	2.040	2.040	2.080	2.040	2.100	353,001	726,582	2.0583	40.80	40.80	41.60	40.80	42.00	17,650	41.166	-2.86%
2017-05-24	0	2.100	2.040	2.100	1.970	2.150	9,540,200	20,069,404	2.1037	42.00	40.80	42.00	39.40	43.00	477,010	42.073	6.06%
2017-05-23	0	1.980	1.960	1.990	1.980	2.030	2,085,000	4,181,750	2.0056	39.60	39.20	39.80	39.60	40.60	104,250	40.113	-2.94%
2017-05-22	0	2.040	2.000	2.040	1.980	2.070	1,674,760	3,346,732	1.9983	40.80	40.00	40.80	39.60	41.40	83,738	39.967	2.00%
2017-05-19	0	2.000	1.980	2.000	1.970	2.040	1,233,600	2,467,484	2.0002	40.00	39.60	40.00	39.40	40.80	61,680	40.005	2.04%
2017-05-18	0	1.960	1.960	2.010	1.960	2.050	2,295,200	4,582,540	1.9966	39.20	39.20	40.20	39.20	41.00	114,760	39.932	-1.51%
2017-05-17	0	1.990	1.940	2.000	1.880	2.200	7,434,000	15,419,320	2.0742	39.80	38.80	40.00	37.60	44.00	371,700	41.483	4.74%
2017-05-16	0	1.900	1.880	1.920	1.880	1.960	2,214,200	4,245,072	1.9172	38.00	37.60	38.40	37.60	39.20	110,710	38.344	-2.56%
2017-05-15	0	1.950	1.940	1.950	1.920	2.050	2,135,000	4,211,500	1.9726	39.00	38.80	39.00	38.40	41.00	106,750	39.452	-2.01%
2017-05-12	0	1.990	1.980	2.000	1.990	2.040	1,970,000	3,973,650	2.0171	39.80	39.60	40.00	39.80	40.80	98,500	40.342	-1.00%
2017-05-11	0	2.010	2.010	2.020	1.980	2.030	3,115,000	6,235,650	2.0018	40.20	40.20	40.40	39.60	40.60	155,750	40.036	-1.95%
2017-05-10	0	2.050	2.030	2.050	2.000	2.070	3,125,000	6,374,200	2.0397	41.00	40.60	41.00	40.00	41.40	156,250	40.795	2.50%
2017-05-09	0	2.000	1.990	2.000	2.000	2.100	2,470,000	5,054,000	2.0462	40.00	39.80	40.00	40.00	42.00	123,500	40.923	-1.48%
2017-05-08	0	2.030	2.030	2.040	2.030	2.060	1,462,000	2,987,670	2.0435	40.60	40.60	40.80	40.60	41.20	73,100	40.871	-1.93%
2017-05-05	0	2.070	2.040	2.080	2.000	2.090	2,020,000	4,118,800	2.0390	41.40	40.80	41.60	40.00	41.80	101,000	40.780	0.98%
2017-05-04	0	2.050	2.050	2.090	1.980	2.090	1,410,000	2,860,350	2.0286	41.00	41.00	41.80	39.60	41.80	70,500	40.572	-2.38%
2017-05-02	0	2.100	2.070	2.120	2.070	2.190	2,145,000	4,569,250	2.1302	42.00	41.40	42.40	41.40	43.80	107,250	42.604	-4.11%
2017-04-28	0	2.190	2.150	2.190	2.150	2.230	1,765,000	3,853,300	2.1832	43.80	43.00	43.80	43.00	44.60	88,250	43.663	-0.45%
2017-04-27	0	2.200	2.170	2.200	2.150	2.200	1,929,000	4,187,500	2.1708	44.00	43.40	44.00	43.00	44.00	96,450	43.416	0.00%
2017-04-26	0	2.200	2.180	2.200	2.150	2.240	3,332,400	7,317,516	2.1959	44.00	43.60	44.00	43.00	44.80	166,620	43.917	0.92%
2017-04-25	0	2.180	2.130	2.180	2.110	2.190	1,960,000	4,202,160	2.1440	43.60	42.60	43.60	42.20	43.80	98,000	42.879	0.00%
2017-04-24	0	2.180	2.120	2.180	2.030	2.200	5,030,000	10,571,800	2.1017	43.60	42.40	43.60	40.60	44.00	251,500	42.035	6.34%
2017-04-21	0	2.050	2.020	2.050	2.000	2.050	2,871,000	5,801,630	2.0208	41.00	40.40	41.00	40.00	41.00	143,550	40.415	0.99%
2017-04-20	0	2.030	2.000	2.030	1.990	2.030	478,000	959,460	2.0072	40.60	40.00	40.60	39.80	40.60	23,900	40.145	1.50%
2017-04-19	0	2.000	2.000	2.030	2.000	2.050	338,400	680,864	2.0120	40.00	40.00	40.60	40.00	41.00	16,920	40.240	-1.96%
2017-04-18	0	2.040	2.000	2.040	1.960	2.040	1,044,400	2,083,138	1.9946	40.80	40.00	40.80	39.20	40.80	52,220	39.892	3.03%
2017-04-13	0	1.980	1.930	1.980	1.870	2.010	3,099,000	6,033,340	1.9469	39.60	38.60	39.60	37.40	40.20	154,950	38.937	-1.49%
2017-04-12	0	2.010	2.000	2.020	2.010	2.050	905,000	1,838,850	2.0319	40.20	40.00	40.40	40.20	41.00	45,250	40.638	-3.83%
2017-04-11	0	2.090	2.070	2.080	2.000	2.170	3,684,395	7,713,881	2.0937	41.80	41.40	41.60	40.00	43.40	184,220	41.873	-3.24%
2017-04-10	0	2.160	2.140	2.170	2.110	2.170	1,540,000	3,291,700	2.1375	43.20	42.80	43.40	42.20	43.40	77,000	42.749	0.00%
2017-04-07	0	2.160	2.150	2.180	2.070	2.210	2,859,000	6,143,550	2.1488	43.20	43.00	43.60	41.40	44.20	142,950	42.977	0.93%
2017-04-06	0	2.140	2.140	2.160	2.140	2.180	1,751,000	3,784,300	2.1612	42.80	42.80	43.20	42.80	43.60	87,550	43.224	-1.83%
2017-04-05	0	2.180	2.160	2.190	2.160	2.230	2,375,000	5,207,300	2.1925	43.60	43.20	43.80	43.20	44.60	118,750	43.851	0.00%
2017-04-03	0	2.180	2.150	2.180	2.160	2.280	2,880,000	6,332,900	2.1989	43.60	43.00	43.60	43.20	45.60	144,000	43.978	-3.11%
2017-03-31	0	2.250	2.330	2.340	2.050	2.330	8,197,400	17,910,716	2.1849	45.00	46.60	46.80	41.00	46.60	409,870	43.699	8.70%
2017-03-30	0	2.070	2.040	2.070	2.030	2.130	967,500	1,996,475	2.0635	41.40	40.80	41.40	40.60	42.60	48,375	41.271	0.98%
2017-03-29	0	2.050	2.050	2.080	2.020	2.140	4,425,000	9,180,240	2.0746	41.00	41.00	41.60	40.40	42.80	221,250	41.493	1.49%
2017-03-28	0	2.020	2.020	2.030	1.990	2.040	3,004,000	6,038,150	2.0100	40.40	40.40	40.60	39.80	40.80	150,200	40.201	0.00%
2017-03-27	0	2.020	2.020	2.030	2.010	2.040	3,040,000	6,148,100	2.0224	40.40	40.40	40.60	40.20	40.80	152,000	40.448	-0.49%
2017-03-24	0	2.030	2.020	2.040	2.020	2.070	2,700,600	5,511,734	2.0409	40.60	40.40	40.80	40.40	41.40	135,030	40.819	0.00%
2017-03-23	0	2.030	2.030	2.040	2.020	2.070	3,360,000	6,870,900	2.0449	40.60	40.60	40.80	40.40	41.40	168,000	40.898	-0.98%
2017-03-22	0	2.050	2.020	2.050	2.000	2.050	3,560,000	7,238,900	2.0334	41.00	40.40	41.00	40.00	41.00	178,000	40.668	0.99%
2017-03-21	0	2.030	2.030	2.040	2.010	2.050	2,972,600	6,043,830	2.0332	40.60	40.60	40.80	40.20	41.00	148,630	40.664	-0.49%
2017-03-20	0	2.040	2.030	2.040	2.000	2.070	3,346,000	6,769,380	2.0231	40.80	40.60	40.80	40.00	41.40	167,300	40.463	1.49%
2017-03-17	0	2.010	1.990	2.010	1.990	2.030	2,860,600	5,755,312	2.0119	40.20	39.80	40.20	39.80	40.60	143,030	40.238	0.50%
2017-03-16	0	2.000	1.990	2.020	2.000	2.030	2,497,000	5,020,120	2.0105	40.00	39.80	40.40	40.00	40.60	124,850	40.209	-0.99%
2017-03-15	0	2.020	2.000	2.020	1.980	2.030	1,836,000	3,679,870	2.0043	40.40	40.00	40.40	39.60	40.60	91,800	40.086	0.00%
2017-03-14	0	2.020	2.000	2.020	1.980	2.030	3,220,000	6,466,350	2.0082	40.40	40.00	40.40	39.60	40.60	161,000	40.164	1.00%
2017-03-13	0	2.000	2.000	2.010	1.970	2.030	3,135,500	6,254,370	1.9947	40.00	40.00	40.20	39.40	40.60	156,775	39.894	1.52%
2017-03-10	0	1.970	1.970	2.000	1.970	2.040	3,228,200	6,488,840	2.0100	39.40	39.40	40.00	39.40	40.80	161,410	40.201	-1.01%
2017-03-09	0	1.990	1.990	2.010	1.970	2.040	4,688,800	9,395,910	2.0039	39.80	39.80	40.20	39.40	40.80	234,440	40.078	-0.50%
2017-03-08	0	2.000	2.000	2.020	1.970	2.040	4,093,500	8,213,030	2.0064	40.00	40.00	40.40	39.40	40.80	204,675	40.127	-0.50%
2017-03-07	0	2.010	2.000	2.010	1.970	2.040	4,201,400	8,452,148	2.0117	40.20	40.00	40.20	39.40	40.80	210,070	40.235	-0.50%
2017-03-06	0	2.020	2.010	2.020	1.980	2.030	3,655,000	7,325,100	2.0041	40.40	40.20	40.40	39.60	40.60	182,750	40.083	0.00%
2017-03-03	0	2.020	2.000	2.040	1.980	2.060	4,672,000	9,492,790	2.0318	40.40	40.00	40.80	39.60	41.20	233,600	40.637	-0.49%
2017-03-02	0	2.030	2.020	2.030	1.960	2.050	4,641,800	9,360,996	2.0167	40.60	40.40	40.60	39.20	41.00	232,090	40.333	1.50%
2017-03-01	0	2.000	1.990	2.010	2.000	2.070	3,802,000	7,716,380	2.0296	40.00	39.80	40.20	40.00	41.40	190,100	40.591	-2.91%
2017-02-28	0	2.060	2.000	2.060	1.920	2.070	4,028,000	7,903,440	1.9621	41.20	40.00	41.20	38.40	41.40	201,400	39.243	7.29%
2017-02-27	0	1.920	1.920	1.930	1.920	1.950	1,916,000	3,711,030	1.9369	38.40	38.40	38.60	38.40	39.00	95,800	38.737	0.00%
2017-02-24	0	1.920	1.910	1.940	1.910	1.930	1,780,000	3,426,400	1.9249	38.40	38.20	38.80	38.20	38.60	89,000	38.499	-1.03%
2017-02-23	0	1.940	1.910	1.940	1.890	1.940	2,320,000	4,463,550	1.9239	38.80	38.20	38.80	37.80	38.80	116,000	38.479	0.00%
2017-02-22	0	1.940	1.900	1.950	1.900	1.940	3,590,000	6,915,750	1.9264	38.80	38.00	39.00	38.00	38.80	179,500	38.528	1.04%
2017-02-21	0	1.920	1.890	1.920	1.880	1.930	2,795,000	5,350,550	1.9143	38.40	37.80	38.40	37.60	38.60	139,750	38.287	0.00%
2017-02-20	0	1.920	1.900	1.930	1.890	1.940	3,315,000	6,361,850	1.9191	38.40	38.00	38.60	37.80	38.80	165,750	38.382	0.52%
2017-02-17	0	1.910	1.900	1.920	1.910	1.930	1,775,000	3,415,050	1.9240	38.20	38.00	38.40	38.20	38.60	88,750	38.479	-1.04%
2017-02-16	0	1.930	1.920	1.930	1.910	1.950	2,070,000	3,991,150	1.9281	38.60	38.40	38.60	38.20	39.00	103,500	38.562	0.00%
2017-02-15	0	1.930	1.920	1.940	1.900	1.950	3,335,000	6,416,800	1.9241	38.60	38.40	38.80	38.00	39.00	166,750	38.482	0.00%
2017-02-14	0	1.930	1.920	1.930	1.910	1.940	2,075,000	3,999,300	1.9274	38.60	38.40	38.60	38.20	38.80	103,750	38.547	0.00%
2017-02-13	0	1.930	1.910	1.930	1.900	1.940	2,553,000	4,910,060	1.9233	38.60	38.20	38.60	38.00	38.80	127,650	38.465	0.52%
2017-02-10	0	1.920	1.910	1.940	1.920	1.940	1,777,000	3,420,260	1.9247	38.40	38.20	38.80	38.40	38.80	88,850	38.495	-1.03%
2017-02-09	0	1.940	1.920	1.940	1.910	1.950	3,204,000	6,175,272	1.9274	38.80	38.40	38.80	38.20	39.00	160,200	38.547	0.52%
2017-02-08	0	1.930	1.930	1.940	1.910	1.940	2,214,200	4,255,864	1.9221	38.60	38.60	38.80	38.20	38.80	110,710	38.442	-0.52%
2017-02-07	0	1.940	1.930	1.940	1.920	1.940	3,100,000	5,977,700	1.9283	38.80	38.60	38.80	38.40	38.80	155,000	38.566	-1.52%
2017-02-06	0	1.970	1.950	1.970	1.930	1.980	1,591,400	3,110,046	1.9543	39.40	39.00	39.40	38.60	39.60	79,570	39.086	1.03%
2017-02-03	0	1.950	1.930	1.950	1.920	1.960	1,789,200	3,473,646	1.9415	39.00	38.60	39.00	38.40	39.20	89,460	38.829	0.00%
2017-02-02	0	1.950	1.950	1.960	1.940	1.950	365,400	710,914	1.9456	39.00	39.00	39.20	38.80	39.00	18,270	38.912	0.52%
2017-02-01	0	1.940	1.930	1.940	1.930	2.080	2,627,000	5,190,243	1.9757	38.80	38.60	38.80	38.60	41.60	131,350	39.515	-9.35%
2017-01-27	0	2.140	2.020	2.140	1.820	2.200	6,092,000	12,125,910	1.9905	42.80	40.40	42.80	36.40	44.00	304,600	39.809	16.30%
2017-01-26	0	1.840	1.830	1.840	1.810	1.840	1,918,000	3,505,980	1.8279	36.80	36.60	36.80	36.20	36.80	95,900	36.559	0.00%
2017-01-25	0	1.840	1.830	1.840	1.830	1.850	923,200	1,694,528	1.8355	36.80	36.60	36.80	36.60	37.00	46,160	36.710	0.00%
2017-01-24	0	1.840	1.820	1.840	1.800	1.840	1,276,000	2,332,530	1.8280	36.80	36.40	36.80	36.00	36.80	63,800	36.560	0.55%
2017-01-23	0	1.830	1.810	1.840	1.800	1.850	3,890,000	7,102,700	1.8259	36.60	36.20	36.80	36.00	37.00	194,500	36.518	0.55%
2017-01-20	0	1.820	1.800	1.820	1.800	1.830	415,000	751,850	1.8117	36.40	36.00	36.40	36.00	36.60	20,750	36.234	0.55%
2017-01-19	0	1.810	1.790	1.830	1.800	1.840	1,280,000	2,328,000	1.8188	36.20	35.80	36.60	36.00	36.80	64,000	36.375	-1.09%
2017-01-18	0	1.830	1.810	1.840	1.780	1.830	1,902,000	3,457,100	1.8176	36.60	36.20	36.80	35.60	36.60	95,100	36.352	0.00%
2017-01-17	0	1.830	1.800	1.830	1.790	1.830	1,560,000	2,843,300	1.8226	36.60	36.00	36.60	35.80	36.60	78,000	36.453	-0.54%
2017-01-16	0	1.840	1.820	1.840	1.750	1.870	1,900,000	3,464,900	1.8236	36.80	36.40	36.80	35.00	37.40	95,000	36.473	0.00%
2017-01-13	0	1.840	1.790	1.840	1.780	1.840	585,000	1,055,400	1.8041	36.80	35.80	36.80	35.60	36.80	29,250	36.082	0.00%
2017-01-12	0	1.840	1.800	1.840	1.740	1.860	1,055,000	1,923,250	1.8230	36.80	36.00	36.80	34.80	37.20	52,750	36.460	1.66%
2017-01-11	0	1.810	1.800	1.810	1.780	1.930	3,697,600	6,810,188	1.8418	36.20	36.00	36.20	35.60	38.60	184,880	36.836	-5.73%
2017-01-10	0	1.920	1.890	1.920	1.480	1.970	32,340,961	55,507,092	1.7163	38.40	37.80	38.40	29.60	39.40	1,617,048	34.326	28.00%
2017-01-09	0	1.500	1.500	1.510	1.500	1.540	900,000	1,373,500	1.5261	30.00	30.00	30.20	30.00	30.80	45,000	30.522	0.00%
2017-01-06	0	1.500	1.500	1.510	1.490	1.520	417,000	624,870	1.4985	30.00	30.00	30.20	29.80	30.40	20,850	29.970	0.00%
2017-01-05	0	1.500	1.490	1.500	1.500	1.530	860,000	1,295,200	1.5060	30.00	29.80	30.00	30.00	30.60	43,000	30.121	0.67%
2017-01-04	0	1.490	1.480	1.490	1.470	1.550	3,205,000	4,850,050	1.5133	29.80	29.60	29.80	29.40	31.00	160,250	30.266	0.00%
2017-01-03	0	1.490	1.490	1.500	1.480	1.530	2,445,000	3,684,150	1.5068	29.80	29.80	30.00	29.60	30.60	122,250	30.136	-1.97%
2016-12-30	0	1.520	1.500	1.520	1.500	1.520	590,000	887,150	1.5036	30.40	30.00	30.40	30.00	30.40	29,500	30.073	1.33%
2016-12-29	0	1.500	1.500	1.510	1.500	1.730	1,585,000	2,571,750	1.6226	30.00	30.00	30.20	30.00	34.60	79,250	32.451	0.00%
2016-12-28	0	1.500	1.500	1.510	1.480	1.530	1,494,000	2,242,830	1.5012	30.00	30.00	30.20	29.60	30.60	74,700	30.024	0.00%
2016-12-23	0	1.500	1.490	1.500	1.460	1.580	4,110,000	6,171,850	1.5017	30.00	29.80	30.00	29.20	31.60	205,500	30.033	0.00%
2016-12-22	0	1.500	1.490	1.500	1.460	1.590	3,340,400	5,098,742	1.5264	30.00	29.80	30.00	29.20	31.80	167,020	30.528	0.00%
2016-12-21	0	1.500	1.500	1.510	1.460	1.510	2,040,000	3,062,050	1.5010	30.00	30.00	30.20	29.20	30.20	102,000	30.020	0.00%
2016-12-20	0	1.500	1.500	1.510	1.460	1.510	3,725,100	5,585,547	1.4994	30.00	30.00	30.20	29.20	30.20	186,255	29.989	0.00%
2016-12-19	0	1.500	1.500	1.560	1.500	1.590	1,090,000	1,703,450	1.5628	30.00	30.00	31.20	30.00	31.80	54,500	31.256	-1.32%
2016-12-16	0	1.520	1.510	1.550	1.510	1.550	345,000	525,100	1.5220	30.40	30.20	31.00	30.20	31.00	17,250	30.441	-2.56%
2016-12-15	0	1.560	1.510	1.560	1.490	1.590	2,554,000	3,860,130	1.5114	31.20	30.20	31.20	29.80	31.80	127,700	30.228	0.65%
2016-12-14	0	1.550	1.550	1.580	1.550	1.600	580,000	912,600	1.5734	31.00	31.00	31.60	31.00	32.00	29,000	31.469	-3.13%
2016-12-13	0	1.600	1.600	1.610	1.600	1.640	185,000	299,850	1.6208	32.00	32.00	32.20	32.00	32.80	9,250	32.416	-2.44%
2016-12-12	0	1.640	1.630	1.640	1.640	1.690	945,000	1,567,750	1.6590	32.80	32.60	32.80	32.80	33.80	47,250	33.180	-2.96%
2016-12-09	0	1.690	1.680	1.700	1.690	1.710	1,467,000	2,505,580	1.7080	33.80	33.60	34.00	33.80	34.20	73,350	34.159	0.60%
2016-12-08	0	1.680	1.670	1.710	1.680	1.700	252,000	424,330	1.6838	33.60	33.40	34.20	33.60	34.00	12,600	33.677	2.44%
2016-12-07	0	1.640	1.640	1.700	1.640	1.710	1,285,000	2,151,150	1.6740	32.80	32.80	34.00	32.80	34.20	64,250	33.481	-4.09%
2016-12-06	0	1.710	1.700	1.710	1.700	1.720	2,135,000	3,655,450	1.7122	34.20	34.00	34.20	34.00	34.40	106,750	34.243	-2.29%
2016-12-05	0	1.750	1.720	1.750	1.720	1.890	1,740,000	3,178,050	1.8265	35.00	34.40	35.00	34.40	37.80	87,000	36.529	1.74%
2016-12-02	0	1.720	1.700	1.720	1.690	1.720	1,964,400	3,370,154	1.7156	34.40	34.00	34.40	33.80	34.40	98,220	34.312	0.58%
2016-12-01	0	1.710	1.710	1.720	1.710	1.730	2,985,000	5,133,550	1.7198	34.20	34.20	34.40	34.20	34.60	149,250	34.396	-1.72%
2016-11-30	0	1.740	1.710	1.740	1.690	1.750	2,267,800	3,908,984	1.7237	34.80	34.20	34.80	33.80	35.00	113,390	34.474	0.58%
2016-11-29	0	1.730	1.710	1.740	1.710	1.740	1,745,000	3,008,250	1.7239	34.60	34.20	34.80	34.20	34.80	87,250	34.479	0.58%
2016-11-28	0	1.720	1.720	1.750	1.720	1.750	1,815,000	3,158,050	1.7400	34.40	34.40	35.00	34.40	35.00	90,750	34.799	-0.58%
2016-11-25	0	1.730	1.720	1.730	1.730	1.740	1,895,000	3,283,800	1.7329	34.60	34.40	34.60	34.60	34.80	94,750	34.658	-0.57%
2016-11-24	0	1.740	1.730	1.750	1.730	1.750	2,285,000	3,987,200	1.7449	34.80	34.60	35.00	34.60	35.00	114,250	34.899	-1.14%
2016-11-23	0	1.760	1.740	1.760	1.720	1.770	2,177,000	3,797,450	1.7444	35.20	34.80	35.20	34.40	35.40	108,850	34.887	-0.56%
2016-11-22	0	1.770	1.750	1.770	1.740	1.790	877,000	1,553,980	1.7719	35.40	35.00	35.40	34.80	35.80	43,850	35.439	0.00%
2016-11-21	0	1.770	1.770	1.780	1.710	1.780	4,035,000	7,143,650	1.7704	35.40	35.40	35.60	34.20	35.60	201,750	35.408	2.91%
2016-11-18	0	1.720	1.710	1.730	1.690	1.780	3,676,400	6,451,740	1.7549	34.40	34.20	34.60	33.80	35.60	183,820	35.098	-3.37%
2016-11-17	0	1.780	1.760	1.780	1.770	1.820	2,720,000	4,875,750	1.7926	35.60	35.20	35.60	35.40	36.40	136,000	35.851	-1.11%
2016-11-16	0	1.800	1.800	1.810	1.740	1.870	5,779,600	10,561,230	1.8273	36.00	36.00	36.20	34.80	37.40	288,980	36.547	0.00%
2016-11-15	0	1.800	1.770	1.800	1.520	1.800	11,011,990	18,171,116	1.6501	36.00	35.40	36.00	30.40	36.00	550,600	33.002	15.38%
2016-11-14	0	1.560	1.520	1.570	1.500	1.560	6,444,400	9,846,562	1.5279	31.20	30.40	31.40	30.00	31.20	322,220	30.559	1.30%
2016-11-11	0	1.540	1.510	1.540	1.500	1.540	3,440,000	5,211,550	1.5150	30.80	30.20	30.80	30.00	30.80	172,000	30.300	0.00%
2016-11-10	0	1.540	1.520	1.550	1.500	1.540	2,545,000	3,883,100	1.5258	30.80	30.40	31.00	30.00	30.80	127,250	30.516	1.99%
2016-11-09	0	1.510	1.490	1.520	1.460	1.530	1,860,000	2,776,750	1.4929	30.20	29.80	30.40	29.20	30.60	93,000	29.858	-1.31%
2016-11-08	0	1.530	1.530	1.540	1.510	1.540	2,010,000	3,067,200	1.5260	30.60	30.60	30.80	30.20	30.80	100,500	30.519	-0.65%
2016-11-07	0	1.540	1.540	1.550	1.540	1.560	2,303,200	3,576,722	1.5529	30.80	30.80	31.00	30.80	31.20	115,160	31.059	-0.65%
2016-11-04	0	1.550	1.530	1.560	1.530	1.570	1,990,000	3,080,100	1.5478	31.00	30.60	31.20	30.60	31.40	99,500	30.956	0.00%
2016-11-03	0	1.550	1.550	1.560	1.510	1.590	2,271,660	3,529,576	1.5537	31.00	31.00	31.20	30.20	31.80	113,583	31.075	-3.13%
2016-11-02	0	1.600	1.550	1.600	1.500	1.600	5,817,000	8,962,910	1.5408	32.00	31.00	32.00	30.00	32.00	290,850	30.816	6.67%
2016-11-01	0	1.500	1.500	1.520	1.440	1.520	6,755,000	9,948,200	1.4727	30.00	30.00	30.40	28.80	30.40	337,750	29.454	0.00%
2016-10-31	0	1.500	1.500	1.520	1.500	1.570	5,315,000	8,236,900	1.5497	30.00	30.00	30.40	30.00	31.40	265,750	30.995	-0.66%
2016-10-28	0	1.510	1.500	1.510	1.510	1.550	1,352,000	2,067,720	1.5294	30.20	30.00	30.20	30.20	31.00	67,600	30.588	2.03%
2016-10-27	0	1.480	1.480	1.520	1.460	1.500	4,762,400	7,014,240	1.4728	29.60	29.60	30.40	29.20	30.00	238,120	29.457	-2.63%
2016-10-26	0	1.520	1.510	1.530	1.470	1.550	4,098,400	6,268,032	1.5294	30.40	30.20	30.60	29.40	31.00	204,920	30.588	-2.56%
2016-10-25	0	1.560	1.540	1.560	1.350	1.560	11,237,600	16,071,868	1.4302	31.20	30.80	31.20	27.00	31.20	561,880	28.604	10.64%
2016-10-24	0	1.410	1.410	1.420	1.400	1.450	4,596,600	6,528,606	1.4203	28.20	28.20	28.40	28.00	29.00	229,830	28.406	0.00%
2016-10-20	0	1.410	1.400	1.410	1.380	1.410	2,170,600	3,021,794	1.3921	28.20	28.00	28.20	27.60	28.20	108,530	27.843	2.17%
2016-10-19	0	1.380	1.380	1.390	1.380	1.400	2,000,393	2,792,492	1.3960	27.60	27.60	27.80	27.60	28.00	100,020	27.919	-0.72%
2016-10-18	0	1.390	1.370	1.390	1.330	1.390	2,770,000	3,807,100	1.3744	27.80	27.40	27.80	26.60	27.80	138,500	27.488	-0.71%
2016-10-17	0	1.400	1.390	1.400	1.360	1.400	3,188,400	4,437,174	1.3917	28.00	27.80	28.00	27.20	28.00	159,420	27.833	0.72%
2016-10-14	0	1.390	1.370	1.400	1.350	1.390	330,400	458,178	1.3867	27.80	27.40	28.00	27.00	27.80	16,520	27.735	0.00%
2016-10-13	0	1.390	1.360	1.400	1.360	1.390	220,000	304,200	1.3827	27.80	27.20	28.00	27.20	27.80	11,000	27.655	0.72%
2016-10-12	0	1.380	1.370	1.390	1.360	1.400	1,597,800	2,186,702	1.3686	27.60	27.40	27.80	27.20	28.00	79,890	27.371	-1.43%
2016-10-11	0	1.400	1.400	1.410	1.380	1.410	2,379,500	3,339,274	1.4034	28.00	28.00	28.20	27.60	28.20	118,975	28.067	0.00%
2016-10-07	0	1.400	1.390	1.410	1.320	1.400	6,249,400	8,434,190	1.3496	28.00	27.80	28.20	26.40	28.00	312,470	26.992	0.72%
2016-10-06	0	1.390	1.380	1.390	1.370	1.400	565,000	782,300	1.3846	27.80	27.60	27.80	27.40	28.00	28,250	27.692	0.00%
2016-10-05	0	1.390	1.380	1.400	1.390	1.430	1,181,000	1,659,010	1.4048	27.80	27.60	28.00	27.80	28.60	59,050	28.095	-2.80%
2016-10-04	0	1.430	1.420	1.430	1.390	1.430	2,674,000	3,762,810	1.4072	28.60	28.40	28.60	27.80	28.60	133,700	28.144	2.88%
2016-10-03	0	1.390	1.390	1.400	1.390	1.410	70,600	98,350	1.3931	27.80	27.80	28.00	27.80	28.20	3,530	27.861	0.00%
2016-09-30	0	1.390	1.370	1.390	1.380	1.400	2,343,000	3,255,270	1.3894	27.80	27.40	27.80	27.60	28.00	117,150	27.787	0.00%
2016-09-29	0	1.390	1.390	1.400	1.380	1.400	2,575,000	3,583,950	1.3918	27.80	27.80	28.00	27.60	28.00	128,750	27.837	1.46%
2016-09-28	0	1.370	1.370	1.380	1.360	1.400	2,570,000	3,535,300	1.3756	27.40	27.40	27.60	27.20	28.00	128,500	27.512	-0.72%
2016-09-27	0	1.380	1.380	1.390	1.320	1.400	3,346,000	4,590,840	1.3720	27.60	27.60	27.80	26.40	28.00	167,300	27.441	2.22%
2016-09-26	0	1.350	1.340	1.360	1.340	1.390	3,904,000	5,350,680	1.3706	27.00	26.80	27.20	26.80	27.80	195,200	27.411	-2.88%
2016-09-23	0	1.390	1.380	1.400	1.200	1.390	10,256,000	13,265,850	1.2935	27.80	27.60	28.00	24.00	27.80	512,800	25.869	4.51%
2016-09-22	0	1.330	1.330	1.340	1.320	1.380	2,182,000	2,936,776	1.3459	26.60	26.60	26.80	26.40	27.60	109,100	26.918	-0.75%
2016-09-21	0	1.340	1.340	1.350	1.290	1.370	6,978,000	9,316,530	1.3351	26.80	26.80	27.00	25.80	27.40	348,900	26.703	3.88%
2016-09-20	0	1.290	1.270	1.300	1.260	1.300	2,798,000	3,604,570	1.2883	25.80	25.40	26.00	25.20	26.00	139,900	25.765	0.00%
2016-09-19	0	1.290	1.280	1.300	1.290	1.320	1,153,500	1,494,915	1.2960	25.80	25.60	26.00	25.80	26.40	57,675	25.920	-2.27%
2016-09-15	0	1.320	1.300	1.320	1.230	1.340	5,134,800	6,610,102	1.2873	26.40	26.00	26.40	24.60	26.80	256,740	25.746	7.32%
2016-09-14	0	1.230	1.220	1.230	1.210	1.250	3,010,000	3,709,450	1.2324	24.60	24.40	24.60	24.20	25.00	150,500	24.648	0.00%
2016-09-13	0	1.230	1.220	1.230	1.200	1.250	2,618,000	3,232,250	1.2346	24.60	24.40	24.60	24.00	25.00	130,900	24.693	0.00%
2016-09-12	0	1.230	1.210	1.240	1.190	1.230	3,470,000	4,213,410	1.2142	24.60	24.20	24.80	23.80	24.60	173,500	24.285	-1.60%
2016-09-09	0	1.250	1.240	1.250	1.210	1.250	2,506,000	3,113,300	1.2423	25.00	24.80	25.00	24.20	25.00	125,300	24.847	0.00%
2016-09-08	0	1.250	1.240	1.250	1.250	1.260	1,750,000	2,189,400	1.2511	25.00	24.80	25.00	25.00	25.20	87,500	25.022	0.00%
2016-09-07	0	1.250	1.250	1.260	1.230	1.260	2,550,000	3,168,100	1.2424	25.00	25.00	25.20	24.60	25.20	127,500	24.848	0.00%
2016-09-06	0	1.250	1.240	1.250	1.220	1.250	3,280,000	4,064,400	1.2391	25.00	24.80	25.00	24.40	25.00	164,000	24.783	0.81%
2016-09-05	0	1.240	1.230	1.240	1.220	1.250	1,245,000	1,534,450	1.2325	24.80	24.60	24.80	24.40	25.00	62,250	24.650	0.81%
2016-09-02	0	1.230	1.200	1.230	1.190	1.240	4,555,000	5,558,800	1.2204	24.60	24.00	24.60	23.80	24.80	227,750	24.407	2.50%
2016-09-01	0	1.200	1.200	1.220	1.200	1.230	5,225,000	6,360,950	1.2174	24.00	24.00	24.40	24.00	24.60	261,250	24.348	-0.83%
2016-08-31	0	1.210	1.200	1.210	1.190	1.230	2,895,000	3,463,950	1.1965	24.20	24.00	24.20	23.80	24.60	144,750	23.931	0.83%
2016-08-30	0	1.200	1.180	1.200	1.180	1.200	3,680,000	4,394,950	1.1943	24.00	23.60	24.00	23.60	24.00	184,000	23.886	0.00%
2016-08-29	0	1.200	1.180	1.210	1.190	1.240	2,470,000	2,990,900	1.2109	24.00	23.60	24.20	23.80	24.80	123,500	24.218	0.00%
2016-08-26	0	1.200	1.170	1.200	1.150	1.200	1,345,000	1,582,000	1.1762	24.00	23.40	24.00	23.00	24.00	67,250	23.524	0.84%
2016-08-25	0	1.190	1.160	1.190	1.160	1.190	620,000	727,050	1.1727	23.80	23.20	23.80	23.20	23.80	31,000	23.453	-0.83%
2016-08-24	0	1.200	1.190	1.200	1.180	1.240	3,025,000	3,663,900	1.2112	24.00	23.80	24.00	23.60	24.80	151,250	24.224	-3.23%
2016-08-23	0	1.240	1.200	1.240	1.190	1.240	2,712,400	3,285,082	1.2111	24.80	24.00	24.80	23.80	24.80	135,620	24.223	0.00%
2016-08-22	0	1.240	1.240	1.250	1.220	1.260	2,390,000	2,967,100	1.2415	24.80	24.80	25.00	24.40	25.20	119,500	24.829	-0.80%
2016-08-19	0	1.250	1.200	1.250	1.200	1.260	2,736,800	3,384,094	1.2365	25.00	24.00	25.00	24.00	25.20	136,840	24.730	1.63%
2016-08-18	0	1.230	1.230	1.260	1.230	1.280	2,732,000	3,441,890	1.2598	24.60	24.60	25.20	24.60	25.60	136,600	25.197	-0.81%
2016-08-17	0	1.240	1.240	1.250	1.230	1.240	185,000	228,200	1.2335	24.80	24.80	25.00	24.60	24.80	9,250	24.670	0.81%
2016-08-16	0	1.230	1.230	1.260	1.210	1.270	2,314,200	2,899,732	1.2530	24.60	24.60	25.20	24.20	25.40	115,710	25.060	-2.38%
2016-08-15	0	1.260	1.250	1.260	1.240	1.280	11,970,070	14,899,154	1.2447	25.20	25.00	25.20	24.80	25.60	598,504	24.894	3.28%
2016-08-12	0	1.220	1.220	1.230	1.200	1.230	219,800	266,672	1.2132	24.40	24.40	24.60	24.00	24.60	10,990	24.265	1.67%
2016-08-11	0	1.200	1.200	1.220	1.160	1.240	753,000	904,540	1.2012	24.00	24.00	24.40	23.20	24.80	37,650	24.025	1.69%
2016-08-10	0	1.180	1.180	1.200	1.180	1.200	340,000	405,950	1.1940	23.60	23.60	24.00	23.60	24.00	17,000	23.879	-1.67%
2016-08-09	0	1.200	1.200	1.220	1.170	1.240	782,000	943,240	1.2062	24.00	24.00	24.40	23.40	24.80	39,100	24.124	-1.64%
2016-08-08	0	1.220	1.210	1.220	1.190	1.220	604,000	724,540	1.1996	24.40	24.20	24.40	23.80	24.40	30,200	23.991	0.00%
2016-08-05	0	1.220	1.200	1.220	1.190	1.240	1,230,000	1,484,850	1.2072	24.40	24.00	24.40	23.80	24.80	61,500	24.144	4.27%
2016-08-04	0	1.170	1.170	1.200	1.170	1.200	5,040,000	6,034,300	1.1973	23.40	23.40	24.00	23.40	24.00	252,000	23.946	-2.50%
2016-08-03	0	1.200	1.190	1.200	1.160	1.200	1,401,000	1,645,150	1.1743	24.00	23.80	24.00	23.20	24.00	70,050	23.485	0.00%
2016-08-01	0	1.200	1.190	1.220	1.160	1.240	1,482,700	1,771,712	1.1949	24.00	23.80	24.40	23.20	24.80	74,135	23.898	-4.76%
2016-07-29	0	1.260	1.290	1.300	1.140	1.320	7,126,000	8,931,640	1.2534	25.20	25.80	26.00	22.80	26.40	356,300	25.068	5.00%
2016-07-28	0	1.200	1.200	1.210	1.150	1.250	3,340,400	3,963,428	1.1865	24.00	24.00	24.20	23.00	25.00	167,020	23.730	-4.00%
2016-07-27	0	1.250	1.220	1.240	1.180	1.320	3,093,100	3,968,879	1.2831	25.00	24.40	24.80	23.60	26.40	154,655	25.663	-6.02%
2016-07-26	0	1.330	1.320	1.330	1.130	1.400	9,774,039	12,318,001	1.2603	26.60	26.40	26.60	22.60	28.00	488,702	25.206	4.72%
2016-07-25	0	1.270	1.240	1.280	1.130	1.280	4,624,400	5,542,308	1.1985	25.40	24.80	25.60	22.60	25.60	231,220	23.970	8.55%
2016-07-22	0	1.170	1.160	1.170	0.970	1.250	12,089,000	13,652,250	1.1293	23.40	23.20	23.40	19.40	25.00	604,450	22.586	21.87%
2016-07-21	0	0.960	0.950	0.960	0.950	0.960	109,000	104,240	0.9563	19.20	19.00	19.20	19.00	19.20	5,450	19.127	3.23%
2016-07-20	0	0.930	0.920	0.960	0.930	0.960	270,000	255,200	0.9452	18.60	18.40	19.20	18.60	19.20	13,500	18.904	1.09%
2016-07-19	0	0.920	0.920	0.930	0.900	0.960	1,364,000	1,281,560	0.9396	18.40	18.40	18.60	18.00	19.20	68,200	18.791	8.24%
2016-07-18	0	0.850	0.850	0.880	0.810	0.910	355,000	316,600	0.8918	17.00	17.00	17.60	16.20	18.20	17,750	17.837	2.41%
2016-07-15	0	0.830	0.830	0.900	0.830	0.950	235,000	198,900	0.8464	16.60	16.60	18.00	16.60	19.00	11,750	16.928	0.00%
2016-07-14	0	0.830	0.780	0.900	0.830	0.840	260,000	217,200	0.8354	16.60	15.60	18.00	16.60	16.80	13,000	16.708	0.00%
2016-07-13	0	0.830	0.820	0.900	0.810	0.830	190,000	156,800	0.8253	16.60	16.40	18.00	16.20	16.60	9,500	16.505	-2.35%
2016-07-12	0	0.850	0.850	0.860	0.830	0.860	150,000	127,500	0.8500	17.00	17.00	17.20	16.60	17.20	7,500	17.000	-4.49%
2016-07-11	0	0.890	0.800	0.890	0.790	0.890	555,000	464,750	0.8374	17.80	16.00	17.80	15.80	17.80	27,750	16.748	14.10%
2016-07-08	0	0.780	0.720	0.790	0.750	0.780	70,000	54,450	0.7779	15.60	14.40	15.80	15.00	15.60	3,500	15.557	-1.27%
2016-07-07	0	0.790	0.790	0.810	0.750	0.820	560,000	440,250	0.7862	15.80	15.80	16.20	15.00	16.40	28,000	15.723	3.95%
2016-07-06	0	0.760	0.730	0.780	-	-	0	0	-	15.20	14.60	15.60	-	-	0	-	0.00%
2016-07-05	0	0.760	0.740	0.760	0.760	0.760	130,000	98,800	0.7600	15.20	14.80	15.20	15.20	15.20	6,500	15.200	-3.80%
2016-07-04	0	0.790	0.760	0.790	0.760	0.790	520,000	399,600	0.7685	15.80	15.20	15.80	15.20	15.80	26,000	15.369	8.22%
2016-06-30	0	0.730	0.720	0.730	0.710	0.770	454,400	337,086	0.7418	14.60	14.40	14.60	14.20	15.40	22,720	14.837	1.39%
2016-06-29	0	0.720	0.720	0.740	0.710	0.720	170,000	121,200	0.7129	14.40	14.40	14.80	14.20	14.40	8,500	14.259	-1.37%
2016-06-28	0	0.730	0.730	0.740	0.720	0.740	588,000	428,400	0.7286	14.60	14.60	14.80	14.40	14.80	29,400	14.571	2.82%
2016-06-27	0	0.710	0.700	0.710	0.710	0.720	675,000	482,750	0.7152	14.20	14.00	14.20	14.20	14.40	33,750	14.304	4.41%
2016-06-24	0	0.680	0.680	0.700	0.680	0.690	540,000	371,500	0.6880	13.60	13.60	14.00	13.60	13.80	27,000	13.759	-1.45%
2016-06-23	0	0.690	0.690	0.710	0.690	0.700	381,000	265,860	0.6978	13.80	13.80	14.20	13.80	14.00	19,050	13.956	-1.43%
2016-06-22	0	0.700	0.700	0.710	0.680	0.710	1,100,000	758,750	0.6898	14.00	14.00	14.20	13.60	14.20	55,000	13.795	-4.11%
2016-06-21	0	0.730	0.700	0.730	0.720	0.730	315,000	227,300	0.7216	14.60	14.00	14.60	14.40	14.60	15,750	14.432	1.39%
2016-06-20	0	0.720	0.720	0.740	0.700	0.720	85,000	60,200	0.7082	14.40	14.40	14.80	14.00	14.40	4,250	14.165	-1.37%
2016-06-17	0	0.730	0.730	0.780	0.730	0.730	15,000	10,950	0.7300	14.60	14.60	15.60	14.60	14.60	750	14.600	-2.67%
2016-06-16	0	0.750	0.730	0.780	0.750	0.750	25,000	18,750	0.7500	15.00	14.60	15.60	15.00	15.00	1,250	15.000	0.00%
2016-06-15	0	0.750	0.730	0.750	-	-	0	0	-	15.00	14.60	15.00	-	-	0	-	0.00%
2016-06-14	0	0.750	0.740	0.750	0.760	0.760	41,200	31,240	0.7583	15.00	14.80	15.00	15.20	15.20	2,060	15.165	0.00%
2016-06-13	0	0.750	0.740	0.750	-	-	0	0	-	15.00	14.80	15.00	-	-	0	-	0.00%
2016-06-10	0	0.750	0.740	0.750	0.730	0.750	26,400	19,344	0.7327	15.00	14.80	15.00	14.60	15.00	1,320	14.655	-1.32%
2016-06-08	0	0.760	0.750	0.770	0.760	0.760	15,800	11,976	0.7580	15.20	15.00	15.40	15.20	15.20	790	15.159	2.70%
2016-06-07	0	0.740	0.740	0.780	0.740	0.740	57,000	42,100	0.7386	14.80	14.80	15.60	14.80	14.80	2,850	14.772	0.00%
2016-06-06	0	0.740	0.740	0.860	0.740	0.750	50,000	37,450	0.7490	14.80	14.80	17.20	14.80	15.00	2,500	14.980	-1.33%
2016-06-03	0	0.750	0.740	0.790	0.750	0.750	300,000	225,000	0.7500	15.00	14.80	15.80	15.00	15.00	15,000	15.000	1.35%
2016-06-02	0	0.740	0.740	0.810	-	-	0	0	-	14.80	14.80	16.20	-	-	0	-	0.00%
2016-06-01	0	0.740	0.740	0.800	-	-	55,000	40,700	0.7400	14.80	14.80	16.00	-	-	2,750	14.800	1.37%
2016-05-31	0	0.730	0.730	0.750	-	-	0	0	-	14.60	14.60	15.00	-	-	0	-	0.00%
2016-05-30	0	0.730	0.720	0.740	0.720	0.730	60,000	43,350	0.7225	14.60	14.40	14.80	14.40	14.60	3,000	14.450	-10.98%
2016-05-27	0	0.820	0.680	0.820	0.680	0.820	35,000	24,550	0.7014	16.40	13.60	16.40	13.60	16.40	1,750	14.029	17.14%
2016-05-26	0	0.700	0.700	0.740	0.600	0.720	2,135,000	1,484,500	0.6953	14.00	14.00	14.80	12.00	14.40	106,750	13.906	-1.41%
2016-05-25	0	0.710	0.710	0.750	-	-	0	0	-	14.20	14.20	15.00	-	-	0	-	0.00%
2016-05-24	0	0.710	0.700	0.740	0.710	0.710	370,000	262,700	0.7100	14.20	14.00	14.80	14.20	14.20	18,500	14.200	0.00%
2016-05-23	0	0.710	0.710	0.740	0.710	0.710	10,000	7,100	0.7100	14.20	14.20	14.80	14.20	14.20	500	14.200	0.00%
2016-05-20	0	0.710	0.700	0.710	-	-	0	0	-	14.20	14.00	14.20	-	-	0	-	0.00%
2016-05-19	0	0.710	0.710	0.730	0.700	0.710	175,600	123,040	0.7007	14.20	14.20	14.60	14.00	14.20	8,780	14.014	-5.33%
2016-05-18	0	0.750	0.700	0.750	0.710	0.750	65,000	46,350	0.7131	15.00	14.00	15.00	14.20	15.00	3,250	14.262	0.00%
2016-05-17	0	0.750	0.710	0.750	0.690	0.750	210,000	152,300	0.7252	15.00	14.20	15.00	13.80	15.00	10,500	14.505	11.94%
2016-05-16	0	0.670	0.670	0.680	0.660	0.680	864,600	581,808	0.6729	13.40	13.40	13.60	13.20	13.60	43,230	13.458	-1.47%
2016-05-13	0	0.680	0.680	0.690	0.680	0.710	650,000	454,750	0.6996	13.60	13.60	13.80	13.60	14.20	32,500	13.992	-1.45%
2016-05-12	0	0.690	0.680	0.690	0.680	0.700	885,000	608,600	0.6877	13.80	13.60	13.80	13.60	14.00	44,250	13.754	-4.17%
2016-05-11	0	0.720	0.720	0.750	0.720	0.720	20,000	14,400	0.7200	14.40	14.40	15.00	14.40	14.40	1,000	14.400	0.00%
2016-05-10	0	0.720	0.700	0.760	0.700	0.720	110,000	78,100	0.7100	14.40	14.00	15.20	14.00	14.40	5,500	14.200	-1.37%
2016-05-09	0	0.730	0.700	0.750	-	-	0	0	-	14.60	14.00	15.00	-	-	0	-	0.00%
2016-05-06	0	0.730	0.720	0.740	0.730	0.730	200,000	146,000	0.7300	14.60	14.40	14.80	14.60	14.60	10,000	14.600	0.00%
2016-05-05	0	0.730	0.730	0.760	-	-	0	0	-	14.60	14.60	15.20	-	-	0	-	1.39%
2016-05-04	0	0.720	0.720	0.750	0.700	0.730	575,000	417,600	0.7263	14.40	14.40	15.00	14.00	14.60	28,750	14.525	0.00%
2016-05-03	0	0.720	0.700	0.730	0.700	0.730	799,000	570,040	0.7134	14.40	14.00	14.60	14.00	14.60	39,950	14.269	-4.00%
2016-04-29	0	0.750	0.730	0.780	-	-	0	0	-	15.00	14.60	15.60	-	-	0	-	0.00%
2016-04-28	0	0.750	0.750	0.770	0.750	0.750	201,000	150,720	0.7499	15.00	15.00	15.40	15.00	15.00	10,050	14.997	0.00%
2016-04-27	0	0.750	0.740	0.770	0.750	0.760	250,000	188,000	0.7520	15.00	14.80	15.40	15.00	15.20	12,500	15.040	0.00%
2016-04-26	0	0.750	0.730	0.780	0.750	0.750	100,000	75,000	0.7500	15.00	14.60	15.60	15.00	15.00	5,000	15.000	0.00%
2016-04-25	0	0.750	0.740	0.750	0.750	0.750	12,000	8,920	0.7433	15.00	14.80	15.00	15.00	15.00	600	14.867	1.35%
2016-04-22	0	0.740	0.740	0.750	0.730	0.740	571,800	422,888	0.7396	14.80	14.80	15.00	14.60	14.80	28,590	14.791	1.37%
2016-04-21	0	0.730	0.730	0.770	0.720	0.740	360,000	262,800	0.7300	14.60	14.60	15.40	14.40	14.80	18,000	14.600	0.00%
2016-04-20	0	0.730	0.730	0.760	0.700	0.790	1,500,000	1,124,800	0.7499	14.60	14.60	15.20	14.00	15.80	75,000	14.997	-6.41%
2016-04-19	0	0.780	0.780	0.800	0.770	0.780	370,000	288,000	0.7784	15.60	15.60	16.00	15.40	15.60	18,500	15.568	0.00%
2016-04-18	0	0.780	0.770	0.790	0.780	0.800	75,000	59,500	0.7933	15.60	15.40	15.80	15.60	16.00	3,750	15.867	-6.02%
2016-04-15	0	0.830	0.770	0.850	-	-	0	0	-	16.60	15.40	17.00	-	-	0	-	0.00%
2016-04-14	0	0.830	0.780	0.840	0.800	0.830	355,000	284,800	0.8023	16.60	15.60	16.80	16.00	16.60	17,750	16.045	-2.35%
2016-04-13	0	0.850	0.810	0.850	-	-	0	0	-	17.00	16.20	17.00	-	-	0	-	-3.41%
2016-04-12	0	0.880	0.810	0.880	0.890	0.920	25,000	22,400	0.8960	17.60	16.20	17.60	17.80	18.40	1,250	17.920	4.76%
2016-04-11	0	0.840	0.790	0.840	-	-	0	0	-	16.80	15.80	16.80	-	-	0	-	-1.18%
2016-04-08	0	0.850	0.820	0.850	0.820	0.850	55,000	45,250	0.8227	17.00	16.40	17.00	16.40	17.00	2,750	16.455	-3.41%
2016-04-07	0	0.880	0.820	0.880	0.800	0.880	195,400	160,412	0.8209	17.60	16.40	17.60	16.00	17.60	9,770	16.419	7.32%
2016-04-06	0	0.820	0.820	0.880	0.820	0.880	40,000	34,050	0.8513	16.40	16.40	17.60	16.40	17.60	2,000	17.025	-4.65%
2016-04-05	0	0.860	0.820	0.880	0.860	0.860	5,000	4,300	0.8600	17.20	16.40	17.60	17.20	17.20	250	17.200	0.00%
2016-04-01	0	0.860	0.800	0.860	-	-	0	0	-	17.20	16.00	17.20	-	-	0	-	0.00%
2016-03-31	0	0.860	0.780	0.870	-	-	0	0	-	17.20	15.60	17.40	-	-	0	-	0.00%
2016-03-30	0	0.860	0.790	0.860	0.780	0.870	91,000	73,250	0.8049	17.20	15.80	17.20	15.60	17.40	4,550	16.099	7.50%
2016-03-29	0	0.800	0.760	0.820	0.790	0.800	45,000	35,750	0.7944	16.00	15.20	16.40	15.80	16.00	2,250	15.889	2.56%
2016-03-24	0	0.780	0.760	0.780	0.770	0.780	120,000	93,000	0.7750	15.60	15.20	15.60	15.40	15.60	6,000	15.500	1.30%
2016-03-23	0	0.770	0.770	0.800	0.760	0.760	169,800	128,904	0.7592	15.40	15.40	16.00	15.20	15.20	8,490	15.183	1.32%
2016-03-22	0	0.760	0.750	0.820	-	-	3,200	2,272	0.7100	15.20	15.00	16.40	-	-	160	14.200	0.00%
2016-03-21	0	0.760	0.760	0.790	0.760	0.780	203,000	157,990	0.7783	15.20	15.20	15.80	15.20	15.60	10,150	15.566	-2.56%
2016-03-18	0	0.780	0.780	0.830	-	-	0	0	-	15.60	15.60	16.60	-	-	0	-	0.00%
2016-03-17	0	0.780	0.780	0.840	-	-	0	0	-	15.60	15.60	16.80	-	-	0	-	0.00%
2016-03-16	0	0.780	0.780	0.840	0.780	0.780	10,000	7,800	0.7800	15.60	15.60	16.80	15.60	15.60	500	15.600	-3.70%
2016-03-15	0	0.810	0.780	0.810	-	-	3,000	2,250	0.7500	16.20	15.60	16.20	-	-	150	15.000	-2.41%
2016-03-14	0	0.830	0.760	0.830	0.750	0.830	44,200	34,572	0.7822	16.60	15.20	16.60	15.00	16.60	2,210	15.643	3.75%
2016-03-11	0	0.800	0.800	0.890	0.780	0.780	5,000	3,900	0.7800	16.00	16.00	17.80	15.60	15.60	250	15.600	-4.76%
2016-03-10	0	0.840	0.760	0.840	-	-	0	0	-	16.80	15.20	16.80	-	-	0	-	-2.33%
2016-03-09	0	0.860	0.780	0.890	-	-	0	0	-	17.20	15.60	17.80	-	-	0	-	0.00%
2016-03-08	0	0.860	0.760	0.860	-	-	0	0	-	17.20	15.20	17.20	-	-	0	-	0.00%
2016-03-07	0	0.860	0.760	0.860	-	-	0	0	-	17.20	15.20	17.20	-	-	0	-	0.00%
2016-03-04	0	0.860	0.780	0.860	0.900	0.900	10,000	9,000	0.9000	17.20	15.60	17.20	18.00	18.00	500	18.000	7.50%
2016-03-03	0	0.800	0.760	0.800	-	-	0	0	-	16.00	15.20	16.00	-	-	0	-	0.00%
2016-03-02	0	0.800	0.790	0.800	0.790	0.800	95,000	75,550	0.7953	16.00	15.80	16.00	15.80	16.00	4,750	15.905	5.26%
2016-03-01	0	0.760	0.760	0.790	0.760	0.760	15,000	11,400	0.7600	15.20	15.20	15.80	15.20	15.20	750	15.200	-2.56%
2016-02-29	0	0.780	0.690	0.780	-	-	0	0	-	15.60	13.80	15.60	-	-	0	-	0.00%
2016-02-26	0	0.780	0.760	0.780	0.790	0.790	5,000	3,950	0.7900	15.60	15.20	15.60	15.80	15.80	250	15.800	-1.27%
2016-02-25	0	0.790	0.730	0.830	-	-	0	0	-	15.80	14.60	16.60	-	-	0	-	0.00%
2016-02-24	0	0.790	0.790	0.840	0.790	0.790	31,000	24,460	0.7890	15.80	15.80	16.80	15.80	15.80	1,550	15.781	0.00%
2016-02-23	0	0.790	0.790	0.850	-	-	0	0	-	15.80	15.80	17.00	-	-	0	-	0.00%
2016-02-22	0	0.790	0.790	0.860	0.790	0.800	305,000	241,200	0.7908	15.80	15.80	17.20	15.80	16.00	15,250	15.816	-1.25%
2016-02-19	0	0.800	0.800	0.860	0.790	0.800	20,000	15,850	0.7925	16.00	16.00	17.20	15.80	16.00	1,000	15.850	3.90%
2016-02-18	0	0.770	0.770	0.810	0.770	0.800	220,000	175,650	0.7984	15.40	15.40	16.20	15.40	16.00	11,000	15.968	-6.10%
2016-02-17	0	0.820	0.810	0.820	0.810	0.830	85,000	68,950	0.8112	16.40	16.20	16.40	16.20	16.60	4,250	16.224	0.00%
2016-02-16	0	0.820	0.810	0.820	0.820	0.830	256,000	210,430	0.8220	16.40	16.20	16.40	16.40	16.60	12,800	16.440	-1.20%
2016-02-15	0	0.830	0.830	0.870	0.800	0.800	10,000	8,000	0.8000	16.60	16.60	17.40	16.00	16.00	500	16.000	-2.35%
2016-02-12	0	0.850	0.790	0.850	-	-	0	0	-	17.00	15.80	17.00	-	-	0	-	-2.30%
2016-02-11	0	0.870	0.830	0.870	0.880	0.880	55,000	48,400	0.8800	17.40	16.60	17.40	17.60	17.60	2,750	17.600	-1.14%
2016-02-05	0	0.880	0.840	0.880	0.830	0.880	10,000	8,550	0.8550	17.60	16.80	17.60	16.60	17.60	500	17.100	-1.12%
2016-02-04	0	0.890	0.850	0.890	0.830	0.890	84,800	73,178	0.8629	17.80	17.00	17.80	16.60	17.80	4,240	17.259	4.71%
2016-02-03	0	0.850	0.810	0.890	0.790	0.850	198,200	162,366	0.8192	17.00	16.20	17.80	15.80	17.00	9,910	16.384	1.19%
2016-02-02	0	0.840	0.790	0.840	0.800	0.840	70,000	56,200	0.8029	16.80	15.80	16.80	16.00	16.80	3,500	16.057	6.33%
2016-02-01	0	0.790	0.720	0.800	0.790	0.790	5,000	3,950	0.7900	15.80	14.40	16.00	15.80	15.80	250	15.800	1.28%
2016-01-29	0	0.780	0.780	0.810	0.780	0.780	60,000	46,800	0.7800	15.60	15.60	16.20	15.60	15.60	3,000	15.600	-3.70%
2016-01-28	0	0.810	0.750	0.820	-	-	0	0	-	16.20	15.00	16.40	-	-	0	-	0.00%
2016-01-27	0	0.810	0.760	0.820	0.810	0.810	5,000	4,050	0.8100	16.20	15.20	16.40	16.20	16.20	250	16.200	5.19%
2016-01-26	0	0.770	0.770	0.780	0.770	0.800	485,000	378,450	0.7803	15.40	15.40	15.60	15.40	16.00	24,250	15.606	-4.94%
2016-01-25	0	0.810	0.800	0.820	0.800	0.820	89,000	72,180	0.8110	16.20	16.00	16.40	16.00	16.40	4,450	16.220	-1.22%
2016-01-22	0	0.820	0.810	0.830	0.810	0.810	100,000	81,000	0.8100	16.40	16.20	16.60	16.20	16.20	5,000	16.200	1.23%
2016-01-21	0	0.810	0.800	0.840	0.800	0.870	415,000	343,200	0.8270	16.20	16.00	16.80	16.00	17.40	20,750	16.540	-4.71%
2016-01-20	0	0.850	0.840	0.860	0.830	0.850	301,000	253,700	0.8429	17.00	16.80	17.20	16.60	17.00	15,050	16.857	-4.49%
2016-01-19	0	0.890	0.850	0.890	0.850	0.890	62,400	53,096	0.8509	17.80	17.00	17.80	17.00	17.80	3,120	17.018	2.30%
2016-01-18	0	0.870	0.830	0.870	0.840	0.870	15,000	12,900	0.8600	17.40	16.60	17.40	16.80	17.40	750	17.200	2.35%
2016-01-15	0	0.850	0.810	0.850	0.790	0.880	1,491,400	1,205,764	0.8085	17.00	16.20	17.00	15.80	17.60	74,570	16.170	-5.56%
2016-01-14	0	0.900	0.890	0.990	0.890	0.900	3,175,000	2,825,950	0.8901	18.00	17.80	19.80	17.80	18.00	158,750	17.801	1.12%
2016-01-13	0	0.890	0.860	0.890	0.890	0.890	30,000	26,700	0.8900	17.80	17.20	17.80	17.80	17.80	1,500	17.800	-1.11%
2016-01-12	0	0.900	0.890	0.910	0.880	0.930	410,000	365,350	0.8911	18.00	17.80	18.20	17.60	18.60	20,500	17.822	0.00%
2016-01-11	0	0.900	0.880	0.910	0.880	0.900	180,000	161,600	0.8978	18.00	17.60	18.20	17.60	18.00	9,000	17.956	0.00%
2016-01-08	0	0.900	0.900	0.930	0.890	0.930	520,000	471,000	0.9058	18.00	18.00	18.60	17.80	18.60	26,000	18.115	1.12%
2016-01-07	0	0.890	0.890	0.930	0.880	0.930	705,000	635,850	0.9019	17.80	17.80	18.60	17.60	18.60	35,250	18.038	-6.32%
2016-01-06	0	0.950	0.950	0.970	0.940	0.950	178,400	168,244	0.9431	19.00	19.00	19.40	18.80	19.00	8,920	18.861	-1.04%
2016-01-05	0	0.960	0.950	0.960	0.950	0.970	412,000	393,550	0.9552	19.20	19.00	19.20	19.00	19.40	20,600	19.104	-1.03%
2016-01-04	0	0.970	0.950	0.970	0.930	0.970	80,000	76,700	0.9588	19.40	19.00	19.40	18.60	19.40	4,000	19.175	0.00%
2015-12-31	0	0.970	0.950	0.970	0.960	0.970	100,000	95,950	0.9595	19.40	19.00	19.40	19.20	19.40	5,000	19.190	0.00%
2015-12-30	0	0.970	0.970	0.980	0.960	0.970	45,000	43,300	0.9622	19.40	19.40	19.60	19.20	19.40	2,250	19.244	-1.02%
2015-12-29	0	0.980	0.940	0.980	0.940	0.990	6,887,000	6,614,190	0.9604	19.60	18.80	19.60	18.80	19.80	344,350	19.208	-2.00%
2015-12-28	0	1.000	0.980	1.000	0.960	1.010	910,000	886,300	0.9740	20.00	19.60	20.00	19.20	20.20	45,500	19.479	2.04%
2015-12-24	0	0.980	0.960	1.000	-	-	0	0	-	19.60	19.20	20.00	-	-	0	-	0.00%
2015-12-23	0	0.980	0.980	1.000	0.960	1.040	215,000	212,300	0.9874	19.60	19.60	20.00	19.20	20.80	10,750	19.749	1.03%
2015-12-22	0	0.970	0.940	0.970	0.930	0.990	145,000	138,500	0.9552	19.40	18.80	19.40	18.60	19.80	7,250	19.103	2.11%
2015-12-21	0	0.950	0.950	0.960	0.910	0.960	105,000	99,700	0.9495	19.00	19.00	19.20	18.20	19.20	5,250	18.990	0.00%
2015-12-18	0	0.950	0.930	0.950	0.880	0.950	1,571,400	1,419,568	0.9034	19.00	18.60	19.00	17.60	19.00	78,570	18.068	-3.06%
2015-12-17	0	0.980	0.940	0.980	0.880	0.980	2,025,000	1,852,550	0.9148	19.60	18.80	19.60	17.60	19.60	101,250	18.297	1.03%
2015-12-16	0	0.970	0.960	0.980	0.940	0.980	50,000	48,450	0.9690	19.40	19.20	19.60	18.80	19.60	2,500	19.380	-1.02%
2015-12-15	0	0.980	0.940	0.980	0.920	0.980	355,000	339,800	0.9572	19.60	18.80	19.60	18.40	19.60	17,750	19.144	-2.00%
2015-12-14	0	1.000	0.920	1.000	0.880	1.000	360,000	337,500	0.9375	20.00	18.40	20.00	17.60	20.00	18,000	18.750	9.89%
2015-12-11	0	0.910	0.910	0.930	0.900	0.940	775,000	704,450	0.9090	18.20	18.20	18.60	18.00	18.80	38,750	18.179	-3.19%
2015-12-10	0	0.940	0.940	0.950	0.940	0.960	10,000	9,500	0.9500	18.80	18.80	19.00	18.80	19.20	500	19.000	-3.09%
2015-12-09	0	0.970	0.960	0.970	0.930	0.980	80,000	76,750	0.9594	19.40	19.20	19.40	18.60	19.60	4,000	19.188	1.04%
2015-12-08	0	0.960	0.950	0.960	0.950	1.010	3,260,000	3,143,500	0.9643	19.20	19.00	19.20	19.00	20.20	163,000	19.285	-5.88%
2015-12-07	0	1.020	1.010	1.020	0.970	1.050	2,730,800	2,714,060	0.9939	20.40	20.20	20.40	19.40	21.00	136,540	19.877	3.03%
2015-12-04	0	0.990	0.990	1.000	0.990	1.020	220,000	219,100	0.9959	19.80	19.80	20.00	19.80	20.40	11,000	19.918	-1.00%
2015-12-03	0	1.000	1.000	1.040	1.000	1.050	510,000	517,350	1.0144	20.00	20.00	20.80	20.00	21.00	25,500	20.288	-3.85%
2015-12-02	0	1.040	1.040	1.060	1.010	1.040	230,000	235,400	1.0235	20.80	20.80	21.20	20.20	20.80	11,500	20.470	0.00%
2015-12-01	0	1.040	1.030	1.050	1.030	1.050	235,000	243,450	1.0360	20.80	20.60	21.00	20.60	21.00	11,750	20.719	1.96%
2015-11-30	0	1.020	1.020	1.040	1.020	1.070	224,000	230,950	1.0310	20.40	20.40	20.80	20.40	21.40	11,200	20.621	-2.86%
2015-11-27	0	1.050	1.020	1.070	1.010	1.050	80,000	83,000	1.0375	21.00	20.40	21.40	20.20	21.00	4,000	20.750	2.94%
2015-11-26	0	1.020	1.010	1.050	1.010	1.060	155,000	162,350	1.0474	20.40	20.20	21.00	20.20	21.20	7,750	20.948	-1.92%
2015-11-25	0	1.040	1.040	1.050	1.040	1.100	225,200	237,304	1.0537	20.80	20.80	21.00	20.80	22.00	11,260	21.075	-6.31%
2015-11-24	0	1.110	1.100	1.150	1.090	1.170	577,000	659,370	1.1428	22.20	22.00	23.00	21.80	23.40	28,850	22.855	-3.48%
2015-11-23	0	1.150	1.130	1.170	1.070	1.180	4,137,000	4,741,480	1.1461	23.00	22.60	23.40	21.40	23.60	206,850	22.922	3.60%
2015-11-20	0	1.110	1.110	1.120	1.020	1.110	1,131,200	1,232,186	1.0893	22.20	22.20	22.40	20.40	22.20	56,560	21.785	0.91%
2015-11-19	0	1.100	1.060	1.100	1.010	1.110	3,928,200	4,195,074	1.0679	22.00	21.20	22.00	20.20	22.20	196,410	21.359	6.80%
2015-11-18	0	1.030	1.030	1.040	1.020	1.060	1,033,200	1,076,900	1.0423	20.60	20.60	20.80	20.40	21.20	51,660	20.846	0.98%
2015-11-17	0	1.020	0.960	1.030	1.000	1.020	450,000	458,100	1.0180	20.40	19.20	20.60	20.00	20.40	22,500	20.360	0.99%
2015-11-16	0	1.010	1.010	1.040	0.920	1.040	294,000	297,410	1.0116	20.20	20.20	20.80	18.40	20.80	14,700	20.232	8.60%
2015-11-13	0	0.930	0.930	0.970	0.870	0.930	165,000	152,650	0.9252	18.60	18.60	19.40	17.40	18.60	8,250	18.503	0.00%
2015-11-12	0	0.930	0.920	0.980	0.930	0.950	45,000	41,950	0.9322	18.60	18.40	19.60	18.60	19.00	2,250	18.644	-3.12%
2015-11-11	0	0.960	0.950	0.980	0.920	0.960	320,000	298,950	0.9342	19.20	19.00	19.60	18.40	19.20	16,000	18.684	-2.04%
2015-11-10	0	0.980	0.970	0.980	0.920	1.000	650,000	635,000	0.9769	19.60	19.40	19.60	18.40	20.00	32,500	19.538	7.69%
2015-11-09	0	0.910	0.900	0.950	0.910	0.960	125,000	117,550	0.9404	18.20	18.00	19.00	18.20	19.20	6,250	18.808	-7.14%
2015-11-06	0	0.980	0.940	0.980	0.890	0.980	825,000	783,350	0.9495	19.60	18.80	19.60	17.80	19.60	41,250	18.990	10.11%
2015-11-05	0	0.890	0.870	0.910	0.860	0.940	2,040,000	1,853,250	0.9085	17.80	17.40	18.20	17.20	18.80	102,000	18.169	-4.30%
2015-11-04	0	0.930	0.930	0.940	0.780	0.940	2,860,000	2,564,800	0.8968	18.60	18.60	18.80	15.60	18.80	143,000	17.936	13.41%
2015-11-03	0	0.820	0.820	0.840	0.790	0.960	4,165,000	3,534,800	0.8487	16.40	16.40	16.80	15.80	19.20	208,250	16.974	-8.89%
2015-11-02	0	0.900	0.880	0.900	0.900	1.030	2,131,800	2,059,806	0.9662	18.00	17.60	18.00	18.00	20.60	106,590	19.325	-6.25%
2015-10-30	0	0.960	0.960	0.980	0.950	1.140	1,397,400	1,410,146	1.0091	19.20	19.20	19.60	19.00	22.80	69,870	20.182	-13.51%
2015-10-29	0	1.110	1.110	1.130	1.070	1.280	3,825,600	4,274,130	1.1172	22.20	22.20	22.60	21.40	25.60	191,280	22.345	-7.50%
2015-10-28	0	1.200	1.190	1.230	1.100	1.220	7,796,400	9,042,408	1.1598	24.00	23.80	24.60	22.00	24.40	389,820	23.196	8.11%
2015-10-27	0	1.110	1.100	1.130	1.020	1.130	3,546,000	3,903,570	1.1008	22.20	22.00	22.60	20.40	22.60	177,300	22.017	8.82%
2015-10-26	0	1.020	1.000	1.050	0.890	1.020	4,156,300	3,983,309	0.9584	20.40	20.00	21.00	17.80	20.40	207,815	19.168	13.33%
2015-10-23	0	0.900	0.890	0.910	0.880	0.930	7,446,000	6,748,700	0.9064	18.00	17.80	18.20	17.60	18.60	372,300	18.127	5.88%
2015-10-22	0	0.850	0.850	0.860	0.820	0.850	371,800	313,072	0.8420	17.00	17.00	17.20	16.40	17.00	18,590	16.841	1.19%
2015-10-20	0	0.840	0.830	0.850	0.840	0.860	380,000	320,700	0.8439	16.80	16.60	17.00	16.80	17.20	19,000	16.879	-2.33%
2015-10-19	0	0.860	0.850	0.860	0.800	0.880	307,000	254,310	0.8284	17.20	17.00	17.20	16.00	17.60	15,350	16.567	-2.27%
2015-10-16	0	0.880	0.870	0.880	0.880	0.900	795,000	705,300	0.8872	17.60	17.40	17.60	17.60	18.00	39,750	17.743	-2.22%
2015-10-15	0	0.900	0.890	0.910	0.890	0.910	346,500	311,905	0.9002	18.00	17.80	18.20	17.80	18.20	17,325	18.003	0.00%
2015-10-14	0	0.900	0.890	0.910	0.900	0.900	200,000	180,000	0.9000	18.00	17.80	18.20	18.00	18.00	10,000	18.000	0.00%
2015-10-13	0	0.900	0.890	0.910	0.900	0.900	171,800	154,530	0.8995	18.00	17.80	18.20	18.00	18.00	8,590	17.990	-2.17%
2015-10-12	0	0.920	0.910	0.920	0.860	0.920	2,135,000	1,959,700	0.9179	18.40	18.20	18.40	17.20	18.40	106,750	18.358	-2.13%
2015-10-09	0	0.940	0.930	0.940	0.860	0.940	2,869,000	2,538,140	0.8847	18.80	18.60	18.80	17.20	18.80	143,450	17.694	9.30%
2015-10-08	0	0.860	0.860	0.870	0.790	0.860	1,070,000	909,500	0.8500	17.20	17.20	17.40	15.80	17.20	53,500	17.000	1.18%
2015-10-07	0	0.850	0.840	0.860	0.820	0.860	215,000	180,400	0.8391	17.00	16.80	17.20	16.40	17.20	10,750	16.781	-1.16%
2015-10-06	0	0.860	0.810	0.860	0.800	0.860	170,000	141,600	0.8329	17.20	16.20	17.20	16.00	17.20	8,500	16.659	6.17%
2015-10-05	0	0.810	0.780	0.810	0.760	0.810	85,000	65,800	0.7741	16.20	15.60	16.20	15.20	16.20	4,250	15.482	6.58%
2015-10-02	0	0.760	0.740	0.780	0.730	0.790	275,000	210,750	0.7664	15.20	14.80	15.60	14.60	15.80	13,750	15.327	-5.00%
2015-09-30	0	0.800	0.800	0.810	0.800	0.820	342,200	274,244	0.8014	16.00	16.00	16.20	16.00	16.40	17,110	16.028	-3.61%
2015-09-29	0	0.830	0.810	0.830	0.810	0.830	50,000	40,700	0.8140	16.60	16.20	16.60	16.20	16.60	2,500	16.280	-1.19%
2015-09-25	0	0.840	0.820	0.840	0.810	0.840	135,000	110,800	0.8207	16.80	16.40	16.80	16.20	16.80	6,750	16.415	1.20%
2015-09-24	0	0.830	0.830	0.850	0.830	0.860	390,000	332,100	0.8515	16.60	16.60	17.00	16.60	17.20	19,500	17.031	-2.35%
2015-09-23	0	0.850	0.840	0.850	0.820	0.850	838,620	701,506	0.8365	17.00	16.80	17.00	16.40	17.00	41,931	16.730	2.41%
2015-09-22	0	0.830	0.830	0.850	0.800	0.830	240,000	193,800	0.8075	16.60	16.60	17.00	16.00	16.60	12,000	16.150	3.75%
2015-09-21	0	0.800	0.800	0.820	0.770	0.830	510,000	408,150	0.8003	16.00	16.00	16.40	15.40	16.60	25,500	16.006	2.56%
2015-09-18	0	0.780	0.780	0.790	0.740	0.850	3,561,000	2,881,750	0.8093	15.60	15.60	15.80	14.80	17.00	178,050	16.185	9.86%
2015-09-17	0	0.710	0.710	0.720	0.680	0.730	1,425,000	994,900	0.6982	14.20	14.20	14.40	13.60	14.60	71,250	13.964	-1.39%
2015-09-16	0	0.720	0.700	0.720	0.690	0.720	635,000	445,150	0.7010	14.40	14.00	14.40	13.80	14.40	31,750	14.020	4.35%
2015-09-15	0	0.690	0.650	0.690	0.640	0.690	32,000	20,900	0.6531	13.80	13.00	13.80	12.80	13.80	1,600	13.063	-1.43%
2015-09-14	0	0.700	0.680	0.700	0.680	0.700	635,000	437,900	0.6896	14.00	13.60	14.00	13.60	14.00	31,750	13.792	-5.41%
2015-09-11	0	0.740	0.730	0.740	0.650	0.760	1,603,000	1,158,320	0.7226	14.80	14.60	14.80	13.00	15.20	80,150	14.452	23.33%
2015-09-10	0	0.600	0.600	0.610	0.600	0.600	485,000	291,000	0.6000	12.00	12.00	12.20	12.00	12.00	24,250	12.000	0.00%
2015-09-09	0	0.600	0.570	0.600	0.540	0.600	355,000	208,450	0.5872	12.00	11.40	12.00	10.80	12.00	17,750	11.744	1.69%
2015-09-08	0	0.590	0.550	0.630	0.520	0.590	120,000	66,200	0.5517	11.80	11.00	12.60	10.40	11.80	6,000	11.033	7.27%
2015-09-07	0	0.550	0.550	0.650	-	-	0	0	-	11.00	11.00	13.00	-	-	0	-	0.00%
2015-09-04	0	0.550	0.460	0.550	0.550	0.550	5,000	2,750	0.5500	11.00	9.200	11.00	11.00	11.00	250	11.000	0.00%
2015-09-02	0	0.550	0.530	0.580	0.530	0.550	245,000	132,350	0.5402	11.00	10.60	11.60	10.60	11.00	12,250	10.804	0.00%
2015-09-01	0	0.550	0.550	0.590	0.550	0.590	250,000	137,900	0.5516	11.00	11.00	11.80	11.00	11.80	12,500	11.032	-6.78%
2015-08-31	0	0.590	0.520	0.590	-	-	0	0	-	11.80	10.40	11.80	-	-	0	-	0.00%
2015-08-28	0	0.590	0.540	0.590	0.540	0.590	95,000	53,500	0.5632	11.80	10.80	11.80	10.80	11.80	4,750	11.263	7.27%
2015-08-27	0	0.550	0.510	0.620	0.470	0.550	120,000	61,450	0.5121	11.00	10.20	12.40	9.400	11.00	6,000	10.242	5.77%
2015-08-26	0	0.520	0.520	0.560	0.500	0.550	225,000	116,800	0.5191	10.40	10.40	11.20	10.00	11.00	11,250	10.382	13.04%
2015-08-25	0	0.460	0.460	0.495	0.455	0.540	365,000	186,575	0.5112	9.200	9.200	9.900	9.100	10.80	18,250	10.223	-16.36%
2015-08-24	0	0.550	0.500	0.580	0.550	0.600	1,006,600	591,848	0.5880	11.00	10.00	11.60	11.00	12.00	50,330	11.759	-8.33%
2015-08-21	0	0.600	0.600	0.640	0.600	0.610	567,000	345,560	0.6095	12.00	12.00	12.80	12.00	12.20	28,350	12.189	-6.25%
2015-08-20	0	0.640	0.610	0.640	0.640	0.640	70,000	44,800	0.6400	12.80	12.20	12.80	12.80	12.80	3,500	12.800	0.00%
2015-08-19	0	0.640	0.610	0.650	0.610	0.640	425,000	261,250	0.6147	12.80	12.20	13.00	12.20	12.80	21,250	12.294	3.23%
2015-08-18	0	0.620	0.610	0.620	0.620	0.630	240,000	149,000	0.6208	12.40	12.20	12.40	12.40	12.60	12,000	12.417	0.00%
2015-08-17	0	0.620	0.620	0.640	0.620	0.630	90,000	56,400	0.6267	12.40	12.40	12.80	12.40	12.60	4,500	12.533	-1.59%
2015-08-14	0	0.630	0.620	0.630	0.630	0.640	215,000	135,600	0.6307	12.60	12.40	12.60	12.60	12.80	10,750	12.614	0.00%
2015-08-13	0	0.630	0.630	0.680	0.630	0.650	156,000	99,790	0.6397	12.60	12.60	13.60	12.60	13.00	7,800	12.794	-3.08%
2015-08-12	0	0.650	0.630	0.650	0.630	0.660	70,000	45,000	0.6429	13.00	12.60	13.00	12.60	13.20	3,500	12.857	-1.52%
2015-08-11	0	0.660	0.650	0.660	-	-	0	0	-	13.20	13.00	13.20	-	-	0	-	0.00%
2015-08-10	0	0.660	0.650	0.660	0.650	0.660	125,000	81,600	0.6528	13.20	13.00	13.20	13.00	13.20	6,250	13.056	4.76%
2015-08-07	0	0.630	0.630	0.650	0.630	0.630	60,000	37,800	0.6300	12.60	12.60	13.00	12.60	12.60	3,000	12.600	0.00%
2015-08-06	0	0.630	0.630	0.660	0.620	0.620	90,000	55,800	0.6200	12.60	12.60	13.20	12.40	12.40	4,500	12.400	0.00%
2015-08-05	0	0.630	0.620	0.660	0.620	0.630	265,000	165,400	0.6242	12.60	12.40	13.20	12.40	12.60	13,250	12.483	3.28%
2015-08-04	0	0.610	0.610	0.660	0.610	0.610	25,000	15,250	0.6100	12.20	12.20	13.20	12.20	12.20	1,250	12.200	-1.61%
2015-08-03	0	0.620	0.610	0.680	0.600	0.620	960,000	577,200	0.6013	12.40	12.20	13.60	12.00	12.40	48,000	12.025	-3.12%
2015-07-31	0	0.640	0.610	0.640	0.610	0.650	25,000	15,750	0.6300	12.80	12.20	12.80	12.20	13.00	1,250	12.600	-1.54%
2015-07-30	0	0.650	0.610	0.660	0.620	0.650	120,000	74,600	0.6217	13.00	12.20	13.20	12.40	13.00	6,000	12.433	-1.52%
2015-07-29	0	0.660	0.640	0.660	0.620	0.660	320,000	204,750	0.6398	13.20	12.80	13.20	12.40	13.20	16,000	12.797	10.00%
2015-07-28	0	0.600	0.600	0.620	0.600	0.630	355,000	214,800	0.6051	12.00	12.00	12.40	12.00	12.60	17,750	12.101	-3.23%
2015-07-27	0	0.620	0.620	0.630	0.600	0.650	1,805,000	1,136,800	0.6298	12.40	12.40	12.60	12.00	13.00	90,250	12.596	-8.82%
2015-07-24	0	0.680	0.670	0.690	0.670	0.700	315,000	218,450	0.6935	13.60	13.40	13.80	13.40	14.00	15,750	13.870	-2.86%
2015-07-23	0	0.700	0.650	0.700	0.650	0.700	750,000	493,300	0.6577	14.00	13.00	14.00	13.00	14.00	37,500	13.155	9.38%
2015-07-22	0	0.640	0.640	0.650	0.640	0.660	430,000	279,650	0.6503	12.80	12.80	13.00	12.80	13.20	21,500	13.007	-1.54%
2015-07-21	0	0.650	0.650	0.670	0.640	0.730	2,507,000	1,667,050	0.6650	13.00	13.00	13.40	12.80	14.60	125,350	13.299	-5.80%
2015-07-20	0	0.690	0.660	0.690	0.650	0.730	1,700,000	1,170,900	0.6888	13.80	13.20	13.80	13.00	14.60	85,000	13.775	0.00%
2015-07-17	0	0.690	0.660	0.700	0.670	0.700	1,135,000	779,250	0.6866	13.80	13.20	14.00	13.40	14.00	56,750	13.731	2.99%
2015-07-16	0	0.670	0.660	0.680	0.650	0.680	565,000	381,200	0.6747	13.40	13.20	13.60	13.00	13.60	28,250	13.494	0.00%
2015-07-15	0	0.670	0.650	0.680	0.650	0.740	5,590,000	3,776,050	0.6755	13.40	13.00	13.60	13.00	14.80	279,500	13.510	-6.94%
2015-07-14	0	0.720	0.710	0.720	0.700	0.760	7,358,000	5,293,150	0.7194	14.40	14.20	14.40	14.00	15.20	367,900	14.387	4.35%
2015-07-13	0	0.690	0.670	0.690	0.630	0.690	3,285,000	2,150,650	0.6547	13.80	13.40	13.80	12.60	13.80	164,250	13.094	4.55%
2015-07-10	0	0.660	0.640	0.680	0.590	0.750	9,051,200	5,897,384	0.6516	13.20	12.80	13.60	11.80	15.00	452,560	13.031	0.00%
2015-07-09	0	0.660	0.630	0.660	0.500	0.700	4,100,000	2,411,600	0.5882	13.20	12.60	13.20	10.00	14.00	205,000	11.764	32.00%
2015-07-08	0	0.500	0.500	0.530	0.500	0.700	4,942,000	2,724,260	0.5512	10.00	10.00	10.60	10.00	14.00	247,100	11.025	-31.51%
2015-07-07	0	0.730	0.730	0.770	0.720	0.800	2,722,000	2,068,280	0.7598	14.60	14.60	15.40	14.40	16.00	136,100	15.197	-5.19%
2015-07-06	0	0.770	0.730	0.770	0.670	1.420	19,179,963	18,289,009	0.9535	15.40	14.60	15.40	13.40	28.40	958,998	19.071	-41.22%
2015-07-03	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2015-05-22	1	1.310	1.280	1.360	0.980	1.400	19,838,700	25,461,604	1.2834	26.20	25.60	27.20	19.60	28.00	991,935	25.669	36.46%
2015-05-21	0	0.960	0.930	0.970	0.900	0.980	2,887,400	2,746,864	0.9513	19.20	18.60	19.40	18.00	19.60	144,370	19.027	3.23%
2015-05-20	0	0.930	0.920	0.950	0.900	0.950	344,200	319,868	0.9293	18.60	18.40	19.00	18.00	19.00	17,210	18.586	3.33%
2015-05-19	0	0.900	0.900	0.930	0.900	0.930	220,000	202,350	0.9198	18.00	18.00	18.60	18.00	18.60	11,000	18.395	-3.23%
2015-05-18	0	0.930	0.930	0.940	0.880	0.970	897,000	833,750	0.9295	18.60	18.60	18.80	17.60	19.40	44,850	18.590	4.49%
2015-05-15	0	0.890	0.880	0.900	0.860	0.930	501,200	445,996	0.8899	17.80	17.60	18.00	17.20	18.60	25,060	17.797	2.30%
2015-05-14	0	0.870	0.870	0.890	0.870	0.870	330,000	287,100	0.8700	17.40	17.40	17.80	17.40	17.40	16,500	17.400	0.00%
2015-05-13	0	0.870	0.860	0.890	0.850	0.870	336,000	290,780	0.8654	17.40	17.20	17.80	17.00	17.40	16,800	17.308	1.16%
2015-05-12	0	0.860	0.860	0.870	0.840	0.880	971,000	843,160	0.8683	17.20	17.20	17.40	16.80	17.60	48,550	17.367	-3.37%
2015-05-11	0	0.890	0.890	0.900	0.890	0.930	984,000	893,640	0.9082	17.80	17.80	18.00	17.80	18.60	49,200	18.163	-2.20%
2015-05-08	0	0.910	0.910	0.920	0.850	0.930	459,800	410,874	0.8936	18.20	18.20	18.40	17.00	18.60	22,990	17.872	4.60%
2015-05-07	0	0.870	0.860	0.870	0.870	0.910	245,000	217,050	0.8859	17.40	17.20	17.40	17.40	18.20	12,250	17.718	-4.40%
2015-05-06	0	0.910	0.910	0.920	0.900	0.960	1,040,000	957,600	0.9208	18.20	18.20	18.40	18.00	19.20	52,000	18.415	-4.21%
2015-05-05	0	0.950	0.940	0.950	0.910	1.050	1,791,000	1,727,500	0.9645	19.00	18.80	19.00	18.20	21.00	89,550	19.291	-1.04%
2015-05-04	0	0.960	0.950	0.960	0.880	1.030	8,296,000	8,135,210	0.9806	19.20	19.00	19.20	17.60	20.60	414,800	19.612	11.63%
2015-04-30	0	0.860	0.840	0.880	0.790	0.900	1,850,200	1,579,912	0.8539	17.20	16.80	17.60	15.80	18.00	92,510	17.078	3.61%
2015-04-29	0	0.830	0.800	0.830	0.800	0.830	289,000	234,490	0.8114	16.60	16.00	16.60	16.00	16.60	14,450	16.228	1.22%
2015-04-28	0	0.820	0.810	0.830	0.810	0.840	276,000	225,880	0.8184	16.40	16.20	16.60	16.20	16.80	13,800	16.368	-1.20%
2015-04-27	0	0.830	0.830	0.840	0.810	0.870	887,900	742,418	0.8362	16.60	16.60	16.80	16.20	17.40	44,395	16.723	1.22%
2015-04-24	0	0.820	0.810	0.820	0.800	0.840	605,000	493,450	0.8156	16.40	16.20	16.40	16.00	16.80	30,250	16.312	3.80%
2015-04-23	0	0.790	0.790	0.800	0.750	0.880	1,568,000	1,267,810	0.8086	15.80	15.80	16.00	15.00	17.60	78,400	16.171	5.33%
2015-04-22	0	0.750	0.750	0.780	0.750	0.790	486,000	367,990	0.7572	15.00	15.00	15.60	15.00	15.80	24,300	15.144	-2.60%
2015-04-21	0	0.770	0.770	0.790	0.760	0.790	314,000	242,110	0.7711	15.40	15.40	15.80	15.20	15.80	15,700	15.421	0.00%
2015-04-20	0	0.770	0.770	0.780	0.770	0.800	116,000	91,440	0.7883	15.40	15.40	15.60	15.40	16.00	5,800	15.766	-4.94%
2015-04-17	0	0.810	0.790	0.810	0.770	0.810	375,500	300,700	0.8008	16.20	15.80	16.20	15.40	16.20	18,775	16.016	1.25%
2015-04-16	0	0.800	0.790	0.800	0.780	0.840	1,204,000	956,680	0.7946	16.00	15.80	16.00	15.60	16.80	60,200	15.892	0.00%
2015-04-15	0	0.800	0.790	0.810	0.780	0.830	716,200	570,512	0.7966	16.00	15.80	16.20	15.60	16.60	35,810	15.932	2.56%
2015-04-14	0	0.780	0.780	0.810	0.780	0.870	1,850,600	1,502,430	0.8119	15.60	15.60	16.20	15.60	17.40	92,530	16.237	-3.70%
2015-04-13	0	0.810	0.800	0.830	0.780	0.820	1,933,000	1,543,238	0.7984	16.20	16.00	16.60	15.60	16.40	96,650	15.967	5.19%
2015-04-10	0	0.770	0.770	0.810	0.760	0.780	85,000	65,200	0.7671	15.40	15.40	16.20	15.20	15.60	4,250	15.341	0.00%
2015-04-09	0	0.770	0.760	0.770	0.760	0.780	641,200	491,318	0.7662	15.40	15.20	15.40	15.20	15.60	32,060	15.325	-1.28%
2015-04-08	0	0.780	0.780	0.800	0.780	0.820	525,400	417,504	0.7946	15.60	15.60	16.00	15.60	16.40	26,270	15.893	1.30%
2015-04-02	0	0.770	0.760	0.780	0.770	0.790	240,000	185,150	0.7715	15.40	15.20	15.60	15.40	15.80	12,000	15.429	-2.53%
2015-04-01	0	0.790	0.780	0.790	0.780	0.790	20,000	15,700	0.7850	15.80	15.60	15.80	15.60	15.80	1,000	15.700	0.00%
2015-03-31	0	0.790	0.780	0.810	0.760	0.790	150,400	116,246	0.7729	15.80	15.60	16.20	15.20	15.80	7,520	15.458	-2.47%
2015-03-30	0	0.810	0.810	0.830	0.780	0.850	545,000	434,000	0.7963	16.20	16.20	16.60	15.60	17.00	27,250	15.927	-1.22%
2015-03-27	0	0.820	0.770	0.820	0.750	0.840	585,000	461,350	0.7886	16.40	15.40	16.40	15.00	16.80	29,250	15.773	-2.38%
2015-03-26	0	0.840	0.780	0.840	0.790	0.840	72,600	58,824	0.8102	16.80	15.60	16.80	15.80	16.80	3,630	16.205	5.00%
2015-03-25	0	0.800	0.790	0.810	0.800	0.800	160,000	128,000	0.8000	16.00	15.80	16.20	16.00	16.00	8,000	16.000	-4.76%
2015-03-24	0	0.840	0.800	0.840	0.780	0.850	750,000	594,000	0.7920	16.80	16.00	16.80	15.60	17.00	37,500	15.840	0.00%
2015-03-23	0	0.840	0.800	0.840	0.830	0.850	45,000	37,650	0.8367	16.80	16.00	16.80	16.60	17.00	2,250	16.733	6.33%
2015-03-20	0	0.790	0.790	0.800	0.780	0.800	415,000	328,450	0.7914	15.80	15.80	16.00	15.60	16.00	20,750	15.829	-3.66%
2015-03-19	0	0.820	0.820	0.830	0.760	0.830	438,000	348,430	0.7955	16.40	16.40	16.60	15.20	16.60	21,900	15.910	0.00%
2015-03-18	0	0.820	0.780	0.840	0.710	0.840	6,410,000	5,018,250	0.7829	16.40	15.60	16.80	14.20	16.80	320,500	15.658	2.50%
2015-03-17	0	0.800	0.800	0.820	0.780	0.880	450,000	369,390	0.8209	16.00	16.00	16.40	15.60	17.60	22,500	16.417	-6.98%
2015-03-16	0	0.860	0.860	0.900	0.850	0.900	46,142	39,736	0.8612	17.20	17.20	18.00	17.00	18.00	2,307	17.223	0.00%
2015-03-13	0	0.860	0.860	0.870	0.810	0.940	125,000	109,650	0.8772	17.20	17.20	17.40	16.20	18.80	6,250	17.544	0.00%
2015-03-12	0	0.860	0.860	0.870	0.790	0.900	375,000	327,650	0.8737	17.20	17.20	17.40	15.80	18.00	18,750	17.475	-1.15%
2015-03-11	0	0.870	0.800	0.870	0.800	0.880	195,000	162,050	0.8310	17.40	16.00	17.40	16.00	17.60	9,750	16.621	0.00%
2015-03-10	0	0.870	0.850	0.870	0.870	0.920	290,000	255,800	0.8821	17.40	17.00	17.40	17.40	18.40	14,500	17.641	-9.37%
2015-03-09	0	0.960	0.930	0.970	0.910	0.980	155,000	149,650	0.9655	19.20	18.60	19.40	18.20	19.60	7,750	19.310	-2.04%
2015-03-06	0	0.980	0.930	0.980	0.950	1.000	148,200	142,790	0.9635	19.60	18.60	19.60	19.00	20.00	7,410	19.270	0.00%
2015-03-05	0	0.980	0.980	1.010	0.970	1.010	73,000	71,840	0.9841	19.60	19.60	20.20	19.40	20.20	3,650	19.682	-4.85%
2015-03-04	0	1.030	1.010	1.030	1.000	1.060	456,000	469,420	1.0294	20.60	20.20	20.60	20.00	21.20	22,800	20.589	0.00%
2015-03-03	0	1.030	1.030	1.040	1.010	1.030	317,000	324,910	1.0250	20.60	20.60	20.80	20.20	20.60	15,850	20.499	-0.96%
2015-03-02	0	1.040	1.030	1.040	1.000	1.080	475,000	496,500	1.0453	20.80	20.60	20.80	20.00	21.60	23,750	20.905	4.00%
2015-02-27	0	1.000	1.000	1.050	1.000	1.080	425,000	427,300	1.0054	20.00	20.00	21.00	20.00	21.60	21,250	20.108	0.00%
2015-02-26	0	1.000	0.990	1.000	0.990	1.140	597,400	650,446	1.0888	20.00	19.80	20.00	19.80	22.80	29,870	21.776	-8.26%
2015-02-25	0	1.090	1.070	1.090	1.080	1.200	1,450,000	1,619,750	1.1171	21.80	21.40	21.80	21.60	24.00	72,500	22.341	-5.22%
2015-02-24	0	1.150	1.140	1.150	1.070	1.170	4,822,800	5,400,078	1.1197	23.00	22.80	23.00	21.40	23.40	241,140	22.394	7.48%
2015-02-23	0	1.070	1.070	1.080	1.020	1.130	4,530,000	4,768,450	1.0526	21.40	21.40	21.60	20.40	22.60	226,500	21.053	3.88%
2015-02-18	0	1.030	1.030	1.040	1.000	1.080	2,381,000	2,521,700	1.0591	20.60	20.60	20.80	20.00	21.60	119,050	21.182	3.00%
2015-02-17	0	1.000	0.990	1.000	0.920	1.010	2,055,000	1,924,300	0.9364	20.00	19.80	20.00	18.40	20.20	102,750	18.728	8.70%
2015-02-16	0	0.920	0.920	0.930	0.850	0.970	295,000	271,550	0.9205	18.40	18.40	18.60	17.00	19.40	14,750	18.410	3.37%
2015-02-13	0	0.890	0.760	0.890	0.820	0.890	107,600	90,255	0.8388	17.80	15.20	17.80	16.40	17.80	5,380	16.776	8.54%
2015-02-12	0	0.820	0.750	0.820	-	-	0	0	-	16.40	15.00	16.40	-	-	0	-	0.00%
2015-02-11	0	0.820	0.760	0.820	-	-	0	0	-	16.40	15.20	16.40	-	-	0	-	-1.20%
2015-02-10	0	0.830	0.760	0.830	0.830	0.840	90,000	75,500	0.8389	16.60	15.20	16.60	16.60	16.80	4,500	16.778	2.47%
2015-02-09	0	0.810	0.770	0.820	0.810	0.860	108,000	91,640	0.8485	16.20	15.40	16.40	16.20	17.20	5,400	16.970	1.25%
2015-02-06	0	0.800	0.800	0.830	-	-	0	0	-	16.00	16.00	16.60	-	-	0	-	0.00%
2015-02-05	0	0.800	0.780	0.830	0.800	0.810	75,000	60,200	0.8027	16.00	15.60	16.60	16.00	16.20	3,750	16.053	-2.44%
2015-02-04	0	0.820	0.800	0.840	0.800	0.820	25,000	20,250	0.8100	16.40	16.00	16.80	16.00	16.40	1,250	16.200	2.50%
2015-02-03	0	0.800	0.800	0.820	0.790	0.870	261,080	219,410	0.8404	16.00	16.00	16.40	15.80	17.40	13,054	16.808	-3.61%
2015-02-02	0	0.830	0.800	0.830	0.790	0.840	154,400	123,556	0.8002	16.60	16.00	16.60	15.80	16.80	7,720	16.005	-1.19%
2015-01-30	0	0.840	0.800	0.850	0.820	0.900	49,000	41,080	0.8384	16.80	16.00	17.00	16.40	18.00	2,450	16.767	0.00%
2015-01-29	0	0.840	0.800	0.840	0.760	0.850	444,000	349,470	0.7871	16.80	16.00	16.80	15.20	17.00	22,200	15.742	-1.18%
2015-01-28	0	0.850	0.810	0.880	0.730	0.850	170,000	135,950	0.7997	17.00	16.20	17.60	14.60	17.00	8,500	15.994	8.97%
2015-01-27	0	0.780	0.770	0.800	0.780	0.780	350,000	273,000	0.7800	15.60	15.40	16.00	15.60	15.60	17,500	15.600	0.00%
2015-01-26	0	0.780	0.770	0.820	0.780	0.780	30,000	23,400	0.7800	15.60	15.40	16.40	15.60	15.60	1,500	15.600	0.00%
2015-01-23	0	0.780	0.780	0.800	0.770	0.840	466,000	378,230	0.8117	15.60	15.60	16.00	15.40	16.80	23,300	16.233	-2.50%
2015-01-22	0	0.800	0.770	0.800	0.740	0.810	130,400	100,744	0.7726	16.00	15.40	16.00	14.80	16.20	6,520	15.452	8.11%
2015-01-21	0	0.740	0.720	0.780	-	-	0	0	-	14.80	14.40	15.60	-	-	0	-	0.00%
2015-01-20	0	0.740	0.730	0.760	-	-	0	0	-	14.80	14.60	15.20	-	-	0	-	0.00%
2015-01-19	0	0.740	0.710	0.740	0.700	0.740	95,000	67,150	0.7068	14.80	14.20	14.80	14.00	14.80	4,750	14.137	-5.13%
2015-01-16	0	0.780	0.760	0.790	0.760	0.790	225,000	171,400	0.7618	15.60	15.20	15.80	15.20	15.80	11,250	15.236	-9.30%
2015-01-15	0	0.860	0.820	0.880	-	-	0	0	-	17.20	16.40	17.60	-	-	0	-	0.00%
2015-01-14	0	0.860	0.850	0.860	0.850	0.880	75,000	63,950	0.8527	17.20	17.00	17.20	17.00	17.60	3,750	17.053	-4.44%
2015-01-13	0	0.900	0.860	0.900	0.900	0.900	42,000	37,680	0.8971	18.00	17.20	18.00	18.00	18.00	2,100	17.943	0.00%
2015-01-12	0	0.900	0.850	0.910	0.840	0.900	74,000	64,390	0.8701	18.00	17.00	18.20	16.80	18.00	3,700	17.403	3.45%
2015-01-09	0	0.870	0.860	0.880	0.830	0.880	180,000	154,000	0.8556	17.40	17.20	17.60	16.60	17.60	9,000	17.111	-1.14%
2015-01-08	0	0.880	0.800	0.880	0.770	0.880	109,200	92,564	0.8477	17.60	16.00	17.60	15.40	17.60	5,460	16.953	11.39%
2015-01-07	0	0.790	0.790	0.800	0.760	0.820	214,000	171,400	0.8009	15.80	15.80	16.00	15.20	16.40	10,700	16.019	-5.95%
2015-01-06	0	0.840	0.840	0.850	0.810	0.810	9,000	7,170	0.7967	16.80	16.80	17.00	16.20	16.20	450	15.933	-5.62%
2015-01-05	0	0.890	0.810	0.890	0.880	0.920	40,000	35,700	0.8925	17.80	16.20	17.80	17.60	18.40	2,000	17.850	17.11%
2015-01-02	0	0.760	0.720	0.760	0.760	0.770	10,000	7,650	0.7650	15.20	14.40	15.20	15.20	15.40	500	15.300	-2.56%
2014-12-31	0	0.780	0.760	0.830	-	-	0	0	-	15.60	15.20	16.60	-	-	0	-	0.00%
2014-12-30	0	0.780	0.750	0.780	0.780	0.780	80,000	62,400	0.7800	15.60	15.00	15.60	15.60	15.60	4,000	15.600	4.00%
2014-12-29	0	0.750	0.730	0.750	0.740	0.770	370,000	281,200	0.7600	15.00	14.60	15.00	14.80	15.40	18,500	15.200	5.63%
2014-12-24	0	0.710	0.680	0.710	0.710	0.720	320,000	227,250	0.7102	14.20	13.60	14.20	14.20	14.40	16,000	14.203	2.90%
2014-12-23	0	0.690	0.690	0.700	0.670	0.700	310,000	215,150	0.6940	13.80	13.80	14.00	13.40	14.00	15,500	13.881	-2.82%
2014-12-22	0	0.710	0.660	0.710	-	-	0	0	-	14.20	13.20	14.20	-	-	0	-	0.00%
2014-12-19	0	0.710	0.710	0.730	0.690	0.710	190,000	132,050	0.6950	14.20	14.20	14.60	13.80	14.20	9,500	13.900	-1.39%
2014-12-18	0	0.720	0.690	0.720	0.670	0.720	599,000	410,190	0.6848	14.40	13.80	14.40	13.40	14.40	29,950	13.696	7.46%
2014-12-17	0	0.670	0.670	0.680	0.660	0.690	244,000	162,830	0.6673	13.40	13.40	13.60	13.20	13.80	12,200	13.347	3.08%
2014-12-16	0	0.650	0.640	0.660	0.650	0.660	240,800	156,432	0.6496	13.00	12.80	13.20	13.00	13.20	12,040	12.993	-5.80%
2014-12-15	0	0.690	0.660	0.690	0.660	0.740	695,000	499,000	0.7180	13.80	13.20	13.80	13.20	14.80	34,750	14.360	-10.39%
2014-12-12	0	0.770	0.750	0.770	0.770	0.770	50,000	38,500	0.7700	15.40	15.00	15.40	15.40	15.40	2,500	15.400	0.00%
2014-12-11	0	0.770	0.750	0.790	0.770	0.780	80,000	62,100	0.7763	15.40	15.00	15.80	15.40	15.60	4,000	15.525	-1.28%
2014-12-10	0	0.780	0.740	0.800	0.740	0.780	35,000	26,100	0.7457	15.60	14.80	16.00	14.80	15.60	1,750	14.914	8.33%
2014-12-09	0	0.720	0.720	0.730	0.700	0.780	330,600	240,408	0.7272	14.40	14.40	14.60	14.00	15.60	16,530	14.544	-10.00%
2014-12-08	0	0.800	0.760	0.800	0.730	0.800	62,000	45,940	0.7410	16.00	15.20	16.00	14.60	16.00	3,100	14.819	2.56%
2014-12-05	0	0.780	0.770	0.790	0.770	0.780	40,000	31,150	0.7788	15.60	15.40	15.80	15.40	15.60	2,000	15.575	-3.70%
2014-12-04	0	0.810	0.780	0.820	0.780	0.810	60,000	46,950	0.7825	16.20	15.60	16.40	15.60	16.20	3,000	15.650	-1.22%
2014-12-03	0	0.820	0.780	0.820	-	-	27,000	21,750	0.8056	16.40	15.60	16.40	-	-	1,350	16.111	0.00%
2014-12-02	0	0.820	0.810	0.820	0.800	0.840	55,000	45,400	0.8255	16.40	16.20	16.40	16.00	16.80	2,750	16.509	-3.53%
2014-12-01	0	0.850	0.760	0.860	0.770	0.850	134,000	107,610	0.8031	17.00	15.20	17.20	15.40	17.00	6,700	16.061	-1.16%
2014-11-28	0	0.860	0.840	0.860	0.820	0.890	535,000	464,600	0.8684	17.20	16.80	17.20	16.40	17.80	26,750	17.368	1.18%
2014-11-27	0	0.850	0.850	0.860	0.810	0.860	145,000	121,950	0.8410	17.00	17.00	17.20	16.20	17.20	7,250	16.821	-1.16%
2014-11-26	0	0.860	0.860	0.880	0.860	0.860	15,000	12,900	0.8600	17.20	17.20	17.60	17.20	17.20	750	17.200	0.00%
2014-11-25	0	0.860	0.820	0.880	0.850	0.860	40,000	34,350	0.8588	17.20	16.40	17.60	17.00	17.20	2,000	17.175	1.18%
2014-11-24	0	0.850	0.840	0.850	0.840	0.860	270,000	230,450	0.8535	17.00	16.80	17.00	16.80	17.20	13,500	17.070	2.41%
2014-11-21	0	0.830	0.830	0.850	0.830	0.830	50,000	41,500	0.8300	16.60	16.60	17.00	16.60	16.60	2,500	16.600	-3.49%
2014-11-20	0	0.860	0.860	0.880	0.850	0.850	20,000	17,000	0.8500	17.20	17.20	17.60	17.00	17.00	1,000	17.000	1.18%
2014-11-19	0	0.850	0.850	0.880	0.820	0.830	29,000	23,900	0.8241	17.00	17.00	17.60	16.40	16.60	1,450	16.483	-3.41%
2014-11-18	0	0.880	0.820	0.880	0.820	0.880	247,000	203,130	0.8224	17.60	16.40	17.60	16.40	17.60	12,350	16.448	4.76%
2014-11-17	0	0.840	0.840	0.860	0.840	0.880	60,000	51,350	0.8558	16.80	16.80	17.20	16.80	17.60	3,000	17.117	-4.55%
2014-11-14	0	0.880	0.850	0.910	0.850	0.880	15,000	12,900	0.8600	17.60	17.00	18.20	17.00	17.60	750	17.200	3.53%
2014-11-13	0	0.850	0.850	0.880	0.820	0.950	220,400	198,978	0.9028	17.00	17.00	17.60	16.40	19.00	11,020	18.056	-6.59%
2014-11-12	0	0.910	0.830	0.930	0.810	0.910	546,000	493,920	0.9046	18.20	16.60	18.60	16.20	18.20	27,300	18.092	5.81%
2014-11-11	0	0.860	0.860	0.900	0.860	0.860	20,000	17,200	0.8600	17.20	17.20	18.00	17.20	17.20	1,000	17.200	-5.49%
2014-11-10	0	0.910	0.880	0.910	-	-	0	0	-	18.20	17.60	18.20	-	-	0	-	0.00%
2014-11-07	0	0.910	0.910	0.930	0.850	0.860	79,000	67,730	0.8573	18.20	18.20	18.60	17.00	17.20	3,950	17.147	0.00%
2014-11-06	0	0.910	0.820	0.910	-	-	0	0	-	18.20	16.40	18.20	-	-	0	-	-1.09%
2014-11-05	0	0.920	0.840	0.930	-	-	0	0	-	18.40	16.80	18.60	-	-	0	-	0.00%
2014-11-04	0	0.920	0.870	0.930	0.920	0.920	20,000	18,400	0.9200	18.40	17.40	18.60	18.40	18.40	1,000	18.400	3.37%
2014-11-03	0	0.890	0.880	0.920	0.890	0.890	5,400	4,794	0.8878	17.80	17.60	18.40	17.80	17.80	270	17.756	-8.25%
2014-10-31	0	0.970	0.880	0.970	0.970	0.970	50,000	48,500	0.9700	19.40	17.60	19.40	19.40	19.40	2,500	19.400	3.19%
2014-10-30	0	0.940	0.860	0.940	-	-	0	0	-	18.80	17.20	18.80	-	-	0	-	0.00%
2014-10-29	0	0.940	0.890	0.980	-	-	0	0	-	18.80	17.80	19.60	-	-	0	-	0.00%
2014-10-28	0	0.940	0.890	0.950	-	-	0	0	-	18.80	17.80	19.00	-	-	0	-	0.00%
2014-10-27	0	0.940	0.910	0.950	0.940	0.960	580,000	554,550	0.9561	18.80	18.20	19.00	18.80	19.20	29,000	19.122	3.30%
2014-10-24	0	0.910	0.850	0.910	0.900	0.910	20,000	18,100	0.9050	18.20	17.00	18.20	18.00	18.20	1,000	18.100	0.00%
2014-10-23	0	0.910	0.870	0.910	0.910	0.910	40,000	36,400	0.9100	18.20	17.40	18.20	18.20	18.20	2,000	18.200	1.11%
2014-10-22	0	0.900	0.900	0.950	-	-	0	0	-	18.00	18.00	19.00	-	-	0	-	1.12%
2014-10-21	0	0.890	0.890	0.960	0.890	0.920	32,000	28,690	0.8966	17.80	17.80	19.20	17.80	18.40	1,600	17.931	-3.26%
2014-10-20	0	0.920	0.870	0.940	0.870	0.920	67,000	59,180	0.8833	18.40	17.40	18.80	17.40	18.40	3,350	17.666	2.22%
2014-10-17	0	0.900	0.880	0.920	0.840	0.900	585,000	494,350	0.8450	18.00	17.60	18.40	16.80	18.00	29,250	16.901	0.00%
2014-10-16	0	0.900	0.900	0.950	0.890	0.900	37,000	32,960	0.8908	18.00	18.00	19.00	17.80	18.00	1,850	17.816	-6.25%
2014-10-15	0	0.960	0.910	0.970	0.910	0.960	526,000	504,630	0.9594	19.20	18.20	19.40	18.20	19.20	26,300	19.187	6.67%
2014-10-14	0	0.900	0.900	0.910	0.900	0.910	595,000	538,200	0.9045	18.00	18.00	18.20	18.00	18.20	29,750	18.091	-2.17%
2014-10-13	0	0.920	0.920	0.950	0.910	0.970	371,300	355,868	0.9584	18.40	18.40	19.00	18.20	19.40	18,565	19.169	1.10%
2014-10-10	0	0.910	0.890	0.970	-	-	0	0	-	18.20	17.80	19.40	-	-	0	-	0.00%
2014-10-09	0	0.910	0.910	0.950	0.900	0.920	729,000	666,360	0.9141	18.20	18.20	19.00	18.00	18.40	36,450	18.281	-7.14%
2014-10-08	0	0.980	0.910	0.980	0.980	0.990	330,000	326,300	0.9888	19.60	18.20	19.60	19.60	19.80	16,500	19.776	6.52%
2014-10-07	0	0.920	0.910	0.950	0.920	1.000	370,000	368,500	0.9959	18.40	18.20	19.00	18.40	20.00	18,500	19.919	-1.08%
2014-10-06	0	0.930	0.880	0.980	-	-	0	0	-	18.60	17.60	19.60	-	-	0	-	0.00%
2014-10-03	0	0.930	0.830	0.950	0.930	0.930	5,000	4,650	0.9300	18.60	16.60	19.00	18.60	18.60	250	18.600	4.49%
2014-09-30	0	0.890	0.890	0.900	-	-	0	0	-	17.80	17.80	18.00	-	-	0	-	1.14%
2014-09-29	0	0.880	0.860	0.880	0.880	0.940	1,063,000	956,710	0.9000	17.60	17.20	17.60	17.60	18.80	53,150	18.000	-7.37%
2014-09-26	0	0.950	0.940	0.960	0.950	0.950	290,000	278,000	0.9586	19.00	18.80	19.20	19.00	19.00	14,500	19.172	0.00%
2014-09-25	0	0.950	0.950	0.960	0.950	0.960	150,000	143,500	0.9567	19.00	19.00	19.20	19.00	19.20	7,500	19.133	-1.04%
2014-09-24	0	0.960	0.960	0.980	0.960	0.960	305,000	292,800	0.9600	19.20	19.20	19.60	19.20	19.20	15,250	19.200	0.00%
2014-09-23	0	0.960	0.960	0.980	0.960	0.960	65,000	62,400	0.9600	19.20	19.20	19.60	19.20	19.20	3,250	19.200	0.00%
2014-09-22	0	0.960	0.960	0.990	0.950	0.990	610,000	601,000	0.9852	19.20	19.20	19.80	19.00	19.80	30,500	19.705	0.00%
2014-09-19	0	0.960	0.960	0.980	0.950	0.960	170,600	162,652	0.9534	19.20	19.20	19.60	19.00	19.20	8,530	19.068	1.05%
2014-09-18	0	0.950	0.950	0.980	0.950	0.950	80,000	75,850	0.9481	19.00	19.00	19.60	19.00	19.00	4,000	18.963	-2.06%
2014-09-17	0	0.970	0.950	0.970	0.950	0.990	182,000	176,310	0.9687	19.40	19.00	19.40	19.00	19.80	9,100	19.375	1.04%
2014-09-16	0	0.960	0.920	0.960	0.920	0.970	333,000	321,290	0.9648	19.20	18.40	19.20	18.40	19.40	16,650	19.297	4.35%
2014-09-15	0	0.920	0.920	0.930	0.900	0.900	20,800	18,696	0.8988	18.40	18.40	18.60	18.00	18.00	1,040	17.977	-1.08%
2014-09-12	0	0.930	0.930	0.950	0.920	0.940	727,000	676,200	0.9301	18.60	18.60	19.00	18.40	18.80	36,350	18.602	-4.12%
2014-09-11	0	0.970	0.920	0.970	0.990	0.990	665,000	658,350	0.9900	19.40	18.40	19.40	19.80	19.80	33,250	19.800	2.11%
2014-09-10	0	0.950	0.910	0.950	0.920	0.950	330,000	305,400	0.9255	19.00	18.20	19.00	18.40	19.00	16,500	18.509	-2.06%
2014-09-08	0	0.970	0.930	0.970	0.970	0.970	40,000	38,800	0.9700	19.40	18.60	19.40	19.40	19.40	2,000	19.400	0.00%
2014-09-05	0	0.970	0.930	0.970	0.910	1.030	2,415,000	2,284,050	0.9458	19.40	18.60	19.40	18.20	20.60	120,750	18.916	-7.62%
2014-09-04	0	1.050	1.000	1.050	0.980	1.050	190,000	194,300	1.0226	21.00	20.00	21.00	19.60	21.00	9,500	20.453	0.00%
2014-09-03	0	1.050	0.990	1.050	1.000	1.050	348,000	351,710	1.0107	21.00	19.80	21.00	20.00	21.00	17,400	20.213	0.96%
2014-09-02	0	1.040	1.000	1.040	1.000	1.050	52,000	53,590	1.0306	20.80	20.00	20.80	20.00	21.00	2,600	20.612	0.97%
2014-09-01	0	1.030	1.000	1.050	1.000	1.030	116,400	117,858	1.0125	20.60	20.00	21.00	20.00	20.60	5,820	20.251	5.10%
2014-08-29	0	0.980	0.970	0.990	0.980	0.990	230,000	227,400	0.9887	19.60	19.40	19.80	19.60	19.80	11,500	19.774	-2.00%
2014-08-28	0	1.000	1.000	1.010	0.990	1.000	220,000	219,800	0.9991	20.00	20.00	20.20	19.80	20.00	11,000	19.982	0.00%
2014-08-27	0	1.000	1.000	1.010	0.970	1.010	735,000	717,700	0.9765	20.00	20.00	20.20	19.40	20.20	36,750	19.529	-1.96%
2014-08-26	0	1.020	1.010	1.020	1.010	1.030	390,000	398,000	1.0205	20.40	20.20	20.40	20.20	20.60	19,500	20.410	-1.92%
2014-08-25	0	1.040	1.030	1.040	1.020	1.040	226,000	231,890	1.0261	20.80	20.60	20.80	20.40	20.80	11,300	20.521	1.96%
2014-08-22	0	1.020	1.020	1.040	1.010	1.070	847,000	890,860	1.0518	20.40	20.40	20.80	20.20	21.40	42,350	21.036	2.00%
2014-08-21	0	1.000	1.000	1.010	0.990	1.000	60,000	59,900	0.9983	20.00	20.00	20.20	19.80	20.00	3,000	19.967	0.00%
2014-08-20	0	1.000	1.000	1.010	0.950	1.010	1,230,200	1,222,098	0.9934	20.00	20.00	20.20	19.00	20.20	61,510	19.868	-1.96%
2014-08-19	0	1.020	1.010	1.020	1.020	1.020	326,000	331,740	1.0176	20.40	20.20	20.40	20.40	20.40	16,300	20.352	-0.97%
2014-08-18	0	1.030	1.020	1.030	1.030	1.030	60,000	61,800	1.0300	20.60	20.40	20.60	20.60	20.60	3,000	20.600	0.98%
2014-08-15	0	1.020	1.020	1.030	1.010	1.030	740,000	755,700	1.0212	20.40	20.40	20.60	20.20	20.60	37,000	20.424	-0.97%
2014-08-14	0	1.030	1.020	1.030	1.000	1.030	525,000	530,200	1.0099	20.60	20.40	20.60	20.00	20.60	26,250	20.198	1.98%
2014-08-13	0	1.010	1.010	1.040	1.010	1.040	865,000	886,650	1.0250	20.20	20.20	20.80	20.20	20.80	43,250	20.501	-1.94%
2014-08-12	0	1.030	1.030	1.040	1.030	1.040	363,000	374,800	1.0325	20.60	20.60	20.80	20.60	20.80	18,150	20.650	-0.96%
2014-08-11	0	1.040	1.040	1.050	1.030	1.040	259,000	268,340	1.0361	20.80	20.80	21.00	20.60	20.80	12,950	20.721	0.97%
2014-08-08	0	1.030	1.030	1.050	1.030	1.050	1,367,800	1,426,092	1.0426	20.60	20.60	21.00	20.60	21.00	68,390	20.852	-2.83%
2014-08-07	0	1.060	1.060	1.090	1.050	1.070	440,000	466,800	1.0609	21.20	21.20	21.80	21.00	21.40	22,000	21.218	-0.93%
2014-08-06	0	1.070	1.060	1.100	1.060	1.080	290,000	309,900	1.0686	21.40	21.20	22.00	21.20	21.60	14,500	21.372	0.94%
2014-08-05	0	1.060	1.060	1.100	1.050	1.100	400,000	424,650	1.0616	21.20	21.20	22.00	21.00	22.00	20,000	21.233	-2.75%
2014-08-04	0	1.090	1.090	1.120	1.090	1.100	384,000	421,630	1.0980	21.80	21.80	22.40	21.80	22.00	19,200	21.960	-0.91%
2014-08-01	0	1.100	1.100	1.120	1.090	1.160	764,000	843,630	1.1042	22.00	22.00	22.40	21.80	23.20	38,200	22.085	-2.65%
2014-07-31	0	1.130	1.120	1.140	1.100	1.130	435,000	488,200	1.1223	22.60	22.40	22.80	22.00	22.60	21,750	22.446	0.00%
2014-07-30	0	1.130	1.120	1.130	1.100	1.150	439,000	490,380	1.1170	22.60	22.40	22.60	22.00	23.00	21,950	22.341	2.73%
2014-07-29	0	1.100	1.100	1.130	1.090	1.100	643,200	706,244	1.0980	22.00	22.00	22.60	21.80	22.00	32,160	21.960	-5.17%
2014-07-28	0	1.160	1.140	1.170	1.140	1.200	235,000	275,700	1.1732	23.20	22.80	23.40	22.80	24.00	11,750	23.464	5.45%
2014-07-25	0	1.100	1.100	1.110	1.100	1.110	127,000	140,490	1.1062	22.00	22.00	22.20	22.00	22.20	6,350	22.124	0.92%
2014-07-24	0	1.090	1.080	1.130	1.080	1.130	600,300	657,318	1.0950	21.80	21.60	22.60	21.60	22.60	30,015	21.900	-2.68%
2014-07-23	0	1.120	1.100	1.120	1.080	1.250	1,469,300	1,653,559	1.1254	22.40	22.00	22.40	21.60	25.00	73,465	22.508	-8.94%
2014-07-22	1	-	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2014-07-15	0	1.230	1.220	1.230	1.130	1.260	3,171,694	3,812,328	1.2020	24.60	24.40	24.60	22.60	25.20	158,585	24.040	6.03%
2014-07-14	0	1.160	1.150	1.160	1.130	1.160	587,000	677,420	1.1540	23.20	23.00	23.20	22.60	23.20	29,350	23.081	4.50%
2014-07-11	0	1.110	1.100	1.110	1.100	1.170	686,000	775,900	1.1310	22.20	22.00	22.20	22.00	23.40	34,300	22.621	1.83%
2014-07-10	0	1.090	1.070	1.090	1.040	1.090	940,500	1,010,416	1.0743	21.80	21.40	21.80	20.80	21.80	47,025	21.487	3.81%
2014-07-09	0	1.050	1.050	1.070	1.030	1.070	1,260,501	1,324,574	1.0508	21.00	21.00	21.40	20.60	21.40	63,025	21.017	1.94%
2014-07-08	0	1.030	1.010	1.030	1.010	1.030	190,000	193,500	1.0184	20.60	20.20	20.60	20.20	20.60	9,500	20.368	4.04%
2014-07-07	0	0.990	0.990	1.000	0.990	1.010	710,000	709,150	0.9988	19.80	19.80	20.00	19.80	20.20	35,500	19.976	-4.81%
2014-07-04	0	1.040	1.000	1.040	1.000	1.040	656,200	667,644	1.0174	20.80	20.00	20.80	20.00	20.80	32,810	20.349	2.97%
2014-07-03	0	1.010	1.000	1.040	0.970	1.010	544,800	542,664	0.9961	20.20	20.00	20.80	19.40	20.20	27,240	19.922	4.12%
2014-07-02	0	0.970	0.950	0.970	0.940	0.970	235,002	221,551	0.9428	19.40	19.00	19.40	18.80	19.40	11,750	18.855	0.00%
2014-06-30	0	0.970	0.970	0.990	0.970	1.000	156,600	155,254	0.9914	19.40	19.40	19.80	19.40	20.00	7,830	19.828	-2.02%
2014-06-27	0	0.990	0.940	0.990	1.000	1.000	13,000	12,700	0.9769	19.80	18.80	19.80	20.00	20.00	650	19.538	2.06%
2014-06-26	0	0.970	0.950	0.970	1.010	1.020	35,000	35,500	1.0143	19.40	19.00	19.40	20.20	20.40	1,750	20.286	3.19%
2014-06-25	0	0.940	0.940	0.960	0.940	0.980	1,065,000	1,008,750	0.9472	18.80	18.80	19.20	18.80	19.60	53,250	18.944	-1.05%
2014-06-24	0	0.950	0.950	0.970	0.940	0.950	121,000	114,870	0.9493	19.00	19.00	19.40	18.80	19.00	6,050	18.987	0.00%
2014-06-23	0	0.950	0.950	0.970	0.940	0.990	240,200	229,984	0.9575	19.00	19.00	19.40	18.80	19.80	12,010	19.149	1.06%
2014-06-20	0	0.940	0.940	0.970	0.940	0.950	255,000	241,800	0.9482	18.80	18.80	19.40	18.80	19.00	12,750	18.965	-4.08%
2014-06-19	0	0.980	0.960	0.980	0.910	0.980	241,620	235,142	0.9732	19.60	19.20	19.60	18.20	19.60	12,081	19.464	4.26%
2014-06-18	0	0.940	0.940	0.980	0.940	0.940	12,000	11,230	0.9358	18.80	18.80	19.60	18.80	18.80	600	18.717	-2.08%
2014-06-17	0	0.960	0.940	0.980	0.940	0.960	70,000	66,700	0.9529	19.20	18.80	19.60	18.80	19.20	3,500	19.057	-1.03%
2014-06-16	0	0.970	0.960	0.990	0.950	0.970	256,000	246,860	0.9643	19.40	19.20	19.80	19.00	19.40	12,800	19.286	0.00%
2014-06-13	0	0.970	0.970	0.980	0.970	0.980	333,000	323,650	0.9719	19.40	19.40	19.60	19.40	19.60	16,650	19.438	-3.00%
2014-06-12	0	1.000	0.980	1.000	1.000	1.000	121,000	120,930	0.9994	20.00	19.60	20.00	20.00	20.00	6,050	19.988	3.09%
2014-06-11	0	0.970	0.970	1.010	0.970	1.020	425,202	420,543	0.9890	19.40	19.40	20.20	19.40	20.40	21,260	19.781	-2.02%
2014-06-10	0	0.990	0.970	0.990	0.910	0.990	359,000	341,160	0.9503	19.80	19.40	19.80	18.20	19.80	17,950	19.006	12.50%
2014-06-09	0	0.880	0.880	0.900	0.850	0.940	371,000	333,540	0.8990	17.60	17.60	18.00	17.00	18.80	18,550	17.981	3.53%
2014-06-06	0	0.850	0.850	0.880	0.850	0.860	220,000	187,500	0.8523	17.00	17.00	17.60	17.00	17.20	11,000	17.045	-1.16%
2014-06-05	0	0.860	0.860	0.880	0.860	0.860	18,000	15,420	0.8567	17.20	17.20	17.60	17.20	17.20	900	17.133	0.00%
2014-06-04	0	0.860	0.850	0.870	0.860	0.890	930,000	809,600	0.8705	17.20	17.00	17.40	17.20	17.80	46,500	17.411	-4.44%
2014-06-03	0	0.900	0.890	0.900	0.900	0.960	516,600	467,862	0.9057	18.00	17.80	18.00	18.00	19.20	25,830	18.113	-6.25%
2014-05-30	0	0.960	0.960	0.990	0.950	1.000	134,600	133,222	0.9898	19.20	19.20	19.80	19.00	20.00	6,730	19.795	-4.00%
2014-05-29	0	1.000	0.990	1.010	0.940	1.070	945,000	927,790	0.9818	20.00	19.80	20.20	18.80	21.40	47,250	19.636	-3.85%
2014-05-28	0	1.040	1.020	1.080	1.020	1.080	358,000	365,962	1.0222	20.80	20.40	21.60	20.40	21.60	17,900	20.445	-3.70%
2014-05-27	0	1.080	1.040	1.080	1.020	1.100	152,200	161,978	1.0642	21.60	20.80	21.60	20.40	22.00	7,610	21.285	0.00%
2014-05-26	0	1.080	1.040	1.080	1.020	1.120	185,800	195,270	1.0510	21.60	20.80	21.60	20.40	22.40	9,290	21.019	5.88%
2014-05-23	0	1.020	1.020	1.040	1.020	1.020	121,400	123,828	1.0200	20.40	20.40	20.80	20.40	20.40	6,070	20.400	0.00%
2014-05-22	0	1.020	1.020	1.060	1.010	1.120	67,600	70,528	1.0433	20.40	20.40	21.20	20.20	22.40	3,380	20.866	0.00%
2014-05-21	0	1.020	1.000	1.050	1.000	1.050	290,000	294,224	1.0146	20.40	20.00	21.00	20.00	21.00	14,500	20.291	-1.92%
2014-05-20	0	1.040	1.020	1.040	1.010	1.090	515,152	533,266	1.0352	20.80	20.40	20.80	20.20	21.80	25,758	20.703	2.97%
2014-05-19	0	1.010	1.010	1.050	1.010	1.150	3,158,000	3,367,530	1.0663	20.20	20.20	21.00	20.20	23.00	157,900	21.327	-1.94%
2014-05-16	0	1.030	1.030	1.050	1.020	1.300	2,321,000	2,499,798	1.0770	20.60	20.60	21.00	20.40	26.00	116,050	21.541	0.00%
2014-05-15	0	1.030	1.030	1.040	0.960	1.080	1,290,600	1,345,662	1.0427	20.60	20.60	20.80	19.20	21.60	64,530	20.853	0.98%
2014-05-14	0	0.204	0.204	0.209	0.204	0.211	4,416,000	918,991	0.2081	20.40	20.40	20.90	20.40	21.10	44,160	20.810	-2.39%
2014-05-13	0	0.209	0.209	0.210	0.207	0.212	4,081,000	854,902	0.2095	20.90	20.90	21.00	20.70	21.20	40,810	20.948	-0.95%
2014-05-12	0	0.211	0.210	0.211	0.207	0.211	4,792,000	1,003,021	0.2093	21.10	21.00	21.10	20.70	21.10	47,920	20.931	1.93%
2014-05-09	0	0.207	0.206	0.209	0.201	0.212	4,412,000	917,946	0.2081	20.70	20.60	20.90	20.10	21.20	44,120	20.806	-1.43%
2014-05-08	0	0.210	0.209	0.210	0.202	0.212	2,481,000	516,926	0.2084	21.00	20.90	21.00	20.20	21.20	24,810	20.835	-0.47%
2014-05-07	0	0.211	0.210	0.212	0.210	0.217	3,710,000	791,221	0.2133	21.10	21.00	21.20	21.00	21.70	37,100	21.327	1.44%
2014-05-05	0	0.208	0.208	0.210	0.208	0.211	2,092,000	437,614	0.2092	20.80	20.80	21.00	20.80	21.10	20,920	20.918	-0.95%
2014-05-02	0	0.210	0.205	0.210	0.201	0.216	1,636,000	341,739	0.2089	21.00	20.50	21.00	20.10	21.60	16,360	20.889	-1.87%
2014-04-30	0	0.214	0.214	0.215	0.213	0.215	1,945,000	416,411	0.2141	21.40	21.40	21.50	21.30	21.50	19,450	21.409	0.00%
2014-04-29	0	0.214	0.213	0.214	0.214	0.216	1,834,000	394,397	0.2150	21.40	21.30	21.40	21.40	21.60	18,340	21.505	0.94%
2014-04-28	0	0.212	0.212	0.216	0.212	0.222	1,550,000	334,271	0.2157	21.20	21.20	21.60	21.20	22.20	15,500	21.566	-3.20%
2014-04-25	0	0.219	0.215	0.219	0.215	0.225	1,081,000	236,761	0.2190	21.90	21.50	21.90	21.50	22.50	10,810	21.902	0.92%
2014-04-24	0	0.217	0.215	0.217	0.209	0.218	1,318,000	282,838	0.2146	21.70	21.50	21.70	20.90	21.80	13,180	21.460	4.66%
2014-04-23	0	0.211	0.208	0.215	0.205	0.216	4,334,000	908,259	0.2096	20.73	20.44	21.13	20.14	21.22	44,106	20.592	-1.40%
2014-04-22	0	0.214	0.214	0.215	0.213	0.218	2,269,000	489,636	0.2158	21.03	21.03	21.13	20.93	21.42	23,091	21.204	-0.47%
2014-04-17	0	0.215	0.215	0.217	0.213	0.216	705,000	151,675	0.2151	21.13	21.13	21.32	20.93	21.22	7,175	21.140	-1.83%
2014-04-16	0	0.219	0.217	0.220	0.216	0.220	177,000	38,359	0.2167	21.52	21.32	21.62	21.22	21.62	1,801	21.295	0.46%
2014-04-15	0	0.218	0.218	0.219	0.216	0.224	3,876,750	852,282	0.2198	21.42	21.42	21.52	21.22	22.01	39,453	21.602	-3.96%
2014-04-14	0	0.227	0.225	0.227	0.224	0.227	2,528,000	570,939	0.2258	22.31	22.11	22.31	22.01	22.31	25,727	22.192	1.34%
2014-04-11	0	0.224	0.223	0.226	0.223	0.227	2,108,000	474,552	0.2251	22.01	21.91	22.21	21.91	22.31	21,453	22.121	0.00%
2014-04-10	0	0.224	0.224	0.227	0.224	0.230	5,219,000	1,181,032	0.2263	22.01	22.01	22.31	22.01	22.60	53,113	22.236	0.00%
2014-04-09	0	0.224	0.222	0.224	0.218	0.230	6,054,000	1,361,851	0.2250	22.01	21.81	22.01	21.42	22.60	61,611	22.104	4.19%
2014-04-08	0	0.215	0.214	0.218	0.210	0.218	4,093,000	874,014	0.2135	21.13	21.03	21.42	20.64	21.42	41,654	20.983	-2.27%
2014-04-07	0	0.220	0.220	0.227	0.219	0.229	3,209,000	710,318	0.2214	21.62	21.62	22.31	21.52	22.50	32,658	21.751	-4.35%
2014-04-04	0	0.230	0.229	0.230	0.214	0.235	5,927,000	1,344,861	0.2269	22.60	22.50	22.60	21.03	23.09	60,318	22.296	5.99%
2014-04-03	0	0.217	0.216	0.219	0.212	0.221	2,913,470	629,838	0.2162	21.32	21.22	21.52	20.83	21.72	29,650	21.242	0.46%
2014-04-02	0	0.216	0.215	0.216	0.209	0.227	11,949,200	2,541,039	0.2127	21.22	21.13	21.22	20.54	22.31	121,605	20.896	-4.00%
2014-04-01	0	0.225	0.224	0.225	0.217	0.235	16,071,000	3,547,064	0.2207	22.11	22.01	22.11	21.32	23.09	163,552	21.688	-5.06%
2014-03-31	0	0.237	0.231	0.236	0.226	0.275	33,749,340	7,967,776	0.2361	23.29	22.70	23.19	22.21	27.02	343,462	23.198	-15.36%
2014-03-28	0	0.280	0.275	0.280	0.260	0.285	1,585,000	437,980	0.2763	27.51	27.02	27.51	25.55	28.00	16,130	27.153	7.69%
2014-03-27	0	0.260	0.260	0.270	0.260	0.270	1,174,000	311,555	0.2654	25.55	25.55	26.53	25.55	26.53	11,948	26.077	-3.70%
2014-03-26	0	0.270	0.265	0.275	0.265	0.280	720,000	194,250	0.2698	26.53	26.04	27.02	26.04	27.51	7,327	26.510	1.89%
2014-03-25	0	0.265	0.265	0.275	0.265	0.285	2,853,000	773,485	0.2711	26.04	26.04	27.02	26.04	28.00	29,035	26.640	-7.02%
2014-03-24	0	0.285	0.280	0.285	0.280	0.285	1,107,000	310,620	0.2806	28.00	27.51	28.00	27.51	28.00	11,266	27.572	0.00%
2014-03-21	0	0.285	0.280	0.285	0.285	0.295	2,110,000	607,290	0.2878	28.00	27.51	28.00	28.00	28.99	21,473	28.281	0.00%
2014-03-20	0	0.285	0.280	0.290	0.280	0.290	1,710,000	489,250	0.2861	28.00	27.51	28.50	27.51	28.50	17,402	28.114	-3.39%
2014-03-19	0	0.295	0.295	0.300	0.290	0.315	2,891,000	863,720	0.2988	28.99	28.99	29.48	28.50	30.95	29,421	29.357	-6.35%
2014-03-18	0	0.315	0.310	0.315	0.300	0.325	5,540,000	1,729,730	0.3122	30.95	30.46	30.95	29.48	31.94	56,380	30.680	0.00%
2014-03-17	0	0.315	0.305	0.315	0.280	0.325	30,080,000	9,206,745	0.3061	30.95	29.97	30.95	27.51	31.94	306,120	30.076	12.50%
2014-03-14	0	0.280	0.275	0.285	0.265	0.295	3,866,000	1,101,065	0.2848	27.51	27.02	28.00	26.04	28.99	39,344	27.986	0.00%
2014-03-13	0	0.280	0.270	0.280	0.265	0.280	619,000	169,530	0.2739	27.51	26.53	27.51	26.04	27.51	6,299	26.912	5.66%
2014-03-12	0	0.265	0.265	0.270	0.265	0.270	1,226,000	330,290	0.2694	26.04	26.04	26.53	26.04	26.53	12,477	26.472	-3.64%
2014-03-11	0	0.275	0.270	0.280	0.270	0.280	1,356,000	369,675	0.2726	27.02	26.53	27.51	26.53	27.51	13,800	26.788	-1.79%
2014-03-10	0	0.280	0.275	0.280	0.280	0.280	1,051,000	294,275	0.2800	27.51	27.02	27.51	27.51	27.51	10,696	27.513	0.00%
2014-03-07	0	0.280	0.280	0.285	0.280	0.285	2,327,000	652,230	0.2803	27.51	27.51	28.00	27.51	28.00	23,682	27.542	0.00%
2014-03-06	0	0.280	0.280	0.285	0.275	0.285	2,309,000	646,345	0.2799	27.51	27.51	28.00	27.02	28.00	23,498	27.506	0.00%
2014-03-05	0	0.280	0.280	0.285	0.280	0.280	875,500	245,130	0.2800	27.51	27.51	28.00	27.51	27.51	8,910	27.512	1.82%
2014-03-04	0	0.275	0.275	0.290	0.270	0.280	1,607,000	445,030	0.2769	27.02	27.02	28.50	26.53	27.51	16,354	27.212	-3.51%
2014-03-03	0	0.285	0.280	0.285	0.280	0.285	792,000	222,610	0.2811	28.00	27.51	28.00	27.51	28.00	8,060	27.619	0.00%
2014-02-28	0	0.285	0.280	0.285	0.280	0.285	1,691,000	474,960	0.2809	28.00	27.51	28.00	27.51	28.00	17,209	27.599	0.00%
2014-02-27	0	0.285	0.285	0.290	0.280	0.290	1,925,000	547,205	0.2843	28.00	28.00	28.50	27.51	28.50	19,590	27.932	0.00%
2014-02-26	0	0.285	0.280	0.290	0.280	0.290	2,374,000	676,755	0.2851	28.00	27.51	28.50	27.51	28.50	24,160	28.012	0.00%
2014-02-25	0	0.285	0.285	0.290	0.285	0.295	2,564,000	746,195	0.2910	28.00	28.00	28.50	28.00	28.99	26,093	28.597	0.00%
2014-02-24	0	0.285	0.285	0.290	0.280	0.290	2,086,000	595,255	0.2854	28.00	28.00	28.50	27.51	28.50	21,229	28.040	-3.39%
2014-02-21	0	0.295	0.290	0.295	0.285	0.295	4,105,000	1,194,290	0.2909	28.99	28.50	28.99	28.00	28.99	41,776	28.588	3.51%
2014-02-20	0	0.285	0.285	0.290	0.285	0.290	761,000	219,360	0.2883	28.00	28.00	28.50	28.00	28.50	7,745	28.324	-3.39%
2014-02-19	0	0.295	0.285	0.295	0.280	0.295	2,020,000	579,275	0.2868	28.99	28.00	28.99	27.51	28.99	20,557	28.179	5.36%
2014-02-18	0	0.280	0.280	0.285	0.280	0.285	1,595,350	448,621	0.2812	27.51	27.51	28.00	27.51	28.00	16,236	27.632	0.00%
2014-02-17	0	0.280	0.280	0.285	0.280	0.285	5,794,000	1,625,625	0.2806	27.51	27.51	28.00	27.51	28.00	58,965	27.569	0.00%
2014-02-14	0	0.280	0.280	0.285	0.280	0.290	689,000	196,365	0.2850	27.51	27.51	28.00	27.51	28.50	7,012	28.005	-1.75%
2014-02-13	0	0.285	0.280	0.285	0.280	0.285	2,366,000	669,805	0.2831	28.00	27.51	28.00	27.51	28.00	24,078	27.818	1.79%
2014-02-12	0	0.280	0.280	0.285	0.280	0.290	4,161,000	1,173,400	0.2820	27.51	27.51	28.00	27.51	28.50	42,346	27.710	-3.45%
2014-02-11	0	0.290	0.280	0.290	0.280	0.300	5,488,000	1,566,795	0.2855	28.50	27.51	28.50	27.51	29.48	55,851	28.053	0.00%
2014-02-10	0	0.290	0.285	0.290	0.275	0.315	24,307,000	7,127,720	0.2932	28.50	28.00	28.50	27.02	30.95	247,369	28.814	7.41%
2014-02-07	0	0.270	0.265	0.275	0.265	0.275	631,000	170,875	0.2708	26.53	26.04	27.02	26.04	27.02	6,422	26.609	1.89%
2014-02-06	0	0.265	0.265	0.270	0.265	0.270	712,000	190,795	0.2680	26.04	26.04	26.53	26.04	26.53	7,246	26.331	0.00%
2014-02-05	0	0.265	0.265	0.270	0.265	0.275	986,000	266,625	0.2704	26.04	26.04	26.53	26.04	27.02	10,034	26.571	-1.85%
2014-02-04	0	0.270	0.270	0.275	0.265	0.270	698,000	187,920	0.2692	26.53	26.53	27.02	26.04	26.53	7,103	26.455	0.00%
2014-01-30	0	0.270	0.270	0.275	0.270	0.275	940,000	258,000	0.2745	26.53	26.53	27.02	26.53	27.02	9,566	26.970	0.00%
2014-01-29	0	0.270	0.270	0.275	0.270	0.270	917,000	247,590	0.2700	26.53	26.53	27.02	26.53	26.53	9,332	26.531	1.89%
2014-01-28	0	0.265	0.270	0.275	0.265	0.270	1,641,000	440,220	0.2683	26.04	26.53	27.02	26.04	26.53	16,700	26.360	0.00%
2014-01-27	0	0.265	0.265	0.270	0.265	0.270	4,647,000	1,232,005	0.2651	26.04	26.04	26.53	26.04	26.53	47,292	26.051	-3.64%
2014-01-24	0	0.275	0.265	0.275	0.265	0.275	4,531,000	1,223,825	0.2701	27.02	26.04	27.02	26.04	27.02	46,111	26.541	0.00%
2014-01-23	0	0.275	0.270	0.275	0.265	0.275	1,707,000	460,215	0.2696	27.02	26.53	27.02	26.04	27.02	17,372	26.492	0.00%
2014-01-22	0	0.275	0.270	0.275	0.265	0.275	8,879,000	2,404,945	0.2709	27.02	26.53	27.02	26.04	27.02	90,360	26.615	3.77%
2014-01-21	0	0.265	0.265	0.270	0.265	0.270	476,000	126,640	0.2661	26.04	26.04	26.53	26.04	26.53	4,844	26.143	-1.85%
2014-01-20	0	0.270	0.265	0.270	0.265	0.270	7,567,000	2,025,535	0.2677	26.53	26.04	26.53	26.04	26.53	77,008	26.303	0.00%
2014-01-17	0	0.270	0.270	0.285	0.265	0.270	1,480,000	399,400	0.2699	26.53	26.53	28.00	26.04	26.53	15,062	26.518	0.00%
2014-01-16	0	0.270	0.270	0.275	0.265	0.275	3,518,000	943,070	0.2681	26.53	26.53	27.02	26.04	27.02	35,802	26.341	0.00%
2014-01-15	0	0.270	0.270	0.275	0.270	0.280	3,931,000	1,074,720	0.2734	26.53	26.53	27.02	26.53	27.51	40,005	26.865	-1.82%
2014-01-14	0	0.275	0.270	0.275	0.265	0.280	6,173,000	1,698,475	0.2751	27.02	26.53	27.02	26.04	27.51	62,822	27.036	0.00%
2014-01-13	0	0.275	0.270	0.275	0.265	0.275	1,640,000	443,830	0.2706	27.02	26.53	27.02	26.04	27.02	16,690	26.593	0.00%
2014-01-10	0	0.275	0.270	0.275	0.247	0.280	11,415,998	3,045,429	0.2668	27.02	26.53	27.02	24.27	27.51	116,179	26.213	5.77%
2014-01-09	0	0.260	0.260	0.265	0.260	0.280	16,130,000	4,352,650	0.2698	25.55	25.55	26.04	25.55	27.51	164,153	26.516	-8.77%
2014-01-08	0	0.285	0.280	0.285	0.280	0.285	9,473,000	2,690,080	0.2840	28.00	27.51	28.00	27.51	28.00	96,405	27.904	1.79%
2014-01-07	0	0.280	0.275	0.285	0.280	0.290	20,028,000	5,646,685	0.2819	27.51	27.02	28.00	27.51	28.50	203,822	27.704	0.00%
2014-01-06	0	0.280	0.280	0.285	0.275	0.295	10,850,000	3,077,435	0.2836	27.51	27.51	28.00	27.02	28.99	110,419	27.871	-6.67%
2014-01-03	0	0.300	0.300	0.305	0.300	0.305	9,886,000	2,970,505	0.3005	29.48	29.48	29.97	29.48	29.97	100,608	29.525	-1.64%
2014-01-02	0	0.305	0.305	0.310	0.305	0.315	5,083,000	1,561,425	0.3072	29.97	29.97	30.46	29.97	30.95	51,729	30.185	-1.61%
2013-12-31	0	0.310	0.305	0.310	0.305	0.310	2,823,000	868,630	0.3077	30.46	29.97	30.46	29.97	30.46	28,729	30.235	1.64%
2013-12-30	0	0.305	0.305	0.310	0.305	0.315	5,514,000	1,699,195	0.3082	29.97	29.97	30.46	29.97	30.95	56,115	30.281	-1.61%
2013-12-27	0	0.310	0.310	0.315	0.305	0.315	3,702,000	1,139,555	0.3078	30.46	30.46	30.95	29.97	30.95	37,675	30.247	0.00%
2013-12-24	0	0.310	0.310	0.315	0.305	0.315	3,914,000	1,202,090	0.3071	30.46	30.46	30.95	29.97	30.95	39,832	30.179	0.00%
2013-12-23	0	0.310	0.305	0.310	0.305	0.315	6,273,000	1,923,875	0.3067	30.46	29.97	30.46	29.97	30.95	63,839	30.136	0.00%
2013-12-20	0	0.310	0.310	0.315	0.305	0.320	16,421,000	5,103,080	0.3108	30.46	30.46	30.95	29.97	31.44	167,114	30.537	-3.12%
2013-12-19	0	0.320	0.310	0.320	0.310	0.335	15,673,000	5,043,270	0.3218	31.44	30.46	31.44	30.46	32.92	159,502	31.619	-1.54%
2013-12-18	0	0.325	0.320	0.325	0.310	0.360	39,535,000	13,149,045	0.3326	31.94	31.44	31.94	30.46	35.37	402,342	32.681	-10.96%
2013-12-17	0	0.365	0.355	0.365	0.355	0.365	8,389,000	3,006,190	0.3583	35.87	34.88	35.87	34.88	35.87	85,374	35.212	4.29%
2013-12-16	0	0.350	0.350	0.355	0.350	0.360	4,278,000	1,517,740	0.3548	34.39	34.39	34.88	34.39	35.37	43,537	34.861	-1.41%
2013-12-13	0	0.355	0.350	0.355	0.345	0.355	9,470,000	3,318,335	0.3504	34.88	34.39	34.88	33.90	34.88	96,375	34.432	2.90%
2013-12-12	0	0.345	0.345	0.350	0.345	0.355	8,050,000	2,803,665	0.3483	33.90	33.90	34.39	33.90	34.88	81,924	34.223	-2.82%
2013-12-11	0	0.355	0.355	0.360	0.350	0.370	20,869,000	7,408,440	0.3550	34.88	34.88	35.37	34.39	36.36	212,381	34.883	-1.39%
2013-12-10	0	0.360	0.355	0.360	0.345	0.370	35,751,000	12,735,770	0.3562	35.37	34.88	35.37	33.90	36.36	363,833	35.004	4.35%
2013-12-09	0	0.345	0.345	0.350	0.335	0.360	18,670,000	6,442,510	0.3451	33.90	33.90	34.39	32.92	35.37	190,002	33.908	4.55%
2013-12-06	0	0.330	0.330	0.335	0.330	0.335	10,378,000	3,425,790	0.3301	32.43	32.43	32.92	32.43	32.92	105,615	32.436	0.00%
2013-12-05	0	0.330	0.330	0.335	0.325	0.340	5,438,000	1,808,645	0.3326	32.43	32.43	32.92	31.94	33.41	55,342	32.681	1.54%
2013-12-04	0	0.325	0.325	0.330	0.320	0.330	4,226,000	1,380,455	0.3267	31.94	31.94	32.43	31.44	32.43	43,007	32.098	0.00%
2013-12-03	0	0.325	0.325	0.330	0.320	0.340	15,389,000	5,041,275	0.3276	31.94	31.94	32.43	31.44	33.41	156,612	32.190	-2.99%
2013-12-02	0	0.335	0.335	0.340	0.330	0.350	19,999,000	6,733,240	0.3367	32.92	32.92	33.41	32.43	34.39	203,527	33.083	-2.90%
2013-11-29	0	0.345	0.340	0.350	0.325	0.350	23,933,000	8,233,050	0.3440	33.90	33.41	34.39	31.94	34.39	243,563	33.803	4.55%
2013-11-28	0	0.330	0.330	0.335	0.320	0.340	48,341,400	15,991,639	0.3308	32.43	32.43	32.92	31.44	33.41	491,963	32.506	1.54%
2013-11-27	0	0.325	0.325	0.330	0.325	0.355	23,156,000	7,906,470	0.3414	31.94	31.94	32.43	31.94	34.88	235,655	33.551	-2.99%
2013-11-26	0	0.335	0.330	0.335	0.305	0.335	16,633,000	5,309,440	0.3192	32.92	32.43	32.92	29.97	32.92	169,272	31.366	8.06%
2013-11-25	0	0.310	0.305	0.310	0.305	0.310	3,827,000	1,173,115	0.3065	30.46	29.97	30.46	29.97	30.46	38,947	30.121	0.00%
2013-11-22	0	0.310	0.310	0.315	0.305	0.315	4,676,000	1,438,000	0.3075	30.46	30.46	30.95	29.97	30.95	47,587	30.218	1.64%
2013-11-21	0	0.305	0.305	0.310	0.305	0.310	4,464,000	1,368,500	0.3066	29.97	29.97	30.46	29.97	30.46	45,429	30.124	-1.61%
2013-11-20	0	0.310	0.305	0.310	0.305	0.320	13,375,000	4,182,230	0.3127	30.46	29.97	30.46	29.97	31.44	136,115	30.726	-1.59%
2013-11-19	0	0.315	0.315	0.320	0.315	0.325	11,657,201	3,688,955	0.3165	30.95	30.95	31.44	30.95	31.94	118,634	31.095	0.00%
2013-11-18	0	0.315	0.315	0.320	0.310	0.330	30,155,000	9,643,820	0.3198	30.95	30.95	31.44	30.46	32.43	306,883	31.425	1.61%
2013-11-15	0	0.310	0.310	0.315	0.305	0.325	18,613,000	5,866,295	0.3152	30.46	30.46	30.95	29.97	31.94	189,422	30.970	1.64%
2013-11-14	0	0.305	0.305	0.310	0.300	0.320	14,754,000	4,548,790	0.3083	29.97	29.97	30.46	29.48	31.44	150,149	30.295	1.67%
2013-11-13	0	0.300	0.295	0.300	0.290	0.305	11,653,000	3,466,820	0.2975	29.48	28.99	29.48	28.50	29.97	118,591	29.233	1.69%
2013-11-12	0	0.295	0.290	0.295	0.290	0.310	30,301,400	9,062,672	0.2991	28.99	28.50	28.99	28.50	30.46	308,373	29.389	-4.84%
2013-11-11	0	0.310	0.305	0.310	0.310	0.340	36,482,000	11,633,620	0.3189	30.46	29.97	30.46	30.46	33.41	371,272	31.335	-7.46%
2013-11-08	0	0.335	0.325	0.330	0.310	0.345	102,288,000	33,241,320	0.3250	32.92	31.94	32.43	30.46	33.90	1,040,970	31.933	3.08%
2013-11-07	0	0.325	0.320	0.325	0.280	0.330	113,213,000	34,729,725	0.3068	31.94	31.44	31.94	27.51	32.43	1,152,152	30.143	16.07%
2013-11-06	0	0.280	0.280	0.285	0.275	0.285	13,183,000	3,701,770	0.2808	27.51	27.51	28.00	27.02	28.00	134,161	27.592	0.00%
2013-11-05	0	0.280	0.280	0.285	0.275	0.285	17,289,000	4,845,945	0.2803	27.51	27.51	28.00	27.02	28.00	175,948	27.542	0.00%
2013-11-04	0	0.280	0.275	0.280	0.270	0.300	61,137,000	17,333,825	0.2835	27.51	27.02	27.51	26.53	29.48	622,182	27.860	3.70%
2013-11-01	0	0.270	0.265	0.270	0.270	0.275	3,980,000	1,075,550	0.2702	26.53	26.04	26.53	26.53	27.02	40,504	26.554	-1.82%
2013-10-31	0	0.275	0.270	0.275	0.270	0.275	3,913,000	1,063,300	0.2717	27.02	26.53	27.02	26.53	27.02	39,822	26.701	0.00%
2013-10-30	0	0.275	0.270	0.275	0.270	0.280	10,615,700	2,915,798	0.2747	27.02	26.53	27.02	26.53	27.51	108,034	26.990	0.00%
2013-10-29	0	0.275	0.270	0.275	0.270	0.280	27,516,000	7,583,010	0.2756	27.02	26.53	27.02	26.53	27.51	280,026	27.080	-1.79%
2013-10-28	0	0.280	0.275	0.280	0.275	0.285	83,158,000	23,270,510	0.2798	27.51	27.02	27.51	27.02	28.00	846,286	27.497	-1.75%
2013-10-25	0	0.285	0.275	0.285	0.270	0.290	135,348,000	37,877,320	0.2799	28.00	27.02	28.00	26.53	28.50	1,377,416	27.499	3.64%
2013-10-24	0	0.275	0.270	0.275	0.270	0.280	83,495,000	22,557,275	0.2702	27.02	26.53	27.02	26.53	27.51	849,716	26.547	0.00%
2013-10-23	0	0.275	0.270	0.275	0.265	0.280	20,427,000	5,556,645	0.2720	27.02	26.53	27.02	26.04	27.51	207,882	26.730	1.85%
2013-10-22	0	0.270	0.265	0.270	0.265	0.280	10,281,000	2,775,450	0.2700	26.53	26.04	26.53	26.04	27.51	104,628	26.527	1.89%
2013-10-21	0	0.265	0.260	0.265	0.255	0.265	7,297,000	1,897,795	0.2601	26.04	25.55	26.04	25.06	26.04	74,260	25.556	1.92%
2013-10-18	0	0.260	0.255	0.260	0.250	0.275	16,785,000	4,381,640	0.2610	25.55	25.06	25.55	24.57	27.02	170,818	25.651	-3.70%
2013-10-17	0	0.270	0.265	0.270	0.265	0.280	6,835,000	1,841,195	0.2694	26.53	26.04	26.53	26.04	27.51	69,559	26.470	-3.57%
2013-10-16	0	0.280	0.275	0.280	0.270	0.295	36,610,000	10,360,275	0.2830	27.51	27.02	27.51	26.53	28.99	372,574	27.807	-5.08%
2013-10-15	0	0.295	0.290	0.295	0.280	0.295	35,778,000	10,234,825	0.2861	28.99	28.50	28.99	27.51	28.99	364,107	28.109	3.51%
2013-10-11	0	0.285	0.285	0.290	0.285	0.295	9,625,000	2,770,280	0.2878	28.00	28.00	28.50	28.00	28.99	97,952	28.282	1.79%
2013-10-10	0	0.280	0.275	0.280	0.275	0.285	3,743,000	1,050,885	0.2808	27.51	27.02	27.51	27.02	28.00	38,092	27.588	-1.75%
2013-10-09	0	0.285	0.280	0.285	0.280	0.290	5,593,000	1,587,715	0.2839	28.00	27.51	28.00	27.51	28.50	56,919	27.894	-1.72%
2013-10-08	0	0.290	0.280	0.290	0.280	0.290	1,932,000	549,050	0.2842	28.50	27.51	28.50	27.51	28.50	19,662	27.925	1.75%
2013-10-07	0	0.285	0.280	0.285	0.280	0.295	4,209,000	1,206,190	0.2866	28.00	27.51	28.00	27.51	28.99	42,834	28.159	-1.72%
2013-10-04	0	0.290	0.285	0.290	0.280	0.295	8,688,000	2,453,550	0.2824	28.50	28.00	28.50	27.51	28.99	88,416	27.750	0.00%
2013-10-03	0	0.290	0.285	0.290	0.265	0.320	39,871,000	11,485,705	0.2881	28.50	28.00	28.50	26.04	31.44	405,761	28.307	13.73%
2013-10-02	0	0.255	0.255	0.260	0.255	0.265	4,293,000	1,119,565	0.2608	25.06	25.06	25.55	25.06	26.04	43,689	25.626	2.00%
2013-09-30	0	0.250	0.250	0.260	0.250	0.260	2,312,000	587,770	0.2542	24.57	24.57	25.55	24.57	25.55	23,529	24.981	-1.96%
2013-09-27	0	0.255	0.250	0.260	0.250	0.265	5,931,000	1,516,230	0.2556	25.06	24.57	25.55	24.57	26.04	60,359	25.120	-3.77%
2013-09-26	0	0.265	0.260	0.265	0.255	0.265	6,058,000	1,555,745	0.2568	26.04	25.55	26.04	25.06	26.04	61,651	25.235	0.00%
2013-09-25	0	0.265	0.260	0.270	0.260	0.270	3,261,000	864,170	0.2650	26.04	25.55	26.53	25.55	26.53	33,187	26.040	-1.85%
2013-09-24	0	0.270	0.265	0.270	0.265	0.275	3,966,000	1,066,580	0.2689	26.53	26.04	26.53	26.04	27.02	40,361	26.426	0.00%
2013-09-23	0	0.270	0.265	0.270	0.265	0.275	4,011,000	1,075,720	0.2682	26.53	26.04	26.53	26.04	27.02	40,819	26.353	-1.82%
2013-09-19	0	0.275	0.265	0.275	0.265	0.275	4,749,000	1,283,175	0.2702	27.02	26.04	27.02	26.04	27.02	48,330	26.550	1.85%
2013-09-18	0	0.270	0.265	0.270	0.265	0.275	6,938,000	1,863,110	0.2685	26.53	26.04	26.53	26.04	27.02	70,607	26.387	-3.57%
2013-09-17	0	0.280	0.275	0.280	0.270	0.290	15,855,000	4,386,375	0.2767	27.51	27.02	27.51	26.53	28.50	161,354	27.185	0.00%
2013-09-16	0	0.280	0.275	0.280	0.235	0.280	65,101,000	17,669,628	0.2714	27.51	27.02	27.51	23.09	27.51	662,523	26.670	14.75%
2013-09-13	1	-	-	-	-	-	0	0	-	23.98	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	23.98	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	23.98	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	23.98	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	23.98	-	-	-	-	0	-	0.00%
2013-09-06	0	0.244	0.243	0.245	0.241	0.249	7,149,000	1,748,457	0.2446	23.98	23.88	24.07	23.68	24.47	72,754	24.032	-0.41%
2013-09-05	0	0.245	0.246	0.247	0.242	0.260	35,089,000	8,870,436	0.2528	24.07	24.17	24.27	23.78	25.55	357,095	24.841	-3.92%
2013-09-04	0	0.255	0.255	0.260	0.255	0.275	30,990,000	8,200,490	0.2646	25.06	25.06	25.55	25.06	27.02	315,381	26.002	0.00%
2013-09-03	0	0.255	0.250	0.255	0.255	0.265	4,981,000	1,287,765	0.2585	25.06	24.57	25.06	25.06	26.04	50,691	25.404	-1.92%
2013-09-02	0	0.260	0.255	0.260	0.250	0.270	17,336,000	4,519,895	0.2607	25.55	25.06	25.55	24.57	26.53	176,426	25.619	4.00%
2013-08-30	0	0.250	0.250	0.255	0.249	0.255	4,650,000	1,165,820	0.2507	24.57	24.57	25.06	24.47	25.06	47,322	24.636	-1.96%
2013-08-29	0	0.255	0.250	0.255	0.249	0.255	8,084,000	2,018,180	0.2497	25.06	24.57	25.06	24.47	25.06	82,270	24.531	0.00%
2013-08-28	0	0.255	0.250	0.255	0.250	0.260	10,696,000	2,707,470	0.2531	25.06	24.57	25.06	24.57	25.55	108,852	24.873	-1.92%
2013-08-27	0	0.260	0.255	0.260	0.248	0.260	16,313,000	4,120,751	0.2526	25.55	25.06	25.55	24.37	25.55	166,015	24.822	4.84%
2013-08-26	0	0.248	0.248	0.250	0.247	0.260	19,073,000	4,793,884	0.2513	24.37	24.37	24.57	24.27	25.55	194,103	24.698	-4.62%
2013-08-23	0	0.260	0.255	0.260	0.246	0.260	30,295,000	7,712,455	0.2546	25.55	25.06	25.55	24.17	25.55	308,308	25.015	1.96%
2013-08-22	0	0.255	0.250	0.255	0.244	0.300	139,939,000	37,028,053	0.2646	25.06	24.57	25.06	23.98	29.48	1,424,138	26.000	-13.56%
2013-08-21	0	0.295	0.290	0.295	0.260	0.295	42,997,000	12,107,875	0.2816	28.99	28.50	28.99	25.55	28.99	437,574	27.670	9.26%
2013-08-20	0	0.270	0.265	0.270	0.255	0.285	43,642,000	11,764,215	0.2696	26.53	26.04	26.53	25.06	28.00	444,138	26.488	-3.57%
2013-08-19	0	0.280	0.275	0.280	0.255	0.280	41,001,000	11,043,450	0.2693	27.51	27.02	27.51	25.06	27.51	417,261	26.467	7.69%
2013-08-16	0	0.260	0.255	0.260	0.255	0.265	13,206,000	3,456,805	0.2618	25.55	25.06	25.55	25.06	26.04	134,395	25.721	-1.89%
2013-08-15	0	0.265	0.260	0.265	0.250	0.270	29,901,000	7,789,310	0.2605	26.04	25.55	26.04	24.57	26.53	304,298	25.598	1.92%
2013-08-13	0	0.260	0.255	0.260	0.229	0.265	94,086,000	23,111,029	0.2456	25.55	25.06	25.55	22.50	26.04	957,499	24.137	14.04%
2013-08-12	0	0.228	0.227	0.228	0.217	0.240	43,714,000	10,041,696	0.2297	22.40	22.31	22.40	21.32	23.58	444,871	22.572	5.07%
2013-08-09	0	0.217	0.217	0.218	0.193	0.226	119,088,000	24,475,584	0.2055	21.32	21.32	21.42	18.96	22.21	1,211,941	20.195	11.28%
2013-08-08	0	0.195	0.193	0.196	0.190	0.200	3,487,000	672,505	0.1929	19.16	18.96	19.26	18.67	19.65	35,487	18.951	-1.52%
2013-08-07	0	0.198	0.196	0.198	0.182	0.198	15,600,000	2,961,148	0.1898	19.46	19.26	19.46	17.88	19.46	158,759	18.652	4.21%
2013-08-06	0	0.190	0.189	0.190	0.188	0.197	8,499,000	1,622,644	0.1909	18.67	18.57	18.67	18.47	19.36	86,493	18.760	-2.06%
2013-08-05	0	0.194	0.194	0.197	0.190	0.200	6,225,000	1,218,093	0.1957	19.06	19.06	19.36	18.67	19.65	63,351	19.228	-2.02%
2013-08-02	0	0.198	0.197	0.199	0.175	0.218	54,160,998	10,772,156	0.1989	19.46	19.36	19.55	17.20	21.42	551,188	19.544	-9.17%
2013-08-01	1	-	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.00%
2013-07-31	0	0.218	0.218	0.220	0.215	0.226	12,457,000	2,762,591	0.2218	21.42	21.42	21.62	21.13	22.21	126,773	21.792	1.40%
2013-07-30	0	0.215	0.215	0.218	0.213	0.218	6,716,000	1,440,828	0.2145	21.13	21.13	21.42	20.93	21.42	68,348	21.081	0.47%
2013-07-29	0	0.214	0.212	0.216	0.200	0.220	9,645,000	2,060,764	0.2137	21.03	20.83	21.22	19.65	21.62	98,156	20.995	-1.38%
2013-07-26	0	0.217	0.217	0.219	0.217	0.220	6,590,000	1,437,532	0.2181	21.32	21.32	21.52	21.32	21.62	67,065	21.435	-1.36%
2013-07-25	0	0.220	0.220	0.222	0.216	0.225	11,297,000	2,498,218	0.2211	21.62	21.62	21.81	21.22	22.11	114,968	21.730	0.92%
2013-07-24	0	0.218	0.216	0.218	0.215	0.222	10,429,000	2,269,318	0.2176	21.42	21.22	21.42	21.13	21.81	106,134	21.382	-0.91%
2013-07-23	0	0.220	0.220	0.221	0.220	0.228	15,222,000	3,390,134	0.2227	21.62	21.62	21.72	21.62	22.40	154,912	21.884	0.46%
2013-07-22	0	0.219	0.219	0.221	0.217	0.226	13,636,000	3,002,744	0.2202	21.52	21.52	21.72	21.32	22.21	138,772	21.638	-3.10%
2013-07-19	0	0.226	0.224	0.226	0.220	0.234	27,838,000	6,345,693	0.2280	22.21	22.01	22.21	21.62	22.99	283,303	22.399	1.80%
2013-07-18	0	0.222	0.221	0.223	0.219	0.228	13,950,000	3,104,025	0.2225	21.81	21.72	21.91	21.52	22.40	141,967	21.864	0.45%
2013-07-17	0	0.221	0.220	0.221	0.214	0.241	56,851,000	12,807,403	0.2253	21.72	21.62	21.72	21.03	23.68	578,564	22.137	-4.74%
2013-07-16	0	0.232	0.231	0.232	0.208	0.250	129,179,000	30,170,370	0.2336	22.80	22.70	22.80	20.44	24.57	1,314,635	22.950	8.92%
2013-07-15	0	0.213	0.212	0.213	0.208	0.230	33,257,000	7,149,795	0.2150	20.93	20.83	20.93	20.44	22.60	338,451	21.125	-4.48%
2013-07-12	0	0.223	0.222	0.223	0.220	0.248	62,471,000	14,403,780	0.2306	21.91	21.81	21.91	21.62	24.37	635,758	22.656	-9.35%
2013-07-11	0	0.246	0.246	0.247	0.235	0.315	178,363,000	45,275,747	0.2538	24.17	24.17	24.27	23.09	30.95	1,815,173	24.943	38.20%
2013-07-10	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	0.00%
2013-04-25	0	0.178	0.176	0.178	0.168	0.188	8,225,000	1,467,909	0.1785	17.49	17.29	17.49	16.51	18.47	83,705	17.537	1.14%
2013-04-24	0	0.176	0.174	0.176	0.175	0.179	2,537,000	448,452	0.1768	17.29	17.10	17.29	17.20	17.59	25,819	17.369	2.33%
2013-04-23	0	0.172	0.172	0.175	0.172	0.180	3,214,000	567,323	0.1765	16.90	16.90	17.20	16.90	17.69	32,708	17.345	-3.37%
2013-04-22	0	0.178	0.174	0.178	0.166	0.178	963,000	165,686	0.1721	17.49	17.10	17.49	16.31	17.49	9,800	16.906	2.89%
2013-04-19	0	0.173	0.173	0.177	0.173	0.180	3,300,000	582,670	0.1766	17.00	17.00	17.39	17.00	17.69	33,584	17.350	4.22%
2013-04-18	0	0.166	0.166	0.172	0.165	0.177	1,074,000	185,329	0.1726	16.31	16.31	16.90	16.21	17.39	10,930	16.956	-2.35%
2013-04-17	0	0.170	0.162	0.170	0.170	0.170	69,000	11,730	0.1700	16.70	15.92	16.70	16.70	16.70	702	16.705	0.00%
2013-04-16	0	0.170	0.170	0.172	0.170	0.170	21,000	3,570	0.1700	16.70	16.70	16.90	16.70	16.70	214	16.705	0.00%
2013-04-15	0	0.170	0.169	0.173	0.170	0.177	392,000	67,304	0.1717	16.70	16.61	17.00	16.70	17.39	3,989	16.871	-2.86%
2013-04-12	0	0.175	0.175	0.179	0.172	0.180	2,137,000	372,489	0.1743	17.20	17.20	17.59	16.90	17.69	21,748	17.128	-1.69%
2013-04-11	0	0.178	0.175	0.178	0.175	0.180	933,000	166,717	0.1787	17.49	17.20	17.49	17.20	17.69	9,495	17.558	1.71%
2013-04-10	0	0.175	0.172	0.175	0.178	0.178	124,000	22,072	0.1780	17.20	16.90	17.20	17.49	17.49	1,262	17.491	-0.57%
2013-04-09	0	0.176	0.173	0.176	0.162	0.176	2,893,000	493,131	0.1705	17.29	17.00	17.29	15.92	17.29	29,442	16.749	4.14%
2013-04-08	0	0.169	0.167	0.170	0.163	0.180	3,675,000	621,077	0.1690	16.61	16.41	16.70	16.02	17.69	37,400	16.606	7.64%
2013-04-05	0	0.157	0.155	0.157	0.155	0.161	3,231,000	509,481	0.1577	15.43	15.23	15.43	15.23	15.82	32,881	15.495	-7.10%
2013-04-03	0	0.169	0.163	0.171	-	-	0	0	-	16.61	16.02	16.80	-	-	0	-	0.00%
2013-04-02	0	0.169	0.164	0.172	0.169	0.172	1,264,000	214,529	0.1697	16.61	16.12	16.90	16.61	16.90	12,864	16.677	-1.74%
2013-03-28	0	0.172	0.170	0.172	0.170	0.177	204,000	35,038	0.1718	16.90	16.70	16.90	16.70	17.39	2,076	16.877	-2.27%
2013-03-27	0	0.176	0.172	0.176	0.175	0.179	189,000	33,393	0.1767	17.29	16.90	17.29	17.20	17.59	1,923	17.361	0.57%
2013-03-26	0	0.175	0.175	0.177	0.168	0.179	1,188,000	206,146	0.1735	17.20	17.20	17.39	16.51	17.59	12,090	17.051	-2.23%
2013-03-25	0	0.179	0.174	0.178	0.170	0.179	415,000	73,611	0.1774	17.59	17.10	17.49	16.70	17.59	4,223	17.429	0.56%
2013-03-22	0	0.178	0.177	0.179	0.178	0.180	2,788,000	500,205	0.1794	17.49	17.39	17.59	17.49	17.69	28,373	17.630	-0.56%
2013-03-21	0	0.179	0.172	0.179	0.170	0.181	7,095,000	1,246,968	0.1758	17.59	16.90	17.59	16.70	17.79	72,205	17.270	5.29%
2013-03-20	0	0.170	0.169	0.173	0.163	0.173	6,635,000	1,127,683	0.1700	16.70	16.61	17.00	16.02	17.00	67,523	16.701	2.41%
2013-03-19	0	0.166	0.166	0.168	0.165	0.168	3,083,000	509,836	0.1654	16.31	16.31	16.51	16.21	16.51	31,375	16.250	3.11%
2013-03-18	0	0.161	0.159	0.161	0.157	0.165	4,408,000	707,855	0.1606	15.82	15.62	15.82	15.43	16.21	44,860	15.779	-2.42%
2013-03-15	0	0.165	0.165	0.168	0.164	0.170	1,349,000	224,041	0.1661	16.21	16.21	16.51	16.12	16.70	13,729	16.319	-2.94%
2013-03-14	0	0.170	0.168	0.171	0.160	0.174	5,468,000	920,208	0.1683	16.70	16.51	16.80	15.72	17.10	55,647	16.537	4.94%
2013-03-13	0	0.162	0.160	0.162	0.155	0.165	10,103,000	1,606,994	0.1591	15.92	15.72	15.92	15.23	16.21	102,817	15.630	-1.82%
2013-03-12	0	0.165	0.162	0.165	0.162	0.179	7,978,000	1,363,560	0.1709	16.21	15.92	16.21	15.92	17.59	81,191	16.794	-6.78%
2013-03-11	0	0.177	0.177	0.179	0.177	0.181	10,377,000	1,848,869	0.1782	17.39	17.39	17.59	17.39	17.79	105,605	17.507	-1.67%
2013-03-08	0	0.180	0.180	0.181	0.179	0.184	3,344,000	602,891	0.1803	17.69	17.69	17.79	17.59	18.08	34,031	17.716	-2.17%
2013-03-07	0	0.184	0.180	0.184	0.179	0.186	3,240,000	585,038	0.1806	18.08	17.69	18.08	17.59	18.28	32,973	17.743	1.66%
2013-03-06	0	0.181	0.181	0.182	0.180	0.187	12,002,000	2,185,044	0.1821	17.79	17.79	17.88	17.69	18.38	122,143	17.889	-0.55%
2013-03-05	0	0.182	0.182	0.183	0.173	0.194	10,093,000	1,863,547	0.1846	17.88	17.88	17.98	17.00	19.06	102,715	18.143	2.82%
2013-03-04	1	-	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	17.39	-	-	-	-	0	-	0.00%
2013-02-28	0	0.177	0.176	0.179	0.169	0.182	10,452,000	1,821,877	0.1743	17.39	17.29	17.59	16.61	17.88	106,368	17.128	0.57%
2013-02-27	0	0.176	0.175	0.178	0.174	0.192	24,269,000	4,454,276	0.1835	17.29	17.20	17.49	17.10	18.87	246,982	18.035	-1.12%
2013-02-26	0	0.178	0.178	0.179	0.174	0.188	30,480,000	5,509,714	0.1808	17.49	17.49	17.59	17.10	18.47	310,190	17.762	-4.30%
2013-02-25	0	0.186	0.186	0.187	0.160	0.190	50,339,000	8,877,299	0.1764	18.28	18.28	18.38	15.72	18.67	512,292	17.329	17.72%
2013-02-22	0	0.158	0.157	0.158	0.152	0.160	6,855,000	1,078,348	0.1573	15.53	15.43	15.53	14.94	15.72	69,762	15.457	1.28%
2013-02-21	0	0.156	0.152	0.158	0.148	0.156	4,740,000	717,937	0.1515	15.33	14.94	15.53	14.54	15.33	48,238	14.883	2.63%
2013-02-20	0	0.152	0.151	0.152	0.150	0.154	6,587,000	993,125	0.1508	14.94	14.84	14.94	14.74	15.13	67,035	14.815	0.00%
2013-02-19	0	0.152	0.150	0.152	0.149	0.152	4,668,000	699,375	0.1498	14.94	14.74	14.94	14.64	14.94	47,506	14.722	0.00%
2013-02-18	0	0.152	0.150	0.153	0.144	0.152	2,590,000	386,110	0.1491	14.94	14.74	15.03	14.15	14.94	26,358	14.649	1.33%
2013-02-15	0	0.150	0.150	0.153	0.148	0.150	2,965,000	443,345	0.1495	14.74	14.74	15.03	14.54	14.74	30,174	14.693	-0.66%
2013-02-14	0	0.151	0.151	0.153	0.151	0.154	2,562,000	391,462	0.1528	14.84	14.84	15.03	14.84	15.13	26,073	15.014	-1.31%
2013-02-08	0	0.153	0.153	0.155	0.151	0.157	2,902,000	444,626	0.1532	15.03	15.03	15.23	14.84	15.43	29,533	15.055	-1.29%
2013-02-07	0	0.155	0.153	0.158	0.153	0.158	3,080,000	476,376	0.1547	15.23	15.03	15.53	15.03	15.53	31,345	15.198	-1.27%
2013-02-06	0	0.157	0.156	0.157	0.152	0.160	9,133,000	1,417,505	0.1552	15.43	15.33	15.43	14.94	15.72	92,945	15.251	3.29%
2013-02-05	0	0.152	0.152	0.153	0.150	0.156	8,717,000	1,340,256	0.1538	14.94	14.94	15.03	14.74	15.33	88,712	15.108	-1.94%
2013-02-04	0	0.155	0.153	0.156	0.144	0.162	19,339,000	3,004,687	0.1554	15.23	15.03	15.33	14.15	15.92	196,810	15.267	6.16%
2013-02-01	0	0.146	0.146	0.148	0.139	0.148	5,718,000	830,914	0.1453	14.35	14.35	14.54	13.66	14.54	58,191	14.279	0.69%
2013-01-31	0	0.145	0.145	0.146	0.143	0.155	23,825,000	3,531,722	0.1482	14.25	14.25	14.35	14.05	15.23	242,463	14.566	0.69%
2013-01-30	0	0.144	0.143	0.144	0.133	0.145	12,645,000	1,765,553	0.1396	14.15	14.05	14.15	13.07	14.25	128,686	13.720	7.46%
2013-01-29	0	0.134	0.134	0.136	0.133	0.139	2,323,000	311,829	0.1342	13.17	13.17	13.36	13.07	13.66	23,641	13.190	-0.74%
2013-01-28	0	0.135	0.132	0.135	0.128	0.135	8,778,000	1,152,489	0.1313	13.27	12.97	13.27	12.58	13.27	89,332	12.901	0.75%
2013-01-25	0	0.134	0.134	0.135	0.132	0.145	9,913,000	1,358,354	0.1370	13.17	13.17	13.27	12.97	14.25	100,883	13.465	1.52%
2013-01-24	0	0.132	0.132	0.135	0.132	0.137	1,971,000	260,306	0.1321	12.97	12.97	13.27	12.97	13.46	20,059	12.977	-2.22%
2013-01-23	0	0.135	0.133	0.136	0.132	0.139	5,686,000	772,087	0.1358	13.27	13.07	13.36	12.97	13.66	57,866	13.343	-1.46%
2013-01-22	0	0.137	0.135	0.137	0.132	0.150	15,478,000	2,103,070	0.1359	13.46	13.27	13.46	12.97	14.74	157,517	13.351	-2.14%
2013-01-21	0	0.140	0.139	0.140	0.126	0.140	20,543,685	2,751,990	0.1340	13.76	13.66	13.76	12.38	13.76	209,070	13.163	11.11%
2013-01-18	0	0.126	0.126	0.128	0.117	0.131	8,309,000	1,049,329	0.1263	12.38	12.38	12.58	11.50	12.87	84,559	12.409	9.57%
2013-01-17	0	0.115	0.111	0.116	0.110	0.116	273,000	30,498	0.1117	11.30	10.91	11.40	10.81	11.40	2,778	10.977	1.77%
2013-01-16	0	0.113	0.113	0.117	0.113	0.117	220,000	24,864	0.1130	11.10	11.10	11.50	11.10	11.50	2,239	11.105	0.00%
2013-01-15	0	0.113	0.112	0.118	0.112	0.119	1,858,000	212,536	0.1144	11.10	11.01	11.59	11.01	11.69	18,909	11.240	-2.59%
2013-01-14	0	0.116	0.115	0.119	0.116	0.120	350,000	41,260	0.1179	11.40	11.30	11.69	11.40	11.79	3,562	11.584	-1.69%
2013-01-11	0	0.118	0.117	0.118	0.114	0.120	2,361,000	274,189	0.1161	11.59	11.50	11.59	11.20	11.79	24,028	11.411	-2.48%
2013-01-10	0	0.121	0.120	0.122	0.118	0.127	5,491,000	668,276	0.1217	11.89	11.79	11.99	11.59	12.48	55,881	11.959	-5.47%
2013-01-09	0	0.128	0.124	0.128	0.114	0.134	21,500,790	2,715,547	0.1263	12.58	12.18	12.58	11.20	13.17	218,810	12.411	10.34%
2013-01-08	0	0.116	0.115	0.116	0.112	0.116	540,000	61,711	0.1143	11.40	11.30	11.40	11.01	11.40	5,495	11.229	2.65%
2013-01-07	0	0.113	0.112	0.113	0.111	0.119	961,000	108,649	0.1131	11.10	11.01	11.10	10.91	11.69	9,780	11.109	0.00%
2013-01-04	0	0.113	0.112	0.115	0.111	0.121	1,394,000	156,793	0.1125	11.10	11.01	11.30	10.91	11.89	14,187	11.052	-1.74%
2013-01-03	0	0.115	0.113	0.115	0.112	0.116	1,429,000	161,786	0.1132	11.30	11.10	11.30	11.01	11.40	14,543	11.125	2.68%
2013-01-02	0	0.112	0.110	0.113	0.108	0.114	1,715,000	189,790	0.1107	11.01	10.81	11.10	10.61	11.20	17,453	10.874	2.75%
2012-12-31	0	0.109	0.111	0.112	0.107	0.113	899,000	98,320	0.1094	10.71	10.91	11.01	10.51	11.10	9,149	10.747	-3.54%
2012-12-28	0	0.113	0.110	0.114	0.108	0.113	464,000	52,347	0.1128	11.10	10.81	11.20	10.61	11.10	4,722	11.086	0.89%
2012-12-27	0	0.112	0.111	0.112	0.109	0.115	5,430,000	605,818	0.1116	11.01	10.91	11.01	10.71	11.30	55,260	10.963	5.66%
2012-12-24	0	0.106	0.103	0.110	-	-	0	0	-	10.42	10.12	10.81	-	-	0	-	0.00%
2012-12-21	0	0.106	0.107	0.110	0.105	0.110	1,149,000	124,804	0.1086	10.42	10.51	10.81	10.32	10.81	11,693	10.673	-3.64%
2012-12-20	0	0.110	0.108	0.110	0.105	0.110	1,157,000	123,546	0.1068	10.81	10.61	10.81	10.32	10.81	11,775	10.493	2.80%
2012-12-19	0	0.107	0.106	0.107	0.105	0.110	1,150,000	121,750	0.1059	10.51	10.42	10.51	10.32	10.81	11,703	10.403	-1.83%
2012-12-18	0	0.109	0.109	0.110	0.107	0.113	4,576,000	495,856	0.1084	10.71	10.71	10.81	10.51	11.10	46,569	10.648	-3.54%
2012-12-17	0	0.113	0.110	0.113	0.108	0.115	5,857,000	646,530	0.1104	11.10	10.81	11.10	10.61	11.30	59,606	10.847	-1.74%
2012-12-14	0	0.115	0.113	0.115	0.110	0.125	2,994,000	339,536	0.1134	11.30	11.10	11.30	10.81	12.28	30,469	11.143	-4.17%
2012-12-13	0	0.120	0.120	0.122	0.112	0.128	15,589,000	1,877,074	0.1204	11.79	11.79	11.99	11.01	12.58	158,647	11.832	9.09%
2012-12-12	0	0.110	0.107	0.109	0.103	0.110	7,356,000	788,230	0.1072	10.81	10.51	10.71	10.12	10.81	74,861	10.529	5.77%
2012-12-11	0	0.104	0.103	0.104	0.101	0.110	7,382,000	760,564	0.1030	10.22	10.12	10.22	9.924	10.81	75,125	10.124	-2.80%
2012-12-10	0	0.107	0.108	0.109	0.104	0.119	12,795,000	1,407,215	0.1100	10.51	10.61	10.71	10.22	11.69	130,213	10.807	-0.93%
2012-12-07	0	0.108	0.106	0.108	0.102	0.109	4,405,000	470,145	0.1067	10.61	10.42	10.61	10.02	10.71	44,829	10.488	1.89%
2012-12-06	0	0.106	0.102	0.106	0.102	0.113	4,635,000	491,880	0.1061	10.42	10.02	10.42	10.02	11.10	47,170	10.428	-5.36%
2012-12-05	0	0.112	0.109	0.112	0.109	0.113	4,727,000	521,649	0.1104	11.01	10.71	11.01	10.71	11.10	48,106	10.844	0.90%
2012-12-04	0	0.111	0.110	0.113	0.109	0.116	4,058,000	453,677	0.1118	10.91	10.81	11.10	10.71	11.40	41,298	10.986	-1.77%
2012-12-03	0	0.113	0.108	0.113	0.105	0.116	7,358,000	807,408	0.1097	11.10	10.61	11.10	10.32	11.40	74,881	10.783	0.00%
2012-11-30	0	0.113	0.111	0.113	0.110	0.121	6,829,000	777,236	0.1138	11.10	10.91	11.10	10.81	11.89	69,498	11.184	-5.04%
2012-11-29	0	0.119	0.117	0.121	0.117	0.133	18,785,000	2,319,292	0.1235	11.69	11.50	11.89	11.50	13.07	191,172	12.132	-10.53%
2012-11-28	0	0.133	0.131	0.133	0.097	0.156	170,465,000	23,045,522	0.1352	13.07	12.87	13.07	9.531	15.33	1,734,797	13.284	37.11%
2012-11-27	0	0.097	0.096	0.097	0.095	0.099	3,370,000	324,730	0.0964	9.531	9.433	9.531	9.335	9.728	34,296	9.4685	1.04%
2012-11-26	0	0.096	0.092	0.096	0.095	0.097	2,121,000	204,752	0.0965	9.433	9.040	9.433	9.335	9.531	21,585	9.4858	0.00%
2012-11-23	0	0.096	0.092	0.096	0.094	0.097	2,220,000	211,260	0.0952	9.433	9.040	9.433	9.237	9.531	22,593	9.3508	0.00%
2012-11-22	0	0.096	0.095	0.096	0.095	0.097	1,630,000	156,680	0.0961	9.433	9.335	9.433	9.335	9.531	16,588	9.4452	1.05%
2012-11-21	0	0.095	0.095	0.099	0.095	0.098	2,468,000	239,560	0.0971	9.335	9.335	9.728	9.335	9.630	25,116	9.5380	-2.06%
2012-11-20	0	0.097	0.093	0.097	0.093	0.097	3,329,000	319,681	0.0960	9.531	9.138	9.531	9.138	9.531	33,879	9.4360	1.04%
2012-11-19	0	0.096	0.094	0.096	0.088	0.096	2,332,000	223,054	0.0956	9.433	9.237	9.433	8.647	9.433	23,732	9.3987	1.05%
2012-11-16	0	0.095	0.089	0.095	0.094	0.096	1,978,000	188,610	0.0954	9.335	8.745	9.335	9.237	9.433	20,130	9.3697	0.00%
2012-11-15	0	0.095	0.095	0.099	0.092	0.095	3,022,000	287,084	0.0950	9.335	9.335	9.728	9.040	9.335	30,754	9.3347	-1.04%
2012-11-14	0	0.096	0.096	0.099	0.094	0.096	3,436,000	327,656	0.0954	9.433	9.433	9.728	9.237	9.433	34,968	9.3703	1.05%
2012-11-13	0	0.095	0.089	0.095	0.094	0.095	2,070,000	194,590	0.0940	9.335	8.745	9.335	9.237	9.335	21,066	9.2371	0.00%
2012-11-12	0	0.095	0.090	0.095	0.090	0.096	2,870,000	271,690	0.0947	9.335	8.844	9.335	8.844	9.433	29,208	9.3020	0.00%
2012-11-09	0	0.095	0.092	0.095	0.093	0.096	3,000,000	282,150	0.0941	9.335	9.040	9.335	9.138	9.433	30,531	9.2416	-1.04%
2012-11-08	0	0.096	0.093	0.096	0.096	0.097	3,560,000	344,820	0.0969	9.433	9.138	9.433	9.433	9.531	36,230	9.5176	-2.04%
2012-11-07	0	0.098	0.094	0.098	0.098	0.099	2,320,000	229,080	0.0987	9.630	9.237	9.630	9.630	9.728	23,610	9.7025	-1.01%
2012-11-06	0	0.099	0.094	0.100	0.098	0.100	1,881,000	186,300	0.0990	9.728	9.237	9.826	9.630	9.826	19,143	9.7322	0.00%
2012-11-05	0	0.099	0.093	0.099	0.097	0.099	2,171,000	211,541	0.0974	9.728	9.138	9.728	9.531	9.728	22,094	9.5746	1.02%
2012-11-02	0	0.098	0.093	0.098	0.093	0.098	2,253,000	216,644	0.0962	9.630	9.138	9.630	9.138	9.630	22,928	9.4487	1.03%
2012-11-01	0	0.097	0.093	0.097	0.093	0.097	2,004,000	190,991	0.0953	9.531	9.138	9.531	9.138	9.531	20,394	9.3649	-1.02%
2012-10-31	0	0.098	0.094	0.098	0.097	0.098	3,055,000	298,234	0.0976	9.630	9.237	9.630	9.531	9.630	31,090	9.5925	2.08%
2012-10-30	0	0.096	0.093	0.097	0.096	0.098	1,656,000	161,212	0.0974	9.433	9.138	9.531	9.433	9.630	16,853	9.5659	-1.03%
2012-10-29	0	0.097	0.093	0.098	0.097	0.098	2,220,000	215,344	0.0970	9.531	9.138	9.630	9.531	9.630	22,593	9.5316	0.00%
2012-10-26	0	0.097	0.093	0.100	0.095	0.098	3,079,000	298,352	0.0969	9.531	9.138	9.826	9.335	9.630	31,335	9.5215	-1.02%
2012-10-25	0	0.098	0.093	0.098	0.091	0.098	2,071,000	198,917	0.0960	9.630	9.138	9.630	8.942	9.630	21,076	9.4380	2.08%
2012-10-24	0	0.096	0.094	0.096	0.093	0.097	3,283,000	310,967	0.0947	9.433	9.237	9.433	9.138	9.531	33,411	9.3074	1.05%
2012-10-22	0	0.095	0.093	0.096	0.093	0.101	2,866,000	278,066	0.0970	9.335	9.138	9.433	9.138	9.924	29,167	9.5336	-5.94%
2012-10-19	0	0.101	0.095	0.101	0.092	0.101	2,747,000	276,949	0.1008	9.924	9.335	9.924	9.040	9.924	27,956	9.9067	0.00%
2012-10-18	0	0.101	0.096	0.101	0.095	0.101	2,697,000	268,472	0.0995	9.924	9.433	9.924	9.335	9.924	27,447	9.7815	0.00%
2012-10-17	0	0.101	0.096	0.101	0.101	0.103	1,970,000	200,200	0.1016	9.924	9.433	9.924	9.924	10.12	20,048	9.9858	1.00%
2012-10-16	0	0.100	0.094	0.100	0.096	0.101	2,679,000	265,770	0.0992	9.826	9.237	9.826	9.433	9.924	27,264	9.7481	-0.99%
2012-10-15	0	0.101	0.097	0.101	0.095	0.104	3,930,000	395,460	0.1006	9.924	9.531	9.924	9.335	10.22	39,995	9.8877	-2.88%
2012-10-12	0	0.104	0.097	0.104	0.101	0.104	1,900,000	195,530	0.1029	10.22	9.531	10.22	9.924	10.22	19,336	10.112	0.97%
2012-10-11	0	0.103	0.101	0.104	0.100	0.104	1,630,000	166,890	0.1024	10.12	9.924	10.22	9.826	10.22	16,588	10.061	0.00%
2012-10-10	0	0.103	0.098	0.103	0.103	0.104	1,570,000	162,210	0.1033	10.12	9.630	10.12	10.12	10.22	15,978	10.152	-0.96%
2012-10-09	0	0.104	0.098	0.105	0.102	0.104	2,170,000	224,580	0.1035	10.22	9.630	10.32	10.02	10.22	22,084	10.169	4.00%
2012-10-08	0	0.100	0.100	0.102	0.092	0.102	2,288,000	229,651	0.1004	9.826	9.826	10.02	9.040	10.02	23,285	9.8628	-1.96%
2012-10-05	0	0.102	0.102	0.104	0.102	0.104	2,310,000	238,380	0.1032	10.02	10.02	10.22	10.02	10.22	23,509	10.140	-1.92%
2012-10-04	0	0.104	0.100	0.104	0.100	0.104	1,560,000	158,380	0.1015	10.22	9.826	10.22	9.826	10.22	15,876	9.9761	0.97%
2012-10-03	0	0.103	0.103	0.105	0.101	0.105	2,198,000	225,498	0.1026	10.12	10.12	10.32	9.924	10.32	22,369	10.081	0.00%
2012-09-28	0	0.103	0.100	0.103	0.101	0.104	3,000,000	306,801	0.1023	10.12	9.826	10.12	9.924	10.22	30,531	10.049	0.00%
2012-09-27	0	0.103	0.103	0.105	0.101	0.106	2,100,000	216,740	0.1032	10.12	10.12	10.32	9.924	10.42	21,371	10.142	0.98%
2012-09-26	0	0.102	0.102	0.106	0.102	0.105	2,570,000	266,040	0.1035	10.02	10.02	10.42	10.02	10.32	26,155	10.172	-2.86%
2012-09-25	0	0.105	0.103	0.109	0.103	0.107	2,619,000	274,395	0.1048	10.32	10.12	10.71	10.12	10.51	26,653	10.295	0.00%
2012-09-24	0	0.105	0.105	0.109	0.105	0.108	2,360,000	250,180	0.1060	10.32	10.32	10.71	10.32	10.61	24,017	10.417	-1.87%
2012-09-21	0	0.107	0.104	0.109	0.105	0.107	1,760,000	187,220	0.1064	10.51	10.22	10.71	10.32	10.51	17,911	10.453	2.88%
2012-09-20	0	0.104	0.103	0.109	0.103	0.108	3,000,000	315,974	0.1053	10.22	10.12	10.71	10.12	10.61	30,531	10.349	-0.95%
2012-09-19	0	0.105	0.103	0.105	0.102	0.105	3,032,000	314,667	0.1038	10.32	10.12	10.32	10.02	10.32	30,856	10.198	-0.94%
2012-09-18	0	0.106	0.106	0.109	0.106	0.109	2,868,000	307,071	0.1071	10.42	10.42	10.71	10.42	10.71	29,187	10.521	-1.85%
2012-09-17	0	0.108	0.106	0.108	0.103	0.108	4,052,000	426,842	0.1053	10.61	10.42	10.61	10.12	10.61	41,237	10.351	0.00%
2012-09-14	0	0.108	0.105	0.108	0.104	0.109	4,378,000	468,474	0.1070	10.61	10.32	10.61	10.22	10.71	44,554	10.515	0.00%
2012-09-13	0	0.108	0.106	0.108	0.105	0.109	3,246,000	348,182	0.1073	10.61	10.42	10.61	10.32	10.71	33,034	10.540	0.93%
2012-09-12	0	0.107	0.106	0.107	0.103	0.108	3,916,000	412,679	0.1054	10.51	10.42	10.51	10.12	10.61	39,853	10.355	0.94%
2012-09-11	0	0.106	0.105	0.107	0.100	0.106	2,209,000	227,550	0.1030	10.42	10.32	10.51	9.826	10.42	22,481	10.122	2.91%
2012-09-10	0	0.103	0.096	0.103	0.098	0.104	2,330,000	237,540	0.1019	10.12	9.433	10.12	9.630	10.22	23,712	10.018	-0.96%
2012-09-07	0	0.104	0.102	0.104	0.100	0.104	2,063,000	212,169	0.1028	10.22	10.02	10.22	9.826	10.22	20,995	10.106	0.00%
2012-09-06	0	0.104	0.102	0.104	0.102	0.104	2,380,000	245,280	0.1031	10.22	10.02	10.22	10.02	10.22	24,221	10.127	0.97%
2012-09-05	0	0.103	0.098	0.103	0.090	0.103	3,440,000	342,589	0.0996	10.12	9.630	10.12	8.844	10.12	35,008	9.7859	1.98%
2012-09-04	0	0.101	0.100	0.101	0.090	0.104	3,341,000	331,482	0.0992	9.924	9.826	9.924	8.844	10.22	34,001	9.7492	-2.88%
2012-09-03	0	0.104	0.095	0.104	0.100	0.105	80,000	8,305	0.1038	10.22	9.335	10.22	9.826	10.32	814	10.201	0.97%
2012-08-31	0	0.103	0.102	0.103	0.102	0.103	112,000	11,427	0.1020	10.12	10.02	10.12	10.02	10.12	1,140	10.025	10.75%
2012-08-30	0	0.093	0.093	0.099	0.090	0.093	1,263,000	115,216	0.0912	9.138	9.138	9.728	8.844	9.138	12,853	8.9639	3.33%
2012-08-29	0	0.090	0.088	0.095	0.085	0.090	525,000	45,375	0.0864	8.844	8.647	9.335	8.352	8.844	5,343	8.4927	-10.00%
2012-08-28	0	0.100	0.087	0.100	-	-	0	0	-	9.826	8.549	9.826	-	-	0	-	0.00%
2012-08-27	0	0.100	0.085	0.100	0.100	0.105	105,000	10,975	0.1045	9.826	8.352	9.826	9.826	10.32	1,069	10.271	11.11%
2012-08-24	0	0.090	0.085	0.090	-	-	0	0	-	8.844	8.352	8.844	-	-	0	-	-7.22%
2012-08-23	0	0.097	0.083	0.097	0.099	0.099	1,000	99	0.0990	9.531	8.156	9.531	9.728	9.728	10	9.7280	7.78%
2012-08-22	0	0.090	0.090	0.095	0.085	0.090	759,000	67,628	0.0891	8.844	8.844	9.335	8.352	8.844	7,724	8.7553	0.00%
2012-08-21	0	0.090	0.085	0.090	0.090	0.090	140,000	12,600	0.0900	8.844	8.352	8.844	8.844	8.844	1,425	8.8436	0.00%
2012-08-20	0	0.090	0.090	0.091	0.090	0.090	98,000	8,820	0.0900	8.844	8.844	8.942	8.844	8.844	997	8.8436	-1.10%
2012-08-17	0	0.091	0.080	0.091	0.091	0.091	1,000	91	0.0910	8.942	7.861	8.942	8.942	8.942	10	8.9419	12.35%
2012-08-16	0	0.081	0.081	0.095	0.081	0.081	50,000	4,050	0.0810	7.959	7.959	9.335	7.959	7.959	509	7.9592	-2.41%
2012-08-15	0	0.083	0.083	0.101	0.079	0.083	300,000	24,740	0.0825	8.156	8.156	9.924	7.763	8.156	3,053	8.1034	0.00%
2012-08-14	0	0.083	0.083	0.096	-	-	450,000	37,350	0.0830	8.156	8.156	9.433	-	-	4,580	8.1558	0.00%
2012-08-13	0	0.083	0.083	0.103	0.081	0.083	41,000	3,363	0.0820	8.156	8.156	10.12	7.959	8.156	417	8.0599	-16.16%
2012-08-10	0	0.099	0.083	0.100	0.081	0.099	87,000	7,085	0.0814	9.728	8.156	9.826	7.959	9.728	885	8.0022	-1.00%
2012-08-09	0	0.100	0.081	0.100	0.080	0.100	98,000	7,895	0.0806	9.826	7.959	9.826	7.861	9.826	997	7.9161	26.58%
2012-08-08	0	0.079	0.079	0.099	0.079	0.110	64,000	6,739	0.1053	7.763	7.763	9.728	7.763	10.81	651	10.347	-12.22%
2012-08-07	0	0.090	0.077	0.095	-	-	0	0	-	8.844	7.566	9.335	-	-	0	-	0.00%
2012-08-06	0	0.090	0.079	0.095	-	-	0	0	-	8.844	7.763	9.335	-	-	0	-	0.00%
2012-08-03	0	0.090	0.074	0.090	0.090	0.090	1,000	90	0.0900	8.844	7.271	8.844	8.844	8.844	10	8.8436	5.88%
2012-08-02	0	0.085	0.074	0.090	-	-	0	0	-	8.352	7.271	8.844	-	-	0	-	0.00%
2012-08-01	0	0.085	0.083	0.085	0.081	0.087	370,000	30,868	0.0834	8.352	8.156	8.352	7.959	8.549	3,765	8.1977	-8.60%
2012-07-31	0	0.093	0.093	0.100	0.082	0.090	965,000	86,530	0.0897	9.138	9.138	9.826	8.058	8.844	9,821	8.8110	3.33%
2012-07-30	0	0.090	0.090	0.100	0.090	0.090	178,000	16,020	0.0900	8.844	8.844	9.826	8.844	8.844	1,811	8.8436	3.45%
2012-07-27	0	0.087	0.085	0.097	0.087	0.087	200,000	17,400	0.0870	8.549	8.352	9.531	8.549	8.549	2,035	8.5488	-7.45%
2012-07-26	0	0.094	0.084	0.096	0.093	0.094	506,000	47,330	0.0935	9.237	8.254	9.433	9.138	9.237	5,149	9.1912	11.90%
2012-07-25	0	0.084	0.085	0.094	0.084	0.084	40,000	3,360	0.0840	8.254	8.352	9.237	8.254	8.254	407	8.2540	-6.67%
2012-07-24	0	0.090	0.090	0.105	0.080	0.090	1,009,000	90,746	0.0899	8.844	8.844	10.32	7.861	8.844	10,268	8.8374	0.00%
2012-07-23	0	0.090	0.085	0.093	-	-	0	0	-	8.844	8.352	9.138	-	-	0	-	0.00%
2012-07-20	0	0.090	0.086	0.090	-	-	0	0	-	8.844	8.451	8.844	-	-	0	-	0.00%
2012-07-19	0	0.090	0.090	0.094	0.090	0.090	50,000	4,500	0.0900	8.844	8.844	9.237	8.844	8.844	509	8.8436	-9.09%
2012-07-18	0	0.099	0.087	0.099	0.100	0.102	2,125,000	212,502	0.1000	9.728	8.549	9.728	9.826	10.02	21,626	9.8263	11.24%
2012-07-17	0	0.089	0.089	0.099	0.089	0.089	10,000	890	0.0890	8.745	8.745	9.728	8.745	8.745	102	8.7453	-11.00%
2012-07-16	0	0.100	0.089	0.100	0.095	0.103	877,000	83,323	0.0950	9.826	8.745	9.826	9.335	10.12	8,925	9.3358	5.26%
2012-07-13	0	0.095	0.089	0.095	0.088	0.095	141,000	12,607	0.0894	9.335	8.745	9.335	8.647	9.335	1,435	8.7858	5.56%
2012-07-12	0	0.090	0.090	0.095	0.088	0.088	15,000	1,320	0.0880	8.844	8.844	9.335	8.647	8.647	153	8.6471	-10.00%
2012-07-11	0	0.100	0.088	0.100	-	-	0	0	-	9.826	8.647	9.826	-	-	0	-	0.00%
2012-07-10	0	0.100	0.093	0.100	0.109	0.109	1,000	109	0.1090	9.826	9.138	9.826	10.71	10.71	10	10.711	0.00%
2012-07-09	0	0.100	0.091	0.100	0.099	0.100	1,203,000	120,087	0.0998	9.826	8.942	9.826	9.728	9.826	12,243	9.8088	9.89%
2012-07-06	0	0.091	0.090	0.100	0.090	0.101	151,000	13,651	0.0904	8.942	8.844	9.826	8.844	9.924	1,537	8.8833	-2.15%
2012-07-05	0	0.093	0.093	0.100	0.093	0.093	8,000	744	0.0930	9.138	9.138	9.826	9.138	9.138	81	9.1384	-7.00%
2012-07-04	0	0.100	0.100	0.101	0.087	0.101	2,046,000	202,940	0.0992	9.826	9.826	9.924	8.549	9.924	20,822	9.7465	0.00%
2012-07-03	0	0.100	0.090	0.100	0.090	0.102	6,000	592	0.0987	9.826	8.844	9.826	8.844	10.02	61	9.6952	7.53%
2012-06-29	0	0.093	0.088	0.102	0.093	0.103	891,000	89,441	0.1004	9.138	8.647	10.02	9.138	10.12	9,068	9.8638	0.00%
2012-06-28	0	0.093	0.090	0.094	0.085	0.093	250,000	22,710	0.0908	9.138	8.844	9.237	8.352	9.138	2,544	8.9261	3.33%
2012-06-27	0	0.090	0.086	0.092	-	-	0	0	-	8.844	8.451	9.040	-	-	0	-	0.00%
2012-06-26	0	0.090	0.086	0.093	-	-	0	0	-	8.844	8.451	9.138	-	-	0	-	0.00%
2012-06-25	0	0.090	0.083	0.091	0.090	0.090	240,000	21,600	0.0900	8.844	8.156	8.942	8.844	8.844	2,442	8.8436	3.45%
2012-06-22	0	0.087	0.087	0.092	0.086	0.095	59,000	5,128	0.0869	8.549	8.549	9.040	8.451	9.335	600	8.5405	-8.42%
2012-06-21	0	0.095	0.085	0.095	-	-	0	0	-	9.335	8.352	9.335	-	-	0	-	0.00%
2012-06-20	0	0.095	0.087	0.095	0.095	0.095	555,000	52,725	0.0950	9.335	8.549	9.335	9.335	9.335	5,648	9.3349	-1.04%
2012-06-19	0	0.096	0.086	0.096	-	-	0	0	-	9.433	8.451	9.433	-	-	0	-	0.00%
2012-06-18	0	0.096	0.088	0.096	0.083	0.096	1,949,000	185,817	0.0953	9.433	8.647	9.433	8.156	9.433	19,835	9.3683	5.49%
2012-06-15	0	0.091	0.081	0.096	-	-	39,000	3,510	0.0900	8.942	7.959	9.433	-	-	397	8.8436	0.00%
2012-06-14	0	0.091	0.082	0.091	0.091	0.091	1,000	91	0.0910	8.942	8.058	8.942	8.942	8.942	10	8.9419	3.41%
2012-06-13	0	0.088	0.088	0.091	-	-	0	0	-	8.647	8.647	8.942	-	-	0	-	3.53%
2012-06-12	0	0.085	0.085	0.091	0.085	0.090	543,000	48,514	0.0893	8.352	8.352	8.942	8.352	8.844	5,526	8.7792	-1.16%
2012-06-11	0	0.086	0.084	0.089	0.081	0.089	356,000	29,064	0.0816	8.451	8.254	8.745	7.959	8.745	3,623	8.0222	-7.53%
2012-06-08	0	0.093	0.083	0.093	0.076	0.094	29,000	2,331	0.0804	9.138	8.156	9.138	7.468	9.237	295	7.8983	5.68%
2012-06-07	0	0.088	0.088	0.093	-	-	0	0	-	8.647	8.647	9.138	-	-	0	-	0.00%
2012-06-06	0	0.088	0.083	0.095	0.088	0.088	50,000	4,400	0.0880	8.647	8.156	9.335	8.647	8.647	509	8.6471	6.02%
2012-06-05	0	0.083	0.083	0.088	0.082	0.082	100,000	8,200	0.0820	8.156	8.156	8.647	8.058	8.058	1,018	8.0575	-7.78%
2012-06-04	0	0.090	0.086	0.095	-	-	0	0	-	8.844	8.451	9.335	-	-	0	-	0.00%
2012-06-01	0	0.090	0.086	0.095	-	-	0	0	-	8.844	8.451	9.335	-	-	0	-	0.00%
2012-05-31	0	0.090	0.090	0.095	0.086	0.090	216,000	19,040	0.0881	8.844	8.844	9.335	8.451	8.844	2,198	8.6616	-3.23%
2012-05-30	0	0.093	0.090	0.096	0.085	0.095	2,139,000	194,370	0.0909	9.138	8.844	9.433	8.352	9.335	21,768	8.9290	-7.00%
2012-05-29	0	0.100	0.099	0.100	0.090	0.100	5,160,000	475,900	0.0922	9.826	9.728	9.826	8.844	9.826	52,513	9.0626	-7.41%
2012-05-28	0	0.108	0.102	0.108	-	-	0	0	-	10.61	10.02	10.61	-	-	0	-	0.00%
2012-05-25	0	0.108	0.099	0.108	0.092	0.113	4,270,000	451,675	0.1058	10.61	9.728	10.61	9.040	11.10	43,455	10.394	18.68%
2012-05-24	0	0.091	0.092	0.095	0.090	0.099	1,560,000	146,492	0.0939	8.942	9.040	9.335	8.844	9.728	15,876	9.2273	-8.08%
2012-05-23	0	0.099	0.099	0.109	0.098	0.099	60,000	5,890	0.0982	9.728	9.728	10.71	9.630	9.728	611	9.6461	-10.00%
2012-05-22	0	0.110	0.100	0.111	0.094	0.110	465,000	46,615	0.1002	10.81	9.826	10.91	9.237	10.81	4,732	9.8505	-2.65%
2012-05-21	0	0.113	0.102	0.113	-	-	0	0	-	11.10	10.02	11.10	-	-	0	-	0.00%
2012-05-18	0	0.113	0.100	0.113	-	-	0	0	-	11.10	9.826	11.10	-	-	0	-	-2.59%
2012-05-17	0	0.116	0.108	0.116	0.114	0.116	631,000	72,898	0.1155	11.40	10.61	11.40	11.20	11.40	6,422	11.352	1.75%
2012-05-16	0	0.114	0.106	0.114	0.109	0.116	1,020,000	112,418	0.1102	11.20	10.42	11.20	10.71	11.40	10,380	10.830	-4.20%
2012-05-15	0	0.119	0.111	0.120	0.118	0.119	680,000	80,671	0.1186	11.69	10.91	11.79	11.59	11.69	6,920	11.657	2.59%
2012-05-14	0	0.116	0.110	0.116	-	-	0	0	-	11.40	10.81	11.40	-	-	0	-	-0.85%
2012-05-11	0	0.117	0.117	0.118	0.109	0.118	601,000	66,018	0.1098	11.50	11.50	11.59	10.71	11.59	6,116	10.794	-2.50%
2012-05-10	0	0.120	0.110	0.121	0.120	0.120	450,000	54,000	0.1200	11.79	10.81	11.89	11.79	11.79	4,580	11.791	1.69%
2012-05-09	0	0.118	0.111	0.118	0.119	0.119	189,000	22,491	0.1190	11.59	10.91	11.59	11.69	11.69	1,923	11.693	7.27%
2012-05-08	0	0.110	0.110	0.118	0.110	0.116	702,000	78,222	0.1114	10.81	10.81	11.59	10.81	11.40	7,144	10.949	0.92%
2012-05-07	0	0.109	0.109	0.115	0.109	0.109	100,000	10,900	0.1090	10.71	10.71	11.30	10.71	10.71	1,018	10.711	-6.03%
2012-05-04	0	0.116	0.111	0.117	0.110	0.117	1,200,000	136,300	0.1136	11.40	10.91	11.50	10.81	11.50	12,212	11.161	4.50%
2012-05-03	0	0.111	0.105	0.117	0.105	0.118	1,110,000	126,110	0.1136	10.91	10.32	11.50	10.32	11.59	11,296	11.164	0.91%
2012-05-02	0	0.110	0.108	0.118	0.110	0.119	690,000	78,040	0.1131	10.81	10.61	11.59	10.81	11.69	7,022	11.114	0.00%
2012-04-30	0	0.110	0.113	0.120	0.110	0.110	500,000	55,000	0.1100	10.81	11.10	11.79	10.81	10.81	5,088	10.809	-0.90%
2012-04-27	0	0.111	0.110	0.116	0.110	0.113	1,178,000	130,900	0.1111	10.91	10.81	11.40	10.81	11.10	11,988	10.919	-0.89%
2012-04-26	0	0.112	0.096	0.122	0.112	0.113	500,000	56,200	0.1124	11.01	9.433	11.99	11.01	11.10	5,088	11.045	-1.75%
2012-04-25	0	0.114	0.113	0.125	-	-	0	0	-	11.20	11.10	12.28	-	-	0	-	0.00%
2012-04-24	0	0.114	0.113	0.115	-	-	0	0	-	11.20	11.10	11.30	-	-	0	-	0.00%
2012-04-23	0	0.114	0.114	0.125	0.114	0.114	280,000	31,920	0.1140	11.20	11.20	12.28	11.20	11.20	2,850	11.202	-5.00%
2012-04-20	0	0.120	0.113	0.121	0.111	0.120	310,000	35,530	0.1146	11.79	11.10	11.89	10.91	11.79	3,155	11.262	8.11%
2012-04-19	0	0.111	0.111	0.128	0.110	0.110	50,000	5,500	0.1100	10.91	10.91	12.58	10.81	10.81	509	10.809	-7.50%
2012-04-18	0	0.120	0.114	0.120	0.119	0.120	362,000	43,730	0.1208	11.79	11.20	11.79	11.69	11.79	3,684	11.870	11.11%
2012-04-17	0	0.108	0.106	0.120	0.108	0.108	440,000	47,520	0.1080	10.61	10.42	11.79	10.61	10.61	4,478	10.612	-1.82%
2012-04-16	0	0.110	0.110	0.120	0.110	0.118	1,229,000	144,329	0.1174	10.81	10.81	11.79	10.81	11.59	12,507	11.540	-1.79%
2012-04-13	0	0.112	0.112	0.113	0.106	0.113	300,000	33,550	0.1118	11.01	11.01	11.10	10.42	11.10	3,053	10.989	-0.88%
2012-04-12	0	0.113	0.110	0.116	-	-	0	0	-	11.10	10.81	11.40	-	-	0	-	0.00%
2012-04-11	0	0.113	0.111	0.117	-	-	0	0	-	11.10	10.91	11.50	-	-	0	-	0.00%
2012-04-10	0	0.113	0.113	0.118	0.112	0.113	180,000	20,240	0.1124	11.10	11.10	11.59	11.01	11.10	1,832	11.049	2.73%
2012-04-05	0	0.110	0.110	0.120	0.110	0.110	290,000	31,900	0.1100	10.81	10.81	11.79	10.81	10.81	2,951	10.809	-5.17%
2012-04-03	0	0.116	0.112	0.120	-	-	0	0	-	11.40	11.01	11.79	-	-	0	-	0.00%
2012-04-02	0	0.116	0.116	0.120	0.103	0.120	1,401,000	156,807	0.1119	11.40	11.40	11.79	10.12	11.79	14,258	10.998	2.65%
2012-03-30	0	0.113	0.113	0.120	0.112	0.113	288,000	32,271	0.1121	11.10	11.10	11.79	11.01	11.10	2,931	11.010	-2.59%
2012-03-29	0	0.116	0.116	0.120	0.115	0.115	600,000	69,000	0.1150	11.40	11.40	11.79	11.30	11.30	6,106	11.300	0.00%
2012-03-28	0	0.116	0.115	0.116	0.113	0.120	400,000	46,400	0.1160	11.40	11.30	11.40	11.10	11.79	4,071	11.398	-3.33%
2012-03-27	0	0.120	0.116	0.120	0.113	0.120	702,000	82,544	0.1176	11.79	11.40	11.79	11.10	11.79	7,144	11.554	6.19%
2012-03-26	0	0.113	0.112	0.125	-	-	0	0	-	11.10	11.01	12.28	-	-	0	-	0.00%
2012-03-23	0	0.113	0.113	0.128	0.113	0.113	24,000	2,712	0.1130	11.10	11.10	12.58	11.10	11.10	244	11.104	0.89%
2012-03-22	0	0.112	0.112	0.128	0.112	0.112	220,000	24,640	0.1120	11.01	11.01	12.58	11.01	11.01	2,239	11.005	-4.27%
2012-03-21	0	0.117	0.117	0.128	-	-	0	0	-	11.50	11.50	12.58	-	-	0	-	0.00%
2012-03-20	0	0.117	0.117	0.126	0.114	0.117	304,000	35,448	0.1166	11.50	11.50	12.38	11.20	11.50	3,094	11.458	-0.85%
2012-03-19	0	0.118	0.114	0.121	0.118	0.118	183,000	21,594	0.1180	11.59	11.20	11.89	11.59	11.59	1,862	11.595	-2.48%
2012-03-16	0	0.121	0.120	0.121	0.121	0.125	1,180,000	143,500	0.1216	11.89	11.79	11.89	11.89	12.28	12,009	11.950	3.42%
2012-03-15	0	0.117	0.117	0.128	0.115	0.116	500,000	57,700	0.1154	11.50	11.50	12.58	11.30	11.40	5,088	11.339	-0.85%
2012-03-14	0	0.118	0.117	0.128	0.118	0.118	500,000	59,000	0.1180	11.59	11.50	12.58	11.59	11.59	5,088	11.595	-0.84%
2012-03-13	0	0.119	0.119	0.128	0.119	0.119	939,000	111,741	0.1190	11.69	11.69	12.58	11.69	11.69	9,556	11.693	1.71%
2012-03-12	0	0.117	0.118	0.128	0.117	0.118	130,000	15,211	0.1170	11.50	11.59	12.58	11.50	11.59	1,323	11.497	-0.85%
2012-03-09	0	0.118	0.118	0.127	0.115	0.119	140,000	16,250	0.1161	11.59	11.59	12.48	11.30	11.69	1,425	11.405	-1.67%
2012-03-08	0	0.120	0.117	0.120	-	-	0	0	-	11.79	11.50	11.79	-	-	0	-	0.00%
2012-03-07	0	0.120	0.116	0.120	-	-	0	0	-	11.79	11.40	11.79	-	-	0	-	0.00%
2012-03-06	0	0.120	0.118	0.123	0.118	0.120	1,216,000	145,328	0.1195	11.79	11.59	12.09	11.59	11.79	12,375	11.744	-4.76%
2012-03-05	0	0.126	0.123	0.128	0.123	0.128	830,000	104,111	0.1254	12.38	12.09	12.58	12.09	12.58	8,447	12.326	2.44%
2012-03-02	0	0.123	0.123	0.126	0.120	0.133	537,000	66,294	0.1235	12.09	12.09	12.38	11.79	13.07	5,465	12.131	-2.38%
2012-03-01	0	0.126	0.123	0.126	0.120	0.130	1,270,000	158,398	0.1247	12.38	12.09	12.38	11.79	12.77	12,925	12.256	-4.55%
2012-02-29	0	0.132	0.130	0.132	0.126	0.135	1,077,000	140,818	0.1308	12.97	12.77	12.97	12.38	13.27	10,960	12.848	3.94%
2012-02-28	0	0.127	0.127	0.128	0.121	0.133	2,294,000	293,249	0.1278	12.48	12.48	12.58	11.89	13.07	23,346	12.561	4.10%
2012-02-27	0	0.122	0.122	0.125	0.120	0.130	676,000	84,431	0.1249	11.99	11.99	12.28	11.79	12.77	6,880	12.273	1.67%
2012-02-24	0	0.120	0.120	0.124	0.117	0.127	1,563,000	190,230	0.1217	11.79	11.79	12.18	11.50	12.48	15,906	11.959	-4.76%
2012-02-23	0	0.126	0.122	0.128	0.109	0.136	3,537,000	440,636	0.1246	12.38	11.99	12.58	10.71	13.36	35,996	12.241	16.67%
2012-02-22	0	0.108	0.108	0.119	0.108	0.109	20,000	2,179	0.1090	10.61	10.61	11.69	10.61	10.71	204	10.706	-6.09%
2012-02-21	0	0.115	0.115	0.116	0.110	0.115	215,000	23,725	0.1103	11.30	11.30	11.40	10.81	11.30	2,188	10.843	-0.86%
2012-02-20	0	0.116	0.116	0.122	0.110	0.123	830,000	97,673	0.1177	11.40	11.40	11.99	10.81	12.09	8,447	11.563	0.00%
2012-02-17	0	0.116	0.110	0.116	0.115	0.116	12,000	1,390	0.1158	11.40	10.81	11.40	11.30	11.40	122	11.382	0.87%
2012-02-16	0	0.115	0.112	0.115	0.106	0.115	215,000	24,350	0.1133	11.30	11.01	11.30	10.42	11.30	2,188	11.129	6.48%
2012-02-15	0	0.108	0.106	0.108	0.108	0.112	1,252,000	136,000	0.1086	10.61	10.42	10.61	10.61	11.01	12,741	10.674	-2.70%
2012-02-14	0	0.111	0.111	0.118	0.111	0.112	400,000	44,500	0.1113	10.91	10.91	11.59	10.91	11.01	4,071	10.932	0.91%
2012-02-13	0	0.110	0.110	0.115	0.110	0.120	3,214,000	381,880	0.1188	10.81	10.81	11.30	10.81	11.79	32,708	11.675	-7.56%
2012-02-10	0	0.119	0.111	0.119	0.110	0.120	455,000	52,301	0.1149	11.69	10.91	11.69	10.81	11.79	4,630	11.295	7.21%
2012-02-09	0	0.111	0.111	0.118	0.109	0.111	269,000	29,725	0.1105	10.91	10.91	11.59	10.71	10.91	2,738	10.858	-5.93%
2012-02-08	0	0.118	0.115	0.121	0.110	0.118	576,000	63,368	0.1100	11.59	11.30	11.89	10.81	11.59	5,862	10.810	1.72%
2012-02-07	0	0.116	0.116	0.120	0.115	0.120	467,000	54,676	0.1171	11.40	11.40	11.79	11.30	11.79	4,753	11.504	-1.69%
2012-02-06	0	0.118	0.115	0.118	0.114	0.118	64,000	7,350	0.1148	11.59	11.30	11.59	11.20	11.59	651	11.285	11.32%
2012-02-03	0	0.106	0.106	0.120	0.106	0.106	110,000	11,660	0.1060	10.42	10.42	11.79	10.42	10.42	1,119	10.416	-3.64%
2012-02-02	0	0.110	0.106	0.120	0.110	0.112	412,000	45,444	0.1103	10.81	10.42	11.79	10.81	11.01	4,193	10.838	3.77%
2012-02-01	0	0.106	0.106	0.116	0.105	0.106	114,000	12,070	0.1059	10.42	10.42	11.40	10.32	10.42	1,160	10.404	-3.64%
2012-01-31	0	0.110	0.105	0.113	-	-	0	0	-	10.81	10.32	11.10	-	-	0	-	0.00%
2012-01-30	0	0.110	0.105	0.110	0.110	0.110	100,000	11,000	0.1100	10.81	10.32	10.81	10.81	10.81	1,018	10.809	0.00%
2012-01-27	0	0.110	0.110	0.117	0.105	0.115	301,000	33,110	0.1100	10.81	10.81	11.50	10.32	11.30	3,063	10.809	-5.98%
2012-01-26	0	0.117	0.101	0.117	0.109	0.117	100,000	11,596	0.1160	11.50	9.924	11.50	10.71	11.50	1,018	11.394	7.34%
2012-01-20	0	0.109	0.109	0.115	0.106	0.106	330,000	34,980	0.1060	10.71	10.71	11.30	10.42	10.42	3,358	10.416	-0.91%
2012-01-19	0	0.110	0.108	0.110	0.100	0.118	702,000	73,119	0.1042	10.81	10.61	10.81	9.826	11.59	7,144	10.235	1.85%
2012-01-18	0	0.108	0.106	0.118	-	-	0	0	-	10.61	10.42	11.59	-	-	0	-	0.00%
2012-01-17	0	0.108	0.108	0.118	0.108	0.116	280,000	31,170	0.1113	10.61	10.61	11.59	10.61	11.40	2,850	10.939	-3.57%
2012-01-16	0	0.112	0.108	0.119	0.108	0.112	140,000	15,240	0.1089	11.01	10.61	11.69	10.61	11.01	1,425	10.697	4.67%
2012-01-13	0	0.107	0.107	0.120	0.105	0.108	310,000	32,890	0.1061	10.51	10.51	11.79	10.32	10.61	3,155	10.425	-2.73%
2012-01-12	0	0.110	0.110	0.121	0.110	0.110	50,000	5,500	0.1100	10.81	10.81	11.89	10.81	10.81	509	10.809	1.85%
2012-01-11	0	0.108	0.108	0.122	0.108	0.123	91,000	11,148	0.1225	10.61	10.61	11.99	10.61	12.09	926	12.038	0.00%
2012-01-10	0	0.108	0.108	0.110	0.106	0.116	768,000	84,418	0.1099	10.61	10.61	10.81	10.42	11.40	7,816	10.801	-6.09%
2012-01-09	0	0.115	0.106	0.119	-	-	0	0	-	11.30	10.42	11.69	-	-	0	-	0.00%
2012-01-06	0	0.115	0.109	0.120	-	-	0	0	-	11.30	10.71	11.79	-	-	0	-	0.00%
2012-01-05	0	0.115	0.115	0.125	0.113	0.113	150,000	16,950	0.1130	11.30	11.30	12.28	11.10	11.10	1,527	11.104	-6.50%
2012-01-04	0	0.123	0.116	0.124	-	-	0	0	-	12.09	11.40	12.18	-	-	0	-	0.00%
2012-01-03	0	0.123	0.123	0.126	0.110	0.110	11,000	1,210	0.1100	12.09	12.09	12.38	10.81	10.81	112	10.809	2.50%
2011-12-30	0	0.120	0.109	0.120	-	-	0	0	-	11.79	10.71	11.79	-	-	0	-	0.00%
2011-12-29	0	0.120	0.106	0.120	-	-	0	0	-	11.79	10.42	11.79	-	-	0	-	-3.23%
2011-12-28	0	0.124	0.110	0.124	0.124	0.128	68,000	8,696	0.1279	12.18	10.81	12.18	12.18	12.58	692	12.566	18.10%
2011-12-23	0	0.105	0.105	0.124	0.104	0.104	5,000	520	0.1040	10.32	10.32	12.18	10.22	10.22	51	10.219	-7.89%
2011-12-22	0	0.114	0.105	0.122	-	-	0	0	-	11.20	10.32	11.99	-	-	0	-	0.00%
2011-12-21	0	0.114	0.106	0.123	0.113	0.114	16,000	1,823	0.1139	11.20	10.42	12.09	11.10	11.20	163	11.196	-0.87%
2011-12-20	0	0.115	0.115	0.122	0.113	0.125	552,000	66,138	0.1198	11.30	11.30	11.99	11.10	12.28	5,618	11.773	-4.17%
2011-12-19	0	0.120	0.115	0.125	0.115	0.120	31,000	3,715	0.1198	11.79	11.30	12.28	11.30	11.79	315	11.776	7.14%
2011-12-16	0	0.112	0.112	0.120	0.110	0.115	1,281,000	141,802	0.1107	11.01	11.01	11.79	10.81	11.30	13,037	10.877	-2.61%
2011-12-15	0	0.115	0.115	0.120	0.100	0.119	1,496,000	167,091	0.1117	11.30	11.30	11.79	9.826	11.69	15,225	10.975	-3.36%
2011-12-14	0	0.119	0.118	0.125	0.118	0.125	1,102,000	136,736	0.1241	11.69	11.59	12.28	11.59	12.28	11,215	12.192	-4.80%
2011-12-13	0	0.125	0.125	0.131	0.118	0.125	885,000	107,820	0.1218	12.28	12.28	12.87	11.59	12.28	9,007	11.971	1.63%
2011-12-12	0	0.123	0.119	0.123	0.119	0.123	693,000	85,327	0.1231	12.09	11.69	12.09	11.69	12.09	7,053	12.099	-1.60%
2011-12-09	0	0.125	0.125	0.131	0.122	0.126	512,000	63,894	0.1248	12.28	12.28	12.87	11.99	12.38	5,211	12.262	-0.79%
2011-12-08	0	0.126	0.126	0.135	0.125	0.129	1,058,000	136,073	0.1286	12.38	12.38	13.27	12.28	12.68	10,767	12.638	0.80%
2011-12-07	0	0.125	0.125	0.132	0.124	0.125	102,000	12,649	0.1240	12.28	12.28	12.97	12.18	12.28	1,038	12.185	-4.58%
2011-12-06	0	0.131	0.110	0.135	-	-	0	0	-	12.87	10.81	13.27	-	-	0	-	0.00%
2011-12-05	0	0.131	0.127	0.132	-	-	0	0	-	12.87	12.48	12.97	-	-	0	-	0.00%
2011-12-02	0	0.131	0.127	0.131	0.134	0.134	3,000	402	0.1340	12.87	12.48	12.87	13.17	13.17	31	13.167	0.77%
2011-12-01	0	0.130	0.127	0.134	0.130	0.130	92,000	11,960	0.1300	12.77	12.48	13.17	12.77	12.77	936	12.774	0.00%
2011-11-30	0	0.130	0.130	0.132	0.127	0.130	173,000	22,124	0.1279	12.77	12.77	12.97	12.48	12.77	1,761	12.566	-1.52%
2011-11-29	0	0.132	0.132	0.133	0.125	0.130	1,762,000	222,600	0.1263	12.97	12.97	13.07	12.28	12.77	17,932	12.414	3.12%
2011-11-28	0	0.128	0.128	0.134	0.127	0.128	1,494,000	189,768	0.1270	12.58	12.58	13.17	12.48	12.58	15,204	12.481	-1.54%
2011-11-25	0	0.130	0.130	0.135	0.130	0.130	390,000	50,700	0.1300	12.77	12.77	13.27	12.77	12.77	3,969	12.774	-2.99%
2011-11-24	0	0.134	0.132	0.137	0.130	0.134	501,000	66,365	0.1325	13.17	12.97	13.46	12.77	13.17	5,099	13.016	-0.74%
2011-11-23	0	0.135	0.134	0.135	0.133	0.140	3,406,000	462,855	0.1359	13.27	13.17	13.27	13.07	13.76	34,662	13.353	1.50%
2011-11-22	0	0.133	0.133	0.135	0.119	0.139	4,133,000	545,792	0.1321	13.07	13.07	13.27	11.69	13.66	42,061	12.976	6.40%
2011-11-21	0	0.125	0.125	0.127	0.120	0.125	545,000	66,575	0.1222	12.28	12.28	12.48	11.79	12.28	5,546	12.003	-2.34%
2011-11-18	0	0.128	0.128	0.130	0.120	0.128	1,030,000	125,450	0.1218	12.58	12.58	12.77	11.79	12.58	10,482	11.968	4.07%
2011-11-17	0	0.123	0.123	0.130	0.120	0.120	10,000	1,200	0.1200	12.09	12.09	12.77	11.79	11.79	102	11.791	0.00%
2011-11-16	0	0.123	0.123	0.125	0.123	0.126	2,772,000	346,370	0.1250	12.09	12.09	12.28	12.09	12.38	28,210	12.278	-4.65%
2011-11-15	0	0.129	0.129	0.131	0.126	0.131	1,464,000	186,761	0.1276	12.68	12.68	12.87	12.38	12.87	14,899	12.535	0.00%
2011-11-14	0	0.129	0.129	0.134	0.127	0.145	680,000	88,942	0.1308	12.68	12.68	13.17	12.48	14.25	6,920	12.852	0.00%
2011-11-11	0	0.129	0.129	0.132	0.125	0.132	1,064,000	137,032	0.1288	12.68	12.68	12.97	12.28	12.97	10,828	12.655	1.57%
2011-11-10	0	0.127	0.127	0.128	0.122	0.130	1,951,000	247,661	0.1269	12.48	12.48	12.58	11.99	12.77	19,855	12.473	-5.93%
2011-11-09	0	0.135	0.132	0.135	0.134	0.144	1,827,000	251,552	0.1377	13.27	12.97	13.27	13.17	14.15	18,593	13.529	3.85%
2011-11-08	0	0.130	0.126	0.130	0.125	0.130	2,064,000	262,969	0.1274	12.77	12.38	12.77	12.28	12.77	21,005	12.519	-3.70%
2011-11-07	0	0.135	0.133	0.137	0.130	0.140	7,793,000	1,056,599	0.1356	13.27	13.07	13.46	12.77	13.76	79,308	13.323	2.27%
2011-11-04	0	0.132	0.132	0.139	0.120	0.148	9,527,000	1,243,065	0.1305	12.97	12.97	13.66	11.79	14.54	96,955	12.821	10.92%
2011-11-03	0	0.119	0.113	0.119	0.119	0.120	820,000	98,094	0.1196	11.69	11.10	11.69	11.69	11.79	8,345	11.755	-0.83%
2011-11-02	0	0.120	0.115	0.120	0.109	0.120	1,870,000	215,509	0.1152	11.79	11.30	11.79	10.71	11.79	19,031	11.324	5.26%
2011-11-01	0	0.114	0.108	0.114	0.102	0.114	3,920,000	413,700	0.1055	11.20	10.61	11.20	10.02	11.20	39,893	10.370	-1.72%
2011-10-31	0	0.116	0.112	0.116	0.094	0.120	8,646,000	911,211	0.1054	11.40	11.01	11.40	9.237	11.79	87,989	10.356	34.88%
2011-10-28	0	0.086	0.079	0.086	-	-	0	0	-	8.451	7.763	8.451	-	-	0	-	0.00%
2011-10-27	0	0.086	0.076	0.086	0.086	0.086	240,000	20,640	0.0860	8.451	7.468	8.451	8.451	8.451	2,442	8.4506	10.26%
2011-10-26	0	0.078	0.078	0.087	0.075	0.080	220,000	16,600	0.0755	7.664	7.664	8.549	7.370	7.861	2,239	7.4143	-9.30%
2011-10-25	0	0.086	0.075	0.090	-	-	0	0	-	8.451	7.370	8.844	-	-	0	-	0.00%
2011-10-24	0	0.086	0.086	0.087	0.075	0.075	100,000	7,500	0.0750	8.451	8.451	8.549	7.370	7.370	1,018	7.3697	1.18%
2011-10-21	0	0.085	0.078	0.087	0.085	0.089	404,000	35,148	0.0870	8.352	7.664	8.549	8.352	8.745	4,111	8.5488	-3.41%
2011-10-20	0	0.088	0.072	0.089	0.082	0.089	405,000	35,045	0.0865	8.647	7.075	8.745	8.058	8.745	4,122	8.5027	10.00%
2011-10-19	0	0.080	0.078	0.089	0.080	0.080	200,000	16,000	0.0800	7.861	7.664	8.745	7.861	7.861	2,035	7.8610	0.00%
2011-10-18	0	0.080	0.079	0.085	0.080	0.081	250,000	20,100	0.0804	7.861	7.763	8.352	7.861	7.959	2,544	7.9003	-10.11%
2011-10-17	0	0.089	0.080	0.089	0.078	0.089	1,260,000	105,470	0.0837	8.745	7.861	8.745	7.664	8.745	12,823	8.2252	11.25%
2011-10-14	0	0.080	0.076	0.086	-	-	0	0	-	7.861	7.468	8.451	-	-	0	-	0.00%
2011-10-13	0	0.080	0.075	0.087	0.076	0.089	651,000	52,537	0.0807	7.861	7.370	8.549	7.468	8.745	6,625	7.9300	6.67%
2011-10-12	0	0.075	0.075	0.087	0.063	0.080	1,252,000	98,295	0.0785	7.370	7.370	8.549	6.191	7.861	12,741	7.7146	0.00%
2011-10-11	0	0.075	0.072	0.075	0.080	0.080	60,000	4,800	0.0800	7.370	7.075	7.370	7.861	7.861	611	7.8610	-6.25%
2011-10-10	0	0.080	0.071	0.084	0.075	0.080	616,000	49,050	0.0796	7.861	6.977	8.254	7.370	7.861	6,269	7.8243	6.67%
2011-10-07	0	0.075	0.072	0.075	-	-	0	0	-	7.370	7.075	7.370	-	-	0	-	0.00%
2011-10-06	0	0.075	0.070	0.075	0.070	0.079	13,000	954	0.0734	7.370	6.878	7.370	6.878	7.763	132	7.2109	11.94%
2011-10-04	0	0.067	0.067	0.075	0.067	0.067	400,000	26,800	0.0670	6.584	6.584	7.370	6.584	6.584	4,071	6.5836	-16.25%
2011-10-03	0	0.080	0.067	0.080	0.055	0.080	1,600,000	118,700	0.0742	7.861	6.584	7.861	5.404	7.861	16,283	7.2898	6.67%
2011-09-30	0	0.075	0.075	0.080	0.070	0.071	800,000	56,500	0.0706	7.370	7.370	7.861	6.878	6.977	8,141	6.9398	0.00%
2011-09-28	0	0.075	0.071	0.075	0.075	0.075	100,000	7,500	0.0750	7.370	6.977	7.370	7.370	7.370	1,018	7.3697	0.00%
2011-09-27	0	0.075	0.075	0.080	0.072	0.072	100,000	7,200	0.0720	7.370	7.370	7.861	7.075	7.075	1,018	7.0749	4.17%
2011-09-26	0	0.072	0.072	0.079	0.071	0.074	480,000	34,380	0.0716	7.075	7.075	7.763	6.977	7.271	4,885	7.0380	-4.00%
2011-09-23	0	0.075	0.075	0.081	0.062	0.082	3,244,000	232,828	0.0718	7.370	7.370	7.959	6.092	8.058	33,014	7.0525	-2.60%
2011-09-22	0	0.077	0.077	0.078	0.074	0.075	220,000	16,460	0.0748	7.566	7.566	7.664	7.271	7.370	2,239	7.3518	-8.33%
2011-09-21	0	0.084	0.084	0.088	0.080	0.085	3,290,000	269,750	0.0820	8.254	8.254	8.647	7.861	8.352	33,482	8.0566	3.70%
2011-09-20	0	0.081	0.075	0.082	0.080	0.085	670,000	54,600	0.0815	7.959	7.370	8.058	7.861	8.352	6,818	8.0076	8.00%
2011-09-19	0	0.075	0.073	0.075	0.082	0.087	2,350,000	199,490	0.0849	7.370	7.173	7.370	8.058	8.549	23,916	8.3414	-6.25%
2011-09-16	0	0.080	0.080	0.084	0.077	0.083	1,756,000	144,642	0.0824	7.861	7.861	8.254	7.566	8.156	17,871	8.0939	3.90%
2011-09-15	0	0.077	0.071	0.080	0.070	0.077	1,617,000	118,709	0.0734	7.566	6.977	7.861	6.878	7.566	16,456	7.2137	6.94%
2011-09-14	0	0.072	0.072	0.073	0.070	0.074	1,109,000	80,048	0.0722	7.075	7.075	7.173	6.878	7.271	11,286	7.0926	1.41%
2011-09-12	0	0.071	0.069	0.071	0.070	0.072	700,000	49,400	0.0706	6.977	6.780	6.977	6.878	7.075	7,124	6.9345	-11.25%
2011-09-09	0	0.080	0.073	0.080	-	-	0	0	-	7.861	7.173	7.861	-	-	0	-	0.00%
2011-09-08	0	0.080	0.075	0.080	0.070	0.080	436,000	32,040	0.0735	7.861	7.370	7.861	6.878	7.861	4,437	7.2209	6.67%
2011-09-07	0	0.075	0.068	0.075	0.068	0.075	2,300,000	166,900	0.0726	7.370	6.682	7.370	6.682	7.370	23,407	7.1304	5.63%
2011-09-06	0	0.071	0.068	0.078	-	-	0	0	-	6.977	6.682	7.664	-	-	0	-	0.00%
2011-09-05	0	0.071	0.071	0.072	0.069	0.071	1,350,000	94,650	0.0701	6.977	6.977	7.075	6.780	6.977	13,739	6.8893	-1.39%
2011-09-02	0	0.072	0.072	0.074	0.070	0.072	1,280,000	91,760	0.0717	7.075	7.075	7.271	6.878	7.075	13,026	7.0442	0.00%
2011-09-01	0	0.072	0.072	0.075	0.069	0.070	275,000	19,075	0.0694	7.075	7.075	7.370	6.780	6.878	2,799	6.8158	5.88%
2011-08-31	0	0.068	0.068	0.073	0.066	0.070	1,787,000	120,307	0.0673	6.682	6.682	7.173	6.485	6.878	18,186	6.6154	3.03%
2011-08-30	0	0.066	0.054	0.066	0.068	0.068	74,000	5,032	0.0680	6.485	5.306	6.485	6.682	6.682	753	6.6818	4.76%
2011-08-29	0	0.063	0.057	0.063	0.062	0.063	29,000	1,806	0.0623	6.191	5.601	6.191	6.092	6.191	295	6.1194	1.61%
2011-08-26	0	0.062	0.062	0.065	0.062	0.062	113,000	7,006	0.0620	6.092	6.092	6.387	6.092	6.092	1,150	6.0923	1.64%
2011-08-25	0	0.061	0.061	0.063	0.060	0.060	100,000	6,000	0.0600	5.994	5.994	6.191	5.896	5.896	1,018	5.8957	1.67%
2011-08-24	0	0.060	0.063	0.066	0.060	0.060	13,000	780	0.0600	5.896	6.191	6.485	5.896	5.896	132	5.8957	-4.76%
2011-08-23	0	0.063	0.063	0.064	0.060	0.060	230,000	13,800	0.0600	6.191	6.191	6.289	5.896	5.896	2,341	5.8957	1.61%
2011-08-22	0	0.062	0.059	0.062	0.060	0.062	608,000	36,796	0.0605	6.092	5.797	6.092	5.896	6.092	6,188	5.9468	-4.62%
2011-08-19	0	0.065	0.059	0.065	-	-	0	0	-	6.387	5.797	6.387	-	-	0	-	-2.99%
2011-08-18	0	0.067	0.063	0.067	0.063	0.067	1,734,000	113,138	0.0652	6.584	6.191	6.584	6.191	6.584	17,647	6.4113	3.08%
2011-08-17	0	0.065	0.063	0.065	0.061	0.067	1,016,000	64,568	0.0636	6.387	6.191	6.387	5.994	6.584	10,340	6.2447	-4.41%
2011-08-16	0	0.068	0.063	0.068	0.065	0.068	600,000	39,655	0.0661	6.682	6.191	6.682	6.387	6.682	6,106	6.4943	9.68%
2011-08-15	0	0.062	0.061	0.067	0.062	0.062	115,000	7,123	0.0619	6.092	5.994	6.584	6.092	6.092	1,170	6.0863	0.00%
2011-08-12	0	0.062	0.062	0.065	0.062	0.067	719,000	46,203	0.0643	6.092	6.092	6.387	6.092	6.584	7,317	6.3143	-4.62%
2011-08-11	0	0.065	0.065	0.066	0.061	0.065	874,000	55,168	0.0631	6.387	6.387	6.485	5.994	6.387	8,895	6.2024	-1.52%
2011-08-10	0	0.066	0.066	0.067	0.066	0.075	27,482,000	1,878,495	0.0684	6.485	6.485	6.584	6.485	7.370	279,680	6.7166	-10.81%
2011-08-09	0	0.074	0.070	0.074	0.058	0.075	800,000	55,250	0.0691	7.271	6.878	7.271	5.699	7.370	8,141	6.7862	-3.90%
2011-08-08	0	0.077	0.070	0.079	0.062	0.080	2,710,000	196,230	0.0724	7.566	6.878	7.763	6.092	7.861	27,579	7.1151	0.00%
2011-08-05	0	0.077	0.076	0.077	0.076	0.085	310,000	26,159	0.0844	7.566	7.468	7.566	7.468	8.352	3,155	8.2917	-11.49%
2011-08-04	0	0.087	0.082	0.087	0.080	0.088	682,000	56,026	0.0821	8.549	8.058	8.549	7.861	8.647	6,941	8.0722	2.35%
2011-08-03	0	0.085	0.078	0.089	0.085	0.090	286,000	24,536	0.0858	8.352	7.664	8.745	8.352	8.844	2,911	8.4299	0.00%
2011-08-02	0	0.085	0.085	0.090	0.081	0.090	897,000	77,769	0.0867	8.352	8.352	8.844	7.959	8.844	9,129	8.5192	-5.56%
2011-08-01	0	0.090	0.085	0.090	0.090	0.090	100,000	9,000	0.0900	8.844	8.352	8.844	8.844	8.844	1,018	8.8436	-3.23%
2011-07-29	0	0.093	0.083	0.093	-	-	0	0	-	9.138	8.156	9.138	-	-	0	-	0.00%
2011-07-28	0	0.093	0.093	0.097	-	-	0	0	-	9.138	9.138	9.531	-	-	0	-	3.33%
2011-07-27	0	0.090	0.090	0.095	0.090	0.090	24,000	2,160	0.0900	8.844	8.844	9.335	8.844	8.844	244	8.8436	0.00%
2011-07-26	0	0.090	0.090	0.097	0.083	0.086	807,000	68,697	0.0851	8.844	8.844	9.531	8.156	8.451	8,213	8.3647	0.00%
2011-07-25	0	0.090	0.087	0.099	0.090	0.090	310,000	27,900	0.0900	8.844	8.549	9.728	8.844	8.844	3,155	8.8436	-4.26%
2011-07-22	0	0.094	0.090	0.094	0.090	0.094	2,086,000	189,729	0.0910	9.237	8.844	9.237	8.844	9.237	21,229	8.9373	-1.05%
2011-07-21	0	0.095	0.086	0.095	-	-	0	0	-	9.335	8.451	9.335	-	-	0	-	0.00%
2011-07-20	0	0.095	0.089	0.095	0.095	0.098	322,000	31,343	0.0973	9.335	8.745	9.335	9.335	9.630	3,277	9.5647	-3.06%
2011-07-19	0	0.098	0.087	0.098	0.086	0.098	2,597,000	231,978	0.0893	9.630	8.549	9.630	8.451	9.630	26,429	8.7773	13.95%
2011-07-18	0	0.086	0.086	0.094	0.086	0.098	1,531,000	144,802	0.0946	8.451	8.451	9.237	8.451	9.630	15,581	9.2936	-9.47%
2011-07-15	0	0.095	0.092	0.098	-	-	0	0	-	9.335	9.040	9.630	-	-	0	-	0.00%
2011-07-14	0	0.095	0.091	0.098	-	-	0	0	-	9.335	8.942	9.630	-	-	0	-	0.00%
2011-07-13	0	0.095	0.095	0.098	0.084	0.097	395,000	37,317	0.0945	9.335	9.335	9.630	8.254	9.531	4,020	9.2832	0.00%
2011-07-12	0	0.095	0.091	0.095	0.095	0.101	1,060,000	100,980	0.0953	9.335	8.942	9.335	9.335	9.924	10,787	9.3609	-5.00%
2011-07-11	0	0.100	0.100	0.106	0.100	0.107	380,000	38,740	0.1019	9.826	9.826	10.42	9.826	10.51	3,867	10.018	-5.66%
2011-07-08	0	0.106	0.106	0.108	0.102	0.102	30,000	3,060	0.1020	10.42	10.42	10.61	10.02	10.02	305	10.023	3.92%
2011-07-07	0	0.102	0.102	0.107	0.101	0.106	472,000	49,536	0.1049	10.02	10.02	10.51	9.924	10.42	4,803	10.313	-5.56%
2011-07-06	0	0.108	0.100	0.108	0.100	0.108	6,549,000	667,884	0.1020	10.61	9.826	10.61	9.826	10.61	66,648	10.021	6.93%
2011-07-05	0	0.101	0.101	0.107	0.101	0.109	3,202,000	350,914	0.1096	9.924	9.924	10.51	9.924	10.71	32,586	10.769	-6.48%
2011-07-04	0	0.108	0.108	0.109	0.090	0.090	10,000	900	0.0900	10.61	10.61	10.71	8.844	8.844	102	8.8436	-0.92%
2011-06-30	0	0.109	0.109	0.110	0.100	0.100	200,000	20,000	0.1000	10.71	10.71	10.81	9.826	9.826	2,035	9.8262	-0.91%
2011-06-29	0	0.110	0.100	0.110	0.110	0.110	710,000	78,100	0.1100	10.81	9.826	10.81	10.81	10.81	7,226	10.809	4.76%
2011-06-28	0	0.105	0.109	0.110	0.105	0.109	105,000	11,225	0.1069	10.32	10.71	10.81	10.32	10.71	1,069	10.505	-4.55%
2011-06-27	0	0.110	0.100	0.115	0.105	0.117	171,000	18,627	0.1089	10.81	9.826	11.30	10.32	11.50	1,740	10.704	1.85%
2011-06-24	0	0.108	0.101	0.108	0.098	0.118	1,277,700	142,371	0.1114	10.61	9.924	10.61	9.630	11.59	13,003	10.949	1.89%
2011-06-23	0	0.106	0.106	0.108	0.104	0.108	152,000	15,948	0.1049	10.42	10.42	10.61	10.22	10.61	1,547	10.310	1.92%
2011-06-22	0	0.104	0.104	0.105	0.099	0.106	14,000	1,456	0.1040	10.22	10.22	10.32	9.728	10.42	142	10.219	0.00%
2011-06-21	0	0.104	0.102	0.104	0.102	0.104	760,000	77,524	0.1020	10.22	10.02	10.22	10.02	10.22	7,734	10.023	1.96%
2011-06-20	0	0.102	0.101	0.102	0.101	0.109	936,000	98,171	0.1049	10.02	9.924	10.02	9.924	10.71	9,526	10.306	-6.42%
2011-06-17	0	0.109	0.106	0.109	0.109	0.111	205,000	22,505	0.1098	10.71	10.42	10.71	10.71	10.91	2,086	10.787	-3.54%
2011-06-16	0	0.113	0.107	0.113	0.105	0.113	163,000	17,249	0.1058	11.10	10.51	11.10	10.32	11.10	1,659	10.398	-4.24%
2011-06-15	0	0.118	0.110	0.119	-	-	0	0	-	11.59	10.81	11.69	-	-	0	-	0.00%
2011-06-14	0	0.118	0.118	0.119	0.118	0.118	9,000	1,062	0.1180	11.59	11.59	11.69	11.59	11.59	92	11.595	1.72%
2011-06-13	0	0.116	0.116	0.117	0.110	0.110	1,450,000	159,500	0.1100	11.40	11.40	11.50	10.81	10.81	14,756	10.809	0.00%
2011-06-10	0	0.116	0.116	0.119	0.111	0.116	1,189,000	137,759	0.1159	11.40	11.40	11.69	10.91	11.40	12,100	11.385	-6.45%
2011-06-09	0	0.124	0.124	0.126	0.114	0.114	300,000	34,200	0.1140	12.18	12.18	12.38	11.20	11.20	3,053	11.202	4.20%
2011-06-08	0	0.119	0.114	0.119	0.108	0.127	2,765,000	315,933	0.1143	11.69	11.20	11.69	10.61	12.48	28,139	11.228	-4.80%
2011-06-07	0	0.125	0.123	0.128	0.125	0.126	380,000	47,560	0.1252	12.28	12.09	12.58	12.28	12.38	3,867	12.298	-6.02%
2011-06-03	0	0.133	0.128	0.133	0.133	0.133	471,000	62,643	0.1330	13.07	12.58	13.07	13.07	13.07	4,793	13.069	3.10%
2011-06-02	0	0.129	0.128	0.129	0.129	0.138	2,354,000	311,842	0.1325	12.68	12.58	12.68	12.68	13.56	23,956	13.017	-2.27%
2011-06-01	0	0.132	0.132	0.135	0.128	0.139	1,076,000	143,739	0.1336	12.97	12.97	13.27	12.58	13.66	10,950	13.127	0.00%
2011-05-31	0	0.132	0.132	0.138	0.132	0.138	833,000	114,617	0.1376	12.97	12.97	13.56	12.97	13.56	8,477	13.520	1.54%
2011-05-30	0	0.130	0.130	0.136	0.128	0.128	167,000	21,376	0.1280	12.77	12.77	13.36	12.58	12.58	1,700	12.578	1.56%
2011-05-27	0	0.128	0.120	0.132	-	-	0	0	-	12.58	11.79	12.97	-	-	0	-	0.00%
2011-05-26	0	0.128	0.125	0.133	0.128	0.128	40,000	5,120	0.1280	12.58	12.28	13.07	12.58	12.58	407	12.578	-4.48%
2011-05-25	0	0.134	0.130	0.134	0.129	0.135	486,000	62,989	0.1296	13.17	12.77	13.17	12.68	13.27	4,946	12.735	-3.60%
2011-05-24	0	0.139	0.130	0.139	0.130	0.139	1,011,000	137,739	0.1362	13.66	12.77	13.66	12.77	13.66	10,289	13.387	2.96%
2011-05-23	0	0.135	0.135	0.137	0.126	0.129	180,000	22,698	0.1261	13.27	13.27	13.46	12.38	12.68	1,832	12.391	7.14%
2011-05-20	0	0.126	0.124	0.136	-	-	0	0	-	12.38	12.18	13.36	-	-	0	-	0.00%
2011-05-19	0	0.126	0.126	0.133	0.125	0.130	300,000	38,500	0.1283	12.38	12.38	13.07	12.28	12.77	3,053	12.610	-3.08%
2011-05-18	0	0.130	0.130	0.135	0.128	0.130	226,000	29,244	0.1294	12.77	12.77	13.27	12.58	12.77	2,300	12.715	-3.70%
2011-05-17	0	0.135	0.127	0.135	0.121	0.135	61,000	8,220	0.1348	13.27	12.48	13.27	11.89	13.27	621	13.241	-1.46%
2011-05-16	0	0.137	0.129	0.137	0.140	0.140	1,600,000	224,000	0.1400	13.46	12.68	13.46	13.76	13.76	16,283	13.757	-2.14%
2011-05-13	0	0.140	0.138	0.140	0.128	0.140	619,000	81,364	0.1314	13.76	13.56	13.76	12.58	13.76	6,299	12.916	0.72%
2011-05-12	0	0.139	0.139	0.140	0.135	0.139	2,306,000	317,884	0.1379	13.66	13.66	13.76	13.27	13.66	23,468	13.546	2.96%
2011-05-11	0	0.135	0.129	0.135	0.137	0.137	503,000	68,911	0.1370	13.27	12.68	13.27	13.46	13.46	5,119	13.462	1.50%
2011-05-09	0	0.133	0.129	0.133	0.125	0.133	1,320,000	171,790	0.1301	13.07	12.68	13.07	12.28	13.07	13,433	12.788	1.53%
2011-05-06	0	0.131	0.131	0.133	0.128	0.130	1,050,000	136,460	0.1300	12.87	12.87	13.07	12.58	12.77	10,686	12.770	0.00%
2011-05-05	0	0.131	0.131	0.134	0.128	0.131	1,091,000	139,988	0.1283	12.87	12.87	13.17	12.58	12.87	11,103	12.608	1.55%
2011-05-04	0	0.129	0.129	0.136	0.129	0.129	200,000	25,800	0.1290	12.68	12.68	13.36	12.68	12.68	2,035	12.676	-2.27%
2011-05-03	0	0.132	0.132	0.137	0.130	0.138	141,000	18,678	0.1325	12.97	12.97	13.46	12.77	13.56	1,435	13.017	-3.65%
2011-04-29	0	0.137	0.130	0.137	0.134	0.137	303,000	40,790	0.1346	13.46	12.77	13.46	13.17	13.46	3,084	13.228	2.24%
2011-04-28	0	0.134	0.130	0.134	0.129	0.136	233,000	31,050	0.1333	13.17	12.77	13.17	12.68	13.36	2,371	13.095	-0.74%
2011-04-27	0	0.135	0.130	0.135	0.122	0.137	738,000	96,602	0.1309	13.27	12.77	13.27	11.99	13.46	7,511	12.862	-1.46%
2011-04-26	0	0.137	0.132	0.137	0.132	0.140	1,754,000	237,387	0.1353	13.46	12.97	13.46	12.97	13.76	17,850	13.299	-0.72%
2011-04-21	0	0.138	0.130	0.138	0.129	0.138	203,000	26,318	0.1296	13.56	12.77	13.56	12.68	13.56	2,066	12.739	3.76%
2011-04-20	0	0.133	0.133	0.138	0.133	0.138	311,000	42,646	0.1371	13.07	13.07	13.56	13.07	13.56	3,165	13.474	2.31%
2011-04-19	0	0.130	0.129	0.130	0.130	0.138	340,000	44,325	0.1304	12.77	12.68	12.77	12.77	13.56	3,460	12.810	-2.99%
2011-04-18	0	0.134	0.132	0.134	0.120	0.144	1,154,000	145,184	0.1258	13.17	12.97	13.17	11.79	14.15	11,744	12.362	-4.29%
2011-04-15	0	0.140	0.137	0.140	0.140	0.144	201,000	28,144	0.1400	13.76	13.46	13.76	13.76	14.15	2,046	13.759	0.00%
2011-04-14	0	0.140	0.138	0.144	0.134	0.148	4,431,000	623,178	0.1406	13.76	13.56	14.15	13.17	14.54	45,094	13.820	0.72%
2011-04-13	0	0.139	0.139	0.140	0.137	0.143	833,000	114,891	0.1379	13.66	13.66	13.76	13.46	14.05	8,477	13.553	-0.71%
2011-04-12	0	0.140	0.136	0.140	0.140	0.145	2,000	285	0.1425	13.76	13.36	13.76	13.76	14.25	20	14.002	0.00%
2011-04-11	0	0.140	0.136	0.140	0.140	0.140	236,000	33,040	0.1400	13.76	13.36	13.76	13.76	13.76	2,402	13.757	1.45%
2011-04-08	0	0.138	0.136	0.138	0.135	0.141	711,000	97,648	0.1373	13.56	13.36	13.56	13.27	13.85	7,236	13.495	-2.13%
2011-04-07	0	0.141	0.135	0.141	0.137	0.144	1,402,000	197,196	0.1407	13.85	13.27	13.85	13.46	14.15	14,268	13.821	1.44%
2011-04-06	0	0.139	0.134	0.139	0.135	0.147	125,000	17,158	0.1373	13.66	13.17	13.66	13.27	14.44	1,272	13.488	-0.71%
2011-04-04	0	0.140	0.135	0.140	0.134	0.148	699,000	96,268	0.1377	13.76	13.27	13.76	13.17	14.54	7,114	13.533	-1.41%
2011-04-01	0	0.142	0.135	0.142	0.134	0.142	1,284,000	178,744	0.1392	13.95	13.27	13.95	13.17	13.95	13,067	13.679	2.16%
2011-03-31	0	0.139	0.136	0.140	0.136	0.140	101,000	13,880	0.1374	13.66	13.36	13.76	13.36	13.76	1,028	13.504	-0.71%
2011-03-30	0	0.140	0.136	0.140	0.140	0.140	5,000	700	0.1400	13.76	13.36	13.76	13.76	13.76	51	13.757	0.00%
2011-03-29	0	0.140	0.135	0.140	0.135	0.140	211,000	28,930	0.1371	13.76	13.27	13.76	13.27	13.76	2,147	13.473	0.00%
2011-03-28	0	0.140	0.134	0.140	0.134	0.144	168,000	22,932	0.1365	13.76	13.17	13.76	13.17	14.15	1,710	13.413	1.45%
2011-03-25	0	0.138	0.134	0.138	0.138	0.138	142,000	19,596	0.1380	13.56	13.17	13.56	13.56	13.56	1,445	13.560	-0.72%
2011-03-24	0	0.139	0.134	0.139	0.132	0.140	607,000	81,516	0.1343	13.66	13.17	13.66	12.97	13.76	6,177	13.196	-1.42%
2011-03-23	0	0.141	0.136	0.141	0.141	0.144	2,010,000	283,540	0.1411	13.85	13.36	13.85	13.85	14.15	20,455	13.861	-3.42%
2011-03-22	0	0.146	0.137	0.146	0.137	0.147	1,609,000	225,496	0.1401	14.35	13.46	14.35	13.46	14.44	16,375	13.771	-1.35%
2011-03-21	0	0.148	0.140	0.148	0.147	0.148	169,000	24,853	0.1471	14.54	13.76	14.54	14.44	14.54	1,720	14.450	0.68%
2011-03-18	0	0.147	0.136	0.147	0.141	0.148	459,000	65,611	0.1429	14.44	13.36	14.44	13.85	14.54	4,671	14.046	3.52%
2011-03-17	0	0.142	0.135	0.142	0.132	0.143	1,131,000	154,332	0.1365	13.95	13.27	13.95	12.97	14.05	11,510	13.408	-0.70%
2011-03-16	0	0.143	0.134	0.143	0.143	0.144	110,000	15,740	0.1431	14.05	13.17	14.05	14.05	14.15	1,119	14.060	0.70%
2011-03-15	0	0.142	0.133	0.145	0.133	0.142	2,247,000	309,695	0.1378	13.95	13.07	14.25	13.07	13.95	22,867	13.543	2.90%
2011-03-14	0	0.138	0.135	0.138	0.132	0.143	905,000	121,146	0.1339	13.56	13.27	13.56	12.97	14.05	9,210	13.154	-4.17%
2011-03-11	0	0.144	0.140	0.144	0.134	0.144	680,000	95,097	0.1398	14.15	13.76	14.15	13.17	14.15	6,920	13.742	-0.69%
2011-03-10	0	0.145	0.140	0.145	0.140	0.147	1,677,000	237,026	0.1413	14.25	13.76	14.25	13.76	14.44	17,067	13.888	-1.36%
2011-03-09	0	0.147	0.143	0.147	0.143	0.148	229,000	33,161	0.1448	14.44	14.05	14.44	14.05	14.54	2,330	14.229	1.38%
2011-03-08	0	0.145	0.142	0.145	0.141	0.145	210,000	30,020	0.1430	14.25	13.95	14.25	13.85	14.25	2,137	14.047	0.00%
2011-03-07	0	0.145	0.142	0.145	0.141	0.154	331,000	47,244	0.1427	14.25	13.95	14.25	13.85	15.13	3,369	14.025	2.84%
2011-03-04	0	0.141	0.141	0.144	0.140	0.144	652,375	93,375	0.1431	13.85	13.85	14.15	13.76	14.15	6,639	14.064	-2.08%
2011-03-03	0	0.144	0.140	0.144	0.140	0.144	18,000	2,540	0.1411	14.15	13.76	14.15	13.76	14.15	183	13.866	0.00%
2011-03-02	0	0.144	0.141	0.144	0.141	0.144	98,000	13,892	0.1418	14.15	13.85	14.15	13.85	14.15	997	13.929	-0.69%
2011-03-01	0	0.145	0.142	0.147	0.142	0.147	378,000	54,084	0.1431	14.25	13.95	14.44	13.95	14.44	3,847	14.059	-2.03%
2011-02-28	0	0.148	0.143	0.148	0.141	0.150	806,000	116,370	0.1444	14.54	14.05	14.54	13.85	14.74	8,203	14.187	-1.33%
2011-02-25	0	0.150	0.144	0.150	0.148	0.150	429,000	63,676	0.1484	14.74	14.15	14.74	14.54	14.74	4,366	14.585	0.00%
2011-02-24	0	0.150	0.141	0.150	0.141	0.150	1,775,500	257,123	0.1448	14.74	13.85	14.74	13.85	14.74	18,069	14.230	0.00%
2011-02-23	0	0.150	0.145	0.150	0.141	0.150	2,126,000	303,787	0.1429	14.74	14.25	14.74	13.85	14.74	21,636	14.041	0.00%
2011-02-22	0	0.150	0.143	0.151	0.142	0.152	340,000	49,998	0.1471	14.74	14.05	14.84	13.95	14.94	3,460	14.450	-1.96%
2011-02-21	0	0.153	0.142	0.153	0.142	0.153	426,000	62,662	0.1471	15.03	13.95	15.03	13.95	15.03	4,335	14.454	0.00%
2011-02-18	0	0.153	0.144	0.153	0.144	0.153	107,000	16,301	0.1523	15.03	14.15	15.03	14.15	15.03	1,089	14.970	-0.65%
2011-02-17	0	0.154	0.145	0.154	0.141	0.154	1,460,000	212,878	0.1458	15.13	14.25	15.13	13.85	15.13	14,858	14.327	0.00%
2011-02-16	0	0.154	0.142	0.154	0.153	0.155	417,000	64,035	0.1536	15.13	13.95	15.13	15.03	15.23	4,244	15.089	0.65%
2011-02-15	0	0.153	0.142	0.154	0.153	0.153	100,000	15,300	0.1530	15.03	13.95	15.13	15.03	15.03	1,018	15.034	-1.29%
2011-02-14	0	0.155	0.148	0.155	0.141	0.155	1,314,000	196,080	0.1492	15.23	14.54	15.23	13.85	15.23	13,372	14.663	3.33%
2011-02-11	0	0.150	0.145	0.150	0.149	0.152	2,461,000	369,139	0.1500	14.74	14.25	14.74	14.64	14.94	25,045	14.739	3.45%
2011-02-10	0	0.145	0.145	0.149	0.140	0.146	2,092,000	301,475	0.1441	14.25	14.25	14.64	13.76	14.35	21,290	14.160	-0.68%
2011-02-09	0	0.146	0.143	0.148	0.140	0.146	929,000	135,197	0.1455	14.35	14.05	14.54	13.76	14.35	9,454	14.300	3.55%
2011-02-08	0	0.141	0.141	0.145	0.141	0.145	709,000	100,369	0.1416	13.85	13.85	14.25	13.85	14.25	7,215	13.910	0.71%
2011-02-07	0	0.140	0.140	0.147	0.140	0.145	545,000	77,450	0.1421	13.76	13.76	14.44	13.76	14.25	5,546	13.964	-5.41%
2011-02-02	0	0.148	0.143	0.148	0.143	0.155	842,000	123,350	0.1465	14.54	14.05	14.54	14.05	15.23	8,569	14.395	1.37%
2011-02-01	0	0.146	0.146	0.150	0.146	0.150	333,000	49,624	0.1490	14.35	14.35	14.74	14.35	14.74	3,389	14.643	-2.01%
2011-01-31	0	0.149	0.141	0.149	0.141	0.149	1,772,000	253,828	0.1432	14.64	13.85	14.64	13.85	14.64	18,033	14.075	-0.67%
2011-01-28	0	0.150	0.145	0.150	0.143	0.150	1,093,000	160,619	0.1470	14.74	14.25	14.74	14.05	14.74	11,123	14.440	4.90%
2011-01-27	0	0.143	0.139	0.143	0.139	0.145	2,699,000	378,651	0.1403	14.05	13.66	14.05	13.66	14.25	27,467	13.786	0.70%
2011-01-26	0	0.142	0.142	0.145	0.142	0.144	637,000	91,104	0.1430	13.95	13.95	14.25	13.95	14.15	6,483	14.054	-2.74%
2011-01-25	0	0.146	0.146	0.147	0.143	0.146	2,519,000	361,620	0.1436	14.35	14.35	14.44	14.05	14.35	25,635	14.106	-1.35%
2011-01-24	0	0.148	0.144	0.148	0.143	0.151	1,686,000	245,172	0.1454	14.54	14.15	14.54	14.05	14.84	17,158	14.289	0.68%
2011-01-21	0	0.147	0.146	0.152	0.146	0.152	1,470,000	217,692	0.1481	14.44	14.35	14.94	14.35	14.94	14,960	14.552	-1.34%
2011-01-20	0	0.149	0.149	0.153	0.149	0.150	838,000	124,863	0.1490	14.64	14.64	15.03	14.64	14.74	8,528	14.641	0.00%
2011-01-19	0	0.149	0.149	0.150	0.147	0.150	395,000	58,691	0.1486	14.64	14.64	14.74	14.44	14.74	4,020	14.600	-0.67%
2011-01-18	0	0.150	0.147	0.150	0.147	0.150	970,000	145,098	0.1496	14.74	14.44	14.74	14.44	14.74	9,872	14.699	0.00%
2011-01-17	0	0.150	0.148	0.150	0.148	0.150	1,067,000	159,723	0.1497	14.74	14.54	14.74	14.54	14.74	10,859	14.709	-1.96%
2011-01-14	0	0.153	0.148	0.153	0.148	0.153	704,000	105,533	0.1499	15.03	14.54	15.03	14.54	15.03	7,165	14.730	2.68%
2011-01-13	0	0.149	0.149	0.155	0.143	0.153	3,529,400	530,760	0.1504	14.64	14.64	15.23	14.05	15.03	35,918	14.777	-0.67%
2011-01-12	0	0.150	0.150	0.153	0.150	0.160	4,234,000	641,112	0.1514	14.74	14.74	15.03	14.74	15.72	43,089	14.879	-3.85%
2011-01-11	0	0.156	0.152	0.156	0.152	0.156	4,425,000	685,137	0.1548	15.33	14.94	15.33	14.94	15.33	45,033	15.214	3.31%
2011-01-10	0	0.151	0.150	0.157	0.150	0.152	1,394,000	210,792	0.1512	14.84	14.74	15.43	14.74	14.94	14,187	14.859	-0.66%
2011-01-07	0	0.152	0.152	0.156	0.152	0.157	877,000	135,374	0.1544	14.94	14.94	15.33	14.94	15.43	8,925	15.168	-1.94%
2011-01-06	0	0.155	0.155	0.157	0.152	0.157	888,000	138,559	0.1560	15.23	15.23	15.43	14.94	15.43	9,037	15.332	0.65%
2011-01-05	0	0.154	0.153	0.154	0.153	0.157	734,000	113,354	0.1544	15.13	15.03	15.13	15.03	15.43	7,470	15.175	-1.28%
2011-01-04	0	0.156	0.155	0.157	0.151	0.156	946,000	145,129	0.1534	15.33	15.23	15.43	14.84	15.33	9,627	15.075	1.30%
2011-01-03	0	0.154	0.152	0.154	0.154	0.159	243,000	37,437	0.1541	15.13	14.94	15.13	15.13	15.62	2,473	15.138	-3.14%
2010-12-31	0	0.159	0.151	0.159	0.159	0.159	20,000	3,180	0.1590	15.62	14.84	15.62	15.62	15.62	204	15.624	2.58%
2010-12-30	0	0.155	0.155	0.157	0.150	0.154	393,000	60,480	0.1539	15.23	15.23	15.43	14.74	15.13	4,000	15.122	0.65%
2010-12-29	0	0.154	0.154	0.158	0.152	0.154	249,000	37,952	0.1524	15.13	15.13	15.53	14.94	15.13	2,534	14.977	0.00%
2010-12-28	0	0.154	0.154	0.160	0.151	0.162	106,000	16,472	0.1554	15.13	15.13	15.72	14.84	15.92	1,079	15.270	-4.94%
2010-12-24	0	0.162	0.152	0.162	0.162	0.162	50,000	8,100	0.1620	15.92	14.94	15.92	15.92	15.92	509	15.918	3.85%
2010-12-23	0	0.156	0.156	0.158	0.150	0.158	1,132,000	171,917	0.1519	15.33	15.33	15.53	14.74	15.53	11,520	14.923	2.63%
2010-12-22	0	0.152	0.151	0.155	0.148	0.153	1,173,000	176,621	0.1506	14.94	14.84	15.23	14.54	15.03	11,937	14.796	-3.18%
2010-12-21	0	0.157	0.151	0.158	0.149	0.158	403,000	60,534	0.1502	15.43	14.84	15.53	14.64	15.53	4,101	14.760	1.29%
2010-12-20	0	0.155	0.155	0.158	0.153	0.156	1,401,000	217,203	0.1550	15.23	15.23	15.53	15.03	15.33	14,258	15.234	-3.12%
2010-12-17	0	0.160	0.160	0.164	0.159	0.165	586,000	94,316	0.1609	15.72	15.72	16.12	15.62	16.21	5,964	15.815	-3.03%
2010-12-16	0	0.165	0.164	0.166	0.158	0.169	6,061,000	996,790	0.1645	16.21	16.12	16.31	15.53	16.61	61,682	16.160	3.13%
2010-12-15	0	0.160	0.160	0.163	0.160	0.168	441,000	70,800	0.1605	15.72	15.72	16.02	15.72	16.51	4,488	15.775	-4.76%
2010-12-14	0	0.168	0.162	0.168	0.153	0.168	7,690,000	1,253,608	0.1630	16.51	15.92	16.51	15.03	16.51	78,260	16.019	9.09%
2010-12-13	0	0.154	0.153	0.157	0.154	0.164	800,000	126,326	0.1579	15.13	15.03	15.43	15.13	16.12	8,141	15.516	2.67%
2010-12-10	0	0.150	0.149	0.153	0.149	0.151	721,000	108,631	0.1507	14.74	14.64	15.03	14.64	14.84	7,338	14.805	-0.66%
2010-12-09	0	0.151	0.150	0.152	0.150	0.156	1,300,000	199,229	0.1533	14.84	14.74	14.94	14.74	15.33	13,230	15.059	0.00%
2010-12-08	0	0.151	0.151	0.153	0.149	0.151	240,000	35,961	0.1498	14.84	14.84	15.03	14.64	14.84	2,442	14.723	-0.66%
2010-12-07	0	0.152	0.152	0.153	0.150	0.159	2,352,000	358,888	0.1526	14.94	14.94	15.03	14.74	15.62	23,936	14.994	0.00%
2010-12-06	0	0.152	0.152	0.157	0.152	0.156	512,000	78,848	0.1540	14.94	14.94	15.43	14.94	15.33	5,211	15.132	-2.56%
2010-12-03	0	0.156	0.152	0.156	0.150	0.159	936,000	145,523	0.1555	15.33	14.94	15.33	14.74	15.62	9,526	15.277	-0.64%
2010-12-02	0	0.157	0.153	0.157	0.147	0.158	21,007,000	3,127,100	0.1489	15.43	15.03	15.43	14.44	15.53	213,785	14.627	4.67%
2010-12-01	0	0.150	0.150	0.155	0.148	0.156	2,944,000	443,799	0.1507	14.74	14.74	15.23	14.54	15.33	29,961	14.813	-1.96%
2010-11-30	0	0.153	0.153	0.156	0.153	0.156	107,000	16,521	0.1544	15.03	15.03	15.33	15.03	15.33	1,089	15.172	0.66%
2010-11-29	0	0.152	0.152	0.159	0.152	0.153	918,000	139,958	0.1525	14.94	14.94	15.62	14.94	15.03	9,342	14.981	-2.56%
2010-11-26	0	0.156	0.153	0.156	0.152	0.159	524,000	80,299	0.1532	15.33	15.03	15.33	14.94	15.62	5,333	15.058	0.00%
2010-11-25	0	0.156	0.158	0.159	0.153	0.156	224,000	34,609	0.1545	15.33	15.53	15.62	15.03	15.33	2,280	15.182	2.63%
2010-11-24	0	0.152	0.152	0.159	0.152	0.160	1,287,000	200,118	0.1555	14.94	14.94	15.62	14.94	15.72	13,098	15.279	-0.65%
2010-11-23	0	0.153	0.153	0.157	0.152	0.155	1,223,000	188,917	0.1545	15.03	15.03	15.43	14.94	15.23	12,446	15.179	-2.55%
2010-11-22	0	0.157	0.155	0.157	0.157	0.158	649,000	102,432	0.1578	15.43	15.23	15.43	15.43	15.53	6,605	15.509	0.00%
2010-11-19	0	0.157	0.157	0.161	0.157	0.160	955,000	150,339	0.1574	15.43	15.43	15.82	15.43	15.72	9,719	15.469	-1.87%
2010-11-18	0	0.160	0.160	0.162	0.155	0.162	1,453,000	230,764	0.1588	15.72	15.72	15.92	15.23	15.92	14,787	15.606	3.90%
2010-11-17	0	0.154	0.154	0.159	0.152	0.163	1,794,000	275,468	0.1535	15.13	15.13	15.62	14.94	16.02	18,257	15.088	-3.75%
2010-11-16	0	0.160	0.160	0.166	0.156	0.167	1,636,000	257,595	0.1575	15.72	15.72	16.31	15.33	16.41	16,649	15.472	-0.62%
2010-11-15	0	0.161	0.161	0.171	0.161	0.164	500,000	81,407	0.1628	15.82	15.82	16.80	15.82	16.12	5,088	15.998	-1.83%
2010-11-12	0	0.164	0.163	0.164	0.162	0.177	9,735,000	1,624,263	0.1668	16.12	16.02	16.12	15.92	17.39	99,072	16.395	-4.65%
2010-11-11	0	0.172	0.172	0.173	0.158	0.194	45,655,000	8,165,441	0.1789	16.90	16.90	17.00	15.53	19.06	464,624	17.574	11.69%
2010-11-10	0	0.154	0.154	0.157	0.152	0.157	302,000	46,864	0.1552	15.13	15.13	15.43	14.94	15.43	3,073	15.248	-1.91%
2010-11-09	0	0.157	0.153	0.157	0.150	0.158	1,629,000	249,113	0.1529	15.43	15.03	15.43	14.74	15.53	16,578	15.027	-0.63%
2010-11-08	0	0.158	0.152	0.158	0.155	0.158	175,000	26,833	0.1533	15.53	14.94	15.53	15.23	15.53	1,781	15.067	1.94%
2010-11-05	0	0.155	0.151	0.155	0.147	0.158	4,363,000	658,374	0.1509	15.23	14.84	15.23	14.44	15.53	44,402	14.828	1.31%
2010-11-04	0	0.153	0.153	0.158	0.153	0.158	2,416,000	373,138	0.1544	15.03	15.03	15.53	15.03	15.53	24,587	15.176	-4.37%
2010-11-03	0	0.160	0.156	0.160	0.152	0.160	3,021,000	470,838	0.1559	15.72	15.33	15.72	14.94	15.72	30,744	15.315	0.63%
2010-11-02	0	0.159	0.158	0.159	0.158	0.162	2,614,000	416,273	0.1592	15.62	15.53	15.62	15.53	15.92	26,602	15.648	-0.63%
2010-11-01	0	0.160	0.160	0.163	0.160	0.160	360,000	57,600	0.1600	15.72	15.72	16.02	15.72	15.72	3,664	15.722	0.00%
2010-10-29	0	0.160	0.160	0.165	0.160	0.163	946,000	151,960	0.1606	15.72	15.72	16.21	15.72	16.02	9,627	15.784	-1.23%
2010-10-28	0	0.162	0.162	0.166	0.160	0.168	1,971,000	326,929	0.1659	15.92	15.92	16.31	15.72	16.51	20,059	16.299	0.00%
2010-10-27	0	0.162	0.161	0.165	0.160	0.162	267,000	43,240	0.1619	15.92	15.82	16.21	15.72	15.92	2,717	15.913	-1.22%
2010-10-26	0	0.164	0.162	0.166	0.159	0.164	3,235,000	518,765	0.1604	16.12	15.92	16.31	15.62	16.12	32,922	15.757	1.23%
2010-10-25	0	0.162	0.161	0.162	0.160	0.168	7,454,000	1,201,951	0.1612	15.92	15.82	15.92	15.72	16.51	75,858	15.845	-1.22%
2010-10-22	0	0.164	0.164	0.165	0.164	0.168	1,265,000	210,928	0.1667	16.12	16.12	16.21	16.12	16.51	12,874	16.384	-2.38%
2010-10-21	0	0.168	0.164	0.168	0.163	0.168	1,319,000	216,322	0.1640	16.51	16.12	16.51	16.02	16.51	13,423	16.115	2.44%
2010-10-20	0	0.164	0.160	0.164	0.160	0.164	1,059,000	172,359	0.1628	16.12	15.72	16.12	15.72	16.12	10,777	15.993	0.00%
2010-10-19	0	0.164	0.162	0.165	0.157	0.167	3,454,500	550,877	0.1595	16.12	15.92	16.21	15.43	16.41	35,156	15.670	0.61%
2010-10-18	0	0.163	0.163	0.167	0.163	0.165	1,719,000	280,734	0.1633	16.02	16.02	16.41	16.02	16.21	17,494	16.047	-2.40%
2010-10-15	0	0.167	0.167	0.168	0.164	0.170	1,759,000	295,108	0.1678	16.41	16.41	16.51	16.12	16.70	17,901	16.485	0.00%
2010-10-14	0	0.167	0.167	0.170	0.162	0.173	2,635,000	442,778	0.1680	16.41	16.41	16.70	15.92	17.00	26,816	16.512	0.00%
2010-10-13	0	0.167	0.164	0.167	0.161	0.169	1,970,000	322,047	0.1635	16.41	16.12	16.41	15.82	16.61	20,048	16.063	0.00%
2010-10-12	0	0.167	0.166	0.167	0.162	0.167	2,042,000	335,091	0.1641	16.41	16.31	16.41	15.92	16.41	20,781	16.125	0.60%
2010-10-11	0	0.166	0.166	0.169	0.166	0.170	1,839,000	306,215	0.1665	16.31	16.31	16.61	16.31	16.70	18,715	16.362	-2.35%
2010-10-08	0	0.170	0.170	0.172	0.168	0.172	2,708,000	456,446	0.1686	16.70	16.70	16.90	16.51	16.90	27,559	16.563	1.19%
2010-10-07	0	0.168	0.168	0.172	0.167	0.174	1,660,000	281,039	0.1693	16.51	16.51	16.90	16.41	17.10	16,894	16.636	-2.89%
2010-10-06	0	0.173	0.172	0.173	0.170	0.176	2,305,000	393,802	0.1708	17.00	16.90	17.00	16.70	17.29	23,458	16.788	-0.57%
2010-10-05	0	0.174	0.172	0.174	0.169	0.174	1,491,000	255,341	0.1713	17.10	16.90	17.10	16.61	17.10	15,174	16.828	1.75%
2010-10-04	0	0.171	0.170	0.172	0.167	0.173	4,076,000	691,659	0.1697	16.80	16.70	16.90	16.41	17.00	41,481	16.674	3.01%
2010-09-30	0	0.166	0.166	0.168	0.166	0.169	1,088,000	180,758	0.1661	16.31	16.31	16.51	16.31	16.61	11,072	16.325	-1.78%
2010-09-29	0	0.169	0.166	0.170	0.166	0.173	2,554,000	426,999	0.1672	16.61	16.31	16.70	16.31	17.00	25,992	16.428	1.20%
2010-09-28	0	0.167	0.167	0.170	0.167	0.175	2,426,000	412,216	0.1699	16.41	16.41	16.70	16.41	17.20	24,689	16.696	-2.34%
2010-09-27	0	0.171	0.171	0.172	0.168	0.175	2,348,000	402,621	0.1715	16.80	16.80	16.90	16.51	17.20	23,895	16.849	0.59%
2010-09-24	0	0.170	0.169	0.170	0.167	0.171	2,888,000	486,615	0.1685	16.70	16.61	16.70	16.41	16.80	29,391	16.557	0.00%
2010-09-22	0	0.170	0.172	0.175	0.163	0.182	17,866,000	3,118,950	0.1746	16.70	16.90	17.20	16.02	17.88	181,820	17.154	2.41%
2010-09-21	0	0.166	0.164	0.168	0.164	0.169	836,000	137,856	0.1649	16.31	16.12	16.51	16.12	16.61	8,508	16.203	-1.19%
2010-09-20	0	0.168	0.164	0.168	0.163	0.173	1,397,000	233,041	0.1668	16.51	16.12	16.51	16.02	17.00	14,217	16.392	0.00%
2010-09-17	0	0.168	0.166	0.168	0.166	0.180	9,959,000	1,710,738	0.1718	16.51	16.31	16.51	16.31	17.69	101,351	16.879	1.20%
2010-09-16	0	0.166	0.166	0.167	0.161	0.167	1,647,000	268,004	0.1627	16.31	16.31	16.41	15.82	16.41	16,761	15.989	1.22%
2010-09-15	0	0.164	0.162	0.164	0.161	0.165	858,000	139,687	0.1628	16.12	15.92	16.12	15.82	16.21	8,732	15.998	-1.20%
2010-09-14	0	0.166	0.165	0.166	0.163	0.166	1,105,000	181,639	0.1644	16.31	16.21	16.31	16.02	16.31	11,245	16.152	0.61%
2010-09-13	0	0.165	0.163	0.165	0.162	0.166	2,363,000	387,203	0.1639	16.21	16.02	16.21	15.92	16.31	24,048	16.101	-1.20%
2010-09-10	0	0.167	0.165	0.167	0.163	0.169	1,770,000	290,385	0.1641	16.41	16.21	16.41	16.02	16.61	18,013	16.121	0.60%
2010-09-09	0	0.166	0.166	0.169	0.166	0.172	3,211,000	543,317	0.1692	16.31	16.31	16.61	16.31	16.90	32,678	16.626	0.00%
2010-09-08	0	0.166	0.163	0.167	0.163	0.168	1,612,000	263,514	0.1635	16.31	16.02	16.41	16.02	16.51	16,405	16.063	-1.78%
2010-09-07	0	0.169	0.167	0.169	0.164	0.172	6,474,000	1,085,954	0.1677	16.61	16.41	16.61	16.12	16.90	65,885	16.483	-2.87%
2010-09-06	0	0.174	0.171	0.174	0.162	0.184	25,492,000	4,410,230	0.1730	17.10	16.80	17.10	15.92	18.08	259,428	17.000	6.75%
2010-09-03	0	0.163	0.162	0.163	0.154	0.168	7,754,000	1,262,339	0.1628	16.02	15.92	16.02	15.13	16.51	78,911	15.997	1.88%
2010-09-02	0	0.160	0.156	0.160	0.156	0.167	2,292,000	366,877	0.1601	15.72	15.33	15.72	15.33	16.41	23,325	15.729	0.63%
2010-09-01	0	0.159	0.159	0.161	0.154	0.165	1,311,000	204,889	0.1563	15.62	15.62	15.82	15.13	16.21	13,342	15.357	5.30%
2010-08-31	0	0.151	0.151	0.154	0.151	0.154	2,898,000	439,808	0.1518	14.84	14.84	15.13	14.84	15.13	29,493	14.913	-1.95%
2010-08-30	0	0.154	0.154	0.158	0.152	0.159	2,311,000	355,832	0.1540	15.13	15.13	15.53	14.94	15.62	23,519	15.130	-3.75%
2010-08-27	0	0.160	0.155	0.162	0.154	0.160	103,000	15,965	0.1550	15.72	15.23	15.92	15.13	15.72	1,048	15.231	1.27%
2010-08-26	0	0.158	0.158	0.163	0.158	0.158	459,000	72,522	0.1580	15.53	15.53	16.02	15.53	15.53	4,671	15.525	0.64%
2010-08-25	0	0.157	0.157	0.160	0.154	0.160	602,000	95,100	0.1580	15.43	15.43	15.72	15.13	15.72	6,126	15.523	-1.87%
2010-08-24	0	0.160	0.160	0.166	0.160	0.165	788,000	127,780	0.1622	15.72	15.72	16.31	15.72	16.21	8,019	15.934	-3.03%
2010-08-23	0	0.165	0.161	0.166	0.160	0.166	1,099,300	179,109	0.1629	16.21	15.82	16.31	15.72	16.31	11,187	16.010	-0.60%
2010-08-20	0	0.166	0.163	0.165	0.159	0.168	4,350,000	714,850	0.1643	16.31	16.02	16.21	15.62	16.51	44,269	16.148	1.84%
2010-08-19	0	0.163	0.160	0.164	0.161	0.171	3,587,000	593,247	0.1654	16.02	15.72	16.12	15.82	16.80	36,504	16.251	1.24%
2010-08-18	0	0.161	0.161	0.164	0.160	0.169	5,896,000	963,252	0.1634	15.82	15.82	16.12	15.72	16.61	60,003	16.053	-4.73%
2010-08-17	0	0.169	0.166	0.170	0.167	0.170	1,301,000	219,930	0.1690	16.61	16.31	16.70	16.41	16.70	13,240	16.611	-1.74%
2010-08-16	0	0.172	0.171	0.172	0.168	0.173	1,291,000	220,920	0.1711	16.90	16.80	16.90	16.51	17.00	13,138	16.815	-2.82%
2010-08-13	0	0.177	0.172	0.177	0.165	0.181	473,000	82,462	0.1743	17.39	16.90	17.39	16.21	17.79	4,814	17.131	2.91%
2010-08-12	0	0.172	0.172	0.177	0.168	0.177	509,000	88,338	0.1736	16.90	16.90	17.39	16.51	17.39	5,180	17.054	0.00%
2010-08-11	0	0.172	0.168	0.172	0.170	0.176	1,209,000	209,635	0.1734	16.90	16.51	16.90	16.70	17.29	12,304	17.038	-2.27%
2010-08-10	0	0.176	0.176	0.180	0.176	0.184	1,456,000	259,491	0.1782	17.29	17.29	17.69	17.29	18.08	14,817	17.512	-3.83%
2010-08-09	0	0.183	0.182	0.185	0.180	0.189	2,262,000	409,854	0.1812	17.98	17.88	18.18	17.69	18.57	23,020	17.804	1.10%
2010-08-06	0	0.181	0.181	0.184	0.178	0.185	1,996,255	360,659	0.1807	17.79	17.79	18.08	17.49	18.18	20,316	17.753	-2.16%
2010-08-05	0	0.185	0.181	0.185	0.180	0.185	1,761,000	319,245	0.1813	18.18	17.79	18.18	17.69	18.18	17,921	17.814	0.54%
2010-08-04	0	0.184	0.181	0.184	0.181	0.189	3,300,000	607,323	0.1840	18.08	17.79	18.08	17.79	18.57	33,584	18.084	-1.08%
2010-08-03	0	0.186	0.186	0.189	0.178	0.201	34,543,000	6,702,223	0.1940	18.28	18.28	18.57	17.49	19.75	351,539	19.065	5.68%
2010-08-02	0	0.176	0.176	0.178	0.167	0.178	3,967,000	688,144	0.1735	17.29	17.29	17.49	16.41	17.49	40,372	17.045	4.76%
2010-07-30	0	0.168	0.167	0.169	0.167	0.172	1,272,000	214,524	0.1687	16.51	16.41	16.61	16.41	16.90	12,945	16.572	-1.18%
2010-07-29	0	0.170	0.169	0.170	0.166	0.173	1,856,000	314,385	0.1694	16.70	16.61	16.70	16.31	17.00	18,888	16.644	2.41%
2010-07-28	0	0.166	0.165	0.166	0.164	0.174	1,789,000	297,516	0.1663	16.31	16.21	16.31	16.12	17.10	18,206	16.341	-3.49%
2010-07-27	0	0.172	0.169	0.172	0.169	0.173	1,834,000	311,240	0.1697	16.90	16.61	16.90	16.61	17.00	18,664	16.676	-1.15%
2010-07-26	0	0.174	0.170	0.174	0.170	0.176	1,922,000	334,015	0.1738	17.10	16.70	17.10	16.70	17.29	19,560	17.077	2.35%
2010-07-23	0	0.170	0.168	0.170	0.170	0.181	8,892,000	1,554,181	0.1748	16.70	16.51	16.70	16.70	17.79	90,493	17.175	-0.58%
2010-07-22	0	0.171	0.170	0.171	0.146	0.178	21,176,000	3,534,393	0.1669	16.80	16.70	16.80	14.35	17.49	215,505	16.401	15.54%
2010-07-21	0	0.148	0.146	0.149	0.146	0.150	805,000	118,640	0.1474	14.54	14.35	14.64	14.35	14.74	8,192	14.482	0.68%
2010-07-20	0	0.147	0.147	0.148	0.146	0.150	889,000	131,799	0.1483	14.44	14.44	14.54	14.35	14.74	9,047	14.568	-0.68%
2010-07-19	0	0.148	0.144	0.148	0.142	0.150	1,690,000	244,407	0.1446	14.54	14.15	14.54	13.95	14.74	17,199	14.211	-1.33%
2010-07-16	0	0.150	0.150	0.151	0.148	0.153	2,777,000	414,849	0.1494	14.74	14.74	14.84	14.54	15.03	28,261	14.679	-1.96%
2010-07-15	0	0.153	0.150	0.153	0.150	0.161	3,080,000	477,768	0.1551	15.03	14.74	15.03	14.74	15.82	31,345	15.242	-4.37%
2010-07-14	0	0.160	0.157	0.160	0.156	0.167	2,852,000	458,253	0.1607	15.72	15.43	15.72	15.33	16.41	29,024	15.789	-1.84%
2010-07-13	0	0.163	0.163	0.166	0.162	0.171	3,111,000	512,334	0.1647	16.02	16.02	16.31	15.92	16.80	31,660	16.182	-3.55%
2010-07-12	0	0.169	0.168	0.170	0.168	0.172	2,058,000	348,020	0.1691	16.61	16.51	16.70	16.51	16.90	20,944	16.617	-0.59%
2010-07-09	0	0.170	0.169	0.170	0.163	0.172	7,256,000	1,218,843	0.1680	16.70	16.61	16.70	16.02	16.90	73,843	16.506	2.41%
2010-07-08	0	0.166	0.165	0.168	0.165	0.174	4,773,000	802,506	0.1681	16.31	16.21	16.51	16.21	17.10	48,574	16.521	-0.60%
2010-07-07	0	0.167	0.164	0.167	0.164	0.171	9,093,000	1,518,611	0.1670	16.41	16.12	16.41	16.12	16.80	92,538	16.411	-4.57%
2010-07-06	0	0.175	0.171	0.175	0.167	0.178	6,953,000	1,196,888	0.1721	17.20	16.80	17.20	16.41	17.49	70,760	16.915	2.94%
2010-07-05	0	0.170	0.169	0.170	0.168	0.186	10,422,000	1,810,472	0.1737	16.70	16.61	16.70	16.51	18.28	106,063	17.070	-6.59%
2010-07-02	0	0.182	0.180	0.181	0.181	0.197	4,104,000	775,840	0.1890	17.88	17.69	17.79	17.79	19.36	41,766	18.576	-3.19%
2010-06-30	0	0.188	0.185	0.189	0.181	0.190	5,373,000	994,614	0.1851	18.47	18.18	18.57	17.79	18.67	54,680	18.190	0.53%
2010-06-29	0	0.187	0.186	0.187	0.185	0.199	8,427,000	1,595,687	0.1894	18.38	18.28	18.38	18.18	19.55	85,760	18.606	-6.50%
2010-06-28	0	0.200	0.200	0.202	0.200	0.203	2,955,000	594,923	0.2013	19.65	19.65	19.85	19.65	19.95	30,073	19.783	-2.44%
2010-06-25	0	0.205	0.202	0.205	0.198	0.206	4,169,000	845,560	0.2028	20.14	19.85	20.14	19.46	20.24	42,427	19.930	1.49%
2010-06-24	0	0.202	0.198	0.202	0.200	0.210	5,175,000	1,045,972	0.2021	19.85	19.46	19.85	19.65	20.64	52,665	19.861	-0.49%
2010-06-23	0	0.203	0.201	0.204	0.201	0.210	4,890,000	1,002,396	0.2050	19.95	19.75	20.05	19.75	20.64	49,765	20.143	-0.98%
2010-06-22	0	0.205	0.206	0.209	0.204	0.215	9,058,000	1,891,322	0.2088	20.14	20.24	20.54	20.05	21.13	92,182	20.517	-2.38%
2010-06-21	0	0.210	0.207	0.210	0.200	0.230	38,302,000	8,151,576	0.2128	20.64	20.34	20.64	19.65	22.60	389,794	20.913	-6.67%
2010-06-18	0	0.225	0.223	0.225	0.221	0.232	15,591,000	3,533,657	0.2266	22.11	21.91	22.11	21.72	22.80	158,667	22.271	-1.32%
2010-06-17	0	0.228	0.228	0.229	0.227	0.244	9,423,000	2,174,502	0.2308	22.40	22.40	22.50	22.31	23.98	95,896	22.676	-4.20%
2010-06-15	0	0.238	0.234	0.238	0.218	0.243	17,228,000	3,995,693	0.2319	23.39	22.99	23.39	21.42	23.88	175,327	22.790	5.31%
2010-06-14	0	0.226	0.225	0.226	0.213	0.235	45,159,000	10,135,801	0.2244	22.21	22.11	22.21	20.93	23.09	459,576	22.055	-7.00%
2010-06-11	0	0.243	0.241	0.245	0.240	0.270	61,530,000	15,689,803	0.2550	23.88	23.68	24.07	23.58	26.53	626,182	25.056	1.25%
2010-06-10	0	0.240	0.238	0.240	0.238	0.247	11,030,000	2,653,968	0.2406	23.58	23.39	23.58	23.39	24.27	112,251	23.643	-3.61%
2010-06-09	0	0.249	0.245	0.249	0.242	0.260	34,664,000	8,635,436	0.2491	24.47	24.07	24.47	23.78	25.55	352,770	24.479	-4.23%
2010-06-08	0	0.260	0.255	0.260	0.230	0.260	80,146,000	20,091,838	0.2507	25.55	25.06	25.55	22.60	25.55	815,634	24.633	13.54%
2010-06-07	0	0.229	0.227	0.229	0.218	0.230	15,150,000	3,410,699	0.2251	22.50	22.31	22.50	21.42	22.60	154,179	22.122	-3.78%
2010-06-04	0	0.238	0.238	0.240	0.233	0.260	30,523,000	7,484,216	0.2452	23.39	23.39	23.58	22.90	25.55	310,628	24.094	-4.80%
2010-06-03	0	0.250	0.249	0.250	0.216	0.255	73,793,000	18,049,378	0.2446	24.57	24.47	24.57	21.22	25.06	750,980	24.034	13.64%
2010-06-02	0	0.220	0.215	0.220	0.211	0.222	5,532,000	1,188,476	0.2148	21.62	21.13	21.62	20.73	21.81	56,298	21.110	-0.90%
2010-06-01	0	0.222	0.222	0.224	0.221	0.236	10,407,000	2,347,305	0.2256	21.81	21.81	22.01	21.72	23.19	105,910	22.163	-3.90%
2010-05-31	0	0.231	0.231	0.232	0.217	0.245	42,214,000	9,790,302	0.2319	22.70	22.70	22.80	21.32	24.07	429,605	22.789	8.45%
2010-05-28	0	0.213	0.211	0.212	0.205	0.216	13,910,000	2,923,707	0.2102	20.93	20.73	20.83	20.14	21.22	141,560	20.653	3.90%
2010-05-27	0	0.205	0.205	0.206	0.191	0.214	9,890,000	2,037,927	0.2061	20.14	20.14	20.24	18.77	21.03	100,649	20.248	4.59%
2010-05-26	0	0.196	0.192	0.197	0.191	0.204	3,958,000	775,936	0.1960	19.26	18.87	19.36	18.77	20.05	40,280	19.264	-1.51%
2010-05-25	0	0.199	0.195	0.201	0.193	0.205	6,833,500	1,359,735	0.1990	19.55	19.16	19.75	18.96	20.14	69,543	19.552	-4.33%
2010-05-24	0	0.208	0.208	0.210	0.200	0.218	7,754,000	1,628,065	0.2100	20.44	20.44	20.64	19.65	21.42	78,911	20.632	2.97%
2010-05-20	0	0.202	0.201	0.206	0.189	0.230	17,121,000	3,488,704	0.2038	19.85	19.75	20.24	18.57	22.60	174,238	20.023	-7.34%
2010-05-19	0	0.218	0.217	0.218	0.215	0.236	8,752,000	1,965,598	0.2246	21.42	21.32	21.42	21.13	23.19	89,068	22.069	-8.02%
2010-05-18	0	0.237	0.233	0.237	0.231	0.247	16,569,000	3,967,585	0.2395	23.29	22.90	23.29	22.70	24.27	168,620	23.530	-2.47%
2010-05-17	0	0.243	0.238	0.242	0.222	0.250	39,865,000	9,641,794	0.2419	23.88	23.39	23.78	21.81	24.57	405,700	23.766	1.67%
2010-05-14	0	0.239	0.237	0.239	0.230	0.255	42,804,000	10,485,700	0.2450	23.48	23.29	23.48	22.60	25.06	435,610	24.071	1.27%
2010-05-13	0	0.236	0.236	0.239	0.229	0.265	82,948,000	20,687,638	0.2494	23.19	23.19	23.48	22.50	26.04	844,149	24.507	4.42%
2010-05-12	0	0.226	0.224	0.226	0.215	0.255	63,128,000	14,600,263	0.2313	22.21	22.01	22.21	21.13	25.06	642,444	22.726	-5.83%
2010-05-11	0	0.240	0.238	0.240	0.191	0.265	221,215,000	53,510,848	0.2419	23.58	23.39	23.58	18.77	26.04	2,251,272	23.769	26.32%
2010-05-10	0	0.190	0.190	0.191	0.186	0.200	7,905,000	1,513,348	0.1914	18.67	18.67	18.77	18.28	19.65	80,448	18.812	-1.04%
2010-05-07	0	0.192	0.190	0.192	0.186	0.199	8,749,000	1,675,596	0.1915	18.87	18.67	18.87	18.28	19.55	89,037	18.819	-5.42%
2010-05-06	0	0.203	0.198	0.203	0.189	0.220	12,558,000	2,577,831	0.2053	19.95	19.46	19.95	18.57	21.62	127,801	20.171	-2.40%
2010-05-05	0	0.208	0.208	0.210	0.205	0.228	14,663,000	3,131,002	0.2135	20.44	20.44	20.64	20.14	22.40	149,223	20.982	-5.02%
2010-05-04	0	0.219	0.219	0.220	0.211	0.236	18,869,000	4,238,872	0.2246	21.52	21.52	21.62	20.73	23.19	192,027	22.074	-0.45%
2010-05-03	0	0.220	0.221	0.229	0.220	0.250	16,917,000	3,989,915	0.2359	21.62	21.72	22.50	21.62	24.57	172,162	23.175	-13.73%
2010-04-30	0	0.255	0.250	0.255	0.232	0.260	35,231,000	8,718,241	0.2475	25.06	24.57	25.06	22.80	25.55	358,541	24.316	7.14%
2010-04-29	0	0.238	0.237	0.238	0.210	0.280	168,625,000	42,867,388	0.2542	23.39	23.29	23.39	20.64	27.51	1,716,071	24.980	14.42%
2010-04-28	0	0.208	0.206	0.208	0.196	0.247	65,818,000	14,392,521	0.2187	20.44	20.24	20.44	19.26	24.27	669,820	21.487	-14.75%
2010-04-27	0	0.244	0.241	0.242	0.166	0.305	299,157,000	74,456,640	0.2489	23.98	23.68	23.78	16.31	29.97	3,044,476	24.456	46.99%
2010-04-26	0	0.166	0.160	0.166	0.159	0.167	752,000	122,840	0.1634	16.31	15.72	16.31	15.62	16.41	7,653	16.051	-0.60%
2010-04-23	0	0.167	0.165	0.167	0.167	0.167	2,000	334	0.1670	16.41	16.21	16.41	16.41	16.41	20	16.410	5.70%
2010-04-22	0	0.158	0.157	0.162	0.156	0.158	500,000	78,604	0.1572	15.53	15.43	15.92	15.33	15.53	5,088	15.448	0.64%
2010-04-21	0	0.157	0.156	0.159	0.154	0.158	1,110,000	173,630	0.1564	15.43	15.33	15.62	15.13	15.53	11,296	15.371	-2.48%
2010-04-20	0	0.161	0.161	0.162	0.153	0.161	2,460,000	390,030	0.1585	15.82	15.82	15.92	15.03	15.82	25,035	15.579	0.00%
2010-04-19	0	0.161	0.157	0.163	0.161	0.167	567,000	92,220	0.1626	15.82	15.43	16.02	15.82	16.41	5,770	15.982	-1.23%
2010-04-16	0	0.163	0.163	0.167	0.163	0.168	132,000	21,758	0.1648	16.02	16.02	16.41	16.02	16.51	1,343	16.197	-2.98%
2010-04-15	0	0.168	0.165	0.169	0.164	0.168	712,000	118,598	0.1666	16.51	16.21	16.61	16.12	16.51	7,246	16.368	-0.59%
2010-04-14	0	0.169	0.163	0.169	0.162	0.171	1,195,750	199,387	0.1667	16.61	16.02	16.61	15.92	16.80	12,169	16.385	1.20%
2010-04-13	0	0.167	0.161	0.167	0.161	0.167	1,370,000	225,298	0.1645	16.41	15.82	16.41	15.82	16.41	13,942	16.159	0.00%
2010-04-12	0	0.167	0.163	0.167	0.161	0.168	485,000	79,889	0.1647	16.41	16.02	16.41	15.82	16.51	4,936	16.186	-1.18%
2010-04-09	0	0.169	0.165	0.169	0.162	0.171	2,652,000	447,055	0.1686	16.61	16.21	16.61	15.92	16.80	26,989	16.564	1.81%
2010-04-08	0	0.166	0.162	0.166	0.161	0.170	572,000	93,995	0.1643	16.31	15.92	16.31	15.82	16.70	5,821	16.147	-1.78%
2010-04-07	0	0.169	0.165	0.169	0.164	0.173	2,092,000	350,538	0.1676	16.61	16.21	16.61	16.12	17.00	21,290	16.465	0.60%
2010-04-01	0	0.168	0.163	0.168	0.156	0.171	1,279,000	209,609	0.1639	16.51	16.02	16.51	15.33	16.80	13,016	16.104	-0.59%
2010-03-31	0	0.169	0.161	0.169	0.161	0.169	475,000	76,775	0.1616	16.61	15.82	16.61	15.82	16.61	4,834	15.882	-0.59%
2010-03-30	0	0.170	0.161	0.170	0.167	0.170	2,852,000	481,430	0.1688	16.70	15.82	16.70	16.41	16.70	29,024	16.587	8.28%
2010-03-29	0	0.157	0.157	0.162	0.156	0.164	90,000	14,520	0.1613	15.43	15.43	15.92	15.33	16.12	916	15.853	-5.99%
2010-03-26	0	0.167	0.167	0.168	0.155	0.159	681,000	106,535	0.1564	16.41	16.41	16.51	15.23	15.62	6,930	15.372	7.74%
2010-03-25	0	0.155	0.155	0.158	0.154	0.155	502,000	77,667	0.1547	15.23	15.23	15.53	15.13	15.23	5,109	15.203	-1.27%
2010-03-24	0	0.157	0.157	0.158	0.153	0.154	788,000	120,644	0.1531	15.43	15.43	15.53	15.03	15.13	8,019	15.044	-0.63%
2010-03-23	0	0.158	0.154	0.158	0.152	0.158	706,000	109,528	0.1551	15.53	15.13	15.53	14.94	15.53	7,185	15.244	3.27%
2010-03-22	0	0.153	0.153	0.158	0.150	0.161	98,000	15,610	0.1593	15.03	15.03	15.53	14.74	15.82	997	15.652	-3.16%
2010-03-19	0	0.158	0.154	0.161	0.153	0.158	202,000	31,016	0.1535	15.53	15.13	15.82	15.03	15.53	2,056	15.088	0.00%
2010-03-18	0	0.158	0.152	0.158	0.151	0.158	1,391,000	216,687	0.1558	15.53	14.94	15.53	14.84	15.53	14,156	15.307	0.00%
2010-03-17	0	0.158	0.158	0.159	0.150	0.159	700,000	108,600	0.1551	15.53	15.53	15.62	14.74	15.62	7,124	15.245	-1.25%
2010-03-16	0	0.160	0.156	0.160	0.156	0.161	1,415,000	223,705	0.1581	15.72	15.33	15.72	15.33	15.82	14,400	15.535	-3.61%
2010-03-15	0	0.166	0.166	0.167	0.159	0.167	495,000	80,995	0.1636	16.31	16.31	16.41	15.62	16.41	5,038	16.078	-0.60%
2010-03-12	0	0.167	0.159	0.167	0.160	0.170	1,083,000	177,267	0.1637	16.41	15.62	16.41	15.72	16.70	11,022	16.084	1.83%
2010-03-11	0	0.164	0.161	0.168	0.163	0.166	770,000	126,535	0.1643	16.12	15.82	16.51	16.02	16.31	7,836	16.148	-1.80%
2010-03-10	0	0.167	0.167	0.168	0.163	0.165	460,000	75,780	0.1647	16.41	16.41	16.51	16.02	16.21	4,681	16.188	1.21%
2010-03-09	0	0.165	0.163	0.165	0.160	0.167	966,000	158,375	0.1639	16.21	16.02	16.21	15.72	16.41	9,831	16.110	-2.37%
2010-03-08	0	0.169	0.168	0.169	0.163	0.175	1,475,000	246,280	0.1670	16.61	16.51	16.61	16.02	17.20	15,011	16.407	0.60%
2010-03-05	0	0.168	0.165	0.169	0.161	0.173	1,792,000	300,968	0.1680	16.51	16.21	16.61	15.82	17.00	18,237	16.503	-3.45%
2010-03-04	0	0.174	0.166	0.174	0.161	0.174	2,502,000	425,058	0.1699	17.10	16.31	17.10	15.82	17.10	25,462	16.694	6.10%
2010-03-03	0	0.164	0.164	0.169	0.162	0.182	4,504,000	776,437	0.1724	16.12	16.12	16.61	15.92	17.88	45,837	16.939	-6.82%
2010-03-02	0	0.176	0.170	0.180	0.155	0.176	2,613,000	429,373	0.1643	17.29	16.70	17.69	15.23	17.29	26,592	16.147	14.29%
2010-03-01	0	0.154	0.150	0.154	0.140	0.155	3,348,000	501,296	0.1497	15.13	14.74	15.13	13.76	15.23	34,072	14.713	6.21%
2010-02-26	0	0.145	0.145	0.146	0.138	0.140	290,000	40,530	0.1398	14.25	14.25	14.35	13.56	13.76	2,951	13.733	2.84%
2010-02-25	0	0.141	0.146	0.147	0.138	0.145	1,153,000	162,962	0.1413	13.85	14.35	14.44	13.56	14.25	11,734	13.888	2.17%
2010-02-24	0	0.138	0.134	0.138	0.131	0.138	380,000	51,130	0.1346	13.56	13.17	13.56	12.87	13.56	3,867	13.221	2.22%
2010-02-23	0	0.135	0.134	0.139	0.135	0.135	552,000	74,520	0.1350	13.27	13.17	13.66	13.27	13.27	5,618	13.265	-2.88%
2010-02-22	0	0.139	0.134	0.140	0.130	0.140	1,406,000	190,135	0.1352	13.66	13.17	13.76	12.77	13.76	14,309	13.288	2.21%
2010-02-19	0	0.136	0.134	0.136	0.136	0.136	7,000	952	0.1360	13.36	13.17	13.36	13.36	13.36	71	13.364	-1.45%
2010-02-18	0	0.138	0.134	0.138	-	-	0	0	-	13.56	13.17	13.56	-	-	0	-	-0.72%
2010-02-17	0	0.139	0.134	0.152	-	-	0	0	-	13.66	13.17	14.94	-	-	0	-	0.00%
2010-02-12	0	0.139	0.135	0.139	0.139	0.139	100,000	13,900	0.1390	13.66	13.27	13.66	13.66	13.66	1,018	13.658	-0.71%
2010-02-11	0	0.140	0.134	0.140	0.139	0.140	50,000	6,972	0.1394	13.76	13.17	13.76	13.66	13.76	509	13.702	-2.10%
2010-02-10	0	0.143	0.143	0.144	0.133	0.140	201,000	27,440	0.1365	14.05	14.05	14.15	13.07	13.76	2,046	13.415	0.70%
2010-02-09	0	0.142	0.133	0.142	0.130	0.142	703,000	95,184	0.1354	13.95	13.07	13.95	12.77	13.95	7,154	13.304	2.90%
2010-02-08	0	0.138	0.138	0.139	0.132	0.134	947,000	126,767	0.1339	13.56	13.56	13.66	12.97	13.17	9,637	13.154	-0.72%
2010-02-05	0	0.139	0.139	0.140	0.135	0.140	450,000	62,366	0.1386	13.66	13.66	13.76	13.27	13.76	4,580	13.618	-4.14%
2010-02-04	0	0.145	0.145	0.149	0.143	0.149	466,000	66,964	0.1437	14.25	14.25	14.64	14.05	14.64	4,742	14.120	-3.33%
2010-02-03	0	0.150	0.146	0.150	0.153	0.153	160,000	24,270	0.1517	14.74	14.35	14.74	15.03	15.03	1,628	14.905	3.45%
2010-02-02	0	0.145	0.143	0.145	0.145	0.150	224,000	33,160	0.1480	14.25	14.05	14.25	14.25	14.74	2,280	14.546	-3.33%
2010-02-01	0	0.150	0.145	0.150	0.135	0.150	258,000	36,120	0.1400	14.74	14.25	14.74	13.27	14.74	2,626	13.757	3.45%
2010-01-29	0	0.145	0.145	0.150	0.143	0.150	1,291,000	187,595	0.1453	14.25	14.25	14.74	14.05	14.74	13,138	14.278	1.40%
2010-01-28	0	0.143	0.143	0.145	0.141	0.145	352,000	50,785	0.1443	14.05	14.05	14.25	13.85	14.25	3,582	14.177	-1.38%
2010-01-27	0	0.145	0.141	0.145	0.144	0.145	390,000	56,460	0.1448	14.25	13.85	14.25	14.15	14.25	3,969	14.225	2.11%
2010-01-26	0	0.142	0.142	0.145	0.142	0.145	192,000	27,715	0.1443	13.95	13.95	14.25	13.95	14.25	1,954	14.184	-2.74%
2010-01-25	0	0.146	0.145	0.147	0.145	0.147	1,360,000	198,320	0.1458	14.35	14.25	14.44	14.25	14.44	13,841	14.329	-2.67%
2010-01-22	0	0.150	0.149	0.150	0.141	0.154	2,321,000	334,619	0.1442	14.74	14.64	14.74	13.85	15.13	23,620	14.166	-3.23%
2010-01-21	0	0.155	0.154	0.157	0.150	0.158	2,160,000	334,845	0.1550	15.23	15.13	15.43	14.74	15.53	21,982	15.233	-3.12%
2010-01-20	0	0.160	0.159	0.164	0.159	0.168	1,592,000	255,916	0.1608	15.72	15.62	16.12	15.62	16.51	16,202	15.796	-1.84%
2010-01-19	0	0.163	0.161	0.163	0.156	0.163	670,000	107,750	0.1608	16.02	15.82	16.02	15.33	16.02	6,818	15.803	1.88%
2010-01-18	0	0.160	0.157	0.164	0.157	0.165	1,996,000	317,334	0.1590	15.72	15.43	16.12	15.43	16.21	20,313	15.622	0.00%
2010-01-15	0	0.160	0.158	0.162	0.160	0.168	2,806,000	455,540	0.1623	15.72	15.53	15.92	15.72	16.51	28,556	15.952	-1.23%
2010-01-14	0	0.162	0.158	0.164	0.151	0.165	4,918,000	781,032	0.1588	15.92	15.53	16.12	14.84	16.21	50,050	15.605	8.00%
2010-01-13	0	0.150	0.147	0.150	0.147	0.150	988,000	147,786	0.1496	14.74	14.44	14.74	14.44	14.74	10,055	14.698	-1.32%
2010-01-12	0	0.152	0.148	0.153	0.148	0.152	3,510,000	523,867	0.1492	14.94	14.54	15.03	14.54	14.94	35,721	14.666	0.66%
2010-01-11	0	0.151	0.151	0.153	0.151	0.153	403,000	61,459	0.1525	14.84	14.84	15.03	14.84	15.03	4,101	14.985	-1.31%
2010-01-08	0	0.153	0.150	0.153	0.146	0.153	1,120,000	165,600	0.1479	15.03	14.74	15.03	14.35	15.03	11,398	14.529	3.38%
2010-01-07	0	0.148	0.148	0.152	0.143	0.150	2,469,000	361,866	0.1466	14.54	14.54	14.94	14.05	14.74	25,127	14.402	-1.99%
2010-01-06	0	0.151	0.149	0.152	0.145	0.151	1,249,000	186,282	0.1491	14.84	14.64	14.94	14.25	14.84	12,711	14.655	3.42%
2010-01-05	0	0.146	0.146	0.150	0.142	0.150	1,112,000	162,472	0.1461	14.35	14.35	14.74	13.95	14.74	11,317	14.357	-0.68%
2010-01-04	0	0.147	0.146	0.153	0.145	0.150	501,000	74,237	0.1482	14.44	14.35	15.03	14.25	14.74	5,099	14.560	-4.55%
2009-12-31	0	0.154	0.148	0.154	0.150	0.154	295,000	44,637	0.1513	15.13	14.54	15.13	14.74	15.13	3,002	14.868	2.67%
2009-12-30	0	0.150	0.150	0.151	0.147	0.152	910,000	135,968	0.1494	14.74	14.74	14.84	14.44	14.94	9,261	14.682	2.04%
2009-12-29	0	0.147	0.150	0.151	0.145	0.154	340,000	49,808	0.1465	14.44	14.74	14.84	14.25	15.13	3,460	14.395	-3.29%
2009-12-28	0	0.152	0.147	0.152	0.147	0.152	262,000	38,774	0.1480	14.94	14.44	14.94	14.44	14.94	2,666	14.542	0.00%
2009-12-24	0	0.152	0.149	0.152	0.148	0.152	100,000	15,184	0.1518	14.94	14.64	14.94	14.54	14.94	1,018	14.920	4.11%
2009-12-23	0	0.146	0.146	0.151	0.146	0.146	97,000	14,162	0.1460	14.35	14.35	14.84	14.35	14.35	987	14.346	-2.01%
2009-12-22	0	0.149	0.149	0.150	0.144	0.150	622,000	92,634	0.1489	14.64	14.64	14.74	14.15	14.74	6,330	14.634	-0.67%
2009-12-21	0	0.150	0.150	0.155	0.145	0.150	1,873,000	279,984	0.1495	14.74	14.74	15.23	14.25	14.74	19,061	14.689	1.35%
2009-12-18	0	0.148	0.146	0.148	0.145	0.150	1,146,000	168,380	0.1469	14.54	14.35	14.54	14.25	14.74	11,663	14.438	-6.33%
2009-12-17	0	0.158	0.158	0.159	0.152	0.158	1,249,000	193,319	0.1548	15.53	15.53	15.62	14.94	15.53	12,711	15.209	1.94%
2009-12-16	0	0.155	0.155	0.158	0.153	0.161	423,000	65,955	0.1559	15.23	15.23	15.53	15.03	15.82	4,305	15.321	-3.12%
2009-12-15	0	0.160	0.159	0.160	0.157	0.170	5,477,000	907,431	0.1657	15.72	15.62	15.72	15.43	16.70	55,739	16.280	3.23%
2009-12-14	0	0.155	0.155	0.160	0.155	0.160	280,000	43,550	0.1555	15.23	15.23	15.72	15.23	15.72	2,850	15.283	-3.12%
2009-12-11	0	0.160	0.160	0.162	0.156	0.159	272,000	42,993	0.1581	15.72	15.72	15.92	15.33	15.62	2,768	15.532	2.56%
2009-12-10	0	0.156	0.156	0.157	0.150	0.157	1,294,000	197,151	0.1524	15.33	15.33	15.43	14.74	15.43	13,169	14.971	1.96%
2009-12-09	0	0.153	0.152	0.163	0.151	0.169	2,247,050	355,075	0.1580	15.03	14.94	16.02	14.84	16.61	22,868	15.527	-4.37%
2009-12-08	0	0.160	0.160	0.169	0.160	0.169	3,512,000	570,586	0.1625	15.72	15.72	16.61	15.72	16.61	35,741	15.964	-1.84%
2009-12-07	0	0.163	0.163	0.170	0.162	0.170	1,093,000	181,070	0.1657	16.02	16.02	16.70	15.92	16.70	11,123	16.278	-1.81%
2009-12-04	0	0.166	0.166	0.169	0.166	0.170	2,114,000	354,305	0.1676	16.31	16.31	16.61	16.31	16.70	21,514	16.469	-1.78%
2009-12-03	0	0.169	0.165	0.170	0.169	0.169	1,000	169	0.1690	16.61	16.21	16.70	16.61	16.61	10	16.606	1.20%
2009-12-02	0	0.167	0.165	0.170	0.166	0.170	1,507,000	251,806	0.1671	16.41	16.21	16.70	16.31	16.70	15,337	16.419	-1.76%
2009-12-01	0	0.170	0.165	0.170	0.162	0.170	437,000	72,113	0.1650	16.70	16.21	16.70	15.92	16.70	4,447	16.215	0.00%
2009-11-30	0	0.170	0.168	0.170	0.161	0.170	943,000	159,496	0.1691	16.70	16.51	16.70	15.82	16.70	9,597	16.620	-0.58%
2009-11-27	0	0.171	0.171	0.172	0.168	0.174	3,143,000	533,411	0.1697	16.80	16.80	16.90	16.51	17.10	31,986	16.676	-3.93%
2009-11-26	0	0.178	0.174	0.178	0.174	0.178	546,000	95,068	0.1741	17.49	17.10	17.49	17.10	17.49	5,557	17.109	0.00%
2009-11-25	0	0.178	0.176	0.178	0.175	0.179	2,042,000	359,364	0.1760	17.49	17.29	17.49	17.20	17.59	20,781	17.293	0.00%
2009-11-24	0	0.178	0.178	0.180	0.175	0.187	4,365,000	785,960	0.1801	17.49	17.49	17.69	17.20	18.38	44,422	17.693	1.71%
2009-11-23	0	0.175	0.175	0.178	0.172	0.175	1,184,000	206,720	0.1746	17.20	17.20	17.49	16.90	17.20	12,049	17.156	1.74%
2009-11-20	0	0.172	0.172	0.175	0.170	0.172	1,280,000	219,364	0.1714	16.90	16.90	17.20	16.70	16.90	13,026	16.840	-2.27%
2009-11-19	0	0.176	0.174	0.176	0.173	0.178	1,569,000	274,111	0.1747	17.29	17.10	17.29	17.00	17.49	15,967	17.167	0.00%
2009-11-18	0	0.176	0.175	0.177	0.173	0.177	2,560,000	449,130	0.1754	17.29	17.20	17.39	17.00	17.39	26,053	17.239	0.00%
2009-11-17	0	0.176	0.176	0.180	0.175	0.186	595,000	106,470	0.1789	17.29	17.29	17.69	17.20	18.28	6,055	17.583	-2.76%
2009-11-16	0	0.181	0.180	0.183	0.179	0.187	2,167,000	397,972	0.1837	17.79	17.69	17.98	17.59	18.38	22,053	18.046	-1.09%
2009-11-13	0	0.183	0.183	0.185	0.182	0.189	3,418,000	636,804	0.1863	17.98	17.98	18.18	17.88	18.57	34,784	18.307	1.10%
2009-11-12	0	0.181	0.178	0.180	0.177	0.185	5,962,000	1,083,976	0.1818	17.79	17.49	17.69	17.39	18.18	60,674	17.865	1.12%
2009-11-11	0	0.179	0.180	0.181	0.175	0.183	3,338,000	600,450	0.1799	17.59	17.69	17.79	17.20	17.98	33,970	17.676	1.70%
2009-11-10	0	0.176	0.176	0.180	0.173	0.187	2,907,000	518,027	0.1782	17.29	17.29	17.69	17.00	18.38	29,584	17.510	-5.88%
2009-11-09	0	0.187	0.185	0.190	0.183	0.193	4,973,000	936,568	0.1883	18.38	18.18	18.67	17.98	18.96	50,609	18.506	2.19%
2009-11-06	0	0.183	0.183	0.185	0.178	0.185	5,608,000	1,019,668	0.1818	17.98	17.98	18.18	17.49	18.18	57,072	17.866	3.39%
2009-11-05	0	0.177	0.171	0.177	0.174	0.177	1,250,000	218,677	0.1749	17.39	16.80	17.39	17.10	17.39	12,721	17.190	-0.56%
2009-11-04	0	0.178	0.176	0.178	0.174	0.180	1,222,000	215,064	0.1760	17.49	17.29	17.49	17.10	17.69	12,436	17.294	3.49%
2009-11-03	0	0.172	0.172	0.174	0.172	0.182	2,748,000	482,706	0.1757	16.90	16.90	17.10	16.90	17.88	27,966	17.260	-3.91%
2009-11-02	0	0.179	0.175	0.179	0.172	0.179	601,000	104,139	0.1733	17.59	17.20	17.59	16.90	17.59	6,116	17.027	-0.56%
2009-10-30	0	0.180	0.178	0.180	0.175	0.185	2,110,000	378,868	0.1796	17.69	17.49	17.69	17.20	18.18	21,473	17.644	2.86%
2009-10-29	0	0.175	0.170	0.175	0.170	0.177	501,000	86,944	0.1735	17.20	16.70	17.20	16.70	17.39	5,099	17.053	-3.31%
2009-10-28	0	0.181	0.176	0.181	0.167	0.181	2,951,000	516,130	0.1749	17.79	17.29	17.79	16.41	17.79	30,032	17.186	2.26%
2009-10-27	0	0.177	0.177	0.180	0.176	0.185	2,824,000	506,131	0.1792	17.39	17.39	17.69	17.29	18.18	28,739	17.611	-2.75%
2009-10-23	0	0.182	0.180	0.182	0.180	0.185	3,904,000	717,320	0.1837	17.88	17.69	17.88	17.69	18.18	39,730	18.055	0.00%
2009-10-22	0	0.182	0.180	0.182	0.174	0.185	4,023,000	724,661	0.1801	17.88	17.69	17.88	17.10	18.18	40,941	17.700	2.82%
2009-10-21	0	0.177	0.175	0.177	0.163	0.192	138,549,427	19,694,013	0.1421	17.39	17.20	17.39	16.02	18.87	1,409,997	13.967	7.27%
2009-10-20	0	0.165	0.163	0.168	0.163	0.168	1,184,000	196,862	0.1663	16.21	16.02	16.51	16.02	16.51	12,049	16.338	-0.60%
2009-10-19	0	0.166	0.163	0.167	0.161	0.168	1,898,000	313,416	0.1651	16.31	16.02	16.41	15.82	16.51	19,316	16.226	-1.78%
2009-10-16	0	0.169	0.162	0.169	0.162	0.170	381,000	64,488	0.1693	16.61	15.92	16.61	15.92	16.70	3,877	16.632	2.42%
2009-10-15	0	0.165	0.163	0.165	0.163	0.172	1,477,000	246,181	0.1667	16.21	16.02	16.21	16.02	16.90	15,031	16.378	-1.79%
2009-10-14	0	0.168	0.163	0.169	0.161	0.174	2,890,000	484,145	0.1675	16.51	16.02	16.61	15.82	17.10	29,411	16.461	-1.18%
2009-10-13	0	0.170	0.167	0.170	0.162	0.188	13,347,000	2,300,464	0.1724	16.70	16.41	16.70	15.92	18.47	135,830	16.936	-4.49%
2009-10-12	0	0.178	0.175	0.178	0.155	0.180	5,417,000	921,132	0.1700	17.49	17.20	17.49	15.23	17.69	55,128	16.709	11.25%
2009-10-09	0	0.160	0.158	0.162	0.155	0.160	710,000	112,676	0.1587	15.72	15.53	15.92	15.23	15.72	7,226	15.594	3.90%
2009-10-08	0	0.154	0.154	0.158	0.152	0.158	664,000	102,903	0.1550	15.13	15.13	15.53	14.94	15.53	6,757	15.228	0.00%
2009-10-07	0	0.154	0.152	0.154	0.151	0.156	1,411,000	215,094	0.1524	15.13	14.94	15.13	14.84	15.33	14,360	14.979	-2.53%
2009-10-06	0	0.158	0.153	0.158	-	-	0	0	-	15.53	15.03	15.53	-	-	0	-	-1.25%
2009-10-05	0	0.160	0.152	0.160	0.152	0.160	109,000	17,160	0.1574	15.72	14.94	15.72	14.94	15.72	1,109	15.470	2.56%
2009-10-02	0	0.156	0.154	0.158	0.154	0.156	330,000	51,220	0.1552	15.33	15.13	15.53	15.13	15.33	3,358	15.251	-1.89%
2009-09-30	0	0.159	0.153	0.159	0.159	0.161	880,000	140,500	0.1597	15.62	15.03	15.62	15.62	15.82	8,956	15.688	-0.63%
2009-09-29	0	0.160	0.153	0.160	0.150	0.160	1,283,000	197,183	0.1537	15.72	15.03	15.72	14.74	15.72	13,057	15.102	3.23%
2009-09-28	0	0.155	0.152	0.155	0.150	0.155	1,693,000	257,400	0.1520	15.23	14.94	15.23	14.74	15.23	17,229	14.940	0.00%
2009-09-25	0	0.155	0.152	0.155	0.144	0.158	1,564,000	236,428	0.1512	15.23	14.94	15.23	14.15	15.53	15,917	14.854	-3.73%
2009-09-24	0	0.161	0.155	0.161	0.155	0.161	1,138,000	180,762	0.1588	15.82	15.23	15.82	15.23	15.82	11,581	15.608	-0.62%
2009-09-23	0	0.162	0.161	0.165	0.159	0.162	700,000	113,250	0.1618	15.92	15.82	16.21	15.62	15.92	7,124	15.897	0.00%
2009-09-22	0	0.162	0.161	0.165	0.161	0.168	1,440,000	235,730	0.1637	15.92	15.82	16.21	15.82	16.51	14,655	16.086	-1.82%
2009-09-21	0	0.165	0.162	0.164	0.164	0.170	695,000	115,910	0.1668	16.21	15.92	16.12	16.12	16.70	7,073	16.388	-2.94%
2009-09-18	0	0.170	0.168	0.172	0.170	0.175	2,000,000	343,520	0.1718	16.70	16.51	16.90	16.70	17.20	20,354	16.878	-2.30%
2009-09-17	0	0.174	0.174	0.175	0.167	0.175	2,305,000	396,487	0.1720	17.10	17.10	17.20	16.41	17.20	23,458	16.902	1.75%
2009-09-16	0	0.171	0.170	0.175	0.170	0.178	1,581,000	272,718	0.1725	16.80	16.70	17.20	16.70	17.49	16,090	16.950	-1.10%
2009-09-15	0	0.180	0.180	0.181	0.174	0.188	2,690,000	488,586	0.1816	16.99	16.99	17.08	16.42	17.74	28,500	17.143	1.69%
2009-09-14	0	0.177	0.177	0.178	0.171	0.182	3,589,000	634,852	0.1769	16.71	16.71	16.80	16.14	17.18	38,025	16.696	2.91%
2009-09-11	0	0.172	0.172	0.173	0.168	0.173	1,566,000	265,574	0.1696	16.23	16.23	16.33	15.86	16.33	16,591	16.007	1.78%
2009-09-10	0	0.169	0.168	0.173	0.168	0.175	1,060,000	179,564	0.1694	15.95	15.86	16.33	15.86	16.52	11,230	15.989	-2.87%
2009-09-09	0	0.174	0.170	0.174	0.167	0.174	1,703,000	289,241	0.1698	16.42	16.05	16.42	15.76	16.42	18,043	16.031	0.58%
2009-09-08	0	0.173	0.173	0.174	0.166	0.178	3,664,000	627,473	0.1713	16.33	16.33	16.42	15.67	16.80	38,819	16.164	2.98%
2009-09-07	0	0.168	0.165	0.168	0.163	0.168	1,784,000	295,717	0.1658	15.86	15.57	15.86	15.38	15.86	18,901	15.646	2.44%
2009-09-04	0	0.164	0.164	0.169	0.164	0.169	2,940,000	488,640	0.1662	15.48	15.48	15.95	15.48	15.95	31,149	15.687	-2.38%
2009-09-03	0	0.168	0.168	0.170	0.166	0.170	1,541,000	259,052	0.1681	15.86	15.86	16.05	15.67	16.05	16,327	15.867	0.00%
2009-09-02	0	0.168	0.160	0.168	0.160	0.168	854,000	140,031	0.1640	15.86	15.10	15.86	15.10	15.86	9,048	15.477	-0.59%
2009-09-01	0	0.169	0.167	0.169	0.168	0.169	1,461,000	246,789	0.1689	15.95	15.76	15.95	15.86	15.95	15,479	15.944	1.20%
2009-08-31	0	0.167	0.165	0.167	0.161	0.170	1,307,000	219,678	0.1681	15.76	15.57	15.76	15.20	16.05	13,847	15.864	-1.76%
2009-08-28	0	0.170	0.168	0.170	0.168	0.172	1,203,000	206,113	0.1713	16.05	15.86	16.05	15.86	16.23	12,745	16.171	-1.16%
2009-08-27	0	0.172	0.170	0.172	0.164	0.172	1,055,000	178,051	0.1688	16.23	16.05	16.23	15.48	16.23	11,177	15.929	-1.15%
2009-08-26	0	0.174	0.174	0.175	0.172	0.174	598,000	103,156	0.1725	16.42	16.42	16.52	16.23	16.42	6,336	16.282	0.58%
2009-08-25	0	0.173	0.173	0.176	0.170	0.178	3,026,000	520,265	0.1719	16.33	16.33	16.61	16.05	16.80	32,060	16.228	-3.89%
2009-08-24	0	0.180	0.171	0.180	0.170	0.180	3,341,000	586,124	0.1754	16.99	16.14	16.99	16.05	16.99	35,397	16.559	-1.10%
2009-08-21	0	0.182	0.177	0.182	0.176	0.190	1,884,000	337,408	0.1791	17.18	16.71	17.18	16.61	17.93	19,961	16.904	-0.55%
2009-08-20	0	0.183	0.180	0.183	0.178	0.184	1,154,000	208,531	0.1807	17.27	16.99	17.27	16.80	17.37	12,226	17.056	2.81%
2009-08-19	0	0.178	0.178	0.180	0.176	0.184	778,000	139,212	0.1789	16.80	16.80	16.99	16.61	17.37	8,243	16.889	-4.81%
2009-08-18	0	0.187	0.178	0.187	-	-	0	0	-	17.65	16.80	17.65	-	-	0	-	-2.09%
2009-08-17	0	0.191	0.180	0.191	0.180	0.191	1,174,000	219,432	0.1869	18.03	16.99	18.03	16.99	18.03	12,438	17.642	-0.52%
2009-08-14	0	0.192	0.190	0.192	0.186	0.197	2,150,000	405,788	0.1887	18.12	17.93	18.12	17.56	18.59	22,779	17.814	0.52%
2009-08-13	0	0.191	0.190	0.191	0.191	0.212	3,751,000	746,771	0.1991	18.03	17.93	18.03	18.03	20.01	39,741	18.791	-5.45%
2009-08-12	0	0.202	0.201	0.202	0.196	0.207	16,527,000	3,330,372	0.2015	19.07	18.97	19.07	18.50	19.54	175,099	19.020	2.54%
2009-08-11	0	0.197	0.192	0.197	0.182	0.208	22,232,000	4,346,760	0.1955	18.59	18.12	18.59	17.18	19.63	235,543	18.454	8.24%
2009-08-10	0	0.182	0.180	0.182	0.175	0.188	9,658,000	1,744,388	0.1806	17.18	16.99	17.18	16.52	17.74	102,324	17.048	3.41%
2009-08-07	0	0.176	0.171	0.176	0.170	0.180	3,552,000	615,095	0.1732	16.61	16.14	16.61	16.05	16.99	37,633	16.345	-2.22%
2009-08-06	0	0.180	0.178	0.180	0.176	0.180	729,000	130,524	0.1790	16.99	16.80	16.99	16.61	16.99	7,724	16.899	2.27%
2009-08-05	0	0.176	0.172	0.176	0.172	0.183	2,901,000	515,898	0.1778	16.61	16.23	16.61	16.23	17.27	30,735	16.785	-2.22%
2009-08-04	0	0.180	0.179	0.181	0.177	0.186	3,272,000	587,686	0.1796	16.99	16.90	17.08	16.71	17.56	34,666	16.953	0.00%
2009-08-03	0	0.180	0.176	0.180	0.173	0.190	15,936,000	2,900,250	0.1820	16.99	16.61	16.99	16.33	17.93	168,838	17.178	3.45%
2009-07-31	0	0.174	0.172	0.174	0.168	0.175	3,274,000	562,455	0.1718	16.42	16.23	16.42	15.86	16.52	34,687	16.215	2.35%
2009-07-30	0	0.170	0.167	0.170	0.165	0.175	3,166,800	538,125	0.1699	16.05	15.76	16.05	15.57	16.52	33,551	16.039	0.59%
2009-07-29	0	0.169	0.168	0.169	0.166	0.180	9,323,000	1,587,216	0.1702	15.95	15.86	15.95	15.67	16.99	98,775	16.069	-4.52%
2009-07-28	0	0.177	0.175	0.177	0.173	0.185	9,006,000	1,588,580	0.1764	16.71	16.52	16.71	16.33	17.46	95,416	16.649	-3.28%
2009-07-27	0	0.183	0.180	0.183	0.178	0.190	9,918,000	1,796,442	0.1811	17.27	16.99	17.27	16.80	17.93	105,079	17.096	-0.54%
2009-07-24	0	0.184	0.182	0.184	0.178	0.191	11,058,000	2,034,490	0.1840	17.37	17.18	17.37	16.80	18.03	117,157	17.366	-3.16%
2009-07-23	0	0.190	0.189	0.190	0.188	0.216	51,826,000	10,448,526	0.2016	17.93	17.84	17.93	17.74	20.39	549,084	19.029	-4.04%
2009-07-22	0	0.198	0.194	0.195	0.165	0.200	73,672,000	13,790,700	0.1872	18.69	18.31	18.41	15.57	18.88	780,537	17.668	40.43%
2009-07-21	0	0.141	0.132	0.141	0.131	0.142	7,209,000	1,003,544	0.1392	13.31	12.46	13.31	12.36	13.40	76,378	13.139	0.71%
2009-07-20	0	0.140	0.140	0.142	0.135	0.142	4,103,000	567,874	0.1384	13.21	13.21	13.40	12.74	13.40	43,470	13.064	4.48%
2009-07-17	0	0.134	0.129	0.134	0.134	0.134	460,000	61,640	0.1340	12.65	12.18	12.65	12.65	12.65	4,874	12.648	-0.74%
2009-07-16	0	0.135	0.135	0.136	0.128	0.139	1,850,000	241,479	0.1305	12.74	12.74	12.84	12.08	13.12	19,600	12.320	3.05%
2009-07-15	0	0.131	0.128	0.131	0.128	0.132	300,000	38,650	0.1288	12.36	12.08	12.36	12.08	12.46	3,178	12.160	1.55%
2009-07-14	0	0.129	0.129	0.130	0.127	0.132	3,266,000	421,190	0.1290	12.18	12.18	12.27	11.99	12.46	34,602	12.172	-0.77%
2009-07-13	0	0.130	0.122	0.130	0.123	0.133	1,898,000	245,654	0.1294	12.27	11.52	12.27	11.61	12.55	20,109	12.216	0.00%
2009-07-10	0	0.130	0.130	0.131	0.125	0.125	12,000	1,500	0.1250	12.27	12.27	12.36	11.80	11.80	127	11.798	-1.52%
2009-07-09	0	0.132	0.132	0.133	-	-	0	0	-	12.46	12.46	12.55	-	-	0	-	9.09%
2009-07-08	0	0.121	0.121	0.123	0.121	0.125	1,330,000	161,790	0.1216	11.42	11.42	11.61	11.42	11.80	14,091	11.482	-8.33%
2009-07-07	0	0.132	0.132	0.133	0.124	0.126	220,000	27,520	0.1251	12.46	12.46	12.55	11.70	11.89	2,331	11.807	-0.75%
2009-07-06	0	0.133	0.124	0.135	0.126	0.133	410,000	54,920	0.1340	12.55	11.70	12.74	11.89	12.55	4,344	12.643	-4.32%
2009-07-03	0	0.139	0.138	0.139	0.130	0.139	151,000	19,639	0.1301	13.12	13.03	13.12	12.27	13.12	1,600	12.276	0.00%
2009-07-02	0	0.139	0.135	0.139	0.133	0.140	1,120,000	149,750	0.1337	13.12	12.74	13.12	12.55	13.21	11,866	12.620	3.73%
2009-06-30	0	0.134	0.134	0.135	0.131	0.134	350,000	46,620	0.1332	12.65	12.65	12.74	12.36	12.65	3,708	12.572	3.88%
2009-06-29	0	0.129	0.129	0.130	0.124	0.126	2,010,000	250,140	0.1244	12.18	12.18	12.27	11.70	11.89	21,295	11.746	-0.77%
2009-06-26	0	0.130	0.130	0.132	0.128	0.132	2,730,000	352,616	0.1292	12.27	12.27	12.46	12.08	12.46	28,924	12.191	-2.99%
2009-06-25	0	0.134	0.134	0.135	0.132	0.136	1,544,000	207,788	0.1346	12.65	12.65	12.74	12.46	12.84	16,358	12.702	-6.94%
2009-06-24	0	0.144	0.144	0.145	0.137	0.145	3,047,000	427,966	0.1405	13.59	13.59	13.69	12.93	13.69	32,282	13.257	12.50%
2009-06-23	0	0.128	0.122	0.135	0.128	0.128	930,000	119,040	0.1280	12.08	11.52	12.74	12.08	12.08	9,853	12.081	-5.19%
2009-06-22	0	0.135	0.135	0.136	0.131	0.141	720,000	95,100	0.1321	12.74	12.74	12.84	12.36	13.31	7,628	12.467	-4.93%
2009-06-19	0	0.142	0.137	0.142	0.128	0.144	3,570,000	506,190	0.1418	13.40	12.93	13.40	12.08	13.59	37,823	13.383	4.41%
2009-06-18	0	0.136	0.132	0.137	0.135	0.140	800,000	109,160	0.1365	12.84	12.46	12.93	12.74	13.21	8,476	12.879	1.49%
2009-06-17	0	0.134	0.133	0.137	0.133	0.140	1,008,000	136,504	0.1354	12.65	12.55	12.93	12.55	13.21	10,680	12.782	-1.47%
2009-06-16	0	0.136	0.130	0.137	0.129	0.136	370,000	48,310	0.1306	12.84	12.27	12.93	12.18	12.84	3,920	12.324	-2.86%
2009-06-15	0	0.140	0.134	0.140	0.130	0.140	2,330,000	314,920	0.1352	13.21	12.65	13.21	12.27	13.21	24,686	12.757	-2.10%
2009-06-12	0	0.143	0.138	0.143	0.138	0.145	5,216,000	733,336	0.1406	13.50	13.03	13.50	13.03	13.69	55,262	13.270	-0.69%
2009-06-11	0	0.144	0.144	0.148	0.144	0.155	3,119,000	462,675	0.1483	13.59	13.59	13.97	13.59	14.63	33,045	14.001	-6.49%
2009-06-10	0	0.154	0.150	0.154	0.146	0.154	4,502,000	677,335	0.1505	14.54	14.16	14.54	13.78	14.54	47,698	14.201	1.99%
2009-06-09	0	0.151	0.151	0.154	0.146	0.164	910,000	138,775	0.1525	14.25	14.25	14.54	13.78	15.48	9,641	14.394	-6.21%
2009-06-08	0	0.161	0.156	0.161	0.150	0.165	5,819,000	927,180	0.1593	15.20	14.72	15.20	14.16	15.57	61,651	15.039	9.52%
2009-06-05	0	0.147	0.147	0.150	0.142	0.150	1,913,000	283,663	0.1483	13.87	13.87	14.16	13.40	14.16	20,268	13.996	0.00%
2009-06-04	0	0.147	0.143	0.147	0.148	0.150	1,304,000	193,592	0.1485	13.87	13.50	13.87	13.97	14.16	13,816	14.013	-0.68%
2009-06-03	0	0.148	0.148	0.151	0.146	0.153	2,245,000	338,785	0.1509	13.97	13.97	14.25	13.78	14.44	23,785	14.244	-1.33%
2009-06-02	0	0.150	0.145	0.150	0.137	0.150	8,317,000	1,191,969	0.1433	14.16	13.69	14.16	12.93	14.16	88,117	13.527	11.11%
2009-06-01	0	0.135	0.135	0.143	0.135	0.148	6,976,000	993,557	0.1424	12.74	12.74	13.50	12.74	13.97	73,909	13.443	-8.78%
2009-05-29	0	0.148	0.148	0.150	0.145	0.150	2,231,000	329,785	0.1478	13.97	13.97	14.16	13.69	14.16	23,637	13.952	-1.99%
2009-05-27	0	0.151	0.152	0.153	0.146	0.162	6,117,000	935,775	0.1530	14.25	14.35	14.44	13.78	15.29	64,808	14.439	-3.21%
2009-05-26	0	0.156	0.142	0.156	0.136	0.158	8,562,000	1,230,109	0.1437	14.72	13.40	14.72	12.84	14.91	90,712	13.561	12.23%
2009-05-25	0	0.139	0.138	0.139	0.130	0.140	4,050,000	548,874	0.1355	13.12	13.03	13.12	12.27	13.21	42,909	12.792	0.72%
2009-05-22	0	0.138	0.129	0.138	0.128	0.138	6,268,000	822,474	0.1312	13.03	12.18	13.03	12.08	13.03	66,408	12.385	0.73%
2009-05-21	0	0.137	0.128	0.137	0.124	0.137	6,252,000	820,844	0.1313	12.93	12.08	12.93	11.70	12.93	66,238	12.392	5.38%
2009-05-20	0	0.130	0.130	0.133	0.126	0.140	7,984,000	1,040,305	0.1303	12.27	12.27	12.55	11.89	13.21	84,589	12.298	3.17%
2009-05-19	0	0.126	0.124	0.127	0.121	0.130	8,467,000	1,064,052	0.1257	11.89	11.70	11.99	11.42	12.27	89,706	11.862	-1.56%
2009-05-18	0	0.128	0.123	0.129	0.120	0.132	34,075,000	4,265,994	0.1252	12.08	11.61	12.18	11.33	12.46	361,016	11.817	8.47%
2009-05-15	0	0.118	0.118	0.119	0.118	0.122	933,000	111,114	0.1191	11.14	11.14	11.23	11.14	11.52	9,885	11.241	-0.84%
2009-05-14	0	0.119	0.115	0.119	0.113	0.123	1,864,000	217,502	0.1167	11.23	10.85	11.23	10.67	11.61	19,749	11.014	-2.46%
2009-05-13	0	0.122	0.120	0.122	0.111	0.140	8,308,000	997,371	0.1200	11.52	11.33	11.52	10.48	13.21	88,021	11.331	8.93%
2009-05-12	0	0.112	0.114	0.115	0.105	0.114	2,587,100	279,003	0.1078	10.57	10.76	10.85	9.911	10.76	27,410	10.179	-0.88%
2009-05-11	0	0.113	0.113	0.114	0.105	0.115	1,835,000	205,025	0.1117	10.67	10.67	10.76	9.911	10.85	19,441	10.546	0.89%
2009-05-08	0	0.112	0.106	0.112	0.108	0.112	842,000	91,566	0.1087	10.57	10.00	10.57	10.19	10.57	8,921	10.264	3.70%
2009-05-07	0	0.108	0.103	0.112	0.103	0.113	500,000	55,610	0.1112	10.19	9.722	10.57	9.722	10.67	5,297	10.498	-4.42%
2009-05-06	0	0.113	0.110	0.119	0.103	0.123	2,980,000	320,569	0.1076	10.67	10.38	11.23	9.722	11.61	31,572	10.153	10.78%
2009-05-05	0	0.102	0.102	0.103	0.095	0.104	855,000	84,500	0.0988	9.627	9.627	9.722	8.967	9.816	9,059	9.3282	7.37%
2009-05-04	0	0.095	0.095	0.109	0.095	0.098	60,000	5,760	0.0960	8.967	8.967	10.29	8.967	9.250	636	9.0611	-12.84%
2009-04-30	0	0.109	0.091	0.109	-	-	0	0	-	10.29	8.589	10.29	-	-	0	-	0.00%
2009-04-29	0	0.109	0.109	0.110	0.100	0.100	10,000	1,000	0.1000	10.29	10.29	10.38	9.439	9.439	106	9.4386	6.86%
2009-04-28	0	0.102	0.102	0.104	0.100	0.100	300,000	30,000	0.1000	9.627	9.627	9.816	9.439	9.439	3,178	9.4386	2.00%
2009-04-27	0	0.100	0.100	0.104	0.100	0.110	2,844,000	287,110	0.1010	9.439	9.439	9.816	9.439	10.38	30,131	9.5286	-13.04%
2009-04-24	0	0.115	0.105	0.115	0.099	0.120	3,211,000	326,894	0.1018	10.85	9.911	10.85	9.344	11.33	34,020	9.6089	15.00%
2009-04-23	0	0.100	0.090	0.100	0.090	0.100	327,000	30,010	0.0918	9.439	8.495	9.439	8.495	9.439	3,464	8.6622	5.26%
2009-04-22	0	0.095	0.091	0.095	0.095	0.095	100,000	9,500	0.0950	8.967	8.589	8.967	8.967	8.967	1,059	8.9667	-4.04%
2009-04-21	0	0.099	0.098	0.100	0.099	0.102	1,370,000	138,810	0.1013	9.344	9.250	9.439	9.344	9.627	14,515	9.5633	1.02%
2009-04-20	0	0.098	0.090	0.098	0.099	0.100	670,000	66,350	0.0990	9.250	8.495	9.250	9.344	9.439	7,098	9.3471	-1.01%
2009-04-17	0	0.099	0.099	0.100	-	-	0	0	-	9.344	9.344	9.439	-	-	0	-	5.32%
2009-04-16	0	0.094	0.094	0.095	0.094	0.094	607,000	57,058	0.0940	8.872	8.872	8.967	8.872	8.872	6,431	8.8723	1.08%
2009-04-15	0	0.093	0.093	0.095	0.089	0.095	2,130,000	197,422	0.0927	8.778	8.778	8.967	8.400	8.967	22,567	8.7483	4.49%
2009-04-14	0	0.089	0.089	0.090	0.080	0.088	246,000	21,245	0.0864	8.400	8.400	8.495	7.551	8.306	2,606	8.1514	-3.26%
2009-04-09	0	0.092	0.092	0.093	0.084	0.090	755,000	65,290	0.0865	8.684	8.684	8.778	7.928	8.495	7,999	8.1622	9.52%
2009-04-08	0	0.084	0.078	0.085	-	-	0	0	-	7.928	7.362	8.023	-	-	0	-	0.00%
2009-04-07	0	0.084	0.082	0.089	0.081	0.084	360,000	29,280	0.0813	7.928	7.740	8.400	7.645	7.928	3,814	7.6768	-1.18%
2009-04-06	0	0.085	0.082	0.088	-	-	0	0	-	8.023	7.740	8.306	-	-	0	-	0.00%
2009-04-03	0	0.085	0.085	0.089	0.085	0.093	510,000	47,030	0.0922	8.023	8.023	8.400	8.023	8.778	5,403	8.7039	-1.16%
2009-04-02	0	0.086	0.086	0.087	0.084	0.084	266,000	22,344	0.0840	8.117	8.117	8.212	7.928	7.928	2,818	7.9285	-2.27%
2009-04-01	0	0.088	0.082	0.088	0.081	0.088	67,000	5,590	0.0834	8.306	7.740	8.306	7.645	8.306	710	7.8749	4.76%
2009-03-31	0	0.084	0.081	0.092	-	-	0	0	-	7.928	7.645	8.684	-	-	0	-	0.00%
2009-03-30	0	0.084	0.083	0.084	0.084	0.085	147,000	12,349	0.0840	7.928	7.834	7.928	7.928	8.023	1,557	7.9291	0.00%
2009-03-27	0	0.084	0.084	0.085	0.081	0.086	310,000	26,196	0.0845	7.928	7.928	8.023	7.645	8.117	3,284	7.9760	1.20%
2009-03-26	0	0.083	0.083	0.085	0.083	0.084	220,000	18,360	0.0835	7.834	7.834	8.023	7.834	7.928	2,331	7.8770	-1.19%
2009-03-25	0	0.084	0.081	0.085	0.076	0.085	255,000	21,041	0.0825	7.928	7.645	8.023	7.173	8.023	2,702	7.7882	-3.45%
2009-03-24	0	0.087	0.081	0.087	0.080	0.087	421,000	33,807	0.0803	8.212	7.645	8.212	7.551	8.212	4,460	7.5794	0.00%
2009-03-23	0	0.087	0.081	0.087	-	-	0	0	-	8.212	7.645	8.212	-	-	0	-	-1.14%
2009-03-20	0	0.088	0.087	0.088	0.078	0.088	313,000	25,224	0.0806	8.306	8.212	8.306	7.362	8.306	3,316	7.6064	4.76%
2009-03-19	0	0.084	0.079	0.084	0.076	0.085	66,000	5,025	0.0761	7.928	7.457	7.928	7.173	8.023	699	7.1862	-2.33%
2009-03-18	0	0.086	0.080	0.086	-	-	0	0	-	8.117	7.551	8.117	-	-	0	-	0.00%
2009-03-17	0	0.086	0.082	0.085	0.081	0.089	1,169,000	102,083	0.0873	8.117	7.740	8.023	7.645	8.400	12,385	8.2423	-3.37%
2009-03-16	0	0.089	0.079	0.089	-	-	0	0	-	8.400	7.457	8.400	-	-	0	-	0.00%
2009-03-13	0	0.089	0.076	0.089	0.089	0.089	55,000	4,895	0.0890	8.400	7.173	8.400	8.400	8.400	583	8.4004	5.95%
2009-03-12	0	0.084	0.080	0.084	0.080	0.085	176,000	14,284	0.0812	7.928	7.551	7.928	7.551	8.023	1,865	7.6603	1.20%
2009-03-11	0	0.083	0.079	0.083	0.079	0.086	151,000	12,634	0.0837	7.834	7.457	7.834	7.457	8.117	1,600	7.8972	-2.35%
2009-03-10	0	0.085	0.084	0.085	0.076	0.085	123,000	9,925	0.0807	8.023	7.928	8.023	7.173	8.023	1,303	7.6161	3.66%
2009-03-09	0	0.082	0.079	0.082	0.081	0.082	200,000	16,300	0.0815	7.740	7.457	7.740	7.645	7.740	2,119	7.6925	-4.65%
2009-03-06	0	0.086	0.077	0.086	-	-	0	0	-	8.117	7.268	8.117	-	-	0	-	-3.37%
2009-03-05	0	0.089	0.080	0.089	0.075	0.095	127,000	10,153	0.0799	8.400	7.551	8.400	7.079	8.967	1,346	7.5457	-6.32%
2009-03-04	0	0.095	0.079	0.095	0.097	0.097	1,000	97	0.0970	8.967	7.457	8.967	9.155	9.155	11	9.1555	-1.04%
2009-03-03	0	0.096	0.078	0.096	-	-	350	23	0.0657	9.061	7.362	9.061	-	-	4	6.2025	-1.03%
2009-03-02	0	0.097	0.080	0.098	0.096	0.097	960,000	92,920	0.0968	9.155	7.551	9.250	9.061	9.155	10,171	9.1358	-1.02%
2009-02-27	0	0.098	0.084	0.098	0.098	0.098	1,000	98	0.0980	9.250	7.928	9.250	9.250	9.250	11	9.2499	10.11%
2009-02-26	0	0.089	0.084	0.089	0.084	0.089	63,000	5,297	0.0841	8.400	7.928	8.400	7.928	8.400	667	7.9359	0.00%
2009-02-25	0	0.089	0.089	0.090	0.082	0.089	160,000	14,100	0.0881	8.400	8.400	8.495	7.740	8.400	1,695	8.3178	1.14%
2009-02-24	0	0.088	0.086	0.088	0.080	0.088	601,000	50,040	0.0833	8.306	8.117	8.306	7.551	8.306	6,367	7.8587	-2.22%
2009-02-23	0	0.090	0.085	0.090	0.083	0.090	70,000	5,817	0.0831	8.495	8.023	8.495	7.834	8.495	742	7.8435	0.00%
2009-02-20	0	0.090	0.086	0.090	0.083	0.090	281,000	24,090	0.0857	8.495	8.117	8.495	7.834	8.495	2,977	8.0917	-8.16%
2009-02-19	0	0.098	0.086	0.098	-	-	0	0	-	9.250	8.117	9.250	-	-	0	-	0.00%
2009-02-18	0	0.098	0.083	0.098	0.083	0.098	34,000	2,837	0.0834	9.250	7.834	9.250	7.834	9.250	360	7.8757	18.07%
2009-02-17	0	0.083	0.083	0.095	0.083	0.095	41,000	3,485	0.0850	7.834	7.834	8.967	7.834	8.967	434	8.0228	-2.35%
2009-02-16	0	0.085	0.085	0.090	0.085	0.085	282,000	23,970	0.0850	8.023	8.023	8.495	8.023	8.023	2,988	8.0228	-5.56%
2009-02-13	0	0.090	0.087	0.092	0.090	0.090	1,500,000	135,000	0.0900	8.495	8.212	8.684	8.495	8.495	15,892	8.4948	0.00%
2009-02-12	0	0.090	0.085	0.090	0.090	0.095	300,000	28,250	0.0942	8.495	8.023	8.495	8.495	8.967	3,178	8.8880	-8.16%
2009-02-11	0	0.098	0.086	0.098	0.085	0.098	118,000	10,118	0.0857	9.250	8.117	9.250	8.023	9.250	1,250	8.0932	5.38%
2009-02-10	0	0.093	0.086	0.093	0.086	0.093	328,000	30,162	0.0920	8.778	8.117	8.778	8.117	8.778	3,475	8.6795	1.09%
2009-02-09	0	0.092	0.090	0.092	0.088	0.092	1,659,000	149,712	0.0902	8.684	8.495	8.684	8.306	8.684	17,577	8.5176	4.55%
2009-02-06	0	0.088	0.082	0.088	0.079	0.088	355,000	30,004	0.0845	8.306	7.740	8.306	7.457	8.306	3,761	7.9774	10.00%
2009-02-05	0	0.080	0.079	0.080	0.080	0.080	16,000	1,280	0.0800	7.551	7.457	7.551	7.551	7.551	170	7.5509	0.00%
2009-02-04	0	0.080	0.080	0.082	0.078	0.080	1,187,000	94,462	0.0796	7.551	7.551	7.740	7.362	7.551	12,576	7.5113	6.67%
2009-02-03	0	0.075	0.072	0.077	-	-	0	0	-	7.079	6.796	7.268	-	-	0	-	0.00%
2009-02-02	0	0.075	0.075	0.081	-	-	0	0	-	7.079	7.079	7.645	-	-	0	-	0.00%
2009-01-30	0	0.075	0.075	0.080	0.075	0.075	341,000	26,060	0.0764	7.079	7.079	7.551	7.079	7.079	3,613	7.2132	0.00%
2009-01-29	0	0.075	0.075	0.086	0.075	0.075	11,000	825	0.0750	7.079	7.079	8.117	7.079	7.079	117	7.0790	0.00%
2009-01-23	0	0.075	0.075	0.080	0.075	0.075	419,000	31,425	0.0750	7.079	7.079	7.551	7.079	7.079	4,439	7.0790	0.00%
2009-01-22	0	0.075	0.075	0.080	0.073	0.075	215,000	16,095	0.0749	7.079	7.079	7.551	6.890	7.079	2,278	7.0658	2.74%
2009-01-21	0	0.073	0.072	0.075	0.073	0.073	200,000	14,600	0.0730	6.890	6.796	7.079	6.890	6.890	2,119	6.8902	-2.67%
2009-01-20	0	0.075	0.074	0.083	0.071	0.080	3,480,000	275,180	0.0791	7.079	6.985	7.834	6.701	7.551	36,870	7.4636	-6.25%
2009-01-19	0	0.080	0.080	0.087	0.080	0.080	1,726,000	138,080	0.0800	7.551	7.551	8.212	7.551	7.551	18,287	7.5509	0.00%
2009-01-16	0	0.080	0.075	0.080	-	-	0	0	-	7.551	7.079	7.551	-	-	0	-	-1.23%
2009-01-15	0	0.081	0.074	0.082	0.071	0.081	285,000	20,797	0.0730	7.645	6.985	7.740	6.701	7.645	3,020	6.8876	0.00%
2009-01-14	0	0.081	0.076	0.085	0.081	0.083	190,000	15,650	0.0824	7.645	7.173	8.023	7.645	7.834	2,013	7.7745	1.25%
2009-01-13	0	0.080	0.077	0.080	0.080	0.080	400,000	32,000	0.0800	7.551	7.268	7.551	7.551	7.551	4,238	7.5509	-3.61%
2009-01-12	0	0.083	0.080	0.083	0.081	0.083	170,000	14,012	0.0824	7.834	7.551	7.834	7.645	7.834	1,801	7.7797	-1.19%
2009-01-09	0	0.084	0.081	0.085	0.081	0.086	1,450,000	122,611	0.0846	7.928	7.645	8.023	7.645	8.117	15,362	7.9812	-2.33%
2009-01-08	0	0.086	0.085	0.090	0.085	0.086	1,460,000	125,400	0.0859	8.117	8.023	8.495	8.023	8.117	15,468	8.1069	1.18%
2009-01-07	0	0.085	0.085	0.087	0.083	0.089	2,117,000	184,594	0.0872	8.023	8.023	8.212	7.834	8.400	22,429	8.2301	0.00%
2009-01-06	0	0.085	0.085	0.088	0.078	0.090	2,269,000	190,421	0.0839	8.023	8.023	8.306	7.362	8.495	24,039	7.9212	-2.30%
2009-01-05	0	0.087	0.083	0.087	0.076	0.087	379,000	31,361	0.0827	8.212	7.834	8.212	7.173	8.212	4,015	7.8102	4.82%
2009-01-02	0	0.083	0.078	0.083	0.078	0.084	960,000	78,349	0.0816	7.834	7.362	7.834	7.362	7.928	10,171	7.7032	1.22%
2008-12-31	0	0.082	0.076	0.082	0.076	0.078	171,000	13,196	0.0772	7.740	7.173	7.740	7.173	7.362	1,812	7.2838	6.49%
2008-12-30	0	0.077	0.077	0.083	0.076	0.079	1,170,000	90,815	0.0776	7.268	7.268	7.834	7.173	7.457	12,396	7.3262	-7.23%
2008-12-29	0	0.083	0.076	0.083	0.076	0.083	707,000	55,956	0.0791	7.834	7.173	7.834	7.173	7.834	7,490	7.4703	0.00%
2008-12-24	0	0.083	0.084	0.088	0.083	0.088	320,000	27,380	0.0856	7.834	7.928	8.306	7.834	8.306	3,390	8.0759	-7.78%
2008-12-23	0	0.090	0.088	0.090	0.088	0.108	12,060,000	1,138,685	0.0944	8.495	8.306	8.495	8.306	10.19	127,773	8.9118	28.57%
2008-12-22	0	0.070	0.065	0.070	0.070	0.075	446,000	31,225	0.0700	6.607	6.135	6.607	6.607	7.079	4,725	6.6081	0.00%
2008-12-19	0	0.070	0.060	0.070	-	-	0	0	-	6.607	5.663	6.607	-	-	0	-	0.00%
2008-12-18	0	0.070	0.064	0.070	0.065	0.070	110,000	7,200	0.0655	6.607	6.041	6.607	6.135	6.607	1,165	6.1780	2.94%
2008-12-17	0	0.068	0.068	0.080	-	-	0	0	-	6.418	6.418	7.551	-	-	0	-	1.49%
2008-12-16	0	0.067	0.063	0.067	-	-	0	0	-	6.324	5.946	6.324	-	-	0	-	-4.29%
2008-12-15	0	0.070	0.070	0.075	0.070	0.070	22,000	1,540	0.0700	6.607	6.607	7.079	6.607	6.607	233	6.6070	0.00%
2008-12-12	0	0.070	0.064	0.070	0.064	0.070	750,000	48,396	0.0645	6.607	6.041	6.607	6.041	6.607	7,946	6.0906	6.06%
2008-12-11	0	0.066	0.066	0.071	0.060	0.065	1,263,000	79,737	0.0631	6.229	6.229	6.701	5.663	6.135	13,381	5.9589	1.54%
2008-12-10	0	0.065	0.063	0.070	0.063	0.065	235,000	15,205	0.0647	6.135	5.946	6.607	5.946	6.135	2,490	6.1070	3.17%
2008-12-09	0	0.063	0.060	0.064	0.056	0.063	1,137,000	68,189	0.0600	5.946	5.663	6.041	5.286	5.946	12,046	5.6606	-1.56%
2008-12-08	0	0.064	0.060	0.064	0.054	0.064	575,000	34,960	0.0608	6.041	5.663	6.041	5.097	6.041	6,092	5.7387	20.75%
2008-12-05	0	0.053	0.051	0.053	0.053	0.058	498,000	27,384	0.0550	5.002	4.814	5.002	5.002	5.474	5,276	5.1901	-8.62%
2008-12-04	0	0.058	0.051	0.058	0.059	0.059	48,000	2,832	0.0590	5.474	4.814	5.474	5.569	5.569	509	5.5688	-3.33%
2008-12-03	0	0.060	0.053	0.060	0.052	0.060	630,000	36,070	0.0573	5.663	5.002	5.663	4.908	5.663	6,675	5.4040	3.45%
2008-12-02	0	0.058	0.049	0.058	0.060	0.060	47,000	2,820	0.0600	5.474	4.625	5.474	5.663	5.663	498	5.6632	11.54%
2008-12-01	1	-	-	-	-	-	0	0	-	4.908	-	-	-	-	0	-	0.00%
2008-11-28	0	0.052	0.052	0.056	0.052	0.056	1,818,000	100,008	0.0550	4.908	4.908	5.286	4.908	5.286	19,261	5.1922	6.12%
2008-11-27	0	0.049	0.048	0.049	0.049	0.056	4,530,000	235,870	0.0521	4.625	4.531	4.625	4.625	5.286	47,994	4.9145	6.52%
2008-11-26	0	0.046	0.046	0.050	0.046	0.053	2,340,000	115,787	0.0495	4.342	4.342	4.719	4.342	5.002	24,792	4.6704	-2.13%
2008-11-25	0	0.047	0.047	0.050	0.044	0.050	2,162,000	99,014	0.0458	4.436	4.436	4.719	4.153	4.719	22,906	4.3227	-7.84%
2008-11-24	0	0.051	0.051	0.058	0.051	0.060	7,874,000	421,721	0.0536	4.814	4.814	5.474	4.814	5.663	83,423	5.0552	-1.92%
2008-11-21	0	0.052	0.052	0.055	0.051	0.055	8,310,000	432,125	0.0520	4.908	4.908	5.191	4.814	5.191	88,042	4.9081	1.96%
2008-11-20	0	0.051	0.051	0.055	0.051	0.057	1,070,000	58,247	0.0544	4.814	4.814	5.191	4.814	5.380	11,336	5.1381	-1.92%
2008-11-19	0	0.052	0.052	0.059	0.051	0.058	781,000	41,561	0.0532	4.908	4.908	5.569	4.814	5.474	8,275	5.0228	1.96%
2008-11-18	0	0.051	0.051	0.057	0.051	0.060	2,701,000	152,006	0.0563	4.814	4.814	5.380	4.814	5.663	28,616	5.3118	0.00%
2008-11-17	0	0.051	0.051	0.055	0.050	0.065	2,800,000	150,124	0.0536	4.814	4.814	5.191	4.719	6.135	29,665	5.0606	-17.74%
2008-11-14	0	0.062	0.062	0.075	0.060	0.079	2,883,000	193,871	0.0672	5.852	5.852	7.079	5.663	7.457	30,545	6.3471	8.77%
2008-11-13	0	0.057	0.056	0.057	0.055	0.066	2,510,000	154,900	0.0617	5.380	5.286	5.380	5.191	6.229	26,593	5.8249	-24.00%
2008-11-12	0	0.075	0.071	0.080	-	-	0	0	-	7.079	6.701	7.551	-	-	0	-	0.00%
2008-11-11	0	0.075	0.073	0.075	0.070	0.075	1,189,000	87,630	0.0737	7.079	6.890	7.079	6.607	7.079	12,597	6.9563	5.63%
2008-11-10	0	0.071	0.071	0.080	0.071	0.071	89,000	6,319	0.0710	6.701	6.701	7.551	6.701	6.701	943	6.7014	1.43%
2008-11-07	0	0.070	0.070	0.078	0.070	0.080	81,000	5,680	0.0701	6.607	6.607	7.362	6.607	7.551	858	6.6187	-6.67%
2008-11-06	0	0.075	0.070	0.080	0.075	0.080	452,000	34,015	0.0753	7.079	6.607	7.551	7.079	7.551	4,789	7.1030	10.29%
2008-11-05	0	0.068	0.068	0.075	0.060	0.074	1,441,000	96,142	0.0667	6.418	6.418	7.079	5.663	6.985	15,267	6.2974	3.03%
2008-11-04	0	0.066	0.066	0.078	0.060	0.077	414,000	29,595	0.0715	6.229	6.229	7.362	5.663	7.268	4,386	6.7473	-14.29%
2008-11-03	0	0.077	0.070	0.077	0.065	0.077	719,000	48,095	0.0669	7.268	6.607	7.268	6.135	7.268	7,618	6.3136	20.31%
2008-10-31	0	0.064	0.060	0.064	0.056	0.080	1,739,000	103,604	0.0596	6.041	5.663	6.041	5.286	7.551	18,424	5.6232	14.29%
2008-10-30	0	0.056	0.056	0.059	0.056	0.056	190,000	10,640	0.0560	5.286	5.286	5.569	5.286	5.286	2,013	5.2856	0.00%
2008-10-29	0	0.056	0.056	0.059	0.056	0.059	35,000	1,990	0.0569	5.286	5.286	5.569	5.286	5.569	371	5.3665	1.82%
2008-10-28	0	0.055	0.055	0.060	0.050	0.056	570,000	31,420	0.0551	5.191	5.191	5.663	4.719	5.286	6,039	5.2028	0.00%
2008-10-27	0	0.055	0.050	0.055	0.055	0.060	300,000	17,000	0.0567	5.191	4.719	5.191	5.191	5.663	3,178	5.3486	-8.33%
2008-10-24	0	0.060	0.055	0.064	0.060	0.065	381,000	23,730	0.0623	5.663	5.191	6.041	5.663	6.135	4,037	5.8787	-7.69%
2008-10-23	0	0.065	0.065	0.070	0.065	0.065	340,000	22,100	0.0650	6.135	6.135	6.607	6.135	6.135	3,602	6.1351	-7.14%
2008-10-22	0	0.070	0.070	0.075	0.070	0.075	1,680,000	118,500	0.0705	6.607	6.607	7.079	6.607	7.079	17,799	6.6576	-7.89%
2008-10-21	0	0.076	0.076	0.077	0.070	0.070	310,000	21,700	0.0700	7.173	7.173	7.268	6.607	6.607	3,284	6.6070	-1.30%
2008-10-20	0	0.077	0.071	0.077	0.071	0.078	310,000	24,040	0.0775	7.268	6.701	7.268	6.701	7.362	3,284	7.3195	-1.28%
2008-10-17	0	0.078	0.072	0.078	0.071	0.080	330,000	25,230	0.0765	7.362	6.796	7.362	6.701	7.551	3,496	7.2163	0.00%
2008-10-16	0	0.078	0.073	0.079	0.078	0.080	400,000	31,800	0.0795	7.362	6.890	7.457	7.362	7.551	4,238	7.5037	-4.88%
2008-10-15	0	0.082	0.081	0.082	-	-	0	0	-	7.740	7.645	7.740	-	-	0	-	-5.75%
2008-10-14	0	0.087	0.081	0.091	0.076	0.090	2,270,000	188,673	0.0831	8.212	7.645	8.589	7.173	8.495	24,050	7.8450	-13.00%
2008-10-13	0	0.100	0.080	0.100	0.071	0.101	601,000	57,600	0.0958	9.439	7.551	9.439	6.701	9.533	6,367	9.0460	0.00%
2008-10-10	0	0.100	0.087	0.100	0.087	0.100	1,029,000	90,441	0.0879	9.439	8.212	9.439	8.212	9.439	10,902	8.2958	-0.99%
2008-10-09	0	0.101	0.101	0.102	0.093	0.093	670,000	65,270	0.0974	9.533	9.533	9.627	8.778	8.778	7,098	9.1949	8.60%
2008-10-08	0	0.093	0.090	0.094	0.093	0.094	600,000	56,100	0.0935	8.778	8.495	8.872	8.778	8.872	6,357	8.8251	-9.71%
2008-10-06	0	0.103	0.093	0.103	0.094	0.103	916,000	88,152	0.0962	9.722	8.778	9.722	8.872	9.722	9,705	9.0833	0.98%
2008-10-03	0	0.102	0.099	0.108	0.102	0.102	100,000	10,200	0.1020	9.627	9.344	10.19	9.627	9.627	1,059	9.6274	-3.77%
2008-10-02	0	0.106	0.106	0.107	0.093	0.102	177,000	17,766	0.1004	10.00	10.00	10.10	8.778	9.627	1,875	9.4738	3.92%
2008-09-30	0	0.102	0.102	0.103	0.094	0.108	240,000	23,020	0.0959	9.627	9.627	9.722	8.872	10.19	2,543	9.0532	-5.56%
2008-09-29	0	0.108	0.108	0.109	0.103	0.103	320,000	32,740	0.1023	10.19	10.19	10.29	9.722	9.722	3,390	9.6569	-4.42%
2008-09-26	0	0.113	0.113	0.114	0.105	0.110	295,000	31,106	0.1054	10.67	10.67	10.76	9.911	10.38	3,125	9.9525	2.73%
2008-09-25	0	0.110	0.110	0.124	0.110	0.113	190,000	21,240	0.1118	10.38	10.38	11.70	10.38	10.67	2,013	10.551	-7.56%
2008-09-24	0	0.119	0.113	0.119	0.105	0.130	610,000	72,400	0.1187	11.23	10.67	11.23	9.911	12.27	6,463	11.203	0.85%
2008-09-23	0	0.118	0.118	0.120	0.100	0.129	4,291,000	453,118	0.1056	11.14	11.14	11.33	9.439	12.18	45,462	9.9669	-18.62%
2008-09-22	0	0.145	0.091	0.145	-	-	0	0	-	13.69	8.589	13.69	-	-	0	-	-2.68%
2008-09-19	0	0.149	0.130	0.149	0.150	0.150	15,000	2,250	0.1500	14.06	12.27	14.06	14.16	14.16	159	14.158	14.62%
2008-09-18	0	0.130	0.120	0.130	0.077	0.130	101,000	8,610	0.0852	12.27	11.33	12.27	7.268	12.27	1,070	8.0462	-5.11%
2008-09-17	0	0.137	0.085	0.140	-	-	0	0	-	12.93	8.023	13.21	-	-	0	-	0.00%
2008-09-16	0	0.137	0.120	0.137	0.138	0.138	61,000	7,338	0.1203	12.93	11.33	12.93	13.03	13.03	646	11.354	-8.67%
2008-09-12	0	0.150	0.135	0.150	-	-	0	0	-	14.16	12.74	14.16	-	-	0	-	0.00%
2008-09-11	0	0.150	0.135	0.150	0.140	0.150	400,000	56,020	0.1401	14.16	12.74	14.16	13.21	14.16	4,238	13.219	0.00%
2008-09-10	0	0.150	0.140	0.150	0.140	0.150	612,000	90,790	0.1483	14.16	13.21	14.16	13.21	14.16	6,484	14.002	0.00%
2008-09-09	0	0.150	0.142	0.150	0.150	0.151	180,000	27,080	0.1504	14.16	13.40	14.16	14.16	14.25	1,907	14.200	-7.41%
2008-09-08	0	0.162	0.153	0.162	0.151	0.170	307,000	46,833	0.1526	15.29	14.44	15.29	14.25	16.05	3,253	14.399	-4.71%
2008-09-05	0	0.170	0.170	0.178	0.160	0.165	1,250,000	202,120	0.1617	16.05	16.05	16.80	15.10	15.57	13,243	15.262	-5.56%
2008-09-04	0	0.180	0.170	0.180	0.166	0.180	430,000	74,540	0.1733	16.99	16.05	16.99	15.67	16.99	4,556	16.362	5.88%
2008-09-03	0	0.170	0.170	0.185	0.170	0.175	110,000	19,200	0.1745	16.05	16.05	17.46	16.05	16.52	1,165	16.475	-8.11%
2008-09-02	0	0.185	0.185	0.190	0.180	0.190	613,000	112,220	0.1831	17.46	17.46	17.93	16.99	17.93	6,495	17.279	-7.50%
2008-09-01	0	0.200	0.195	0.200	0.190	0.225	4,445,000	912,521	0.2053	18.88	18.41	18.88	17.93	21.24	47,094	19.377	5.82%
2008-08-29	0	0.189	0.180	0.189	0.173	0.189	401,000	72,170	0.1800	17.84	16.99	17.84	16.33	17.84	4,248	16.987	5.00%
2008-08-28	0	0.180	0.180	0.185	0.180	0.180	160,000	28,800	0.1800	16.99	16.99	17.46	16.99	16.99	1,695	16.990	-5.26%
2008-08-27	0	0.190	0.180	0.190	0.170	0.190	1,592,000	275,044	0.1728	17.93	16.99	17.93	16.05	17.93	16,867	16.307	11.76%
2008-08-26	0	0.170	0.165	0.180	0.170	0.172	940,000	160,240	0.1705	16.05	15.57	16.99	16.05	16.23	9,959	16.090	-5.56%
2008-08-25	0	0.180	0.173	0.183	-	-	0	0	-	16.99	16.33	17.27	-	-	0	-	0.00%
2008-08-21	0	0.180	0.180	0.183	0.180	0.180	140,000	25,200	0.1800	16.99	16.99	17.27	16.99	16.99	1,483	16.990	-0.55%
2008-08-20	0	0.181	0.181	0.183	0.180	0.183	521,000	94,071	0.1806	17.08	17.08	17.27	16.99	17.27	5,520	17.042	0.00%
2008-08-19	0	0.181	0.181	0.189	0.181	0.185	340,000	61,940	0.1822	17.08	17.08	17.84	17.08	17.46	3,602	17.195	0.00%
2008-08-18	0	0.181	0.181	0.194	0.180	0.190	1,475,000	278,175	0.1886	17.08	17.08	18.31	16.99	17.93	15,627	17.801	-4.74%
2008-08-15	0	0.190	0.185	0.190	0.170	0.190	261,000	46,890	0.1797	17.93	17.46	17.93	16.05	17.93	2,765	16.957	11.76%
2008-08-14	0	0.170	0.170	0.180	0.170	0.170	1,360,000	231,200	0.1700	16.05	16.05	16.99	16.05	16.05	14,409	16.046	0.00%
2008-08-13	0	0.170	0.170	0.180	0.160	0.170	1,196,000	202,660	0.1694	16.05	16.05	16.99	15.10	16.05	12,671	15.994	0.00%
2008-08-12	0	0.170	0.170	0.180	0.170	0.170	410,000	69,700	0.1700	16.05	16.05	16.99	16.05	16.05	4,344	16.046	0.00%
2008-08-11	0	0.170	0.160	0.170	0.170	0.180	200,000	35,000	0.1750	16.05	15.10	16.05	16.05	16.99	2,119	16.518	-5.56%
2008-08-08	0	0.180	0.180	0.190	0.180	0.190	174,000	31,560	0.1814	16.99	16.99	17.93	16.99	17.93	1,843	17.120	-3.23%
2008-08-07	0	0.186	0.155	0.187	0.186	0.193	960,000	181,780	0.1894	17.56	14.63	17.65	17.56	18.22	10,171	17.872	-1.59%
2008-08-05	0	0.189	0.160	0.189	-	-	0	0	-	17.84	15.10	17.84	-	-	0	-	0.00%
2008-08-04	0	0.189	0.175	0.189	-	-	0	0	-	17.84	16.52	17.84	-	-	0	-	-0.53%
2008-08-01	0	0.190	0.170	0.190	-	-	0	0	-	17.93	16.05	17.93	-	-	0	-	0.00%
2008-07-31	0	0.190	0.180	0.190	0.190	0.190	3,209,000	609,710	0.1900	17.93	16.99	17.93	17.93	17.93	33,999	17.933	0.00%
2008-07-30	0	0.190	0.180	0.190	0.190	0.195	420,000	79,850	0.1901	17.93	16.99	17.93	17.93	18.41	4,450	17.945	-5.94%
2008-07-29	0	0.202	0.190	0.202	-	-	0	0	-	19.07	17.93	19.07	-	-	0	-	0.00%
2008-07-28	0	0.202	0.190	0.210	-	-	0	0	-	19.07	17.93	19.82	-	-	0	-	0.00%
2008-07-25	0	0.202	0.190	0.220	0.190	0.202	200,000	38,120	0.1906	19.07	17.93	20.76	17.93	19.07	2,119	17.990	6.32%
2008-07-24	0	0.190	0.182	0.190	-	-	0	0	-	17.93	17.18	17.93	-	-	0	-	0.00%
2008-07-23	0	0.190	0.181	0.190	0.190	0.190	358,000	68,020	0.1900	17.93	17.08	17.93	17.93	17.93	3,793	17.933	1.06%
2008-07-22	0	0.188	0.173	0.188	0.170	0.188	430,000	74,805	0.1740	17.74	16.33	17.74	16.05	17.74	4,556	16.420	5.62%
2008-07-21	0	0.178	0.178	0.185	0.175	0.200	1,331,000	236,809	0.1779	16.80	16.80	17.46	16.52	18.88	14,102	16.793	-7.29%
2008-07-18	0	0.192	0.183	0.192	-	-	0	0	-	18.12	17.27	18.12	-	-	0	-	0.00%
2008-07-17	0	0.192	0.190	0.200	-	-	0	0	-	18.12	17.93	18.88	-	-	0	-	0.00%
2008-07-16	0	0.192	0.192	0.200	0.190	0.192	300,000	57,300	0.1910	18.12	18.12	18.88	17.93	18.12	3,178	18.028	-1.54%
2008-07-15	0	0.195	0.190	0.195	-	-	0	0	-	18.41	17.93	18.41	-	-	0	-	-2.50%
2008-07-14	0	0.200	0.192	0.200	0.200	0.200	300,000	60,000	0.2000	18.88	18.12	18.88	18.88	18.88	3,178	18.877	0.00%
2008-07-11	0	0.200	0.196	0.200	0.198	0.200	466,000	93,180	0.2000	18.88	18.50	18.88	18.69	18.88	4,937	18.873	1.01%
2008-07-10	0	0.198	0.198	0.200	0.190	0.191	178,000	33,884	0.1904	18.69	18.69	18.88	17.93	18.03	1,886	17.967	-1.00%
2008-07-09	0	0.200	0.192	0.200	0.192	0.208	1,071,000	212,700	0.1986	18.88	18.12	18.88	18.12	19.63	11,347	18.745	0.00%
2008-07-08	0	0.200	0.195	0.209	0.188	0.200	374,000	71,700	0.1917	18.88	18.41	19.73	17.74	18.88	3,962	18.095	2.04%
2008-07-07	0	0.196	0.196	0.209	0.191	0.210	280,000	55,550	0.1984	18.50	18.50	19.73	18.03	19.82	2,967	18.726	3.16%
2008-07-04	0	0.190	0.190	0.200	0.190	0.210	846,000	170,647	0.2017	17.93	17.93	18.88	17.93	19.82	8,963	19.039	-6.86%
2008-07-03	0	0.204	0.204	0.210	0.203	0.210	768,000	156,411	0.2037	19.25	19.25	19.82	19.16	19.82	8,137	19.223	0.49%
2008-07-02	0	0.203	0.202	0.220	0.203	0.220	240,000	52,630	0.2193	19.16	19.07	20.76	19.16	20.76	2,543	20.698	-7.73%
2008-06-30	0	0.220	0.200	0.220	0.220	0.220	40,000	8,800	0.2200	20.76	18.88	20.76	20.76	20.76	424	20.765	0.00%
2008-06-27	0	0.220	0.212	0.225	0.220	0.225	657,000	145,717	0.2218	20.76	20.01	21.24	20.76	21.24	6,961	20.934	-2.65%
2008-06-26	0	0.226	0.226	0.238	0.220	0.238	249,000	56,845	0.2283	21.33	21.33	22.46	20.76	22.46	2,638	21.548	0.44%
2008-06-25	0	0.225	0.225	0.235	0.220	0.238	168,000	37,950	0.2259	21.24	21.24	22.18	20.76	22.46	1,780	21.321	-8.16%
2008-06-24	0	0.245	0.235	0.245	0.235	0.245	251,000	59,095	0.2354	23.12	22.18	23.12	22.18	23.12	2,659	22.222	0.00%
2008-06-23	0	0.245	0.240	0.245	0.242	0.245	450,000	109,620	0.2436	23.12	22.65	23.12	22.84	23.12	4,768	22.993	-1.61%
2008-06-20	0	0.249	0.249	0.250	0.249	0.260	566,000	142,685	0.2521	23.50	23.50	23.60	23.50	24.54	5,997	23.794	0.00%
2008-06-19	0	0.249	0.249	0.250	0.240	0.265	576,000	142,152	0.2468	23.50	23.50	23.60	22.65	25.01	6,103	23.294	-4.23%
2008-06-18	0	0.260	0.250	0.260	0.260	0.260	340,000	88,400	0.2600	24.54	23.60	24.54	24.54	24.54	3,602	24.540	4.00%
2008-06-17	0	0.250	0.250	0.260	0.250	0.260	211,000	53,750	0.2547	23.60	23.60	24.54	23.60	24.54	2,235	24.044	-7.41%
2008-06-16	0	0.270	0.240	0.270	0.250	0.270	1,070,000	273,360	0.2555	25.48	22.65	25.48	23.60	25.48	11,336	24.114	8.00%
2008-06-13	0	0.250	0.250	0.270	0.250	0.270	1,219,000	321,235	0.2635	23.60	23.60	25.48	23.60	25.48	12,915	24.873	-5.66%
2008-06-12	0	0.265	0.260	0.265	0.260	0.265	715,000	187,650	0.2624	25.01	24.54	25.01	24.54	25.01	7,575	24.771	-1.85%
2008-06-11	0	0.270	0.260	0.270	0.260	0.270	719,000	192,960	0.2684	25.48	24.54	25.48	24.54	25.48	7,618	25.331	0.00%
2008-06-10	0	0.270	0.270	0.280	0.265	0.270	668,000	180,060	0.2696	25.48	25.48	26.43	25.01	25.48	7,077	25.442	-5.26%
2008-06-06	0	0.285	0.280	0.285	0.275	0.290	1,171,000	332,585	0.2840	26.90	26.43	26.90	25.96	27.37	12,406	26.807	3.64%
2008-06-05	0	0.275	0.275	0.280	0.275	0.285	1,091,000	305,045	0.2796	25.96	25.96	26.43	25.96	26.90	11,559	26.391	-1.79%
2008-06-04	0	0.280	0.280	0.290	0.280	0.295	2,029,000	584,380	0.2880	26.43	26.43	27.37	26.43	27.84	21,497	27.185	-3.45%
2008-06-03	0	0.290	0.290	0.295	0.280	0.290	2,124,000	606,340	0.2855	27.37	27.37	27.84	26.43	27.37	22,503	26.945	-1.69%
2008-06-02	0	0.295	0.295	0.300	0.285	0.300	591,000	172,300	0.2915	27.84	27.84	28.32	26.90	28.32	6,261	27.517	-1.67%
2008-05-30	0	0.300	0.295	0.300	0.290	0.300	470,000	138,445	0.2946	28.32	27.84	28.32	27.37	28.32	4,980	27.803	0.00%
2008-05-29	0	0.300	0.290	0.300	0.290	0.300	468,000	138,535	0.2960	28.32	27.37	28.32	27.37	28.32	4,958	27.940	0.00%
2008-05-28	0	0.300	0.295	0.300	0.300	0.305	360,000	109,760	0.3049	28.32	27.84	28.32	28.32	28.79	3,814	28.777	-1.64%
2008-05-27	0	0.305	0.305	0.310	0.300	0.315	740,000	227,250	0.3071	28.79	28.79	29.26	28.32	29.73	7,840	28.986	0.00%
2008-05-26	0	0.305	0.305	0.320	0.300	0.325	2,075,000	643,055	0.3099	28.79	28.79	30.20	28.32	30.68	21,984	29.251	-4.69%
2008-05-23	0	0.320	0.320	0.325	0.290	0.360	7,111,000	2,311,295	0.3250	30.20	30.20	30.68	27.37	33.98	75,339	30.678	14.29%
2008-05-22	0	0.280	0.275	0.285	0.280	0.285	1,126,000	315,590	0.2803	26.43	25.96	26.90	26.43	26.90	11,930	26.454	0.00%
2008-05-21	0	0.280	0.275	0.285	0.270	0.280	1,595,000	439,065	0.2753	26.43	25.96	26.90	25.48	26.43	16,899	25.982	0.00%
2008-05-20	0	0.280	0.275	0.280	0.275	0.290	560,000	157,800	0.2818	26.43	25.96	26.43	25.96	27.37	5,933	26.597	-3.45%
2008-05-19	0	0.290	0.285	0.290	0.285	0.290	226,000	65,460	0.2896	27.37	26.90	27.37	26.90	27.37	2,394	27.339	0.00%
2008-05-16	0	0.290	0.285	0.295	0.280	0.295	565,000	162,050	0.2868	27.37	26.90	27.84	26.43	27.84	5,986	27.071	-1.69%
2008-05-15	0	0.295	0.280	0.295	0.270	0.295	1,407,000	390,890	0.2778	27.84	26.43	27.84	25.48	27.84	14,907	26.222	3.51%
2008-05-14	0	0.285	0.285	0.295	0.285	0.290	1,013,000	288,955	0.2852	26.90	26.90	27.84	26.90	27.37	10,732	26.923	-1.72%
2008-05-13	0	0.290	0.290	0.300	0.290	0.300	349,000	101,230	0.2901	27.37	27.37	28.32	27.37	28.32	3,698	27.377	0.00%
2008-05-09	0	0.290	0.290	0.305	0.290	0.310	510,000	149,350	0.2928	27.37	27.37	28.79	27.37	29.26	5,403	27.640	0.00%
2008-05-08	0	0.290	0.290	0.300	0.290	0.310	144,000	42,660	0.2963	27.37	27.37	28.32	27.37	29.26	1,526	27.962	-4.92%
2008-05-07	0	0.305	0.300	0.305	0.290	0.310	830,000	251,110	0.3025	28.79	28.32	28.79	27.37	29.26	8,794	28.556	-3.17%
2008-05-06	0	0.315	0.310	0.320	0.310	0.325	778,000	248,395	0.3193	29.73	29.26	30.20	29.26	30.68	8,243	30.135	-3.08%
2008-05-05	0	0.325	0.310	0.325	0.305	0.325	1,480,000	460,950	0.3115	30.68	29.26	30.68	28.79	30.68	15,680	29.397	4.84%
2008-05-02	0	0.310	0.310	0.320	0.290	0.320	3,960,000	1,214,440	0.3067	29.26	29.26	30.20	27.37	30.20	41,955	28.946	3.33%
2008-04-30	0	0.300	0.295	0.300	0.290	0.300	1,510,000	445,460	0.2950	28.32	27.84	28.32	27.37	28.32	15,998	27.845	3.45%
2008-04-29	0	0.290	0.285	0.295	0.280	0.295	189,000	54,795	0.2899	27.37	26.90	27.84	26.43	27.84	2,002	27.365	0.00%
2008-04-28	0	0.290	0.290	0.300	0.290	0.310	931,000	276,225	0.2967	27.37	27.37	28.32	27.37	29.26	9,864	28.004	-3.33%
2008-04-25	0	0.300	0.290	0.300	0.290	0.300	413,000	121,735	0.2948	28.32	27.37	28.32	27.37	28.32	4,376	27.821	1.69%
2008-04-24	0	0.295	0.290	0.300	0.290	0.300	1,276,000	375,265	0.2941	27.84	27.37	28.32	27.37	28.32	13,519	27.759	1.72%
2008-04-23	0	0.290	0.290	0.295	0.280	0.295	1,075,000	311,190	0.2895	27.37	27.37	27.84	26.43	27.84	11,389	27.323	0.00%
2008-04-22	0	0.290	0.280	0.290	0.280	0.290	724,000	206,415	0.2851	27.37	26.43	27.37	26.43	27.37	7,671	26.910	-1.69%
2008-04-21	0	0.295	0.285	0.295	0.285	0.295	1,060,000	304,990	0.2877	27.84	26.90	27.84	26.90	27.84	11,230	27.157	0.00%
2008-04-18	0	0.295	0.280	0.295	0.270	0.295	450,000	130,350	0.2897	27.84	26.43	27.84	25.48	27.84	4,768	27.341	0.00%
2008-04-17	0	0.295	0.295	0.300	0.295	0.300	370,000	109,950	0.2972	27.84	27.84	28.32	27.84	28.32	3,920	28.048	1.72%
2008-04-16	0	0.290	0.290	0.300	0.290	0.305	1,105,000	327,160	0.2961	27.37	27.37	28.32	27.37	28.79	11,707	27.945	-4.92%
2008-04-15	0	0.305	0.300	0.310	0.300	0.310	1,510,000	461,160	0.3054	28.79	28.32	29.26	28.32	29.26	15,998	28.826	-1.61%
2008-04-14	0	0.310	0.300	0.310	0.305	0.315	995,000	305,075	0.3066	29.26	28.32	29.26	28.79	29.73	10,542	28.940	-1.59%
2008-04-11	0	0.315	0.315	0.330	0.315	0.330	562,000	181,820	0.3235	29.73	29.73	31.15	29.73	31.15	5,954	30.536	-1.56%
2008-04-10	0	0.320	0.315	0.325	0.320	0.320	409,000	130,880	0.3200	30.20	29.73	30.68	30.20	30.20	4,333	30.204	-3.03%
2008-04-09	0	0.330	0.315	0.330	0.320	0.340	1,351,000	437,540	0.3239	31.15	29.73	31.15	30.20	32.09	14,314	30.568	-2.94%
2008-04-08	0	0.340	0.330	0.350	0.340	0.350	657,000	226,970	0.3455	32.09	31.15	33.04	32.09	33.04	6,961	32.607	0.00%
2008-04-07	0	0.340	0.335	0.350	0.340	0.350	1,225,000	419,700	0.3426	32.09	31.62	33.04	32.09	33.04	12,979	32.338	-4.23%
2008-04-03	0	0.355	0.355	0.360	0.350	0.360	1,115,000	397,725	0.3567	33.51	33.51	33.98	33.04	33.98	11,813	33.668	-1.39%
2008-04-02	0	0.360	0.355	0.360	0.350	0.360	1,634,000	579,175	0.3545	33.98	33.51	33.98	33.04	33.98	17,312	33.455	0.00%
2008-04-01	0	0.360	0.355	0.360	0.360	0.360	440,000	158,400	0.3600	33.98	33.51	33.98	33.98	33.98	4,662	33.979	0.00%
2008-03-31	0	0.360	0.355	0.360	0.360	0.360	115,000	41,400	0.3600	33.98	33.51	33.98	33.98	33.98	1,218	33.979	-1.37%
2008-03-28	0	0.365	0.360	0.365	0.355	0.365	1,593,000	576,445	0.3619	34.45	33.98	34.45	33.51	34.45	16,877	34.155	-2.67%
2008-03-27	0	0.375	0.370	0.375	0.360	0.375	610,000	221,295	0.3628	35.39	34.92	35.39	33.98	35.39	6,463	34.241	2.74%
2008-03-26	0	0.365	0.365	0.370	0.360	0.375	1,170,000	430,950	0.3683	34.45	34.45	34.92	33.98	35.39	12,396	34.766	-2.67%
2008-03-25	0	0.375	0.370	0.375	0.360	0.375	872,000	321,390	0.3686	35.39	34.92	35.39	33.98	35.39	9,239	34.788	4.17%
2008-03-20	0	0.360	0.360	0.370	0.350	0.365	1,600,000	572,550	0.3578	33.98	33.98	34.92	33.04	34.45	16,952	33.776	-4.00%
2008-03-19	0	0.375	0.370	0.375	0.375	0.385	3,721,000	1,407,335	0.3782	35.39	34.92	35.39	35.39	36.34	39,423	35.698	4.17%
2008-03-18	0	0.360	0.360	0.375	0.360	0.385	3,111,000	1,147,830	0.3690	33.98	33.98	35.39	33.98	36.34	32,960	34.825	-1.37%
2008-03-17	0	0.365	0.360	0.370	0.360	0.390	5,237,000	1,973,590	0.3769	34.45	33.98	34.92	33.98	36.81	55,485	35.570	-7.59%
2008-03-14	0	0.395	0.395	0.405	0.395	0.430	3,039,000	1,226,660	0.4036	37.28	37.28	38.23	37.28	40.59	32,197	38.098	-2.47%
2008-03-13	0	0.405	0.400	0.405	0.405	0.440	3,523,000	1,461,830	0.4149	38.23	37.75	38.23	38.23	41.53	37,325	39.165	-7.95%
2008-03-12	0	0.440	0.430	0.440	0.390	0.450	8,900,000	3,786,960	0.4255	41.53	40.59	41.53	36.81	42.47	94,293	40.161	12.82%
2008-03-11	0	0.390	0.390	0.400	0.390	0.400	840,000	334,000	0.3976	36.81	36.81	37.75	36.81	37.75	8,900	37.530	-2.50%
2008-03-10	0	0.400	0.395	0.400	0.390	0.400	2,025,000	796,685	0.3934	37.75	37.28	37.75	36.81	37.75	21,454	37.134	0.00%
2008-03-07	0	0.400	0.400	0.405	0.390	0.425	6,319,000	2,550,485	0.4036	37.75	37.75	38.23	36.81	40.11	66,948	38.096	-5.88%
2008-03-06	0	0.425	0.420	0.430	0.420	0.450	5,082,000	2,213,895	0.4356	40.11	39.64	40.59	39.64	42.47	53,843	41.118	-2.30%
2008-03-05	0	0.435	0.430	0.440	0.380	0.440	12,569,000	5,210,945	0.4146	41.06	40.59	41.53	35.87	41.53	133,165	39.131	12.99%
2008-03-04	0	0.385	0.385	0.410	0.380	0.390	852,000	329,835	0.3871	36.34	36.34	38.70	35.87	36.81	9,027	36.540	-1.28%
2008-03-03	0	0.390	0.390	0.410	0.385	0.415	654,000	262,680	0.4017	36.81	36.81	38.70	36.34	39.17	6,929	37.910	-6.02%
2008-02-29	0	0.415	0.405	0.415	0.395	0.420	4,494,000	1,847,625	0.4111	39.17	38.23	39.17	37.28	39.64	47,613	38.805	3.75%
2008-02-28	0	0.400	0.380	0.400	0.380	0.410	1,873,000	737,200	0.3936	37.75	35.87	37.75	35.87	38.70	19,844	37.150	-1.23%
2008-02-27	0	0.405	0.395	0.405	0.400	0.425	6,394,340	2,639,864	0.4128	38.23	37.28	38.23	37.75	40.11	67,746	38.967	-2.41%
2008-02-26	0	0.415	0.410	0.415	0.375	0.425	17,072,000	6,953,755	0.4073	39.17	38.70	39.17	35.39	40.11	180,874	38.445	10.67%
2008-02-25	0	0.375	0.370	0.380	0.365	0.395	6,926,000	2,605,350	0.3762	35.39	34.92	35.87	34.45	37.28	73,379	35.505	8.70%
2008-02-22	0	0.345	0.345	0.355	0.345	0.350	285,000	98,825	0.3468	32.56	32.56	33.51	32.56	33.04	3,020	32.729	-1.43%
2008-02-21	0	0.350	0.350	0.360	0.350	0.350	230,000	80,500	0.3500	33.04	33.04	33.98	33.04	33.04	2,437	33.035	2.94%
2008-02-20	0	0.340	0.340	0.355	0.340	0.360	1,496,000	524,490	0.3506	32.09	32.09	33.51	32.09	33.98	15,850	33.091	-6.85%
2008-02-19	0	0.365	0.360	0.365	0.355	0.380	2,997,000	1,077,445	0.3595	34.45	33.98	34.45	33.51	35.87	31,752	33.933	-2.67%
2008-02-18	0	0.375	0.355	0.375	0.350	0.385	2,241,000	814,715	0.3635	35.39	33.51	35.39	33.04	36.34	23,743	34.314	1.35%
2008-02-15	0	0.370	0.370	0.385	0.355	0.385	4,638,000	1,721,220	0.3711	34.92	34.92	36.34	33.51	36.34	49,138	35.028	1.37%
2008-02-14	0	0.365	0.345	0.365	0.335	0.365	9,186,000	3,217,580	0.3503	34.45	32.56	34.45	31.62	34.45	97,323	33.061	12.31%
2008-02-13	0	0.325	0.330	0.335	0.310	0.330	1,260,000	415,180	0.3295	30.68	31.15	31.62	29.26	31.15	13,349	31.101	1.56%
2008-02-12	0	0.320	0.310	0.325	0.280	0.320	748,000	233,470	0.3121	30.20	29.26	30.68	26.43	30.20	7,925	29.460	4.92%
2008-02-11	0	0.305	0.305	0.315	0.305	0.320	3,412,000	1,069,805	0.3135	28.79	28.79	29.73	28.79	30.20	36,149	29.594	-3.17%
2008-02-06	0	0.315	0.305	0.315	0.300	0.325	2,320,000	722,080	0.3112	29.73	28.79	29.73	28.32	30.68	24,580	29.377	5.00%
2008-02-05	0	0.300	0.300	0.310	0.285	0.310	940,000	285,200	0.3034	28.32	28.32	29.26	26.90	29.26	9,959	28.637	-1.64%
2008-02-04	0	0.305	0.295	0.310	0.265	0.310	5,953,000	1,704,100	0.2863	28.79	27.84	29.26	25.01	29.26	63,071	27.019	12.96%
2008-02-01	0	0.270	0.265	0.270	0.260	0.270	2,975,000	785,775	0.2641	25.48	25.01	25.48	24.54	25.48	31,519	24.930	1.89%
2008-01-31	0	0.265	0.265	0.270	0.260	0.265	1,985,000	523,275	0.2636	25.01	25.01	25.48	24.54	25.01	21,031	24.882	3.92%
2008-01-30	0	0.255	0.255	0.270	0.250	0.275	3,664,000	956,730	0.2611	24.07	24.07	25.48	23.60	25.96	38,819	24.646	0.00%
2008-01-29	0	0.255	0.250	0.270	0.250	0.280	2,574,000	670,565	0.2605	24.07	23.60	25.48	23.60	26.43	27,271	24.589	-3.77%
2008-01-28	0	0.265	0.265	0.275	0.265	0.285	3,174,000	866,375	0.2730	25.01	25.01	25.96	25.01	26.90	33,628	25.764	3.92%
2008-01-25	0	0.255	0.255	0.270	0.250	0.265	563,000	144,025	0.2558	24.07	24.07	25.48	23.60	25.01	5,965	24.146	-1.92%
2008-01-24	0	0.260	0.260	0.265	0.250	0.275	3,369,000	892,700	0.2650	24.54	24.54	25.01	23.60	25.96	35,694	25.010	1.96%
2008-01-23	0	0.255	0.255	0.265	0.250	0.275	2,083,000	546,200	0.2622	24.07	24.07	25.01	23.60	25.96	22,069	24.750	4.08%
2008-01-22	0	0.245	0.236	0.245	0.230	0.290	4,518,000	1,150,260	0.2546	23.12	22.28	23.12	21.71	27.37	47,867	24.030	-15.52%
2008-01-21	0	0.290	0.285	0.290	0.290	0.330	1,535,000	464,150	0.3024	27.37	26.90	27.37	27.37	31.15	16,263	28.540	-6.45%
2008-01-18	0	0.310	0.305	0.310	0.300	0.320	1,972,000	609,960	0.3093	29.26	28.79	29.26	28.32	30.20	20,893	29.195	-3.12%
2008-01-17	0	0.320	0.310	0.320	0.300	0.345	2,019,000	647,315	0.3206	30.20	29.26	30.20	28.32	32.56	21,391	30.261	0.00%
2008-01-16	0	0.320	0.325	0.335	0.310	0.350	4,492,000	1,483,680	0.3303	30.20	30.68	31.62	29.26	33.04	47,592	31.175	-5.88%
2008-01-15	0	0.340	0.335	0.345	0.335	0.365	4,156,000	1,470,800	0.3539	32.09	31.62	32.56	31.62	34.45	44,032	33.403	-5.56%
2008-01-14	1	-	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.00%
2008-01-10	0	0.360	0.350	0.360	0.345	0.360	424,000	148,830	0.3510	33.98	33.04	33.98	32.56	33.98	4,492	33.131	1.41%
2008-01-09	0	0.355	0.350	0.355	0.345	0.360	4,444,000	1,568,090	0.3529	33.51	33.04	33.51	32.56	33.98	47,083	33.305	2.90%
2008-01-08	0	0.345	0.345	0.350	0.345	0.360	656,000	228,815	0.3488	32.56	32.56	33.04	32.56	33.98	6,950	32.922	-2.82%
2008-01-07	0	0.355	0.350	0.355	0.320	0.365	29,862,000	10,232,500	0.3427	33.51	33.04	33.51	30.20	34.45	316,381	32.342	5.97%
2008-01-04	0	0.335	0.335	0.340	0.325	0.345	2,571,000	860,470	0.3347	31.62	31.62	32.09	30.68	32.56	27,239	31.590	3.08%
2008-01-03	0	0.325	0.320	0.330	0.325	0.330	1,823,000	594,630	0.3262	30.68	30.20	31.15	30.68	31.15	19,314	30.787	-2.99%
2008-01-02	0	0.335	0.335	0.340	0.330	0.365	2,501,000	875,750	0.3502	31.62	31.62	32.09	31.15	34.45	26,497	33.050	-4.29%
2007-12-31	0	0.350	0.350	0.355	0.350	0.350	288,000	100,800	0.3500	33.04	33.04	33.51	33.04	33.04	3,051	33.035	-1.41%
2007-12-28	0	0.355	0.350	0.355	0.340	0.365	4,732,000	1,679,450	0.3549	33.51	33.04	33.51	32.09	34.45	50,134	33.499	5.97%
2007-12-27	0	0.335	0.335	0.345	0.335	0.365	4,006,000	1,405,895	0.3509	31.62	31.62	32.56	31.62	34.45	42,443	33.125	-5.63%
2007-12-24	0	0.355	0.350	0.355	0.320	0.355	3,475,000	1,202,465	0.3460	33.51	33.04	33.51	30.20	33.51	36,817	32.661	4.41%
2007-12-21	0	0.340	0.330	0.340	0.325	0.370	3,702,000	1,258,410	0.3399	32.09	31.15	32.09	30.68	34.92	39,222	32.084	-6.85%
2007-12-20	0	0.365	0.360	0.365	0.300	0.380	20,758,000	7,241,890	0.3489	34.45	33.98	34.45	28.32	35.87	219,926	32.929	23.73%
2007-12-19	0	0.295	0.290	0.295	0.280	0.315	3,613,000	1,066,365	0.2951	27.84	27.37	27.84	26.43	29.73	38,279	27.858	3.51%
2007-12-18	0	0.285	0.280	0.285	0.270	0.285	3,470,000	965,265	0.2782	26.90	26.43	26.90	25.48	26.90	36,764	26.256	-3.39%
2007-12-17	0	0.295	0.285	0.295	0.275	0.310	7,674,000	2,243,710	0.2924	27.84	26.90	27.84	25.96	29.26	81,304	27.597	-1.67%
2007-12-14	0	0.300	0.300	0.305	0.290	0.325	4,727,000	1,456,860	0.3082	28.32	28.32	28.79	27.37	30.68	50,081	29.090	-7.69%
2007-12-13	0	0.325	0.325	0.330	0.320	0.335	4,376,000	1,441,365	0.3294	30.68	30.68	31.15	30.20	31.62	46,363	31.089	-1.52%
2007-12-12	0	0.330	0.325	0.330	0.320	0.340	3,369,000	1,108,565	0.3290	31.15	30.68	31.15	30.20	32.09	35,694	31.058	-4.35%
2007-12-11	0	0.345	0.330	0.345	0.325	0.345	4,133,000	1,388,235	0.3359	32.56	31.15	32.56	30.68	32.56	43,788	31.703	2.99%
2007-12-10	0	0.335	0.335	0.340	0.330	0.345	7,112,000	2,400,475	0.3375	31.62	31.62	32.09	31.15	32.56	75,350	31.858	1.52%
2007-12-07	0	0.330	0.325	0.330	0.315	0.370	16,794,436	5,577,938	0.3321	31.15	30.68	31.15	29.73	34.92	177,933	31.349	-8.33%
2007-12-06	1	-	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.00%
2007-12-04	0	0.360	0.355	0.360	0.360	0.370	4,311,436	1,561,478	0.3622	33.98	33.51	33.98	33.98	34.92	45,679	34.184	-2.70%
2007-12-03	0	0.370	0.365	0.370	0.360	0.375	6,389,000	2,350,700	0.3679	34.92	34.45	34.92	33.98	35.39	67,690	34.727	2.78%
2007-11-30	0	0.360	0.360	0.370	0.360	0.365	1,362,294	497,137	0.3649	33.98	33.98	34.92	33.98	34.45	14,433	34.444	-1.37%
2007-11-29	0	0.365	0.360	0.365	0.360	0.390	4,831,000	1,800,035	0.3726	34.45	33.98	34.45	33.98	36.81	51,183	35.168	0.00%
2007-11-28	0	0.365	0.365	0.370	0.360	0.380	4,408,056	1,597,902	0.3625	34.45	34.45	34.92	33.98	35.87	46,702	34.215	-3.95%
2007-11-27	0	0.380	0.370	0.380	0.360	0.385	4,490,000	1,682,120	0.3746	35.87	34.92	35.87	33.98	36.34	47,570	35.361	-3.80%
2007-11-26	0	0.395	0.390	0.395	0.365	0.410	5,589,000	2,190,685	0.3920	37.28	36.81	37.28	34.45	38.70	59,214	36.996	8.22%
2007-11-23	0	0.365	0.355	0.365	0.355	0.385	2,485,000	902,850	0.3633	34.45	33.51	34.45	33.51	36.34	26,328	34.292	0.00%
2007-11-22	0	0.365	0.365	0.370	0.360	0.380	6,105,000	2,252,200	0.3689	34.45	34.45	34.92	33.98	35.87	64,681	34.820	-5.19%
2007-11-21	0	0.385	0.385	0.390	0.380	0.400	2,391,000	935,950	0.3914	36.34	36.34	36.81	35.87	37.75	25,332	36.947	-3.75%
2007-11-20	0	0.400	0.395	0.400	0.380	0.400	7,582,000	2,964,820	0.3910	37.75	37.28	37.75	35.87	37.75	80,329	36.908	-4.76%
2007-11-19	0	0.420	0.405	0.420	0.405	0.420	2,014,000	825,205	0.4097	39.64	38.23	39.64	38.23	39.64	21,338	38.673	-1.18%
2007-11-16	0	0.425	0.410	0.415	0.400	0.430	3,946,000	1,637,650	0.4150	40.11	38.70	39.17	37.75	40.59	41,807	39.172	-2.30%
2007-11-15	0	0.435	0.425	0.430	0.420	0.455	9,282,000	4,042,625	0.4355	41.06	40.11	40.59	39.64	42.95	98,340	41.108	3.57%
2007-11-14	0	0.420	0.415	0.420	0.405	0.430	5,809,000	2,413,670	0.4155	39.64	39.17	39.64	38.23	40.59	61,545	39.218	3.70%
2007-11-13	0	0.405	0.400	0.405	0.400	0.425	6,865,000	2,809,985	0.4093	38.23	37.75	38.23	37.75	40.11	72,733	38.634	-3.57%
2007-11-12	0	0.420	0.415	0.420	0.420	0.445	5,545,000	2,342,720	0.4225	39.64	39.17	39.64	39.64	42.00	58,748	39.878	-5.62%
2007-11-09	0	0.445	0.440	0.445	0.440	0.460	6,868,000	3,089,745	0.4499	42.00	41.53	42.00	41.53	43.42	72,765	42.462	-2.20%
2007-11-08	0	0.455	0.450	0.455	0.440	0.470	7,716,000	3,453,070	0.4475	42.95	42.47	42.95	41.53	44.36	81,749	42.240	-5.21%
2007-11-07	0	0.480	0.475	0.480	0.470	0.480	3,612,000	1,720,755	0.4764	45.31	44.83	45.31	44.36	45.31	38,268	44.966	2.13%
2007-11-06	0	0.470	0.465	0.470	0.465	0.480	4,963,000	2,325,095	0.4685	44.36	43.89	44.36	43.89	45.31	52,582	44.219	-1.05%
2007-11-05	0	0.475	0.465	0.475	0.465	0.500	6,892,000	3,278,340	0.4757	44.83	43.89	44.83	43.89	47.19	73,019	44.897	-2.06%
2007-11-02	0	0.485	0.485	0.490	0.470	0.490	6,965,000	3,353,115	0.4814	45.78	45.78	46.25	44.36	46.25	73,792	45.440	-2.02%
2007-11-01	0	0.495	0.490	0.495	0.490	0.520	11,980,000	5,975,280	0.4988	46.72	46.25	46.72	46.25	49.08	126,925	47.077	-2.94%
2007-10-31	0	0.510	0.500	0.510	0.470	0.540	12,970,000	6,553,765	0.5053	48.14	47.19	48.14	44.36	50.97	137,414	47.694	5.15%
2007-10-30	0	0.485	0.485	0.490	0.480	0.510	15,265,000	7,559,795	0.4952	45.78	45.78	46.25	45.31	48.14	161,729	46.744	-6.73%
2007-10-29	0	0.520	0.510	0.520	0.510	0.580	23,932,000	12,660,130	0.5290	49.08	48.14	49.08	48.14	54.74	253,554	49.931	-7.14%
2007-10-26	0	0.560	0.560	0.570	0.470	0.620	48,413,000	27,003,590	0.5578	52.86	52.86	53.80	44.36	58.52	512,924	52.646	19.15%
2007-10-25	0	0.470	0.470	0.475	0.430	0.475	12,597,000	5,790,485	0.4597	44.36	44.36	44.83	40.59	44.83	133,462	43.387	6.82%
2007-10-24	0	0.440	0.440	0.445	0.440	0.460	5,943,000	2,642,495	0.4446	41.53	41.53	42.00	41.53	43.42	62,965	41.968	0.00%
2007-10-23	0	0.440	0.440	0.450	0.440	0.470	4,087,000	1,829,415	0.4476	41.53	41.53	42.47	41.53	44.36	43,301	42.249	0.00%
2007-10-22	0	0.440	0.440	0.450	0.400	0.465	8,045,000	3,555,135	0.4419	41.53	41.53	42.47	37.75	43.89	85,235	41.710	0.00%
2007-10-18	0	0.440	0.435	0.440	0.430	0.445	8,730,000	3,802,650	0.4356	41.53	41.06	41.53	40.59	42.00	92,492	41.113	-3.30%
2007-10-17	0	0.455	0.450	0.455	0.440	0.470	22,306,000	9,988,875	0.4478	42.95	42.47	42.95	41.53	44.36	236,327	42.267	-3.19%
2007-10-16	0	0.470	0.465	0.470	0.465	0.500	12,094,000	5,761,855	0.4764	44.36	43.89	44.36	43.89	47.19	128,133	44.968	-5.05%
2007-10-15	0	0.495	0.495	0.500	0.490	0.530	11,523,000	5,757,860	0.4997	46.72	46.72	47.19	46.25	50.02	122,083	47.163	-4.81%
2007-10-12	0	0.520	0.510	0.520	0.490	0.570	26,492,000	13,765,300	0.5196	49.08	48.14	49.08	46.25	53.80	280,676	49.043	-8.77%
2007-10-11	0	0.570	0.570	0.580	0.560	0.590	6,775,000	3,903,250	0.5761	53.80	53.80	54.74	52.86	55.69	71,779	54.378	1.79%
2007-10-10	0	0.560	0.570	0.580	0.560	0.600	4,872,000	2,810,290	0.5768	52.86	53.80	54.74	52.86	56.63	51,618	54.444	0.00%
2007-10-09	0	0.560	0.560	0.570	0.560	0.580	3,700,000	2,092,000	0.5654	52.86	52.86	53.80	52.86	54.74	39,201	53.367	0.00%
2007-10-08	0	0.560	0.560	0.570	0.560	0.610	15,964,000	9,399,910	0.5888	52.86	52.86	53.80	52.86	57.58	169,135	55.576	0.00%
2007-10-05	0	0.560	0.550	0.560	0.500	0.580	22,964,000	12,576,820	0.5477	52.86	51.91	52.86	47.19	54.74	243,298	51.693	13.13%
2007-10-04	0	0.495	0.495	0.500	0.490	0.520	11,218,500	5,607,690	0.4999	46.72	46.72	47.19	46.25	49.08	118,857	47.180	-6.60%
2007-10-03	0	0.530	0.520	0.530	0.510	0.570	11,140,000	5,964,790	0.5354	50.02	49.08	50.02	48.14	53.80	118,026	50.538	-7.02%
2007-10-02	0	0.570	0.560	0.570	0.530	0.600	19,293,000	10,779,920	0.5587	53.80	52.86	53.80	50.02	56.63	204,405	52.738	3.64%
2007-09-28	0	0.550	0.550	0.560	0.550	0.590	10,201,000	5,724,210	0.5611	51.91	51.91	52.86	51.91	55.69	108,077	52.964	-1.79%
2007-09-27	0	0.560	0.560	0.570	0.560	0.590	18,013,000	10,214,580	0.5671	52.86	52.86	53.80	52.86	55.69	190,843	53.523	-5.08%
2007-09-25	0	0.590	0.580	0.590	0.580	0.640	12,749,000	7,656,540	0.6006	55.69	54.74	55.69	54.74	60.41	135,073	56.685	-6.35%
2007-09-24	0	0.630	0.620	0.630	0.500	0.720	87,567,000	54,824,980	0.6261	59.46	58.52	59.46	47.19	67.96	927,751	59.095	6.78%
2007-09-21	0	0.590	0.580	0.590	0.570	0.810	133,147,000	88,042,700	0.6612	55.69	54.74	55.69	53.80	76.45	1,410,660	62.412	-24.36%
2007-09-20	0	0.780	0.780	0.790	0.720	1.000	154,361,000	131,340,350	0.8509	73.62	73.62	74.57	67.96	94.39	1,635,417	80.310	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-18	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-14	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	73.62	-	-	-	-	0	-	0.00%
2007-07-30	0	0.780	0.770	0.780	0.720	0.860	92,839,000	73,790,810	0.7948	73.62	72.68	73.62	67.96	81.17	983,606	75.021	9.86%
2007-07-27	0	0.710	0.700	0.720	0.620	0.720	51,226,000	34,958,290	0.6824	67.01	66.07	67.96	58.52	67.96	542,727	64.412	5.97%
2007-07-26	0	0.670	0.670	0.680	0.650	0.740	57,513,000	39,932,480	0.6943	63.24	63.24	64.18	61.35	69.85	609,336	65.534	-5.63%
2007-07-25	0	0.710	0.710	0.720	0.600	0.810	237,432,000	174,912,010	0.7367	67.01	67.01	67.96	56.63	76.45	2,515,533	69.533	16.39%
2007-07-24	0	0.610	0.600	0.610	0.590	0.620	38,672,000	23,513,380	0.6080	57.58	56.63	57.58	55.69	58.52	409,720	57.389	1.67%
2007-07-23	0	0.600	0.590	0.600	0.560	0.610	51,506,000	30,449,730	0.5912	56.63	55.69	56.63	52.86	57.58	545,693	55.800	5.26%
2007-07-20	0	0.570	0.560	0.570	0.530	0.570	14,953,000	8,294,880	0.5547	53.80	52.86	53.80	50.02	53.80	158,423	52.359	7.55%
2007-07-19	0	0.530	0.520	0.530	0.530	0.550	19,445,000	10,515,680	0.5408	50.02	49.08	50.02	50.02	51.91	206,015	51.043	-1.85%
2007-07-18	0	0.540	0.540	0.550	0.540	0.570	11,943,000	6,653,090	0.5571	50.97	50.97	51.91	50.97	53.80	126,533	52.580	-3.57%
2007-07-17	0	0.560	0.560	0.570	0.550	0.580	35,656,250	20,222,483	0.5672	52.86	52.86	53.80	51.91	54.74	377,769	53.531	1.82%
2007-07-16	0	0.550	0.540	0.550	0.540	0.560	7,189,000	3,958,950	0.5507	51.91	50.97	51.91	50.97	52.86	76,166	51.978	0.00%
2007-07-13	0	0.550	0.540	0.550	0.540	0.560	22,756,000	12,427,030	0.5461	51.91	50.97	51.91	50.97	52.86	241,094	51.544	1.85%
2007-07-12	0	0.540	0.540	0.550	0.540	0.590	28,496,000	15,978,660	0.5607	50.97	50.97	51.91	50.97	55.69	301,908	52.926	-6.90%
2007-07-11	0	0.580	0.570	0.590	0.580	0.620	30,040,000	18,000,940	0.5992	54.74	53.80	55.69	54.74	58.52	318,266	56.559	-4.92%
2007-07-10	0	0.610	0.600	0.610	0.560	0.630	64,034,000	38,221,910	0.5969	57.58	56.63	57.58	52.86	59.46	678,424	56.339	8.93%
2007-07-09	0	0.560	0.550	0.560	0.550	0.590	122,395,000	62,666,400	0.5120	52.86	51.91	52.86	51.91	55.69	1,296,745	48.326	-5.08%
2007-07-06	0	0.590	0.580	0.590	0.570	0.600	36,991,000	21,602,920	0.5840	55.69	54.74	55.69	53.80	56.63	391,911	55.122	0.00%
2007-07-05	0	0.590	0.580	0.590	0.540	0.590	65,220,000	36,885,530	0.5656	55.69	54.74	55.69	50.97	55.69	690,990	53.381	11.32%
2007-07-04	0	0.530	0.520	0.530	0.520	0.550	21,120,000	11,276,140	0.5339	50.02	49.08	50.02	49.08	51.91	223,761	50.394	1.92%
2007-07-03	0	0.520	0.520	0.530	0.520	0.550	15,615,000	8,283,190	0.5305	49.08	49.08	50.02	49.08	51.91	165,437	50.069	1.96%
2007-06-29	0	0.510	0.510	0.520	0.500	0.540	17,470,000	9,161,590	0.5244	48.14	48.14	49.08	47.19	50.97	185,090	49.498	-1.92%
2007-06-28	0	0.520	0.520	0.530	0.510	0.560	13,516,000	7,227,720	0.5348	49.08	49.08	50.02	48.14	52.86	143,199	50.473	-5.45%
2007-06-27	0	0.550	0.540	0.550	0.530	0.600	53,304,000	30,023,510	0.5633	51.91	50.97	51.91	50.02	56.63	564,743	53.163	0.00%
2007-06-26	0	0.550	0.540	0.550	0.500	0.550	43,027,000	22,667,390	0.5268	51.91	50.97	51.91	47.19	51.91	455,860	49.724	11.11%
2007-06-25	0	0.495	0.495	0.500	0.495	0.520	8,994,000	4,528,070	0.5035	46.72	46.72	47.19	46.72	49.08	95,289	47.519	-4.81%
2007-06-22	0	0.520	0.510	0.520	0.495	0.520	13,767,000	6,910,665	0.5020	49.08	48.14	49.08	46.72	49.08	145,858	47.379	1.96%
2007-06-21	0	0.510	0.500	0.510	0.500	0.520	14,674,000	7,448,160	0.5076	48.14	47.19	48.14	47.19	49.08	155,467	47.908	-1.92%
2007-06-20	0	0.520	0.510	0.520	0.490	0.520	20,794,000	10,475,730	0.5038	49.08	48.14	49.08	46.25	49.08	220,307	47.551	4.00%
2007-06-18	0	0.500	0.500	0.510	0.485	0.550	26,889,000	13,455,615	0.5004	47.19	47.19	48.14	45.78	51.91	284,882	47.232	-5.66%
2007-06-15	0	0.530	0.520	0.530	0.510	0.600	36,866,000	20,196,880	0.5478	50.02	49.08	50.02	48.14	56.63	390,586	51.709	-10.17%
2007-06-14	0	0.590	0.590	0.600	0.590	0.640	102,202,000	62,521,790	0.6117	55.69	55.69	56.63	55.69	60.41	1,082,805	57.741	1.72%
2007-06-13	0	0.580	0.580	0.590	0.520	0.610	138,575,000	80,899,040	0.5838	54.74	54.74	55.69	49.08	57.58	1,468,168	55.102	9.43%
2007-06-12	0	0.530	0.520	0.530	0.500	0.560	94,895,000	50,775,480	0.5351	50.02	49.08	50.02	47.19	52.86	1,005,389	50.503	3.92%
2007-06-11	0	0.510	0.500	0.510	0.500	0.520	19,270,000	9,718,110	0.5043	48.14	47.19	48.14	47.19	49.08	204,161	47.600	3.03%
2007-06-08	0	0.495	0.495	0.500	0.485	0.500	10,402,000	5,132,690	0.4934	46.72	46.72	47.19	45.78	47.19	110,207	46.573	0.00%
2007-06-07	0	0.495	0.495	0.500	0.495	0.510	14,868,000	7,405,170	0.4981	46.72	46.72	47.19	46.72	48.14	157,523	47.010	-1.00%
2007-06-06	0	0.500	0.500	0.510	0.500	0.520	11,692,000	5,880,000	0.5029	47.19	47.19	48.14	47.19	49.08	123,874	47.468	-1.96%
2007-06-05	0	0.510	0.500	0.510	0.495	0.520	14,766,000	7,482,540	0.5067	48.14	47.19	48.14	46.72	49.08	156,442	47.829	-1.92%
2007-06-04	0	0.520	0.510	0.520	0.510	0.550	27,259,000	14,458,850	0.5304	49.08	48.14	49.08	48.14	51.91	288,802	50.065	-1.89%
2007-06-01	0	0.530	0.520	0.530	0.500	0.540	45,008,000	23,502,410	0.5222	50.02	49.08	50.02	47.19	50.97	476,849	49.287	3.92%
2007-05-31	0	0.510	0.510	0.520	0.495	0.510	15,751,000	7,906,060	0.5019	48.14	48.14	49.08	46.72	48.14	166,878	47.376	3.03%
2007-05-30	0	0.495	0.485	0.495	0.485	0.530	25,803,000	12,869,215	0.4987	46.72	45.78	46.72	45.78	50.02	273,376	47.075	-4.81%
2007-05-29	0	0.520	0.510	0.520	0.490	0.540	28,339,000	14,525,230	0.5126	49.08	48.14	49.08	46.25	50.97	300,245	48.378	-1.89%
2007-05-28	0	0.530	0.520	0.530	0.495	0.550	69,794,000	37,411,570	0.5360	50.02	49.08	50.02	46.72	51.91	739,450	50.594	6.00%
2007-05-25	0	0.500	0.495	0.500	0.490	0.510	16,464,000	8,259,940	0.5017	47.19	46.72	47.19	46.25	48.14	174,432	47.353	0.00%
2007-05-23	0	0.500	0.500	0.510	0.485	0.520	31,158,000	15,858,630	0.5090	47.19	47.19	48.14	45.78	49.08	330,111	48.040	3.09%
2007-05-22	0	0.485	0.485	0.490	0.475	0.500	29,343,000	14,225,935	0.4848	45.78	45.78	46.25	44.83	47.19	310,882	45.760	-3.00%
2007-05-21	0	0.500	0.500	0.510	0.495	0.510	6,879,000	3,451,085	0.5017	47.19	47.19	48.14	46.72	48.14	72,881	47.352	-1.96%
2007-05-18	0	0.510	0.500	0.510	0.490	0.510	21,286,000	10,602,600	0.4981	48.14	47.19	48.14	46.25	48.14	225,520	47.014	0.00%
2007-05-17	0	0.510	0.510	0.520	0.500	0.530	17,656,000	9,116,160	0.5163	48.14	48.14	49.08	47.19	50.02	187,061	48.734	0.00%
2007-05-16	0	0.510	0.500	0.510	0.500	0.540	35,482,000	18,373,330	0.5178	48.14	47.19	48.14	47.19	50.97	375,923	48.875	2.00%
2007-05-15	0	0.500	0.495	0.500	0.495	0.530	34,866,000	17,631,610	0.5057	47.19	46.72	47.19	46.72	50.02	369,397	47.731	-7.41%
2007-05-14	0	0.540	0.530	0.540	0.500	0.560	30,631,000	16,255,760	0.5307	50.97	50.02	50.97	47.19	52.86	324,528	50.090	1.89%
2007-05-11	0	0.530	0.520	0.530	0.500	0.570	46,099,000	24,901,400	0.5402	50.02	49.08	50.02	47.19	53.80	488,408	50.985	1.92%
2007-05-10	0	0.520	0.510	0.520	0.495	0.550	63,714,000	33,608,240	0.5275	49.08	48.14	49.08	46.72	51.91	675,034	49.787	4.00%
2007-05-09	0	0.500	0.495	0.500	0.460	0.510	40,386,000	19,583,690	0.4849	47.19	46.72	47.19	43.42	48.14	427,880	45.769	3.09%
2007-05-08	0	0.485	0.480	0.485	0.460	0.510	64,208,000	31,472,655	0.4902	45.78	45.31	45.78	43.42	48.14	680,268	46.265	8.99%
2007-05-07	0	0.445	0.435	0.440	0.440	0.480	14,983,000	6,903,265	0.4607	42.00	41.06	41.53	41.53	45.31	158,741	43.488	-1.11%
2007-05-04	0	0.450	0.445	0.450	0.440	0.520	51,809,000	24,148,745	0.4661	42.47	42.00	42.47	41.53	49.08	548,904	43.995	-10.00%
2007-05-03	0	0.500	0.495	0.500	0.420	0.530	105,375,000	52,166,605	0.4951	47.19	46.72	47.19	39.64	50.02	1,116,422	46.727	21.95%
2007-05-02	0	0.410	0.410	0.415	0.405	0.425	5,688,000	2,332,205	0.4100	38.70	38.70	39.17	38.23	40.11	60,263	38.700	-2.38%
2007-04-30	0	0.420	0.415	0.420	0.405	0.425	8,338,000	3,461,450	0.4151	39.64	39.17	39.64	38.23	40.11	88,339	39.184	-3.45%
2007-04-27	0	0.435	0.430	0.435	0.420	0.435	6,847,000	2,934,975	0.4287	41.06	40.59	41.06	39.64	41.06	72,542	40.459	2.35%
2007-04-26	0	0.425	0.420	0.430	0.420	0.480	32,855,000	14,665,935	0.4464	40.11	39.64	40.59	39.64	45.31	348,091	42.133	-5.56%
2007-04-25	0	0.450	0.445	0.450	0.440	0.520	29,050,000	13,633,990	0.4693	42.47	42.00	42.47	41.53	49.08	307,778	44.298	-10.00%
2007-04-24	0	0.500	0.500	0.510	0.500	0.530	8,428,000	4,313,170	0.5118	47.19	47.19	48.14	47.19	50.02	89,293	48.304	-3.85%
2007-04-23	0	0.520	0.510	0.530	0.500	0.560	28,484,000	14,735,550	0.5173	49.08	48.14	50.02	47.19	52.86	301,781	48.829	-5.45%
2007-04-20	0	0.550	0.540	0.550	0.520	0.590	54,972,000	30,076,150	0.5471	51.91	50.97	51.91	49.08	55.69	582,415	51.640	-5.17%
2007-04-19	0	0.580	0.570	0.580	0.470	0.610	199,049,000	112,884,050	0.5671	54.74	53.80	54.74	44.36	57.58	2,108,875	53.528	26.09%
2007-04-18	0	0.460	0.455	0.460	0.440	0.510	70,477,000	33,057,570	0.4691	43.42	42.95	43.42	41.53	48.14	746,686	44.272	-1.08%
2007-04-17	0	0.465	0.470	0.475	0.400	0.470	89,289,000	38,267,105	0.4286	43.89	44.36	44.83	37.75	44.36	945,995	40.452	27.40%
2007-04-16	0	0.365	0.365	0.370	0.365	0.375	5,035,000	1,865,000	0.3704	34.45	34.45	34.92	34.45	35.39	53,345	34.961	-2.67%
2007-04-13	0	0.375	0.370	0.375	0.370	0.390	12,963,000	4,920,070	0.3795	35.39	34.92	35.39	34.92	36.81	137,340	35.824	-5.06%
2007-04-12	0	0.395	0.390	0.395	0.385	0.410	14,862,000	5,864,245	0.3946	37.28	36.81	37.28	36.34	38.70	157,459	37.243	0.00%
2007-04-11	0	0.395	0.400	0.405	0.335	0.405	18,122,000	6,800,275	0.3752	37.28	37.75	38.23	31.62	38.23	191,998	35.418	12.86%
2007-04-10	0	0.350	0.350	0.365	0.345	0.365	7,713,000	2,719,025	0.3525	33.04	33.04	34.45	32.56	34.45	81,717	33.274	-4.11%
2007-04-04	0	0.365	0.365	0.370	0.360	0.375	4,839,000	1,767,935	0.3654	34.45	34.45	34.92	33.98	35.39	51,268	34.484	-2.67%
2007-04-03	0	0.375	0.370	0.375	0.370	0.380	2,828,000	1,056,395	0.3735	35.39	34.92	35.39	34.92	35.87	29,962	35.258	1.35%
2007-04-02	0	0.370	0.365	0.370	0.370	0.380	4,282,000	1,590,105	0.3713	34.92	34.45	34.92	34.92	35.87	45,367	35.050	-2.63%
2007-03-30	0	0.380	0.375	0.380	0.365	0.385	13,094,000	4,926,850	0.3763	35.87	35.39	35.87	34.45	36.34	138,728	35.515	-2.56%
2007-03-29	0	0.390	0.390	0.400	0.375	0.415	6,627,000	2,592,675	0.3912	36.81	36.81	37.75	35.39	39.17	70,211	36.927	-2.50%
2007-03-28	0	0.400	0.400	0.405	0.390	0.435	17,807,000	7,328,390	0.4115	37.75	37.75	38.23	36.81	41.06	188,661	38.844	1.27%
2007-03-27	0	0.395	0.395	0.400	0.360	0.410	9,424,000	3,594,370	0.3814	37.28	37.28	37.75	33.98	38.70	99,845	36.000	8.22%
2007-03-26	0	0.365	0.365	0.370	0.365	0.380	4,859,000	1,802,720	0.3710	34.45	34.45	34.92	34.45	35.87	51,480	35.018	-3.95%
2007-03-23	0	0.380	0.380	0.385	0.370	0.400	8,380,000	3,229,565	0.3854	35.87	35.87	36.34	34.92	37.75	88,784	36.376	-5.00%
2007-03-22	0	0.400	0.395	0.400	0.385	0.425	13,560,000	5,419,605	0.3997	37.75	37.28	37.75	36.34	40.11	143,665	37.724	-1.23%
2007-03-21	0	0.405	0.405	0.410	0.395	0.430	26,412,000	10,972,010	0.4154	38.23	38.23	38.70	37.28	40.59	279,829	39.210	5.19%
2007-03-20	0	0.385	0.385	0.390	0.330	0.405	20,563,000	7,745,265	0.3767	36.34	36.34	36.81	31.15	38.23	217,860	35.552	13.24%
2007-03-19	0	0.340	0.340	0.345	0.335	0.345	2,259,000	763,950	0.3382	32.09	32.09	32.56	31.62	32.56	23,934	31.920	-1.45%
2007-03-16	0	0.345	0.340	0.345	0.325	0.360	5,983,000	2,065,525	0.3452	32.56	32.09	32.56	30.68	33.98	63,388	32.585	4.55%
2007-03-15	0	0.330	0.330	0.340	0.330	0.345	3,031,000	1,018,295	0.3360	31.15	31.15	32.09	31.15	32.56	32,113	31.710	1.54%
2007-03-14	0	0.325	0.320	0.330	0.305	0.330	3,283,340	1,046,864	0.3188	30.68	30.20	31.15	28.79	31.15	34,786	30.094	-2.99%
2007-03-13	0	0.335	0.340	0.345	0.330	0.350	7,986,000	2,720,210	0.3406	31.62	32.09	32.56	31.15	33.04	84,610	32.150	1.52%
2007-03-12	0	0.330	0.325	0.330	0.310	0.340	11,857,000	3,831,770	0.3232	31.15	30.68	31.15	29.26	32.09	125,622	30.502	-2.94%
2007-03-09	0	0.340	0.335	0.340	0.325	0.340	1,459,000	490,505	0.3362	32.09	31.62	32.09	30.68	32.09	15,458	31.732	0.00%
2007-03-08	0	0.340	0.335	0.340	0.330	0.350	2,760,000	934,675	0.3387	32.09	31.62	32.09	31.15	33.04	29,242	31.964	-2.86%
2007-03-07	0	0.350	0.345	0.350	0.340	0.370	4,721,000	1,670,940	0.3539	33.04	32.56	33.04	32.09	34.92	50,018	33.407	1.45%
2007-03-06	0	0.345	0.340	0.350	0.325	0.350	2,620,000	896,335	0.3421	32.56	32.09	33.04	30.68	33.04	27,758	32.291	6.15%
2007-03-05	0	0.325	0.325	0.330	0.315	0.365	8,039,000	2,675,265	0.3328	30.68	30.68	31.15	29.73	34.45	85,171	31.410	-14.47%
2007-03-02	0	0.380	0.370	0.375	0.375	0.430	8,671,000	3,437,405	0.3964	35.87	34.92	35.39	35.39	40.59	91,867	37.417	-9.52%
2007-03-01	0	0.420	0.415	0.420	0.420	0.440	6,249,000	2,665,040	0.4265	39.64	39.17	39.64	39.64	41.53	66,207	40.253	0.00%
2007-02-28	0	0.420	0.420	0.425	0.405	0.430	7,192,000	3,017,330	0.4195	39.64	39.64	40.11	38.23	40.59	76,197	39.599	-8.70%
2007-02-27	0	0.460	0.455	0.460	0.450	0.475	20,761,000	9,619,840	0.4634	43.42	42.95	43.42	42.47	44.83	219,958	43.735	3.37%
2007-02-26	0	0.445	0.440	0.445	0.425	0.450	9,506,000	4,218,255	0.4437	42.00	41.53	42.00	40.11	42.47	100,714	41.884	4.71%
2007-02-23	0	0.425	0.420	0.430	0.410	0.435	4,627,000	1,957,950	0.4232	40.11	39.64	40.59	38.70	41.06	49,022	39.940	-2.30%
2007-02-22	0	0.435	0.435	0.440	0.425	0.465	12,195,000	5,407,775	0.4434	41.06	41.06	41.53	40.11	43.89	129,203	41.855	-3.33%
2007-02-21	0	0.450	0.445	0.450	0.420	0.455	21,957,000	9,664,710	0.4402	42.47	42.00	42.47	39.64	42.95	232,629	41.546	12.50%
2007-02-16	0	0.400	0.400	0.405	0.355	0.415	31,116,000	12,353,620	0.3970	37.75	37.75	38.23	33.51	39.17	329,666	37.473	12.68%
2007-02-15	0	0.355	0.350	0.365	0.340	0.380	19,259,000	6,916,695	0.3591	33.51	33.04	34.45	32.09	35.87	204,044	33.898	-7.79%
2007-02-14	0	0.385	0.375	0.385	0.370	0.400	22,134,000	8,423,125	0.3806	36.34	35.39	36.34	34.92	37.75	234,504	35.919	-3.75%
2007-02-13	0	0.400	0.395	0.405	0.395	0.425	7,861,000	3,238,715	0.4120	37.75	37.28	38.23	37.28	40.11	83,285	38.887	-3.61%
2007-02-12	0	0.415	0.415	0.425	0.410	0.440	9,410,000	4,019,800	0.4272	39.17	39.17	40.11	38.70	41.53	99,697	40.320	-1.19%
2007-02-09	0	0.420	0.420	0.425	0.420	0.440	9,317,000	3,983,365	0.4275	39.64	39.64	40.11	39.64	41.53	98,711	40.354	-3.45%
2007-02-08	0	0.435	0.430	0.435	0.425	0.445	35,586,500	15,530,850	0.4364	41.06	40.59	41.06	40.11	42.00	377,030	41.193	3.57%
2007-02-07	0	0.420	0.420	0.425	0.415	0.520	52,919,000	24,327,635	0.4597	39.64	39.64	40.11	39.17	49.08	560,664	43.391	-14.29%
2007-02-06	0	0.490	0.485	0.490	0.460	0.520	17,167,000	8,554,160	0.4983	46.25	45.78	46.25	43.42	49.08	181,880	47.032	4.26%
2007-02-05	0	0.470	0.465	0.470	0.465	0.500	7,681,000	3,685,505	0.4798	44.36	43.89	44.36	43.89	47.19	81,378	45.289	-5.05%
2007-02-02	0	0.495	0.490	0.495	0.440	0.510	18,104,000	8,634,360	0.4769	46.72	46.25	46.72	41.53	48.14	191,807	45.016	13.79%
2007-02-01	0	0.435	0.435	0.445	0.430	0.470	6,246,000	2,770,200	0.4435	41.06	41.06	42.00	40.59	44.36	66,175	41.862	-6.45%
2007-01-31	0	0.465	0.460	0.465	0.455	0.480	6,590,000	3,080,530	0.4675	43.89	43.42	43.89	42.95	45.31	69,819	44.121	-3.12%
2007-01-30	0	0.480	0.475	0.480	0.460	0.480	4,568,000	2,164,980	0.4739	45.31	44.83	45.31	43.42	45.31	48,397	44.734	4.35%
2007-01-29	0	0.460	0.465	0.470	0.460	0.495	13,161,000	6,231,850	0.4735	43.42	43.89	44.36	43.42	46.72	139,438	44.693	-6.12%
2007-01-26	0	0.490	0.485	0.490	0.480	0.495	5,693,000	2,784,425	0.4891	46.25	45.78	46.25	45.31	46.72	60,316	46.164	-2.00%
2007-01-25	0	0.500	0.490	0.500	0.495	0.520	12,642,000	6,340,990	0.5016	47.19	46.25	47.19	46.72	49.08	133,939	47.342	0.00%
2007-01-24	0	0.500	0.495	0.500	0.495	0.540	14,536,000	7,400,395	0.5091	47.19	46.72	47.19	46.72	50.97	154,005	48.053	-5.66%
2007-01-23	0	0.530	0.530	0.540	0.520	0.550	8,357,000	4,436,730	0.5309	50.02	50.02	50.97	49.08	51.91	88,540	50.110	-1.85%
2007-01-22	0	0.540	0.530	0.540	0.510	0.580	13,064,000	7,133,810	0.5461	50.97	50.02	50.97	48.14	54.74	138,410	51.541	-3.57%
2007-01-19	0	0.560	0.550	0.560	0.490	0.580	28,085,000	15,146,105	0.5393	52.86	51.91	52.86	46.25	54.74	297,554	50.902	9.80%
2007-01-18	0	0.510	0.510	0.520	0.460	0.570	37,901,000	19,006,860	0.5015	48.14	48.14	49.08	43.42	53.80	401,552	47.334	-8.93%
2007-01-17	0	0.560	0.560	0.570	0.560	0.600	8,116,000	4,687,810	0.5776	52.86	52.86	53.80	52.86	56.63	85,987	54.518	-6.67%
2007-01-16	0	0.600	0.590	0.600	0.600	0.610	4,795,000	2,898,670	0.6045	56.63	55.69	56.63	56.63	57.58	50,802	57.058	0.00%
2007-01-15	0	0.600	0.590	0.600	0.590	0.630	12,937,000	7,880,500	0.6091	56.63	55.69	56.63	55.69	59.46	137,064	57.495	-3.23%
2007-01-12	0	0.620	0.610	0.620	0.620	0.640	3,805,000	2,385,460	0.6269	58.52	57.58	58.52	58.52	60.41	40,313	59.173	-1.59%
2007-01-11	0	0.630	0.610	0.630	0.610	0.650	4,727,000	2,998,570	0.6343	59.46	57.58	59.46	57.58	61.35	50,081	59.874	-1.56%
2007-01-10	0	0.640	0.640	0.650	0.640	0.660	4,803,000	3,090,300	0.6434	60.41	60.41	61.35	60.41	62.29	50,887	60.729	0.00%
2007-01-09	0	0.640	0.640	0.650	0.630	0.670	6,549,000	4,255,260	0.6498	60.41	60.41	61.35	59.46	63.24	69,385	61.328	-3.03%
2007-01-08	0	0.660	0.650	0.660	0.640	0.670	9,621,000	6,321,030	0.6570	62.29	61.35	62.29	60.41	63.24	101,932	62.012	-1.49%
2007-01-05	0	0.670	0.660	0.670	0.650	0.680	10,728,000	7,131,470	0.6648	63.24	62.29	63.24	61.35	64.18	113,661	62.744	3.08%
2007-01-04	0	0.650	0.640	0.650	0.630	0.820	79,764,000	58,298,190	0.7309	61.35	60.41	61.35	59.46	77.40	845,080	68.985	-8.45%
2007-01-03	1	-	-	-	-	-	0	0	-	67.01	-	-	-	-	0	-	0.00%
2007-01-02	0	0.710	0.710	0.720	0.680	0.710	15,694,700	10,894,802	0.6942	67.01	67.01	67.96	64.18	67.01	166,281	65.520	4.41%
2006-12-29	0	0.680	0.660	0.680	0.650	0.730	39,697,000	26,808,460	0.6753	64.18	62.29	64.18	61.35	68.90	420,580	63.742	-5.56%
2006-12-28	0	0.720	0.710	0.720	0.700	0.770	14,260,000	10,257,150	0.7193	67.96	67.01	67.96	66.07	72.68	151,081	67.892	-4.00%
2006-12-27	0	0.750	0.740	0.750	0.740	0.770	13,179,000	9,949,410	0.7549	70.79	69.85	70.79	69.85	72.68	139,628	71.256	2.74%
2006-12-22	0	0.730	0.730	0.740	0.720	0.760	9,498,000	7,018,450	0.7389	68.90	68.90	69.85	67.96	71.73	100,629	69.746	-1.35%
2006-12-21	0	0.740	0.730	0.740	0.710	0.770	27,370,000	20,386,400	0.7448	69.85	68.90	69.85	67.01	72.68	289,978	70.303	4.23%
2006-12-20	0	0.710	0.700	0.710	0.650	0.710	18,355,000	12,634,170	0.6883	67.01	66.07	67.01	61.35	67.01	194,467	64.968	4.41%
2006-12-19	0	0.680	0.670	0.680	0.580	0.710	63,553,000	41,282,040	0.6496	64.18	63.24	64.18	54.74	67.01	673,328	61.310	15.25%
2006-12-18	0	0.590	0.580	0.590	0.580	0.640	14,208,000	8,632,290	0.6076	55.69	54.74	55.69	54.74	60.41	150,530	57.346	-4.84%
2006-12-15	0	0.620	0.620	0.630	0.620	0.650	11,285,000	7,109,510	0.6300	58.52	58.52	59.46	58.52	61.35	119,562	59.463	-3.12%
2006-12-14	0	0.640	0.630	0.640	0.620	0.660	8,757,000	5,585,270	0.6378	60.41	59.46	60.41	58.52	62.29	92,778	60.200	0.00%
2006-12-13	0	0.640	0.630	0.650	0.610	0.670	8,310,000	5,293,690	0.6370	60.41	59.46	61.35	57.58	63.24	88,042	60.127	0.00%
2006-12-12	0	0.640	0.640	0.660	0.630	0.670	8,734,000	5,673,740	0.6496	60.41	60.41	62.29	59.46	63.24	92,535	61.315	-5.88%
2006-12-11	0	0.680	0.660	0.680	0.650	0.680	4,083,000	2,738,240	0.6706	64.18	62.29	64.18	61.35	64.18	43,258	63.300	-1.45%
2006-12-08	0	0.690	0.680	0.690	0.670	0.700	10,793,000	7,354,010	0.6814	65.13	64.18	65.13	63.24	66.07	114,349	64.312	-1.43%
2006-12-07	0	0.700	0.690	0.700	0.690	0.710	3,157,000	2,210,910	0.7003	66.07	65.13	66.07	65.13	67.01	33,448	66.101	-1.41%
2006-12-06	0	0.710	0.700	0.710	0.690	0.740	7,805,000	5,530,860	0.7086	67.01	66.07	67.01	65.13	69.85	82,692	66.885	-2.74%
2006-12-05	0	0.730	0.720	0.730	0.700	0.740	11,026,000	7,924,990	0.7188	68.90	67.96	68.90	66.07	69.85	116,818	67.841	0.00%
2006-12-04	0	0.730	0.730	0.740	0.680	0.790	22,997,000	17,009,740	0.7397	68.90	68.90	69.85	64.18	74.57	243,648	69.813	7.35%
2006-12-01	0	0.680	0.670	0.690	0.670	0.680	5,944,000	4,010,600	0.6747	64.18	63.24	65.13	63.24	64.18	62,975	63.685	1.49%
2006-11-30	0	0.670	0.670	0.680	0.670	0.700	5,952,000	4,061,470	0.6824	63.24	63.24	64.18	63.24	66.07	63,060	64.406	-2.90%
2006-11-29	0	0.690	0.680	0.690	0.680	0.700	7,624,000	5,243,560	0.6878	65.13	64.18	65.13	64.18	66.07	80,774	64.916	2.99%
2006-11-28	0	0.670	0.670	0.680	0.660	0.710	10,122,000	6,893,710	0.6811	63.24	63.24	64.18	62.29	67.01	107,240	64.283	-6.94%
2006-11-27	0	0.720	0.710	0.720	0.710	0.740	10,038,000	7,262,630	0.7235	67.96	67.01	67.96	67.01	69.85	106,350	68.290	-1.37%
2006-11-24	0	0.730	0.720	0.730	0.670	0.740	15,721,000	11,105,300	0.7064	68.90	67.96	68.90	63.24	69.85	166,560	66.674	5.80%
2006-11-23	0	0.690	0.680	0.690	0.680	0.720	9,973,000	6,894,120	0.6913	65.13	64.18	65.13	64.18	67.96	105,661	65.247	-4.17%
2006-11-22	0	0.720	0.700	0.720	0.640	0.720	35,902,000	24,530,710	0.6833	67.96	66.07	67.96	60.41	67.96	380,373	64.491	0.00%
2006-11-21	0	0.720	0.710	0.720	0.690	0.760	20,774,000	15,066,530	0.7253	67.96	67.01	67.96	65.13	71.73	220,095	68.455	-2.70%
2006-11-20	0	0.740	0.730	0.740	0.720	0.810	41,640,000	32,150,480	0.7721	69.85	68.90	69.85	67.96	76.45	441,166	72.876	-2.63%
2006-11-17	0	0.760	0.750	0.760	0.660	0.780	47,459,000	34,451,550	0.7259	71.73	70.79	71.73	62.29	73.62	502,816	68.517	15.15%
2006-11-16	0	0.660	0.650	0.660	0.620	0.680	71,165,156	42,688,396	0.5998	62.29	61.35	62.29	58.52	64.18	753,977	56.618	4.76%
2006-11-15	1	-	-	-	-	-	0	0	-	59.46	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	59.46	-	-	-	-	0	-	0.00%
2006-11-13	0	0.630	0.620	0.630	0.610	0.640	7,320,000	4,588,040	0.6268	59.46	58.52	59.46	57.58	60.41	77,554	59.160	1.61%
2006-11-10	0	0.620	0.620	0.630	0.600	0.650	10,297,000	6,479,900	0.6293	58.52	58.52	59.46	56.63	61.35	109,094	59.397	-4.62%
2006-11-09	0	0.650	0.650	0.660	0.640	0.680	11,833,000	7,818,580	0.6607	61.35	61.35	62.29	60.41	64.18	125,368	62.365	0.00%
2006-11-08	0	0.650	0.640	0.650	0.630	0.660	10,197,000	6,605,000	0.6477	61.35	60.41	61.35	59.46	62.29	108,035	61.138	0.00%
2006-11-07	0	0.650	0.650	0.660	0.650	0.680	14,150,000	9,359,530	0.6615	61.35	61.35	62.29	61.35	64.18	149,916	62.432	-2.99%
2006-11-06	0	0.670	0.660	0.670	0.600	0.700	19,962,000	13,326,910	0.6676	63.24	62.29	63.24	56.63	66.07	211,492	63.014	3.08%
2006-11-03	0	0.650	0.640	0.650	0.640	0.710	44,479,000	30,208,380	0.6792	61.35	60.41	61.35	60.41	67.01	471,244	64.103	-2.99%
2006-11-02	0	0.670	0.660	0.670	0.560	0.670	72,211,000	44,348,160	0.6141	63.24	62.29	63.24	52.86	63.24	765,058	57.967	21.82%
2006-11-01	0	0.550	0.550	0.560	0.540	0.560	5,089,000	2,785,960	0.5474	51.91	51.91	52.86	50.97	52.86	53,917	51.672	-1.79%
2006-10-31	0	0.560	0.560	0.570	0.520	0.570	15,891,000	8,847,740	0.5568	52.86	52.86	53.80	49.08	53.80	168,361	52.552	7.69%
2006-10-27	0	0.520	0.520	0.530	0.480	0.570	21,531,000	11,538,990	0.5359	49.08	49.08	50.02	45.31	53.80	228,116	50.584	5.05%
2006-10-26	0	0.495	0.490	0.495	0.490	0.540	18,972,000	9,913,830	0.5226	46.72	46.25	46.72	46.25	50.97	201,004	49.322	-8.33%
2006-10-25	0	0.540	0.530	0.540	0.530	0.590	21,316,000	11,946,330	0.5604	50.97	50.02	50.97	50.02	55.69	225,838	52.898	-5.26%
2006-10-24	0	0.570	0.570	0.580	0.540	0.630	303,106,000	168,817,740	0.5570	53.80	53.80	54.74	50.97	59.46	3,211,333	52.569	-14.93%
2006-10-23	1	-	-	-	-	-	0	0	-	63.24	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	63.24	-	-	-	-	0	-	0.00%
2006-10-19	0	0.670	0.650	0.660	0.600	0.670	9,790,000	6,215,190	0.6349	63.24	61.35	62.29	56.63	63.24	103,723	59.921	0.00%
2006-10-18	0	0.670	0.670	0.680	0.640	0.690	7,885,000	5,282,000	0.6699	63.24	63.24	64.18	60.41	65.13	83,540	63.227	-2.90%
2006-10-17	0	0.690	0.680	0.690	0.620	0.740	19,083,000	13,087,080	0.6858	65.13	64.18	65.13	58.52	69.85	202,180	64.730	11.29%
2006-10-16	0	0.620	0.610	0.620	0.570	0.620	3,979,000	2,362,250	0.5937	58.52	57.58	58.52	53.80	58.52	42,157	56.035	5.08%
2006-10-13	0	0.590	0.580	0.590	0.550	0.590	2,761,500	1,582,100	0.5729	55.69	54.74	55.69	51.91	55.69	29,257	54.075	3.51%
2006-10-12	0	0.570	0.560	0.570	0.550	0.600	3,768,000	2,164,490	0.5744	53.80	52.86	53.80	51.91	56.63	39,921	54.219	-5.00%
2006-10-11	0	0.600	0.590	0.610	0.560	0.630	6,939,000	4,164,570	0.6002	56.63	55.69	57.58	52.86	59.46	73,517	56.648	7.14%
2006-10-10	0	0.560	0.560	0.570	0.510	0.600	6,566,706	3,667,264	0.5585	52.86	52.86	53.80	48.14	56.63	69,573	52.711	-1.75%
2006-10-09	0	0.570	0.560	0.570	0.440	0.620	14,912,000	8,380,665	0.5620	53.80	52.86	53.80	41.53	58.52	157,989	53.046	21.28%
2006-10-06	0	0.470	0.460	0.470	0.430	0.490	4,509,000	2,046,615	0.4539	44.36	43.42	44.36	40.59	46.25	47,772	42.842	-5.05%
2006-10-05	0	0.495	0.490	0.500	0.485	0.570	4,351,000	2,195,430	0.5046	46.72	46.25	47.19	45.78	53.80	46,098	47.626	-8.33%
2006-10-04	0	0.540	0.530	0.550	0.530	0.580	5,203,000	2,895,850	0.5566	50.97	50.02	51.91	50.02	54.74	55,124	52.533	1.89%
2006-10-03	0	0.530	0.520	0.530	0.520	0.610	6,378,000	3,584,470	0.5620	50.02	49.08	50.02	49.08	57.58	67,573	53.046	-14.52%
2006-09-29	0	0.620	0.610	0.620	0.600	0.680	4,738,000	3,009,630	0.6352	58.52	57.58	58.52	56.63	64.18	50,198	59.955	-7.46%
2006-09-28	0	0.670	0.660	0.680	0.660	0.720	7,234,000	4,950,860	0.6844	63.24	62.29	64.18	62.29	67.96	76,642	64.597	3.08%
2006-09-27	0	0.650	0.640	0.660	0.630	0.710	8,949,750	6,022,800	0.6730	61.35	60.41	62.29	59.46	67.01	94,820	63.518	1.56%
2006-09-26	0	0.640	0.620	0.640	0.600	0.800	11,796,000	8,190,070	0.6943	60.41	58.52	60.41	56.63	75.51	124,976	65.533	-13.51%
2006-09-25	0	0.740	0.730	0.740	0.610	0.940	35,042,000	26,744,420	0.7632	69.85	68.90	69.85	57.58	88.72	371,261	72.037	21.31%
2006-09-22	0	0.610	0.600	0.610	0.480	0.630	31,556,000	17,881,045	0.5666	57.58	56.63	57.58	45.31	59.46	334,328	53.484	24.49%
2006-09-21	0	0.490	0.470	0.500	0.315	0.500	12,082,000	5,026,885	0.4161	46.25	44.36	47.19	29.73	47.19	128,006	39.271	42.03%
2006-09-20	0	0.345	0.325	0.340	0.320	0.365	2,361,000	790,795	0.3349	32.56	30.68	32.09	30.20	34.45	25,014	31.614	-6.76%
2006-09-19	0	0.370	0.360	0.370	0.360	0.400	2,284,000	868,605	0.3803	34.92	33.98	34.92	33.98	37.75	24,198	35.895	-5.13%
2006-09-18	0	0.390	0.375	0.390	0.360	0.410	2,457,000	961,060	0.3912	36.81	35.39	36.81	33.98	38.70	26,031	36.919	2.63%
2006-09-15	0	0.380	0.360	0.380	0.350	0.425	5,059,000	1,924,555	0.3804	35.87	33.98	35.87	33.04	40.11	53,599	35.907	-10.59%
2006-09-14	0	0.425	0.420	0.425	0.410	0.450	2,771,000	1,183,370	0.4271	40.11	39.64	40.11	38.70	42.47	29,358	40.308	0.00%
2006-09-13	0	0.425	0.425	0.430	0.400	0.500	13,745,000	6,178,050	0.4495	40.11	40.11	40.59	37.75	47.19	145,625	42.424	1.19%
2006-09-12	0	0.420	0.410	0.420	0.255	0.510	52,030,000	21,581,180	0.4148	39.64	38.70	39.64	24.07	48.14	551,245	39.150	82.61%
2006-09-11	0	0.230	0.221	0.230	0.110	0.232	17,491,000	2,901,718	0.1659	21.71	20.86	21.71	10.38	21.90	185,313	15.658	109.09%
2006-09-08	1	-	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	10.38	-	-	-	-	0	-	0.00%
2006-08-30	0	0.110	0.110	0.120	0.110	0.140	6,836,000	833,801	0.1220	10.38	10.38	11.33	10.38	13.21	72,426	11.512	-5.17%
2006-08-29	0	0.116	0.116	0.128	0.106	0.136	2,335,000	282,303	0.1209	10.95	10.95	12.08	10.00	12.84	24,739	11.411	-3.33%
2006-08-28	0	0.120	0.113	0.139	0.107	0.152	2,750,000	345,015	0.1255	11.33	10.67	13.12	10.10	14.35	29,136	11.842	-20.00%
2006-08-25	0	0.150	0.141	0.145	0.122	0.174	4,825,000	693,843	0.1438	14.16	13.31	13.69	11.52	16.42	51,120	13.573	23.97%
2006-08-24	0	0.121	0.121	0.123	0.120	0.135	1,254,000	161,788	0.1290	11.42	11.42	11.61	11.33	12.74	13,286	12.177	5.22%
2006-08-23	0	0.115	0.114	0.115	0.111	0.125	1,039,000	119,757	0.1153	10.85	10.76	10.85	10.48	11.80	11,008	10.879	-1.71%
2006-08-22	0	0.117	0.110	0.117	0.117	0.148	2,352,000	298,251	0.1268	11.04	10.38	11.04	11.04	13.97	24,919	11.969	-7.14%
2006-08-21	0	0.126	0.126	0.138	0.118	0.130	2,829,000	354,053	0.1252	11.89	11.89	13.03	11.14	12.27	29,973	11.813	-4.55%
2006-08-18	0	0.132	0.121	0.132	0.140	0.170	2,027,000	304,681	0.1503	12.46	11.42	12.46	13.21	16.05	21,476	14.187	-10.81%
2006-08-17	0	0.148	0.148	0.150	0.140	0.152	700,000	103,598	0.1480	13.97	13.97	14.16	13.21	14.35	7,416	13.969	-8.64%
2006-08-16	0	0.162	0.162	0.164	0.161	0.173	1,667,000	272,535	0.1635	15.29	15.29	15.48	15.20	16.33	17,661	15.431	-3.57%
2006-08-15	0	0.168	0.168	0.172	0.165	0.190	1,090,000	188,360	0.1728	15.86	15.86	16.23	15.57	17.93	11,548	16.311	-6.67%
2006-08-14	0	0.180	0.180	0.183	0.163	0.183	732,000	128,596	0.1757	16.99	16.99	17.27	15.38	17.27	7,755	16.582	-7.22%
2006-08-11	0	0.194	0.194	0.195	0.191	0.213	23,088,000	4,520,579	0.1958	18.31	18.31	18.41	18.03	20.10	244,612	18.481	-7.62%
2006-08-10	0	0.210	0.201	0.220	0.192	0.210	7,744,000	1,515,994	0.1958	19.82	18.97	20.76	18.12	19.82	82,046	18.477	5.00%
2006-08-09	0	0.200	0.200	0.230	-	-	0	0	-	18.88	18.88	21.71	-	-	0	-	0.00%
2006-08-08	0	0.200	0.200	0.219	0.200	0.221	571,000	119,292	0.2089	18.88	18.88	20.67	18.88	20.86	6,050	19.719	-4.76%
2006-08-07	0	0.210	0.207	0.250	0.206	0.210	13,000	2,718	0.2091	19.82	19.54	23.60	19.44	19.82	138	19.734	0.00%
2006-08-04	0	0.210	0.206	0.240	0.210	0.210	50,000	10,500	0.2100	19.82	19.44	22.65	19.82	19.82	530	19.821	0.00%
2006-08-03	0	0.210	0.210	0.234	0.210	0.240	178,000	40,880	0.2297	19.82	19.82	22.09	19.82	22.65	1,886	21.677	-12.13%
2006-08-02	0	0.239	0.216	0.260	0.239	0.239	50,000	11,950	0.2390	22.56	20.39	24.54	22.56	22.56	530	22.558	1.27%
2006-08-01	1	-	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2006-07-31	0	0.236	0.238	0.239	0.220	0.250	370,000	89,393	0.2416	22.28	22.46	22.56	20.76	23.60	3,920	22.804	15.12%
2006-07-28	0	0.205	0.200	0.205	0.200	0.212	58,000	12,230	0.2109	19.35	18.88	19.35	18.88	20.01	614	19.902	-2.38%
2006-07-27	0	0.210	0.205	0.220	0.210	0.230	450,000	96,900	0.2153	19.82	19.35	20.76	19.82	21.71	4,768	20.325	-8.70%
2006-07-26	0	0.230	0.230	0.265	0.201	0.230	357,000	76,314	0.2138	21.71	21.71	25.01	18.97	21.71	3,782	20.176	-2.13%
2006-07-25	0	0.235	0.205	0.265	0.235	0.265	90,000	22,050	0.2450	22.18	19.35	25.01	22.18	25.01	954	23.125	-11.32%
2006-07-24	0	0.265	0.210	0.280	-	-	0	0	-	25.01	19.82	26.43	-	-	0	-	0.00%
2006-07-21	0	0.265	0.260	0.270	0.260	0.265	694,000	180,940	0.2607	25.01	24.54	25.48	24.54	25.01	7,353	24.608	-1.85%
2006-07-20	0	0.270	0.205	0.270	0.280	0.280	20,000	5,600	0.2800	25.48	19.35	25.48	26.43	26.43	212	26.428	-8.47%
2006-07-19	0	0.295	0.205	0.295	-	-	0	0	-	27.84	19.35	27.84	-	-	0	-	0.00%
2006-07-18	0	0.295	0.270	0.300	-	-	0	0	-	27.84	25.48	28.32	-	-	0	-	0.00%
2006-07-17	0	0.295	0.265	0.295	0.300	0.300	10,000	3,000	0.3000	27.84	25.01	27.84	28.32	28.32	106	28.316	-1.67%
2006-07-14	0	0.300	0.260	0.300	0.240	0.320	312,000	92,530	0.2966	28.32	24.54	28.32	22.65	30.20	3,306	27.992	13.21%
2006-07-13	0	0.265	0.235	0.275	0.260	0.270	451,000	120,270	0.2667	25.01	22.18	25.96	24.54	25.48	4,778	25.170	-3.64%
2006-07-12	0	0.275	0.275	0.295	0.240	0.270	79,000	20,730	0.2624	25.96	25.96	27.84	22.65	25.48	837	24.767	-1.79%
2006-07-11	0	0.280	0.280	0.295	0.280	0.295	213,000	60,690	0.2849	26.43	26.43	27.84	26.43	27.84	2,257	26.893	-5.08%
2006-07-10	0	0.295	0.230	0.300	0.250	0.295	895,000	246,200	0.2751	27.84	21.71	28.32	23.60	27.84	9,482	25.964	5.36%
2006-07-07	0	0.280	0.255	0.280	0.235	0.285	378,000	105,000	0.2778	26.43	24.07	26.43	22.18	26.90	4,005	26.218	1.82%
2006-07-06	0	0.275	-	0.295	0.275	0.295	321,000	93,495	0.2913	25.96	-	27.84	25.96	27.84	3,401	27.491	-3.51%
2006-07-05	0	0.285	0.250	0.310	0.285	0.310	240,000	72,150	0.3006	26.90	23.60	29.26	26.90	29.26	2,543	28.375	-5.00%
2006-07-04	0	0.300	0.260	0.300	0.290	0.300	148,000	43,520	0.2941	28.32	24.54	28.32	27.37	28.32	1,568	27.755	20.00%
2006-07-03	0	0.250	0.250	0.290	0.240	0.240	28,000	6,720	0.2400	23.60	23.60	27.37	22.65	22.65	297	22.653	-7.41%
2006-06-30	0	0.270	0.240	0.295	0.270	0.270	100,000	27,000	0.2700	25.48	22.65	27.84	25.48	25.48	1,059	25.484	-6.90%
2006-06-29	0	0.290	0.270	0.305	0.290	0.290	10,000	2,900	0.2900	27.37	25.48	28.79	27.37	27.37	106	27.372	0.00%
2006-06-28	0	0.290	0.270	0.300	-	-	0	0	-	27.37	25.48	28.32	-	-	0	-	0.00%
2006-06-27	0	0.290	0.275	0.290	0.230	0.290	498,000	129,585	0.2602	27.37	25.96	27.37	21.71	27.37	5,276	24.560	-6.45%
2006-06-26	0	0.310	0.290	0.330	0.310	0.320	218,000	68,580	0.3146	29.26	27.37	31.15	29.26	30.20	2,310	29.693	-6.06%
2006-06-23	0	0.330	0.310	0.350	0.310	0.350	490,000	161,700	0.3300	31.15	29.26	33.04	29.26	33.04	5,191	31.147	3.13%
2006-06-22	0	0.320	0.300	0.330	0.290	0.350	696,000	220,900	0.3174	30.20	28.32	31.15	27.37	33.04	7,374	29.957	18.52%
2006-06-21	0	0.270	0.250	0.300	0.250	0.270	180,000	46,000	0.2556	25.48	23.60	28.32	23.60	25.48	1,907	24.121	8.00%
2006-06-20	0	0.250	0.210	-	0.205	0.250	283,000	61,550	0.2175	23.60	19.82	-	19.35	23.60	2,998	20.528	13.64%
2006-06-19	0	0.220	0.183	0.223	0.200	0.224	440,000	92,740	0.2108	20.76	17.27	21.05	18.88	21.14	4,662	19.894	-4.35%
2006-06-16	0	0.230	0.198	-	0.230	0.230	63,000	14,490	0.2300	21.71	18.69	-	21.71	21.71	667	21.709	9.52%
2006-06-15	0	0.210	0.190	0.230	0.210	0.210	151,000	31,710	0.2100	19.82	17.93	21.71	19.82	19.82	1,600	19.821	-8.70%
2006-06-14	0	0.230	0.188	0.230	0.187	0.230	54,000	12,248	0.2268	21.71	17.74	21.71	17.65	21.71	572	21.408	6.98%
2006-06-13	0	0.215	0.195	0.230	0.215	0.215	30,000	6,450	0.2150	20.29	18.41	21.71	20.29	20.29	318	20.293	9.69%
2006-06-12	0	0.196	0.196	0.226	0.195	0.196	235,000	46,050	0.1960	18.50	18.50	21.33	18.41	18.50	2,490	18.496	-4.85%
2006-06-09	0	0.206	0.206	0.260	0.200	0.238	509,000	105,740	0.2077	19.44	19.44	24.54	18.88	22.46	5,393	19.608	-6.36%
2006-06-08	0	0.220	0.200	0.238	0.220	0.238	411,000	95,554	0.2325	20.76	18.88	22.46	20.76	22.46	4,354	21.944	-12.00%
2006-06-07	0	0.250	0.240	0.250	0.240	0.300	558,000	139,880	0.2507	23.60	22.65	23.60	22.65	28.32	5,912	23.661	-10.71%
2006-06-06	0	0.280	0.280	0.310	0.280	0.280	25,000	7,000	0.2800	26.43	26.43	29.26	26.43	26.43	265	26.428	-9.68%
2006-06-05	0	0.310	0.300	0.310	0.300	0.380	1,683,000	538,810	0.3201	29.26	28.32	29.26	28.32	35.87	17,831	30.218	-18.42%
2006-06-02	0	0.380	0.380	0.410	0.380	0.410	1,123,000	453,830	0.4041	35.87	35.87	38.70	35.87	38.70	11,898	38.144	-7.32%
2006-06-01	0	0.410	0.380	0.440	0.290	0.470	1,761,000	709,765	0.4030	38.70	35.87	41.53	27.37	44.36	18,657	38.042	41.38%
2006-05-30	0	0.290	0.290	0.300	0.235	0.290	1,719,000	432,860	0.2518	27.37	27.37	28.32	22.18	27.37	18,212	23.767	26.09%
2006-05-29	0	0.230	0.195	0.234	0.190	0.230	917,000	208,670	0.2276	21.71	18.41	22.09	17.93	21.71	9,715	21.478	9.52%
2006-05-26	0	0.210	0.199	0.210	0.208	0.210	392,000	82,236	0.2098	19.82	18.78	19.82	19.63	19.82	4,153	19.801	0.96%
2006-05-25	0	0.208	0.198	0.208	0.205	0.210	439,000	91,690	0.2089	19.63	18.69	19.63	19.35	19.82	4,651	19.714	9.47%
2006-05-24	0	0.190	0.190	0.219	0.190	0.190	32,000	6,080	0.1900	17.93	17.93	20.67	17.93	17.93	339	17.933	-4.52%
2006-05-23	0	0.199	0.161	0.210	0.199	0.199	100,000	19,900	0.1990	18.78	15.20	19.82	18.78	18.78	1,059	18.783	-0.50%
2006-05-22	0	0.200	0.170	0.220	0.195	0.200	130,000	25,600	0.1969	18.88	16.05	20.76	18.41	18.88	1,377	18.587	-4.76%
2006-05-19	0	0.210	0.181	-	0.197	0.210	386,000	77,478	0.2007	19.82	17.08	-	18.59	19.82	4,090	18.945	8.81%
2006-05-18	0	0.193	0.146	0.193	-	-	0	0	-	18.22	13.78	18.22	-	-	0	-	0.00%
2006-05-17	0	0.193	0.180	0.193	0.159	0.199	338,000	62,188	0.1840	18.22	16.99	18.22	15.01	18.78	3,581	17.366	6.63%
2006-05-16	0	0.181	0.181	0.197	0.181	0.200	621,000	114,491	0.1844	17.08	17.08	18.59	17.08	18.88	6,579	17.402	0.56%
2006-05-15	0	0.180	0.180	0.200	0.180	0.182	800,000	144,400	0.1805	16.99	16.99	18.88	16.99	17.18	8,476	17.037	-2.70%
2006-05-12	0	0.185	0.170	0.200	-	-	0	0	-	17.46	16.05	18.88	-	-	0	-	0.00%
2006-05-11	0	0.185	0.170	0.200	0.185	0.186	250,000	46,450	0.1858	17.46	16.05	18.88	17.46	17.56	2,649	17.537	-2.12%
2006-05-10	0	0.189	0.189	0.200	0.189	0.189	231,000	43,659	0.1890	17.84	17.84	18.88	17.84	17.84	2,447	17.839	-0.53%
2006-05-09	0	0.190	0.180	0.200	0.190	0.195	700,000	133,900	0.1913	17.93	16.99	18.88	17.93	18.41	7,416	18.055	5.56%
2006-05-08	0	0.180	0.169	0.200	0.169	0.180	150,000	26,400	0.1760	16.99	15.95	18.88	15.95	16.99	1,589	16.612	6.51%
2006-05-04	0	0.169	0.165	0.194	-	-	0	0	-	15.95	15.57	18.31	-	-	0	-	0.00%
2006-05-03	0	0.169	0.161	0.194	-	-	0	0	-	15.95	15.20	18.31	-	-	0	-	0.00%
2006-05-02	0	0.169	0.161	0.181	0.161	0.169	410,000	68,310	0.1666	15.95	15.20	17.08	15.20	15.95	4,344	15.726	-7.14%
2006-04-28	0	0.182	0.139	0.182	-	-	0	0	-	17.18	13.12	17.18	-	-	0	-	-2.67%
2006-04-27	0	0.187	0.135	0.187	0.188	0.188	100,000	18,800	0.1880	17.65	12.74	17.65	17.74	17.74	1,059	17.745	6.86%
2006-04-26	0	0.175	0.164	0.195	-	-	0	0	-	16.52	15.48	18.41	-	-	0	-	0.00%
2006-04-25	0	0.175	0.174	0.199	0.141	0.198	439,000	76,946	0.1753	16.52	16.42	18.78	13.31	18.69	4,651	16.544	-12.94%
2006-04-24	0	0.201	0.153	0.201	0.153	0.203	140,000	26,420	0.1887	18.97	14.44	18.97	14.44	19.16	1,483	17.812	-1.47%
2006-04-21	0	0.204	0.184	0.204	0.140	0.204	200,000	33,356	0.1668	19.25	17.37	19.25	13.21	19.25	2,119	15.742	2.00%
2006-04-20	0	0.200	0.146	0.205	-	-	0	0	-	18.88	13.78	19.35	-	-	0	-	0.00%
2006-04-19	0	0.200	0.144	0.200	-	-	0	0	-	18.88	13.59	18.88	-	-	0	-	-2.44%
2006-04-18	0	0.205	0.140	0.205	-	-	0	0	-	19.35	13.21	19.35	-	-	0	-	0.00%
2006-04-13	0	0.205	0.150	0.209	-	-	0	0	-	19.35	14.16	19.73	-	-	0	-	0.00%
2006-04-12	0	0.205	0.190	0.210	-	-	0	0	-	19.35	17.93	19.82	-	-	0	-	0.00%
2006-04-11	0	0.205	0.181	0.205	0.205	0.205	100,000	20,500	0.2050	19.35	17.08	19.35	19.35	19.35	1,059	19.349	4.59%
2006-04-10	0	0.196	0.193	0.210	0.196	0.196	96,000	18,816	0.1960	18.50	18.22	19.82	18.50	18.50	1,017	18.500	0.00%
2006-04-07	0	0.196	0.176	0.210	-	-	0	0	-	18.50	16.61	19.82	-	-	0	-	0.00%
2006-04-06	0	0.196	0.196	0.210	0.196	0.196	98,000	19,208	0.1960	18.50	18.50	19.82	18.50	18.50	1,038	18.500	0.00%
2006-04-04	0	0.196	0.196	0.215	0.195	0.196	87,000	17,035	0.1958	18.50	18.50	20.29	18.41	18.50	922	18.481	0.51%
2006-04-03	0	0.195	0.195	0.215	0.185	0.200	567,000	110,415	0.1947	18.41	18.41	20.29	17.46	18.88	6,007	18.380	0.00%
2006-03-31	0	0.195	0.187	0.195	0.185	0.195	323,000	61,370	0.1900	18.41	17.65	18.41	17.46	18.41	3,422	17.933	8.33%
2006-03-30	0	0.180	0.160	0.200	0.180	0.180	13,000	2,340	0.1800	16.99	15.10	18.88	16.99	16.99	138	16.990	12.50%
2006-03-29	0	0.160	0.156	0.200	0.160	0.180	287,000	46,920	0.1635	15.10	14.72	18.88	15.10	16.99	3,041	15.431	-11.11%
2006-03-28	0	0.180	0.126	0.190	0.180	0.180	10,000	1,800	0.1800	16.99	11.89	17.93	16.99	16.99	106	16.990	0.00%
2006-03-27	0	0.180	0.131	0.190	0.180	0.180	166,000	29,880	0.1800	16.99	12.36	17.93	16.99	16.99	1,759	16.990	0.00%
2006-03-24	0	0.180	0.131	0.185	0.170	0.180	142,000	25,240	0.1777	16.99	12.36	17.46	16.05	16.99	1,504	16.777	5.88%
2006-03-23	0	0.170	0.170	0.190	-	-	0	0	-	16.05	16.05	17.93	-	-	0	-	0.00%
2006-03-22	0	0.170	0.170	-	0.170	0.170	40,000	6,800	0.1700	16.05	16.05	-	16.05	16.05	424	16.046	6.92%
2006-03-21	0	0.159	0.159	-	0.159	0.159	10,000	1,590	0.1590	15.01	15.01	-	15.01	15.01	106	15.007	-0.63%
2006-03-20	0	0.160	0.156	-	-	-	0	0	-	15.10	14.72	-	-	-	0	-	0.00%
2006-03-17	0	0.160	0.160	-	0.160	0.160	10,000	1,600	0.1600	15.10	15.10	-	15.10	15.10	106	15.102	0.00%
2006-03-16	0	0.160	0.160	0.200	0.160	0.160	128,000	20,480	0.1600	15.10	15.10	18.88	15.10	15.10	1,356	15.102	-11.11%
2006-03-15	0	0.180	0.134	0.200	-	-	0	0	-	16.99	12.65	18.88	-	-	0	-	0.00%
2006-03-14	0	0.180	0.140	0.200	-	-	0	0	-	16.99	13.21	18.88	-	-	0	-	0.00%
2006-03-13	0	0.180	0.130	0.180	0.180	0.180	70,000	12,600	0.1800	16.99	12.27	16.99	16.99	16.99	742	16.990	-2.70%
2006-03-10	0	0.185	0.173	0.200	0.185	0.185	430,000	79,550	0.1850	17.46	16.33	18.88	17.46	17.46	4,556	17.461	0.00%
2006-03-09	0	0.185	0.173	0.200	0.185	0.185	50,000	9,250	0.1850	17.46	16.33	18.88	17.46	17.46	530	17.461	6.94%
2006-03-08	0	0.173	0.173	0.185	0.173	0.173	160,000	27,680	0.1730	16.33	16.33	17.46	16.33	16.33	1,695	16.329	-6.49%
2006-03-07	0	0.185	0.173	0.195	0.165	0.185	354,000	62,256	0.1759	17.46	16.33	18.41	15.57	17.46	3,751	16.599	15.63%
2006-03-06	0	0.160	0.150	0.180	0.150	0.160	495,000	79,101	0.1598	15.10	14.16	16.99	14.16	15.10	5,244	15.083	6.67%
2006-03-03	0	0.150	0.127	0.150	0.128	0.150	110,000	16,456	0.1496	14.16	11.99	14.16	12.08	14.16	1,165	14.120	19.05%
2006-03-02	0	0.126	0.126	0.150	0.125	0.126	105,000	13,225	0.1260	11.89	11.89	14.16	11.80	11.89	1,112	11.888	0.00%
2006-03-01	0	0.126	0.126	0.140	0.126	0.155	16,000	2,364	0.1478	11.89	11.89	13.21	11.89	14.63	170	13.946	-7.35%
2006-02-28	0	0.136	0.135	0.150	0.135	0.154	73,000	9,959	0.1364	12.84	12.74	14.16	12.74	14.54	773	12.877	0.00%
2006-02-27	0	0.136	0.136	0.154	0.136	0.136	131,000	17,815	0.1360	12.84	12.84	14.54	12.84	12.84	1,388	12.836	0.74%
2006-02-24	0	0.135	0.135	0.140	0.135	0.136	292,000	39,440	0.1351	12.74	12.74	13.21	12.74	12.84	3,094	12.749	0.00%
2006-02-23	0	0.135	0.135	0.147	0.135	0.136	168,000	22,748	0.1354	12.74	12.74	13.87	12.74	12.84	1,780	12.780	1.50%
2006-02-22	0	0.133	0.132	0.147	0.133	0.133	40,000	5,320	0.1330	12.55	12.46	13.87	12.55	12.55	424	12.553	-1.48%
2006-02-21	0	0.135	0.135	0.148	0.126	0.135	72,000	9,578	0.1330	12.74	12.74	13.97	11.89	12.74	763	12.556	0.00%
2006-02-20	0	0.135	0.135	0.147	0.135	0.147	150,000	21,776	0.1452	12.74	12.74	13.87	12.74	13.87	1,589	13.702	6.30%
2006-02-17	0	0.127	0.127	0.145	0.127	0.127	2,000	254	0.1270	11.99	11.99	13.69	11.99	11.99	21	11.987	-9.29%
2006-02-16	0	0.140	0.140	0.145	0.125	0.140	341,200	47,074	0.1380	13.21	13.21	13.69	11.80	13.21	3,615	13.022	0.00%
2006-02-15	0	0.140	0.131	0.140	-	-	0	0	-	13.21	12.36	13.21	-	-	0	-	0.00%
2006-02-14	0	0.140	0.140	0.150	0.136	0.142	239,000	33,454	0.1400	13.21	13.21	14.16	12.84	13.40	2,532	13.212	-9.68%
2006-02-13	0	0.155	0.151	0.155	0.141	0.155	1,184,000	175,104	0.1479	14.63	14.25	14.63	13.31	14.63	12,544	13.959	-3.73%
2006-02-10	0	0.161	0.150	0.161	0.140	0.162	793,000	122,649	0.1547	15.20	14.16	15.20	13.21	15.29	8,402	14.598	-3.59%
2006-02-09	0	0.167	0.147	0.167	0.125	0.167	1,879,000	263,553	0.1403	15.76	13.87	15.76	11.80	15.76	19,908	13.239	33.60%
2006-02-08	0	0.125	0.125	0.130	0.125	0.125	472,000	59,000	0.1250	11.80	11.80	12.27	11.80	11.80	5,001	11.798	0.00%
2006-02-07	0	0.125	0.125	0.129	0.125	0.129	224,000	28,400	0.1268	11.80	11.80	12.18	11.80	12.18	2,373	11.967	-3.85%
2006-02-06	0	0.130	0.126	0.130	0.130	0.130	210,000	27,300	0.1300	12.27	11.89	12.27	12.27	12.27	2,225	12.270	1.56%
2006-02-03	0	0.128	0.125	0.148	0.128	0.128	200,000	25,600	0.1280	12.08	11.80	13.97	12.08	12.08	2,119	12.081	-0.78%
2006-02-02	0	0.129	0.126	0.150	0.120	0.130	750,000	96,180	0.1282	12.18	11.89	14.16	11.33	12.27	7,946	12.104	-0.77%
2006-02-01	0	0.130	0.111	0.130	0.128	0.130	100,000	12,840	0.1284	12.27	10.48	12.27	12.08	12.27	1,059	12.119	16.07%
2006-01-27	0	0.112	0.112	0.115	0.112	0.112	170,000	19,310	0.1136	10.57	10.57	10.85	10.57	10.57	1,801	10.721	-2.61%
2006-01-26	0	0.115	0.115	0.116	0.115	0.116	498,000	57,568	0.1156	10.85	10.85	10.95	10.85	10.95	5,276	10.911	-2.54%
2006-01-25	0	0.118	0.118	0.136	0.118	0.118	153,000	18,054	0.1180	11.14	11.14	12.84	11.14	11.14	1,621	11.138	3.51%
2006-01-24	0	0.114	0.114	0.116	0.114	0.115	242,000	27,738	0.1146	10.76	10.76	10.95	10.76	10.85	2,564	10.819	0.00%
2006-01-23	0	0.114	0.111	0.114	0.110	0.114	614,000	68,696	0.1119	10.76	10.48	10.76	10.38	10.76	6,505	10.560	10.68%
2006-01-20	0	0.103	0.103	0.114	0.103	0.105	590,000	61,238	0.1038	9.722	9.722	10.76	9.722	9.911	6,251	9.7967	-6.36%
2006-01-19	0	0.110	0.105	0.110	0.101	0.112	1,881,000	199,564	0.1061	10.38	9.911	10.38	9.533	10.57	19,929	10.014	-3.51%
2006-01-18	0	0.114	0.110	0.114	0.096	0.117	1,045,000	115,955	0.1110	10.76	10.38	10.76	9.061	11.04	11,072	10.473	14.00%
2006-01-17	0	0.100	0.100	0.117	0.100	0.105	1,487,000	149,736	0.1007	9.439	9.439	11.04	9.439	9.911	15,754	9.5044	-4.76%
2006-01-16	0	0.105	0.105	0.119	0.105	0.122	2,309,000	266,019	0.1152	9.911	9.911	11.23	9.911	11.52	24,463	10.874	0.00%
2006-01-13	0	0.105	0.098	0.105	0.096	0.135	4,422,000	476,043	0.1077	9.911	9.250	9.911	9.061	12.74	46,850	10.161	-8.70%
2006-01-12	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
2005-12-23	0	0.115	0.110	0.120	0.110	0.130	2,970,000	344,400	0.1160	10.85	10.38	11.33	10.38	12.27	31,466	10.945	-20.69%
2005-12-22	0	0.145	0.131	0.145	0.130	0.148	800,000	111,200	0.1390	13.69	12.36	13.69	12.27	13.97	8,476	13.120	-2.68%
2005-12-21	0	0.149	0.129	0.149	-	-	0	0	-	14.06	12.18	14.06	-	-	0	-	0.00%
2005-12-20	0	0.149	0.116	0.149	-	-	0	0	-	14.06	10.95	14.06	-	-	0	-	0.00%
2005-12-19	0	0.149	0.136	0.149	-	-	0	0	-	14.06	12.84	14.06	-	-	0	-	-3.87%
2005-12-16	0	0.155	0.138	0.165	-	-	0	0	-	14.63	13.03	15.57	-	-	0	-	0.00%
2005-12-15	0	0.155	0.138	0.155	-	-	0	0	-	14.63	13.03	14.63	-	-	0	-	0.00%
2005-12-14	0	0.155	0.143	0.155	0.130	0.159	740,000	106,550	0.1440	14.63	13.50	14.63	12.27	15.01	7,840	13.590	-1.27%
2005-12-13	0	0.157	0.147	0.157	-	-	0	0	-	14.82	13.87	14.82	-	-	0	-	0.00%
2005-12-12	0	0.157	0.145	0.157	0.140	0.160	650,000	97,250	0.1496	14.82	13.69	14.82	13.21	15.10	6,887	14.122	-2.48%
2005-12-09	0	0.161	0.150	0.161	0.144	0.161	610,000	98,040	0.1607	15.20	14.16	15.20	13.59	15.20	6,463	15.170	-1.83%
2005-12-08	0	0.164	0.150	0.164	0.140	0.166	1,050,000	152,900	0.1456	15.48	14.16	15.48	13.21	15.67	11,124	13.744	11.56%
2005-12-07	0	0.147	0.143	0.162	0.147	0.155	45,000	6,855	0.1523	13.87	13.50	15.29	13.87	14.63	477	14.378	-5.16%
2005-12-06	0	0.155	0.155	0.160	0.154	0.160	405,000	63,665	0.1572	14.63	14.63	15.10	14.54	15.10	4,291	14.837	2.65%
2005-12-05	0	0.151	0.131	0.151	-	-	0	0	-	14.25	12.36	14.25	-	-	0	-	0.00%
2005-12-02	0	0.151	0.148	0.156	0.149	0.169	1,630,000	258,930	0.1589	14.25	13.97	14.72	14.06	15.95	17,269	14.994	2.03%
2005-12-01	0	0.148	0.148	0.159	0.140	0.168	1,013,000	155,914	0.1539	13.97	13.97	15.01	13.21	15.86	10,732	14.527	-8.64%
2005-11-30	0	0.162	0.152	0.165	0.160	0.169	1,250,000	204,650	0.1637	15.29	14.35	15.57	15.10	15.95	13,243	15.453	-4.14%
2005-11-29	0	0.169	0.152	0.169	0.140	0.169	1,053,000	158,159	0.1502	15.95	14.35	15.95	13.21	15.95	11,156	14.177	4.32%
2005-11-28	0	0.162	0.150	0.162	0.140	0.169	1,381,000	212,649	0.1540	15.29	14.16	15.29	13.21	15.95	14,631	14.534	1.89%
2005-11-25	0	0.159	0.143	0.159	0.161	0.161	350,000	56,350	0.1610	15.01	13.50	15.01	15.20	15.20	3,708	15.196	-16.75%
2005-11-24	0	0.191	0.130	0.192	0.179	0.191	405,000	74,955	0.1851	18.03	12.27	18.12	16.90	18.03	4,291	17.468	7.91%
2005-11-23	0	0.177	0.130	0.200	0.177	0.177	100,000	17,700	0.1770	16.71	12.27	18.88	16.71	16.71	1,059	16.706	-1.67%
2005-11-22	0	0.180	0.148	0.180	0.145	0.180	905,000	136,725	0.1511	16.99	13.97	16.99	13.69	16.99	9,588	14.260	8.43%
2005-11-21	0	0.166	0.156	0.166	0.165	0.166	700,000	115,800	0.1654	15.67	14.72	15.67	15.57	15.67	7,416	15.614	-3.49%
2005-11-18	0	0.172	0.141	0.172	0.154	0.175	850,000	140,850	0.1657	16.23	13.31	16.23	14.54	16.52	9,006	15.640	-9.47%
2005-11-17	0	0.190	-	0.190	-	-	0	0	-	17.93	-	17.93	-	-	0	-	-12.84%
2005-11-16	0	0.218	-	0.218	0.238	0.238	180,000	42,840	0.2380	20.58	-	20.58	22.46	22.46	1,907	22.464	0.00%
2005-11-15	0	0.218	-	0.218	0.220	0.226	102,000	23,040	0.2259	20.58	-	20.58	20.76	21.33	1,081	21.320	5.83%
2005-11-14	0	0.206	-	0.215	0.186	0.206	480,000	91,280	0.1902	19.44	-	20.29	17.56	19.44	5,085	17.949	-1.90%
2005-11-11	0	0.210	-	0.230	-	-	0	0	-	19.82	-	21.71	-	-	0	-	0.00%
2005-11-10	0	0.210	0.186	0.230	-	-	0	0	-	19.82	17.56	21.71	-	-	0	-	0.00%
2005-11-09	0	0.210	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	0.00%
2005-11-08	0	0.210	0.186	0.230	-	-	0	0	-	19.82	17.56	21.71	-	-	0	-	0.00%
2005-11-07	0	0.210	0.186	0.224	-	-	0	0	-	19.82	17.56	21.14	-	-	0	-	0.00%
2005-11-04	0	0.210	0.210	0.225	0.210	0.210	195,000	40,950	0.2100	19.82	19.82	21.24	19.82	19.82	2,066	19.821	0.00%
2005-11-03	0	0.210	-	0.230	0.210	0.210	139,000	29,190	0.2100	19.82	-	21.71	19.82	19.82	1,473	19.821	10.53%
2005-11-02	0	0.190	0.170	0.205	-	-	0	0	-	17.93	16.05	19.35	-	-	0	-	0.00%
2005-11-01	0	0.190	0.170	0.210	0.165	0.190	500,000	87,500	0.1750	17.93	16.05	19.82	15.57	17.93	5,297	16.518	15.15%
2005-10-31	0	0.165	0.165	-	-	-	0	0	-	15.57	15.57	-	-	-	0	-	0.61%
2005-10-28	0	0.164	0.164	-	0.162	0.162	19,000	3,078	0.1620	15.48	15.48	-	15.29	15.29	201	15.291	-4.09%
2005-10-27	0	0.171	0.171	-	0.171	0.171	30,000	5,130	0.1710	16.14	16.14	-	16.14	16.14	318	16.140	0.00%
2005-10-26	0	0.171	0.171	-	0.171	0.171	20,000	3,420	0.1710	16.14	16.14	-	16.14	16.14	212	16.140	0.00%
2005-10-25	0	0.171	0.171	-	-	-	0	0	-	16.14	16.14	-	-	-	0	-	0.59%
2005-10-24	0	0.170	0.170	-	0.170	0.170	30,000	5,100	0.1700	16.05	16.05	-	16.05	16.05	318	16.046	0.00%
2005-10-21	0	0.170	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2005-10-20	0	0.170	0.170	-	-	-	0	0	-	16.05	16.05	-	-	-	0	-	0.00%
2005-10-19	0	0.170	-	-	-	-	0	0	-	16.05	-	-	-	-	0	-	0.00%
2005-10-18	0	0.170	0.170	0.209	0.170	0.170	423,000	71,910	0.1700	16.05	16.05	19.73	16.05	16.05	4,482	16.046	-18.66%
2005-10-17	0	0.209	-	0.209	0.210	0.210	100,000	21,000	0.2100	19.73	-	19.73	19.82	19.82	1,059	19.821	0.00%
2005-10-14	0	0.209	-	0.209	-	-	0	0	-	19.73	-	19.73	-	-	0	-	-11.06%
2005-10-13	0	0.235	-	0.235	-	-	0	0	-	22.18	-	22.18	-	-	0	-	-3.29%
2005-10-12	0	0.243	-	0.245	-	-	0	0	-	22.94	-	23.12	-	-	0	-	0.00%
2005-10-10	0	0.243	-	0.243	-	-	0	0	-	22.94	-	22.94	-	-	0	-	-0.82%
2005-10-07	0	0.245	-	0.249	-	-	0	0	-	23.12	-	23.50	-	-	0	-	0.00%
2005-10-06	0	0.245	-	0.245	-	-	0	0	-	23.12	-	23.12	-	-	0	-	-0.81%
2005-10-05	0	0.247	-	0.247	-	-	10,000	2,470	0.2470	23.31	-	23.31	-	-	106	23.313	-0.40%
2005-10-04	0	0.248	-	0.249	-	-	0	0	-	23.41	-	23.50	-	-	0	-	0.00%
2005-10-03	0	0.248	0.248	0.249	0.235	0.235	20,000	4,700	0.2350	23.41	23.41	23.50	22.18	22.18	212	22.181	5.53%
2005-09-30	0	0.235	-	0.235	-	-	0	0	-	22.18	-	22.18	-	-	0	-	0.00%
2005-09-29	0	0.235	0.234	0.235	0.205	0.245	691,000	147,994	0.2142	22.18	22.09	22.18	19.35	23.12	7,321	20.215	17.50%
2005-09-28	0	0.200	0.176	0.200	0.178	0.200	370,000	68,920	0.1863	18.88	16.61	18.88	16.80	18.88	3,920	17.581	23.46%
2005-09-27	0	0.162	0.162	0.180	0.160	0.160	166,000	26,560	0.1600	15.29	15.29	16.99	15.10	15.10	1,759	15.102	-12.90%
2005-09-26	0	0.186	0.163	0.186	-	-	0	0	-	17.56	15.38	17.56	-	-	0	-	-0.53%
2005-09-23	0	0.187	0.171	0.199	0.187	0.187	481,000	89,947	0.1870	17.65	16.14	18.78	17.65	17.65	5,096	17.650	11.98%
2005-09-22	0	0.167	0.167	0.185	-	-	0	0	-	15.76	15.76	17.46	-	-	0	-	0.00%
2005-09-21	0	0.167	0.167	0.180	-	-	0	0	-	15.76	15.76	16.99	-	-	0	-	4.37%
2005-09-20	0	0.160	0.160	0.200	0.160	0.180	202,000	36,320	0.1798	15.10	15.10	18.88	15.10	16.99	2,140	16.971	0.00%
2005-09-16	0	0.160	0.160	0.200	0.160	0.185	369,000	66,540	0.1803	15.10	15.10	18.88	15.10	17.46	3,909	17.020	-3.03%
2005-09-15	0	0.165	0.159	-	0.159	0.165	605,000	98,000	0.1620	15.57	15.01	-	15.01	15.57	6,410	15.289	3.77%
2005-09-14	0	0.159	0.120	0.160	-	-	0	0	-	15.01	11.33	15.10	-	-	0	-	0.00%
2005-09-13	0	0.159	0.120	0.159	0.159	0.159	40,000	6,360	0.1590	15.01	11.33	15.01	15.01	15.01	424	15.007	-0.63%
2005-09-12	0	0.160	0.120	0.160	-	-	0	0	-	15.10	11.33	15.10	-	-	0	-	0.00%
2005-09-09	0	0.160	0.120	0.160	-	-	0	0	-	15.10	11.33	15.10	-	-	0	-	0.00%
2005-09-08	0	0.160	0.120	0.160	-	-	0	0	-	15.10	11.33	15.10	-	-	0	-	0.00%
2005-09-07	0	0.160	0.120	0.180	-	-	0	0	-	15.10	11.33	16.99	-	-	0	-	0.00%
2005-09-06	0	0.160	0.120	0.180	-	-	0	0	-	15.10	11.33	16.99	-	-	0	-	0.00%
2005-09-05	0	0.160	0.120	0.160	-	-	0	0	-	15.10	11.33	15.10	-	-	0	-	0.00%
2005-09-02	0	0.160	0.132	0.179	-	-	0	0	-	15.10	12.46	16.90	-	-	0	-	0.00%
2005-09-01	0	0.160	0.132	0.178	-	-	0	0	-	15.10	12.46	16.80	-	-	0	-	0.00%
2005-08-31	0	0.160	0.120	-	-	-	0	0	-	15.10	11.33	-	-	-	0	-	0.00%
2005-08-30	0	0.160	0.124	0.160	0.155	0.160	25,000	3,900	0.1560	15.10	11.70	15.10	14.63	15.10	265	14.724	0.00%
2005-08-29	0	0.160	0.126	0.160	-	-	0	0	-	15.10	11.89	15.10	-	-	0	-	-0.62%
2005-08-26	0	0.161	0.122	0.161	-	-	0	0	-	15.20	11.52	15.20	-	-	0	-	0.00%
2005-08-25	0	0.161	0.124	0.181	-	-	0	0	-	15.20	11.70	17.08	-	-	0	-	0.00%
2005-08-24	0	0.161	0.161	-	0.161	0.161	200,000	32,200	0.1610	15.20	15.20	-	15.20	15.20	2,119	15.196	14.18%
2005-08-23	0	0.141	0.141	0.160	-	-	0	0	-	13.31	13.31	15.10	-	-	0	-	0.71%
2005-08-22	0	0.140	0.130	0.160	-	-	0	0	-	13.21	12.27	15.10	-	-	0	-	0.00%
2005-08-19	0	0.140	0.125	0.160	-	-	0	0	-	13.21	11.80	15.10	-	-	0	-	0.00%
2005-08-18	0	0.140	0.140	0.160	0.140	0.140	40,000	5,600	0.1400	13.21	13.21	15.10	13.21	13.21	424	13.214	-3.45%
2005-08-17	0	0.145	0.145	0.149	0.136	0.159	300,000	42,335	0.1411	13.69	13.69	14.06	12.84	15.01	3,178	13.319	-2.03%
2005-08-16	0	0.148	0.148	0.154	0.148	0.150	788,000	117,484	0.1491	13.97	13.97	14.54	13.97	14.16	8,349	14.072	12.12%
2005-08-15	0	0.132	0.132	0.155	0.122	0.122	10,000	1,220	0.1220	12.46	12.46	14.63	11.52	11.52	106	11.515	-15.92%
2005-08-12	0	0.157	0.140	0.157	0.135	0.162	1,388,000	195,180	0.1406	14.82	13.21	14.82	12.74	15.29	14,706	13.273	-3.09%
2005-08-11	0	0.162	0.131	0.162	0.162	0.162	20,000	3,240	0.1620	15.29	12.36	15.29	15.29	15.29	212	15.291	13.29%
2005-08-10	0	0.143	0.142	0.162	-	-	0	0	-	13.50	13.40	15.29	-	-	0	-	0.00%
2005-08-09	0	0.143	0.121	0.162	-	-	0	0	-	13.50	11.42	15.29	-	-	0	-	0.00%
2005-08-08	0	0.143	0.143	0.162	-	-	0	0	-	13.50	13.50	15.29	-	-	0	-	0.70%
2005-08-05	0	0.142	0.130	0.162	-	-	0	0	-	13.40	12.27	15.29	-	-	0	-	0.00%
2005-08-04	0	0.142	0.125	-	-	-	0	0	-	13.40	11.80	-	-	-	0	-	0.00%
2005-08-03	0	0.142	0.120	0.162	-	-	0	0	-	13.40	11.33	15.29	-	-	0	-	0.00%
2005-08-02	0	0.142	0.142	-	-	-	0	0	-	13.40	13.40	-	-	-	0	-	5.19%
2005-08-01	0	0.135	0.135	0.160	0.135	0.135	10,000	1,350	0.1350	12.74	12.74	15.10	12.74	12.74	106	12.742	-3.57%
2005-07-29	0	0.140	0.140	0.157	0.137	0.140	32,000	4,444	0.1389	13.21	13.21	14.82	12.93	13.21	339	13.108	2.19%
2005-07-28	0	0.137	0.129	-	-	-	0	0	-	12.93	12.18	-	-	-	0	-	0.00%
2005-07-27	0	0.137	0.137	0.160	0.137	0.140	50,000	6,940	0.1388	12.93	12.93	15.10	12.93	13.21	530	13.101	-2.14%
2005-07-26	0	0.140	0.122	0.170	0.140	0.150	390,000	57,600	0.1477	13.21	11.52	16.05	13.21	14.16	4,132	13.940	-6.67%
2005-07-25	0	0.150	0.110	0.150	-	-	0	0	-	14.16	10.38	14.16	-	-	0	-	0.00%
2005-07-22	0	0.150	0.150	0.170	0.150	0.150	35,000	5,250	0.1500	14.16	14.16	16.05	14.16	14.16	371	14.158	-11.76%
2005-07-21	0	0.170	-	0.170	-	-	0	0	-	16.05	-	16.05	-	-	0	-	-5.03%
2005-07-20	0	0.179	0.179	0.180	0.170	0.170	100,000	17,000	0.1700	16.90	16.90	16.99	16.05	16.05	1,059	16.046	-0.56%
2005-07-19	0	0.180	0.136	0.200	-	-	0	0	-	16.99	12.84	18.88	-	-	0	-	0.00%
2005-07-18	0	0.180	0.130	-	0.179	0.180	4,000	719	0.1798	16.99	12.27	-	16.90	16.99	42	16.966	0.56%
2005-07-15	0	0.179	-	0.179	-	-	0	0	-	16.90	-	16.90	-	-	0	-	-10.05%
2005-07-14	0	0.199	0.199	0.200	0.180	0.180	21,000	3,780	0.1800	18.78	18.78	18.88	16.99	16.99	222	16.990	-0.50%
2005-07-13	0	0.200	-	0.200	-	-	0	0	-	18.88	-	18.88	-	-	0	-	-9.09%
2005-07-12	0	0.220	-	0.220	0.230	0.230	1,000	230	0.2300	20.76	-	20.76	21.71	21.71	11	21.709	0.00%
2005-07-11	0	0.220	0.160	0.234	-	-	0	0	-	20.76	15.10	22.09	-	-	0	-	0.00%
2005-07-08	0	0.220	0.171	0.230	-	-	0	0	-	20.76	16.14	21.71	-	-	0	-	0.00%
2005-07-07	0	0.220	0.160	0.234	-	-	0	0	-	20.76	15.10	22.09	-	-	0	-	0.00%
2005-07-06	0	0.220	0.170	0.220	-	-	0	0	-	20.76	16.05	20.76	-	-	0	-	-3.93%
2005-07-05	0	0.229	0.180	0.229	-	-	0	0	-	21.61	16.99	21.61	-	-	0	-	-3.38%
2005-07-04	0	0.237	-	0.237	-	-	0	0	-	22.37	-	22.37	-	-	0	-	-0.42%
2005-06-30	0	0.238	-	0.238	0.240	0.240	1,000	240	0.2400	22.46	-	22.46	22.65	22.65	11	22.653	-0.42%
2005-06-29	0	0.239	-	0.240	-	-	0	0	-	22.56	-	22.65	-	-	0	-	0.00%
2005-06-28	0	0.239	-	0.240	-	-	0	0	-	22.56	-	22.65	-	-	0	-	0.00%
2005-06-27	0	0.239	-	0.239	-	-	0	0	-	22.56	-	22.56	-	-	0	-	0.00%
2005-06-24	0	0.239	-	0.240	-	-	0	0	-	22.56	-	22.65	-	-	0	-	0.00%
2005-06-23	0	0.239	0.239	0.240	0.239	0.239	49,000	11,711	0.2390	22.56	22.56	22.65	22.56	22.56	519	22.558	-2.45%
2005-06-22	0	0.245	-	0.245	0.250	0.250	63,000	15,750	0.2500	23.12	-	23.12	23.60	23.60	667	23.597	8.41%
2005-06-21	0	0.226	-	0.228	-	-	0	0	-	21.33	-	21.52	-	-	0	-	0.00%
2005-06-20	0	0.226	-	0.226	-	-	0	0	-	21.33	-	21.33	-	-	0	-	-0.88%
2005-06-17	0	0.228	-	0.228	-	-	0	0	-	21.52	-	21.52	-	-	0	-	-0.44%
2005-06-16	0	0.229	-	0.265	-	-	0	0	-	21.61	-	25.01	-	-	0	-	0.00%
2005-06-15	0	0.229	-	0.260	-	-	0	0	-	21.61	-	24.54	-	-	0	-	0.00%
2005-06-14	0	0.229	-	0.229	-	-	0	0	-	21.61	-	21.61	-	-	0	-	-2.14%
2005-06-13	0	0.234	0.195	0.234	0.198	0.234	21,000	4,194	0.1997	22.09	18.41	22.09	18.69	22.09	222	18.850	21.87%
2005-06-10	0	0.192	0.190	0.210	-	-	0	0	-	18.12	17.93	19.82	-	-	0	-	0.00%
2005-06-09	0	0.192	0.192	0.210	0.191	0.191	5,000	955	0.1910	18.12	18.12	19.82	18.03	18.03	53	18.028	-1.03%
2005-06-08	0	0.194	0.194	0.210	0.191	0.191	48,000	9,168	0.1910	18.31	18.31	19.82	18.03	18.03	509	18.028	1.57%
2005-06-07	0	0.191	0.191	0.215	0.188	0.188	10,000	1,880	0.1880	18.03	18.03	20.29	17.74	17.74	106	17.745	-14.35%
2005-06-06	0	0.223	0.193	0.223	-	-	0	0	-	21.05	18.22	21.05	-	-	0	-	-0.45%
2005-06-03	0	0.224	0.191	0.224	0.225	0.225	90,000	20,250	0.2250	21.14	18.03	21.14	21.24	21.24	954	21.237	6.67%
2005-06-02	0	0.210	0.200	0.220	-	-	0	0	-	19.82	18.88	20.76	-	-	0	-	0.00%
2005-06-01	0	0.210	0.190	0.230	-	-	0	0	-	19.82	17.93	21.71	-	-	0	-	0.00%
2005-05-31	0	0.210	0.170	0.225	-	-	0	0	-	19.82	16.05	21.24	-	-	0	-	0.00%
2005-05-30	0	0.210	0.170	0.219	-	-	0	0	-	19.82	16.05	20.67	-	-	0	-	0.00%
2005-05-27	0	0.210	0.200	0.225	0.210	0.210	200,000	42,000	0.2100	19.82	18.88	21.24	19.82	19.82	2,119	19.821	0.48%
2005-05-26	0	0.209	0.160	0.215	-	-	0	0	-	19.73	15.10	20.29	-	-	0	-	0.00%
2005-05-25	0	0.209	0.200	0.220	-	-	0	0	-	19.73	18.88	20.76	-	-	0	-	0.00%
2005-05-24	0	0.209	0.160	0.220	-	-	0	0	-	19.73	15.10	20.76	-	-	0	-	0.00%
2005-05-23	0	0.209	0.200	0.216	-	-	0	0	-	19.73	18.88	20.39	-	-	0	-	0.00%
2005-05-20	0	0.209	0.170	0.209	-	-	0	0	-	19.73	16.05	19.73	-	-	0	-	-0.48%
2005-05-19	0	0.210	0.170	0.215	-	-	0	0	-	19.82	16.05	20.29	-	-	0	-	0.00%
2005-05-18	0	0.210	0.170	0.220	-	-	0	0	-	19.82	16.05	20.76	-	-	0	-	0.00%
2005-05-17	0	0.210	0.170	0.220	-	-	0	0	-	19.82	16.05	20.76	-	-	0	-	0.00%
2005-05-13	0	0.210	0.170	0.215	-	-	0	0	-	19.82	16.05	20.29	-	-	0	-	0.00%
2005-05-12	0	0.210	0.170	0.219	0.210	0.210	220,000	46,200	0.2100	19.82	16.05	20.67	19.82	19.82	2,331	19.821	0.00%
2005-05-11	0	0.210	0.210	0.224	0.210	0.220	110,000	24,100	0.2191	19.82	19.82	21.14	19.82	20.76	1,165	20.679	0.00%
2005-05-10	0	0.210	0.210	0.219	0.210	0.210	10,000	2,100	0.2100	19.82	19.82	20.67	19.82	19.82	106	19.821	3.96%
2005-05-09	0	0.202	0.200	0.218	0.202	0.210	275,000	56,575	0.2057	19.07	18.88	20.58	19.07	19.82	2,914	19.418	1.00%
2005-05-06	0	0.200	0.200	0.225	0.200	0.200	50,000	10,000	0.2000	18.88	18.88	21.24	18.88	18.88	530	18.877	-2.91%
2005-05-05	0	0.206	0.200	0.246	0.206	0.206	200,000	41,200	0.2060	19.44	18.88	23.22	19.44	19.44	2,119	19.444	-3.74%
2005-05-04	0	0.214	0.211	0.218	0.200	0.244	931,700	194,942	0.2092	20.20	19.92	20.58	18.88	23.03	9,871	19.749	-12.30%
2005-05-03	0	0.244	0.211	0.260	-	-	0	0	-	23.03	19.92	24.54	-	-	0	-	0.00%
2005-04-29	0	0.244	-	0.260	-	-	0	0	-	23.03	-	24.54	-	-	0	-	0.00%
2005-04-28	0	0.244	-	0.260	0.244	0.260	230,000	57,680	0.2508	23.03	-	24.54	23.03	24.54	2,437	23.670	1.67%
2005-04-27	0	0.240	-	0.249	0.240	0.250	150,000	36,500	0.2433	22.65	-	23.50	22.65	23.60	1,589	22.967	-1.64%
2005-04-26	0	0.244	0.255	0.260	0.244	0.244	20,000	4,880	0.2440	23.03	24.07	24.54	23.03	23.03	212	23.030	-12.86%
2005-04-25	0	0.280	-	0.280	0.325	0.325	190,000	61,750	0.3250	26.43	-	26.43	30.68	30.68	2,013	30.676	-3.45%
2005-04-22	0	0.290	-	0.290	0.310	0.310	200,000	62,000	0.3100	27.37	-	27.37	29.26	29.26	2,119	29.260	11.54%
2005-04-21	0	0.260	0.275	0.295	0.260	0.265	50,000	13,200	0.2640	24.54	25.96	27.84	24.54	25.01	530	24.918	0.00%
2005-04-20	0	0.260	0.260	0.320	-	-	0	0	-	24.54	24.54	30.20	-	-	0	-	0.00%
2005-04-19	0	0.260	0.255	0.310	0.260	0.260	150,000	39,000	0.2600	24.54	24.07	29.26	24.54	24.54	1,589	24.540	-3.70%
2005-04-18	0	0.270	0.255	0.305	-	-	0	0	-	25.48	24.07	28.79	-	-	0	-	0.00%
2005-04-15	0	0.270	0.270	0.315	-	-	0	0	-	25.48	25.48	29.73	-	-	0	-	1.89%
2005-04-14	0	0.265	0.265	0.320	0.260	0.265	270,000	71,200	0.2637	25.01	25.01	30.20	24.54	25.01	2,861	24.890	-7.02%
2005-04-13	0	0.285	0.260	0.320	-	-	0	0	-	26.90	24.54	30.20	-	-	0	-	0.00%
2005-04-12	0	0.285	0.250	0.320	-	-	0	0	-	26.90	23.60	30.20	-	-	0	-	0.00%
2005-04-11	0	0.285	0.255	0.320	-	-	0	0	-	26.90	24.07	30.20	-	-	0	-	0.00%
2005-04-08	0	0.285	0.255	0.310	-	-	0	0	-	26.90	24.07	29.26	-	-	0	-	0.00%
2005-04-07	0	0.285	0.255	0.300	-	-	0	0	-	26.90	24.07	28.32	-	-	0	-	0.00%
2005-04-06	0	0.285	0.250	0.310	-	-	0	0	-	26.90	23.60	29.26	-	-	0	-	0.00%
2005-04-04	0	0.285	0.250	0.310	-	-	0	0	-	26.90	23.60	29.26	-	-	0	-	0.00%
2005-04-01	0	0.285	0.255	0.310	-	-	0	0	-	26.90	24.07	29.26	-	-	0	-	0.00%
2005-03-31	0	0.285	0.270	0.320	-	-	0	0	-	26.90	25.48	30.20	-	-	0	-	0.00%
2005-03-30	0	0.285	0.250	0.330	-	-	0	0	-	26.90	23.60	31.15	-	-	0	-	0.00%
2005-03-29	0	0.285	0.285	0.330	-	-	0	0	-	26.90	26.90	31.15	-	-	0	-	1.79%
2005-03-24	0	0.280	0.280	0.340	0.280	0.280	1,000	280	0.2800	26.43	26.43	32.09	26.43	26.43	11	26.428	0.00%
2005-03-23	0	0.280	0.280	0.300	0.280	0.280	30,000	8,400	0.2800	26.43	26.43	28.32	26.43	26.43	318	26.428	-6.67%
2005-03-22	0	0.300	0.300	0.330	0.300	0.300	120,200	36,055	0.3000	28.32	28.32	31.15	28.32	28.32	1,273	28.312	0.00%
2005-03-21	0	0.300	0.290	0.330	0.300	0.300	66,000	19,800	0.3000	28.32	27.37	31.15	28.32	28.32	699	28.316	-3.23%
2005-03-18	0	0.310	0.280	0.310	-	-	0	0	-	29.26	26.43	29.26	-	-	0	-	0.00%
2005-03-17	0	0.310	0.270	0.310	-	-	0	0	-	29.26	25.48	29.26	-	-	0	-	-3.12%
2005-03-16	0	0.320	-	0.320	-	-	0	0	-	30.20	-	30.20	-	-	0	-	0.00%
2005-03-15	0	0.320	0.280	0.320	0.330	0.335	191,000	63,905	0.3346	30.20	26.43	30.20	31.15	31.62	2,024	31.580	6.67%
2005-03-14	0	0.300	0.295	-	-	-	0	0	-	28.32	27.84	-	-	-	0	-	0.00%
2005-03-11	0	0.300	0.295	0.330	0.300	0.300	48,000	14,400	0.3000	28.32	27.84	31.15	28.32	28.32	509	28.316	0.00%
2005-03-10	0	0.300	0.300	0.310	-	-	0	0	-	28.32	28.32	29.26	-	-	0	-	0.00%
2005-03-09	0	0.300	0.300	0.330	-	-	0	0	-	28.32	28.32	31.15	-	-	0	-	1.69%
2005-03-08	0	0.295	0.295	0.345	0.295	0.295	40,000	11,800	0.2950	27.84	27.84	32.56	27.84	27.84	424	27.844	-3.28%
2005-03-07	0	0.305	0.295	0.335	-	-	0	0	-	28.79	27.84	31.62	-	-	0	-	0.00%
2005-03-04	0	0.305	0.290	0.340	-	-	0	0	-	28.79	27.37	32.09	-	-	0	-	0.00%
2005-03-03	0	0.305	0.300	0.335	-	-	0	0	-	28.79	28.32	31.62	-	-	0	-	0.00%
2005-03-02	0	0.305	0.305	0.330	0.305	0.305	50,000	15,250	0.3050	28.79	28.79	31.15	28.79	28.79	530	28.788	0.00%
2005-03-01	0	0.305	0.305	0.330	-	-	0	0	-	28.79	28.79	31.15	-	-	0	-	0.00%
2005-02-28	0	0.305	0.305	0.320	-	-	0	0	-	28.79	28.79	30.20	-	-	0	-	1.67%
2005-02-25	0	0.300	0.300	0.320	0.300	0.310	77,000	23,370	0.3035	28.32	28.32	30.20	28.32	29.26	816	28.647	-3.23%
2005-02-24	0	0.310	0.300	0.320	0.310	0.310	150,000	46,500	0.3100	29.26	28.32	30.20	29.26	29.26	1,589	29.260	-3.12%
2005-02-23	0	0.320	0.280	0.320	-	-	0	0	-	30.20	26.43	30.20	-	-	0	-	0.00%
2005-02-22	0	0.320	0.300	0.320	0.320	0.320	20,000	6,400	0.3200	30.20	28.32	30.20	30.20	30.20	212	30.204	0.00%
2005-02-21	0	0.320	0.295	0.320	0.320	0.320	20,000	6,400	0.3200	30.20	27.84	30.20	30.20	30.20	212	30.204	0.00%
2005-02-18	0	0.320	0.320	-	-	-	0	0	-	30.20	30.20	-	-	-	0	-	6.67%
2005-02-17	0	0.300	0.280	-	-	-	0	0	-	28.32	26.43	-	-	-	0	-	0.00%
2005-02-16	0	0.300	0.300	0.325	0.300	0.300	31,000	9,300	0.3000	28.32	28.32	30.68	28.32	28.32	328	28.316	1.69%
2005-02-15	0	0.295	0.295	-	0.290	0.290	8,000	2,320	0.2900	27.84	27.84	-	27.37	27.37	85	27.372	1.72%
2005-02-14	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	27.37	27.37	28.32	27.37	27.37	106	27.372	0.00%
2005-02-08	0	0.290	0.290	-	-	-	0	0	-	27.37	27.37	-	-	-	0	-	1.75%
2005-02-07	0	0.285	0.330	-	0.280	0.280	10,000	2,800	0.2800	26.90	31.15	-	26.43	26.43	106	26.428	-10.94%
2005-02-04	0	0.320	0.295	0.340	-	-	0	0	-	30.20	27.84	32.09	-	-	0	-	0.00%
2005-02-03	0	0.320	0.290	0.325	-	-	0	0	-	30.20	27.37	30.68	-	-	0	-	0.00%
2005-02-02	0	0.320	0.295	0.320	-	-	0	0	-	30.20	27.84	30.20	-	-	0	-	0.00%
2005-02-01	0	0.320	0.295	0.330	-	-	0	0	-	30.20	27.84	31.15	-	-	0	-	0.00%
2005-01-31	0	0.320	0.295	0.340	-	-	0	0	-	30.20	27.84	32.09	-	-	0	-	0.00%
2005-01-28	0	0.320	0.295	0.335	-	-	0	0	-	30.20	27.84	31.62	-	-	0	-	0.00%
2005-01-27	0	0.320	0.290	0.335	-	-	0	0	-	30.20	27.37	31.62	-	-	0	-	0.00%
2005-01-26	0	0.320	0.310	-	0.310	0.320	679,000	216,320	0.3186	30.20	29.26	-	29.26	30.20	7,194	30.070	0.00%
2005-01-25	0	0.320	0.305	0.320	-	-	0	0	-	30.20	28.79	30.20	-	-	0	-	-1.54%
2005-01-24	0	0.325	0.325	0.345	0.310	0.320	732,000	234,290	0.3201	30.68	30.68	32.56	29.26	30.20	7,755	30.210	1.56%
2005-01-21	0	0.320	0.285	0.320	-	-	0	0	-	30.20	26.90	30.20	-	-	0	-	0.00%
2005-01-20	0	0.320	0.290	0.320	0.285	0.320	248,000	76,080	0.3068	30.20	27.37	30.20	26.90	30.20	2,627	28.955	8.47%
2005-01-19	0	0.295	0.295	0.325	0.285	0.285	5,000	1,425	0.2850	27.84	27.84	30.68	26.90	26.90	53	26.900	-7.81%
2005-01-18	0	0.320	0.310	0.335	0.320	0.320	160,000	51,200	0.3200	30.20	29.26	31.62	30.20	30.20	1,695	30.204	-5.88%
2005-01-17	0	0.340	0.300	0.340	0.340	0.340	124,000	42,160	0.3400	32.09	28.32	32.09	32.09	32.09	1,314	32.091	-2.86%
2005-01-14	0	0.350	0.310	0.350	-	-	0	0	-	33.04	29.26	33.04	-	-	0	-	-1.41%
2005-01-13	0	0.355	-	0.355	-	-	0	0	-	33.51	-	33.51	-	-	0	-	0.00%
2005-01-12	0	0.355	-	0.355	0.355	0.355	163,000	57,865	0.3550	33.51	-	33.51	33.51	33.51	1,727	33.507	10.94%
2005-01-11	0	0.320	0.315	0.335	0.320	0.320	100,000	32,000	0.3200	30.20	29.73	31.62	30.20	30.20	1,059	30.204	-4.48%
2005-01-10	0	0.335	0.320	0.335	0.315	0.340	1,180,000	377,480	0.3199	31.62	30.20	31.62	29.73	32.09	12,502	30.194	3.08%
2005-01-07	0	0.325	0.325	0.355	-	-	0	0	-	30.68	30.68	33.51	-	-	0	-	0.00%
2005-01-06	0	0.325	0.325	0.350	-	-	0	0	-	30.68	30.68	33.04	-	-	0	-	0.00%
2005-01-05	0	0.325	0.325	0.350	0.325	0.330	124,000	40,800	0.3290	30.68	30.68	33.04	30.68	31.15	1,314	31.056	0.00%
2005-01-04	0	0.325	0.310	0.330	0.295	0.325	267,000	84,685	0.3172	30.68	29.26	31.15	27.84	30.68	2,829	29.937	8.33%
2005-01-03	0	0.300	0.300	0.320	-	-	0	0	-	28.32	28.32	30.20	-	-	0	-	0.00%
2004-12-31	0	0.300	0.290	0.320	-	-	0	0	-	28.32	27.37	30.20	-	-	0	-	0.00%
2004-12-30	0	0.300	0.290	0.320	-	-	0	0	-	28.32	27.37	30.20	-	-	0	-	0.00%
2004-12-29	0	0.300	0.300	0.320	-	-	0	0	-	28.32	28.32	30.20	-	-	0	-	0.00%
2004-12-28	0	0.300	0.300	0.320	-	-	0	0	-	28.32	28.32	30.20	-	-	0	-	0.00%
2004-12-24	0	0.300	0.280	0.320	-	-	0	0	-	28.32	26.43	30.20	-	-	0	-	0.00%
2004-12-23	0	0.300	0.300	0.315	-	-	0	0	-	28.32	28.32	29.73	-	-	0	-	0.00%
2004-12-22	0	0.300	0.295	0.320	-	-	0	0	-	28.32	27.84	30.20	-	-	0	-	0.00%
2004-12-21	0	0.300	0.300	0.315	0.300	0.300	10,000	3,000	0.3000	28.32	28.32	29.73	28.32	28.32	106	28.316	-7.69%
2004-12-20	0	0.325	0.295	0.325	-	-	0	0	-	30.68	27.84	30.68	-	-	0	-	-1.52%
2004-12-17	0	0.330	0.295	0.330	-	-	0	0	-	31.15	27.84	31.15	-	-	0	-	0.00%
2004-12-16	0	0.330	0.295	0.330	-	-	0	0	-	31.15	27.84	31.15	-	-	0	-	-2.94%
2004-12-15	0	0.340	0.280	0.340	0.350	0.350	110,000	38,500	0.3500	32.09	26.43	32.09	33.04	33.04	1,165	33.035	4.62%
2004-12-14	0	0.325	0.300	0.325	0.335	0.335	110,000	36,850	0.3350	30.68	28.32	30.68	31.62	31.62	1,165	31.619	8.33%
2004-12-13	0	0.300	0.290	0.310	0.300	0.300	100,000	30,000	0.3000	28.32	27.37	29.26	28.32	28.32	1,059	28.316	3.45%
2004-12-10	0	0.290	0.290	0.330	0.290	0.290	120,000	34,800	0.2900	27.37	27.37	31.15	27.37	27.37	1,271	27.372	-3.33%
2004-12-09	0	0.300	0.290	0.300	-	-	0	0	-	28.32	27.37	28.32	-	-	0	-	0.00%
2004-12-08	0	0.300	0.300	0.320	0.300	0.300	60,000	18,000	0.3000	28.32	28.32	30.20	28.32	28.32	636	28.316	0.00%
2004-12-07	0	0.300	0.300	0.320	0.300	0.325	155,000	50,000	0.3226	28.32	28.32	30.20	28.32	30.68	1,642	30.447	-7.69%
2004-12-06	0	0.325	0.280	0.325	0.300	0.325	200,000	63,500	0.3175	30.68	26.43	30.68	28.32	30.68	2,119	29.968	8.33%
2004-12-03	0	0.300	0.275	0.300	0.300	0.300	100,000	30,000	0.3000	28.32	25.96	28.32	28.32	28.32	1,059	28.316	3.45%
2004-12-02	0	0.290	0.275	0.290	0.275	0.290	90,000	25,050	0.2783	27.37	25.96	27.37	25.96	27.37	954	26.271	0.00%
2004-12-01	0	0.290	0.280	0.320	0.280	0.300	495,000	143,950	0.2908	27.37	26.43	30.20	26.43	28.32	5,244	27.448	-3.33%
2004-11-30	0	0.300	0.300	0.315	0.300	0.300	40,000	12,000	0.3000	28.32	28.32	29.73	28.32	28.32	424	28.316	0.00%
2004-11-29	0	0.300	0.300	0.320	0.300	0.300	50,000	15,000	0.3000	28.32	28.32	30.20	28.32	28.32	530	28.316	-3.23%
2004-11-26	0	0.310	0.310	0.330	0.310	0.335	102,000	33,580	0.3292	29.26	29.26	31.15	29.26	31.62	1,081	31.073	-3.12%
2004-11-25	0	0.320	0.320	0.335	-	-	0	0	-	30.20	30.20	31.62	-	-	0	-	0.00%
2004-11-24	0	0.320	0.320	0.335	0.320	0.320	18,000	5,760	0.3200	30.20	30.20	31.62	30.20	30.20	191	30.204	0.00%
2004-11-23	0	0.320	0.310	0.320	0.305	0.320	62,000	19,240	0.3103	30.20	29.26	30.20	28.79	30.20	657	29.290	0.00%
2004-11-22	0	0.320	0.320	0.350	0.310	0.320	134,000	42,240	0.3152	30.20	30.20	33.04	29.26	30.20	1,420	29.753	3.23%
2004-11-19	0	0.310	0.310	0.330	-	-	0	0	-	29.26	29.26	31.15	-	-	0	-	0.00%
2004-11-18	0	0.310	0.310	0.320	0.310	0.330	275,000	88,350	0.3213	29.26	29.26	30.20	29.26	31.15	2,914	30.324	1.64%
2004-11-17	0	0.305	0.305	0.320	-	-	0	0	-	28.79	28.79	30.20	-	-	0	-	0.00%
2004-11-16	0	0.305	0.305	0.310	0.300	0.305	170,000	51,750	0.3044	28.79	28.79	29.26	28.32	28.79	1,801	28.732	-4.69%
2004-11-15	0	0.320	0.310	0.320	0.320	0.320	160,000	51,200	0.3200	30.20	29.26	30.20	30.20	30.20	1,695	30.204	3.23%
2004-11-12	0	0.310	0.310	0.320	0.300	0.310	100,000	30,500	0.3050	29.26	29.26	30.20	28.32	29.26	1,059	28.788	-1.59%
2004-11-11	0	0.315	0.300	0.315	0.305	0.315	40,000	12,480	0.3120	29.73	28.32	29.73	28.79	29.73	424	29.449	5.00%
2004-11-10	0	0.300	0.300	0.320	0.300	0.300	10,000	3,000	0.3000	28.32	28.32	30.20	28.32	28.32	106	28.316	0.00%
2004-11-09	0	0.300	0.300	0.325	-	-	0	0	-	28.32	28.32	30.68	-	-	0	-	0.00%
2004-11-08	0	0.300	0.300	0.330	0.300	0.300	10,000	3,000	0.3000	28.32	28.32	31.15	28.32	28.32	106	28.316	-3.23%
2004-11-05	0	0.310	0.310	0.320	0.310	0.320	112,000	35,470	0.3167	29.26	29.26	30.20	29.26	30.20	1,187	29.892	-3.12%
2004-11-04	0	0.320	0.310	0.335	0.310	0.320	223,000	71,160	0.3191	30.20	29.26	31.62	29.26	30.20	2,363	30.119	3.23%
2004-11-03	0	0.310	0.300	0.315	0.300	0.310	230,000	70,300	0.3057	29.26	28.32	29.73	28.32	29.26	2,437	28.849	0.00%
2004-11-02	0	0.310	0.305	0.320	0.305	0.310	210,000	64,850	0.3088	29.26	28.79	30.20	28.79	29.26	2,225	29.147	0.00%
2004-11-01	0	0.310	0.310	0.325	0.300	0.315	114,000	34,715	0.3045	29.26	29.26	30.68	28.32	29.73	1,208	28.742	-3.12%
2004-10-29	0	0.320	0.295	0.325	0.300	0.325	255,000	81,000	0.3176	30.20	27.84	30.68	28.32	30.68	2,702	29.982	1.59%
2004-10-28	0	0.315	0.310	0.320	0.310	0.315	160,000	49,900	0.3119	29.73	29.26	30.20	29.26	29.73	1,695	29.437	0.00%
2004-10-27	0	0.315	0.300	0.325	-	-	0	0	-	29.73	28.32	30.68	-	-	0	-	0.00%
2004-10-26	0	0.315	0.295	0.325	0.315	0.315	60,000	18,900	0.3150	29.73	27.84	30.68	29.73	29.73	636	29.732	1.61%
2004-10-25	0	0.310	0.295	0.330	-	-	0	0	-	29.26	27.84	31.15	-	-	0	-	0.00%
2004-10-21	0	0.310	0.305	0.335	-	-	0	0	-	29.26	28.79	31.62	-	-	0	-	0.00%
2004-10-20	0	0.310	0.305	0.345	0.310	0.325	470,000	147,700	0.3143	29.26	28.79	32.56	29.26	30.68	4,980	29.661	-7.46%
2004-10-19	0	0.335	0.310	0.335	0.310	0.335	150,000	47,450	0.3163	31.62	29.26	31.62	29.26	31.62	1,589	29.858	-6.94%
2004-10-18	0	0.360	0.320	0.360	0.360	0.360	114,000	41,040	0.3600	33.98	30.20	33.98	33.98	33.98	1,208	33.979	0.00%
2004-10-15	0	0.360	0.335	0.360	0.330	0.360	132,000	44,720	0.3388	33.98	31.62	33.98	31.15	33.98	1,399	31.977	9.09%
2004-10-14	0	0.330	0.330	0.345	0.315	0.330	75,000	24,100	0.3213	31.15	31.15	32.56	29.73	31.15	795	30.329	-1.49%
2004-10-13	0	0.335	0.320	0.345	-	-	0	0	-	31.62	30.20	32.56	-	-	0	-	0.00%
2004-10-12	0	0.335	0.335	0.365	0.300	0.300	15,000	4,500	0.3000	31.62	31.62	34.45	28.32	28.32	159	28.316	-5.63%
2004-10-11	0	0.355	0.315	0.375	-	-	0	0	-	33.51	29.73	35.39	-	-	0	-	0.00%
2004-10-08	0	0.355	0.330	0.375	0.350	0.355	350,000	123,000	0.3514	33.51	31.15	35.39	33.04	33.51	3,708	33.170	4.41%
2004-10-07	0	0.340	0.315	0.350	-	-	0	0	-	32.09	29.73	33.04	-	-	0	-	0.00%
2004-10-06	0	0.340	0.325	0.340	-	-	0	0	-	32.09	30.68	32.09	-	-	0	-	0.00%
2004-10-05	0	0.340	0.315	0.345	-	-	0	0	-	32.09	29.73	32.56	-	-	0	-	0.00%
2004-10-04	0	0.340	0.315	0.345	0.335	0.340	22,000	7,430	0.3377	32.09	29.73	32.56	31.62	32.09	233	31.877	1.49%
2004-09-30	0	0.335	0.335	0.350	0.335	0.350	41,000	14,335	0.3496	31.62	31.62	33.04	31.62	33.04	434	33.001	-1.47%
2004-09-28	0	0.340	0.300	0.340	0.340	0.340	60,000	20,400	0.3400	32.09	28.32	32.09	32.09	32.09	636	32.091	3.03%
2004-09-27	0	0.330	0.330	0.370	0.330	0.340	340,000	113,450	0.3337	31.15	31.15	34.92	31.15	32.09	3,602	31.495	-10.81%
2004-09-24	0	0.370	0.345	0.370	-	-	0	0	-	34.92	32.56	34.92	-	-	0	-	-1.33%
2004-09-23	0	0.375	0.340	0.375	-	-	0	0	-	35.39	32.09	35.39	-	-	0	-	0.00%
2004-09-22	0	0.375	0.340	0.375	-	-	0	0	-	35.39	32.09	35.39	-	-	0	-	0.00%
2004-09-21	0	0.375	0.335	0.375	0.380	0.380	3,000	1,140	0.3800	35.39	31.62	35.39	35.87	35.87	32	35.867	0.00%
2004-09-20	0	0.375	0.335	0.375	0.375	0.375	50,000	18,750	0.3750	35.39	31.62	35.39	35.39	35.39	530	35.395	4.17%
2004-09-17	0	0.360	0.335	0.380	0.360	0.360	13,000	4,680	0.3600	33.98	31.62	35.87	33.98	33.98	138	33.979	0.00%
2004-09-16	0	0.360	0.355	0.365	0.360	0.360	150,000	54,000	0.3600	33.98	33.51	34.45	33.98	33.98	1,589	33.979	-1.37%
2004-09-15	0	0.365	0.340	0.370	-	-	0	0	-	34.45	32.09	34.92	-	-	0	-	0.00%
2004-09-14	0	0.365	0.355	0.365	0.340	0.370	470,000	171,225	0.3643	34.45	33.51	34.45	32.09	34.92	4,980	34.386	4.29%
2004-09-13	0	0.350	0.345	0.380	0.350	0.350	50,000	17,500	0.3500	33.04	32.56	35.87	33.04	33.04	530	33.035	-7.89%
2004-09-10	0	0.380	0.340	0.380	-	-	0	0	-	35.87	32.09	35.87	-	-	0	-	0.00%
2004-09-09	0	0.380	0.350	0.380	-	-	0	0	-	35.87	33.04	35.87	-	-	0	-	0.00%
2004-09-08	0	0.380	0.360	0.380	0.350	0.380	224,000	84,555	0.3775	35.87	33.98	35.87	33.04	35.87	2,373	35.629	2.70%
2004-09-07	0	0.370	0.340	0.370	-	-	0	0	-	34.92	32.09	34.92	-	-	0	-	-2.63%
2004-09-06	0	0.380	0.360	0.380	-	-	0	0	-	35.87	33.98	35.87	-	-	0	-	0.00%
2004-09-03	0	0.380	0.330	0.380	0.380	0.380	300,000	114,000	0.3800	35.87	31.15	35.87	35.87	35.87	3,178	35.867	1.33%
2004-09-02	0	0.375	0.340	0.385	-	-	0	0	-	35.39	32.09	36.34	-	-	0	-	0.00%
2004-09-01	0	0.375	0.375	0.385	0.370	0.375	53,000	19,615	0.3701	35.39	35.39	36.34	34.92	35.39	562	34.932	1.35%
2004-08-31	0	0.370	0.350	0.390	-	-	0	0	-	34.92	33.04	36.81	-	-	0	-	0.00%
2004-08-30	0	0.370	0.350	0.390	-	-	0	0	-	34.92	33.04	36.81	-	-	0	-	0.00%
2004-08-27	0	0.370	0.350	0.385	-	-	0	0	-	34.92	33.04	36.34	-	-	0	-	0.00%
2004-08-26	0	0.370	0.365	0.400	0.365	0.390	170,000	64,800	0.3812	34.92	34.45	37.75	34.45	36.81	1,801	35.978	4.23%
2004-08-25	0	0.355	0.355	-	0.350	0.355	90,000	31,550	0.3506	33.51	33.51	-	33.04	33.51	954	33.088	1.43%
2004-08-24	0	0.350	0.330	-	-	-	0	0	-	33.04	31.15	-	-	-	0	-	0.00%
2004-08-23	0	0.350	0.335	0.380	-	-	0	0	-	33.04	31.62	35.87	-	-	0	-	0.00%
2004-08-20	0	0.350	0.335	0.375	-	-	0	0	-	33.04	31.62	35.39	-	-	0	-	0.00%
2004-08-19	0	0.350	0.330	0.375	-	-	0	0	-	33.04	31.15	35.39	-	-	0	-	0.00%
2004-08-18	0	0.350	0.330	0.375	-	-	0	0	-	33.04	31.15	35.39	-	-	0	-	0.00%
2004-08-17	0	0.350	0.330	0.375	-	-	0	0	-	33.04	31.15	35.39	-	-	0	-	0.00%
2004-08-16	0	0.350	0.350	0.385	0.350	0.350	10,000	3,500	0.3500	33.04	33.04	36.34	33.04	33.04	106	33.035	-11.39%
2004-08-13	0	0.395	0.350	0.395	-	-	0	0	-	37.28	33.04	37.28	-	-	0	-	-1.25%
2004-08-12	0	0.400	0.360	0.400	0.400	0.400	30,000	12,000	0.4000	37.75	33.98	37.75	37.75	37.75	318	37.755	-6.98%
2004-08-11	0	0.430	-	0.430	-	-	0	0	-	40.59	-	40.59	-	-	0	-	0.00%
2004-08-10	0	0.430	-	0.430	0.430	0.430	10,000	4,300	0.4300	40.59	-	40.59	40.59	40.59	106	40.586	10.26%
2004-08-09	0	0.390	-	0.430	-	-	0	0	-	36.81	-	40.59	-	-	0	-	0.00%
2004-08-06	0	0.390	-	0.430	-	-	0	0	-	36.81	-	40.59	-	-	0	-	0.00%
2004-08-05	0	0.390	-	0.430	-	-	0	0	-	36.81	-	40.59	-	-	0	-	0.00%
2004-08-04	0	0.390	-	0.410	-	-	0	0	-	36.81	-	38.70	-	-	0	-	0.00%
2004-08-03	0	0.390	0.330	0.390	0.400	0.400	10,000	4,000	0.4000	36.81	31.15	36.81	37.75	37.75	106	37.755	8.33%
2004-08-02	0	0.360	0.330	0.400	-	-	0	0	-	33.98	31.15	37.75	-	-	0	-	0.00%
2004-07-30	0	0.360	0.360	0.400	0.330	0.335	231,000	77,380	0.3350	33.98	33.98	37.75	31.15	31.62	2,447	31.617	0.00%
2004-07-29	0	0.360	0.330	-	-	-	0	0	-	33.98	31.15	-	-	-	0	-	0.00%
2004-07-28	0	0.360	0.330	0.390	-	-	0	0	-	33.98	31.15	36.81	-	-	0	-	0.00%
2004-07-27	0	0.360	0.320	-	-	-	0	0	-	33.98	30.20	-	-	-	0	-	0.00%
2004-07-26	0	0.360	0.330	-	-	-	0	0	-	33.98	31.15	-	-	-	0	-	0.00%
2004-07-23	0	0.360	0.350	-	0.360	0.360	70,000	25,200	0.3600	33.98	33.04	-	33.98	33.98	742	33.979	0.00%
2004-07-22	0	0.360	0.360	0.400	0.360	0.360	20,000	7,200	0.3600	33.98	33.98	37.75	33.98	33.98	212	33.979	1.41%
2004-07-21	0	0.355	0.355	0.390	0.350	0.380	84,000	31,020	0.3693	33.51	33.51	36.81	33.04	35.87	890	34.856	-5.33%
2004-07-20	0	0.375	0.350	0.380	0.350	0.375	260,000	93,250	0.3587	35.39	33.04	35.87	33.04	35.39	2,755	33.852	0.00%
2004-07-19	0	0.375	0.350	0.395	-	-	0	0	-	35.39	33.04	37.28	-	-	0	-	0.00%
2004-07-16	0	0.375	-	0.400	-	-	0	0	-	35.39	-	37.75	-	-	0	-	0.00%
2004-07-15	0	0.375	0.375	0.395	-	-	0	0	-	35.39	35.39	37.28	-	-	0	-	1.35%
2004-07-14	0	0.370	0.370	0.400	-	-	0	0	-	34.92	34.92	37.75	-	-	0	-	1.37%
2004-07-13	0	0.365	0.365	0.405	0.365	0.365	9,000	3,285	0.3650	34.45	34.45	38.23	34.45	34.45	95	34.451	-1.35%
2004-07-12	0	0.370	0.370	0.395	0.360	0.360	13,000	4,680	0.3600	34.92	34.92	37.28	33.98	33.98	138	33.979	-5.13%
2004-07-09	0	0.390	0.385	0.405	0.390	0.390	190,000	74,100	0.3900	36.81	36.34	38.23	36.81	36.81	2,013	36.811	-3.70%
2004-07-08	0	0.405	0.375	0.405	-	-	0	0	-	38.23	35.39	38.23	-	-	0	-	-2.41%
2004-07-07	0	0.415	0.370	0.425	-	-	0	0	-	39.17	34.92	40.11	-	-	0	-	0.00%
2004-07-06	0	0.415	0.390	0.420	-	-	0	0	-	39.17	36.81	39.64	-	-	0	-	0.00%
2004-07-05	0	0.415	-	0.425	-	-	0	0	-	39.17	-	40.11	-	-	0	-	0.00%
2004-07-02	0	0.415	0.380	0.415	0.415	0.425	50,000	21,090	0.4218	39.17	35.87	39.17	39.17	40.11	530	39.812	3.75%
2004-06-30	0	0.400	0.370	0.400	-	-	0	0	-	37.75	34.92	37.75	-	-	0	-	-2.44%
2004-06-29	0	0.410	0.380	0.410	0.415	0.415	1,300,000	539,500	0.4150	38.70	35.87	38.70	39.17	39.17	13,773	39.170	-2.38%
2004-06-28	0	0.420	0.390	0.420	-	-	0	0	-	39.64	36.81	39.64	-	-	0	-	-2.33%
2004-06-25	0	0.430	0.250	0.430	-	-	0	0	-	40.59	23.60	40.59	-	-	0	-	0.00%
2004-06-24	0	0.430	0.250	0.440	-	-	0	0	-	40.59	23.60	41.53	-	-	0	-	0.00%
2004-06-23	0	0.430	0.300	0.440	-	-	0	0	-	40.59	28.32	41.53	-	-	0	-	0.00%
2004-06-21	0	0.430	0.300	0.430	-	-	0	0	-	40.59	28.32	40.59	-	-	0	-	-2.27%
2004-06-18	0	0.440	0.300	0.440	-	-	0	0	-	41.53	28.32	41.53	-	-	0	-	0.00%
2004-06-17	0	0.440	-	0.440	0.460	0.460	25,000	11,500	0.4600	41.53	-	41.53	43.42	43.42	265	43.418	7.32%
2004-06-16	0	0.410	0.370	0.430	-	-	0	0	-	38.70	34.92	40.59	-	-	0	-	0.00%
2004-06-15	0	0.410	0.370	0.450	-	-	0	0	-	38.70	34.92	42.47	-	-	0	-	0.00%
2004-06-14	0	0.410	0.380	0.450	-	-	0	0	-	38.70	35.87	42.47	-	-	0	-	0.00%
2004-06-11	0	0.410	0.410	0.460	0.410	0.410	2,000	820	0.4100	38.70	38.70	43.42	38.70	38.70	21	38.698	0.00%
2004-06-10	0	0.410	0.410	0.460	0.400	0.450	70,000	28,800	0.4114	38.70	38.70	43.42	37.75	42.47	742	38.833	-8.89%
2004-06-09	0	0.450	0.420	0.450	-	-	0	0	-	42.47	39.64	42.47	-	-	0	-	0.00%
2004-06-08	0	0.450	0.400	0.470	-	-	0	0	-	42.47	37.75	44.36	-	-	0	-	0.00%
2004-06-07	0	0.450	-	0.465	-	-	0	0	-	42.47	-	43.89	-	-	0	-	0.00%
2004-06-04	0	0.450	0.410	0.470	-	-	0	0	-	42.47	38.70	44.36	-	-	0	-	0.00%
2004-06-03	0	0.450	0.450	0.475	0.450	0.480	157,000	74,160	0.4724	42.47	42.47	44.83	42.47	45.31	1,663	44.584	-5.26%
2004-06-02	0	0.475	0.455	0.480	-	-	0	0	-	44.83	42.95	45.31	-	-	0	-	0.00%
2004-06-01	0	0.475	0.445	0.475	0.500	0.500	90,000	45,000	0.5000	44.83	42.00	44.83	47.19	47.19	954	47.193	-5.00%
2004-05-31	0	0.500	0.430	0.500	-	-	0	0	-	47.19	40.59	47.19	-	-	0	-	0.00%
2004-05-28	0	0.500	0.415	0.520	0.500	0.500	40,000	20,000	0.5000	47.19	39.17	49.08	47.19	47.19	424	47.193	-7.41%
2004-05-27	0	0.540	-	0.540	0.560	0.560	10,000	5,600	0.5600	50.97	-	50.97	52.86	52.86	106	52.856	12.50%
2004-05-25	0	0.480	0.480	0.530	0.450	0.450	50,000	22,500	0.4500	45.31	45.31	50.02	42.47	42.47	530	42.474	0.00%
2004-05-24	0	0.480	-	0.500	-	-	0	0	-	45.31	-	47.19	-	-	0	-	0.00%
2004-05-21	0	0.480	0.430	0.480	0.380	0.480	20,000	8,600	0.4300	45.31	40.59	45.31	35.87	45.31	212	40.586	-11.11%
2004-05-20	0	0.540	-	0.540	-	-	0	0	-	50.97	-	50.97	-	-	0	-	0.00%
2004-05-19	0	0.540	0.330	0.550	-	-	15,000	6,000	0.4000	50.97	31.15	51.91	-	-	159	37.755	0.00%
2004-05-18	0	0.540	0.310	0.560	-	-	0	0	-	50.97	29.26	52.86	-	-	0	-	0.00%
2004-05-17	0	0.540	0.300	0.540	-	-	0	0	-	50.97	28.32	50.97	-	-	0	-	-1.82%
2004-05-14	0	0.550	0.420	0.550	-	-	0	0	-	51.91	39.64	51.91	-	-	0	-	-3.51%
2004-05-13	0	0.570	-	0.570	-	-	0	0	-	53.80	-	53.80	-	-	0	-	-1.72%
2004-05-12	0	0.580	0.500	0.580	-	-	0	0	-	54.74	47.19	54.74	-	-	0	-	0.00%
2004-05-11	0	0.580	0.500	0.580	-	-	0	0	-	54.74	47.19	54.74	-	-	0	-	0.00%
2004-05-10	0	0.580	0.450	0.590	-	-	0	0	-	54.74	42.47	55.69	-	-	0	-	0.00%
2004-05-07	0	0.580	0.480	0.580	-	-	0	0	-	54.74	45.31	54.74	-	-	0	-	-1.69%
2004-05-06	0	0.590	-	0.590	0.600	0.600	232,000	139,160	0.5998	55.69	-	55.69	56.63	56.63	2,458	56.616	0.00%
2004-05-05	0	0.590	0.500	0.590	0.500	0.600	490,000	275,000	0.5612	55.69	47.19	55.69	47.19	56.63	5,191	52.972	22.92%
2004-05-04	0	0.480	0.480	-	0.480	0.480	11,000	5,280	0.4800	45.31	45.31	-	45.31	45.31	117	45.305	0.00%
2004-05-03	0	0.480	0.480	0.510	0.480	0.500	212,000	103,760	0.4894	45.31	45.31	48.14	45.31	47.19	2,246	46.196	0.00%
2004-04-30	0	0.480	0.475	0.480	0.480	0.480	200,000	96,000	0.4800	45.31	44.83	45.31	45.31	45.31	2,119	45.305	-2.04%
2004-04-29	0	0.490	0.470	0.550	-	-	0	0	-	46.25	44.36	51.91	-	-	0	-	0.00%
2004-04-28	0	0.490	0.480	-	0.490	0.490	10,000	4,900	0.4900	46.25	45.31	-	46.25	46.25	106	46.249	0.00%
2004-04-27	0	0.490	0.480	0.570	-	-	0	0	-	46.25	45.31	53.80	-	-	0	-	0.00%
2004-04-26	0	0.490	0.510	0.550	0.490	0.490	30,000	14,700	0.4900	46.25	48.14	51.91	46.25	46.25	318	46.249	-3.92%
2004-04-23	0	0.510	0.480	0.560	-	-	0	0	-	48.14	45.31	52.86	-	-	0	-	0.00%
2004-04-22	0	0.510	0.480	0.560	-	-	0	0	-	48.14	45.31	52.86	-	-	0	-	0.00%
2004-04-21	0	0.510	0.510	0.570	0.510	0.510	60,000	30,600	0.5100	48.14	48.14	53.80	48.14	48.14	636	48.137	0.00%
2004-04-20	0	0.510	0.510	0.570	-	-	0	0	-	48.14	48.14	53.80	-	-	0	-	0.00%
2004-04-19	0	0.510	0.510	0.570	-	-	0	0	-	48.14	48.14	53.80	-	-	0	-	2.00%
2004-04-16	0	0.500	0.510	0.570	0.500	0.500	6,000	3,000	0.5000	47.19	48.14	53.80	47.19	47.19	64	47.193	-12.28%
2004-04-15	0	0.570	0.520	0.570	-	-	0	0	-	53.80	49.08	53.80	-	-	0	-	-1.72%
2004-04-14	0	0.580	0.510	0.580	-	-	0	0	-	54.74	48.14	54.74	-	-	0	-	-1.69%
2004-04-13	0	0.590	0.520	0.590	0.600	0.600	230,000	138,000	0.6000	55.69	49.08	55.69	56.63	56.63	2,437	56.632	7.27%
2004-04-08	0	0.550	-	0.590	-	-	0	0	-	51.91	-	55.69	-	-	0	-	0.00%
2004-04-07	0	0.550	-	0.580	-	-	0	0	-	51.91	-	54.74	-	-	0	-	0.00%
2004-04-06	0	0.550	0.530	0.560	-	-	0	0	-	51.91	50.02	52.86	-	-	0	-	0.00%
2004-04-02	0	0.550	0.550	0.570	0.550	0.590	285,000	164,750	0.5781	51.91	51.91	53.80	51.91	55.69	3,020	54.562	0.00%
2004-04-01	0	0.550	0.520	0.550	0.550	0.550	10,000	5,500	0.5500	51.91	49.08	51.91	51.91	51.91	106	51.912	0.00%
2004-03-31	0	0.550	0.550	0.580	0.540	0.540	30,000	16,200	0.5400	51.91	51.91	54.74	50.97	50.97	318	50.969	-8.33%
2004-03-30	0	0.600	-	0.600	0.600	0.600	200,000	120,000	0.6000	56.63	-	56.63	56.63	56.63	2,119	56.632	7.14%
2004-03-29	0	0.560	0.560	0.590	0.540	0.550	139,000	76,200	0.5482	52.86	52.86	55.69	50.97	51.91	1,473	51.743	1.82%
2004-03-26	0	0.550	0.550	0.600	-	-	0	0	-	51.91	51.91	56.63	-	-	0	-	0.00%
2004-03-25	0	0.550	0.550	0.580	-	-	0	0	-	51.91	51.91	54.74	-	-	0	-	0.00%
2004-03-24	0	0.550	0.550	0.580	0.550	0.550	200,000	110,000	0.5500	51.91	51.91	54.74	51.91	51.91	2,119	51.912	-1.79%
2004-03-23	0	0.560	0.550	0.580	-	-	0	0	-	52.86	51.91	54.74	-	-	0	-	0.00%
2004-03-22	0	0.560	0.550	0.570	0.560	0.560	300,000	168,000	0.5600	52.86	51.91	53.80	52.86	52.86	3,178	52.856	-1.75%
2004-03-19	0	0.570	0.570	0.620	0.560	0.560	40,000	22,400	0.5600	53.80	53.80	58.52	52.86	52.86	424	52.856	1.79%
2004-03-18	0	0.560	0.550	0.600	-	-	0	0	-	52.86	51.91	56.63	-	-	0	-	0.00%
2004-03-17	0	0.560	0.550	0.580	0.560	0.560	531,000	297,360	0.5600	52.86	51.91	54.74	52.86	52.86	5,626	52.856	-1.75%
2004-03-16	0	0.570	0.550	0.590	-	-	0	0	-	53.80	51.91	55.69	-	-	0	-	0.00%
2004-03-15	0	0.570	0.560	0.590	0.570	0.600	110,000	63,000	0.5727	53.80	52.86	55.69	53.80	56.63	1,165	54.058	-5.00%
2004-03-12	0	0.600	0.550	0.600	-	-	0	0	-	56.63	51.91	56.63	-	-	0	-	0.00%
2004-03-11	0	0.600	0.550	0.600	0.630	0.630	62,000	39,060	0.6300	56.63	51.91	56.63	59.46	59.46	657	59.463	7.14%
2004-03-10	0	0.560	0.560	0.590	0.550	0.560	112,000	62,100	0.5545	52.86	52.86	55.69	51.91	52.86	1,187	52.334	-1.75%
2004-03-09	0	0.570	0.550	0.570	-	-	0	0	-	53.80	51.91	53.80	-	-	0	-	-5.00%
2004-03-08	0	0.600	0.550	0.600	0.600	0.610	165,000	100,600	0.6097	56.63	51.91	56.63	56.63	57.58	1,748	57.547	0.00%
2004-03-05	0	0.600	0.600	0.610	0.600	0.600	3,000	1,800	0.6000	56.63	56.63	57.58	56.63	56.63	32	56.632	1.69%
2004-03-04	0	0.590	0.550	0.600	-	-	0	0	-	55.69	51.91	56.63	-	-	0	-	0.00%
2004-03-03	0	0.590	0.550	0.600	-	-	0	0	-	55.69	51.91	56.63	-	-	0	-	0.00%
2004-03-02	0	0.590	0.560	0.590	0.560	0.590	110,000	61,900	0.5627	55.69	52.86	55.69	52.86	55.69	1,165	53.114	-1.67%
2004-03-01	0	0.600	0.560	0.610	-	-	0	0	-	56.63	52.86	57.58	-	-	0	-	0.00%
2004-02-27	0	0.600	0.580	0.600	-	-	0	0	-	56.63	54.74	56.63	-	-	0	-	-1.64%
2004-02-26	0	0.610	0.570	0.620	-	-	0	0	-	57.58	53.80	58.52	-	-	0	-	0.00%
2004-02-25	0	0.610	0.570	0.610	0.600	0.610	140,000	84,500	0.6036	57.58	53.80	57.58	56.63	57.58	1,483	56.969	1.67%
2004-02-24	0	0.600	0.570	0.600	0.600	0.600	61,000	36,600	0.6000	56.63	53.80	56.63	56.63	56.63	646	56.632	0.00%
2004-02-23	0	0.600	0.600	0.620	0.590	0.600	60,000	35,500	0.5917	56.63	56.63	58.52	55.69	56.63	636	55.845	0.00%
2004-02-20	0	0.600	0.600	0.620	0.600	0.600	10,000	6,000	0.6000	56.63	56.63	58.52	56.63	56.63	106	56.632	1.69%
2004-02-19	0	0.590	0.590	0.610	0.590	0.590	10,000	5,900	0.5900	55.69	55.69	57.58	55.69	55.69	106	55.688	-1.67%
2004-02-18	0	0.600	0.600	0.620	0.600	0.620	50,000	30,600	0.6120	56.63	56.63	58.52	56.63	58.52	530	57.764	-1.64%
2004-02-17	0	0.610	0.610	0.620	0.610	0.610	320,000	195,200	0.6100	57.58	57.58	58.52	57.58	57.58	3,390	57.576	0.00%
2004-02-16	0	0.610	0.610	0.620	0.610	0.620	150,000	92,000	0.6133	57.58	57.58	58.52	57.58	58.52	1,589	57.890	-3.17%
2004-02-13	0	0.630	0.610	0.630	0.600	0.630	237,940	145,662	0.6122	59.46	57.58	59.46	56.63	59.46	2,521	57.781	3.28%
2004-02-12	0	0.610	0.600	0.620	0.610	0.620	95,500	59,015	0.6180	57.58	56.63	58.52	57.58	58.52	1,012	58.327	0.00%
2004-02-11	0	0.610	0.600	0.620	0.600	0.620	296,000	181,750	0.6140	57.58	56.63	58.52	56.63	58.52	3,136	57.955	-1.61%
2004-02-10	0	0.620	0.610	0.650	0.620	0.670	550,000	356,000	0.6473	58.52	57.58	61.35	58.52	63.24	5,827	61.094	3.33%
2004-02-09	0	0.600	0.600	0.610	0.590	0.620	931,000	563,290	0.6050	56.63	56.63	57.58	55.69	58.52	9,864	57.107	-3.23%
2004-02-06	0	0.620	0.570	0.630	-	-	0	0	-	58.52	53.80	59.46	-	-	0	-	0.00%
2004-02-05	0	0.620	0.560	0.630	-	-	0	0	-	58.52	52.86	59.46	-	-	0	-	0.00%
2004-02-04	0	0.620	0.570	0.620	-	-	0	0	-	58.52	53.80	58.52	-	-	0	-	0.00%
2004-02-03	0	0.620	0.560	0.620	-	-	0	0	-	58.52	52.86	58.52	-	-	0	-	0.00%
2004-02-02	0	0.620	-	0.620	0.620	0.620	20,000	12,400	0.6200	58.52	-	58.52	58.52	58.52	212	58.520	0.00%
2004-01-30	0	0.620	0.570	0.620	-	-	0	0	-	58.52	53.80	58.52	-	-	0	-	0.00%
2004-01-29	0	0.620	0.580	0.620	-	-	0	0	-	58.52	54.74	58.52	-	-	0	-	0.00%
2004-01-28	0	0.620	0.610	0.640	0.620	0.620	30,000	18,600	0.6200	58.52	57.58	60.41	58.52	58.52	318	58.520	-6.06%
2004-01-27	0	0.660	0.650	0.660	0.640	0.700	307,000	207,380	0.6755	62.29	61.35	62.29	60.41	66.07	3,253	63.758	4.76%
2004-01-26	0	0.630	0.570	0.670	-	-	0	0	-	59.46	53.80	63.24	-	-	0	-	0.00%
2004-01-21	0	0.630	0.590	0.680	0.630	0.630	30,000	18,900	0.6300	59.46	55.69	64.18	59.46	59.46	318	59.463	0.00%
2004-01-20	0	0.630	0.630	0.640	0.620	0.630	110,000	68,800	0.6255	59.46	59.46	60.41	58.52	59.46	1,165	59.034	-1.56%
2004-01-19	0	0.640	0.630	0.650	0.640	0.660	476,000	307,360	0.6457	60.41	59.46	61.35	60.41	62.29	5,043	60.947	0.00%
2004-01-16	0	0.640	0.620	0.640	0.580	0.700	223,000	145,850	0.6540	60.41	58.52	60.41	54.74	66.07	2,363	61.732	0.00%
2004-01-15	0	0.640	-	0.640	-	-	0	0	-	60.41	-	60.41	-	-	0	-	-3.03%
2004-01-14	0	0.660	-	0.660	-	-	0	0	-	62.29	-	62.29	-	-	0	-	0.00%
2004-01-13	0	0.660	0.620	0.660	0.700	0.700	200,000	140,000	0.7000	62.29	58.52	62.29	66.07	66.07	2,119	66.070	-2.94%
2004-01-12	0	0.680	0.600	0.680	0.640	0.680	10,000	6,760	0.6760	64.18	56.63	64.18	60.41	64.18	106	63.805	9.68%
2004-01-09	0	0.620	0.620	0.640	0.600	0.610	20,000	12,100	0.6050	58.52	58.52	60.41	56.63	57.58	212	57.104	-3.12%
2004-01-08	0	0.640	0.620	0.660	0.640	0.640	20,000	12,800	0.6400	60.41	58.52	62.29	60.41	60.41	212	60.407	4.92%
2004-01-07	0	0.610	0.610	0.640	0.600	0.600	50,000	30,000	0.6000	57.58	57.58	60.41	56.63	56.63	530	56.632	-1.61%
2004-01-06	0	0.620	0.620	0.640	0.620	0.630	321,000	202,030	0.6294	58.52	58.52	60.41	58.52	59.46	3,401	59.405	1.64%
2004-01-05	0	0.610	0.610	0.620	0.610	0.610	4,000	2,440	0.6100	57.58	57.58	58.52	57.58	57.58	42	57.576	-1.61%
2004-01-02	0	0.620	0.620	0.640	0.600	0.620	208,000	126,980	0.6105	58.52	58.52	60.41	56.63	58.52	2,204	57.621	3.33%
2003-12-31	0	0.600	0.550	0.600	-	-	0	0	-	56.63	51.91	56.63	-	-	0	-	-7.69%
2003-12-30	0	0.650	0.600	0.650	0.650	0.680	201,000	136,650	0.6799	61.35	56.63	61.35	61.35	64.18	2,130	64.169	8.33%
2003-12-29	0	0.600	0.630	0.650	0.600	0.630	70,000	42,600	0.6086	56.63	59.46	61.35	56.63	59.46	742	57.441	1.69%
2003-12-24	0	0.590	0.590	0.640	0.580	0.580	106,000	61,480	0.5800	55.69	55.69	60.41	54.74	54.74	1,123	54.744	1.72%
2003-12-23	0	0.580	0.570	0.600	0.580	0.580	44,000	25,520	0.5800	54.74	53.80	56.63	54.74	54.74	466	54.744	0.00%
2003-12-22	0	0.580	0.570	0.590	0.580	0.580	200,000	116,000	0.5800	54.74	53.80	55.69	54.74	54.74	2,119	54.744	1.75%
2003-12-19	0	0.570	0.570	0.590	0.560	0.580	204,000	116,280	0.5700	53.80	53.80	55.69	52.86	54.74	2,161	53.800	-1.72%
2003-12-18	0	0.580	0.580	0.630	0.580	0.590	110,000	64,800	0.5891	54.74	54.74	59.46	54.74	55.69	1,165	55.602	0.00%
2003-12-17	0	0.580	0.570	0.600	0.550	0.580	520,000	286,600	0.5512	54.74	53.80	56.63	51.91	54.74	5,509	52.021	-1.69%
2003-12-16	0	0.590	0.590	0.630	0.590	0.590	180,000	106,200	0.5900	55.69	55.69	59.46	55.69	55.69	1,907	55.688	-1.67%
2003-12-15	0	0.600	0.600	0.650	-	-	0	0	-	56.63	56.63	61.35	-	-	0	-	1.69%
2003-12-12	0	0.590	0.590	0.600	-	-	0	0	-	55.69	55.69	56.63	-	-	0	-	0.00%
2003-12-11	0	0.590	0.560	0.630	-	-	0	0	-	55.69	52.86	59.46	-	-	0	-	0.00%
2003-12-10	0	0.590	0.570	0.650	-	-	0	0	-	55.69	53.80	61.35	-	-	0	-	0.00%
2003-12-09	0	0.590	0.590	0.650	-	-	0	0	-	55.69	55.69	61.35	-	-	0	-	0.00%
2003-12-08	0	0.590	0.530	0.660	0.590	0.590	10,000	5,900	0.5900	55.69	50.02	62.29	55.69	55.69	106	55.688	-10.61%
2003-12-05	0	0.660	0.590	0.660	0.680	0.680	97,000	65,960	0.6800	62.29	55.69	62.29	64.18	64.18	1,028	64.183	4.76%
2003-12-04	0	0.630	0.600	0.680	0.630	0.630	50,000	31,500	0.6300	59.46	56.63	64.18	59.46	59.46	530	59.463	0.00%
2003-12-03	0	0.630	0.600	0.660	0.630	0.630	30,000	18,900	0.6300	59.46	56.63	62.29	59.46	59.46	318	59.463	-5.97%
2003-12-02	0	0.670	0.630	0.670	0.680	0.680	50,000	34,000	0.6800	63.24	59.46	63.24	64.18	64.18	530	64.183	-1.47%
2003-12-01	0	0.680	0.670	0.680	0.670	0.680	421,000	285,170	0.6774	64.18	63.24	64.18	63.24	64.18	4,460	63.934	3.03%
2003-11-28	0	0.660	0.550	0.670	0.660	0.660	4,000	2,640	0.6600	62.29	51.91	63.24	62.29	62.29	42	62.295	10.00%
2003-11-27	0	0.600	0.600	0.670	0.600	0.680	132,000	88,210	0.6683	56.63	56.63	63.24	56.63	64.18	1,399	63.074	5.26%
2003-11-26	0	0.570	0.570	0.620	0.570	0.630	38,000	23,780	0.6258	53.80	53.80	58.52	53.80	59.46	403	59.066	-14.93%
2003-11-25	0	0.670	0.570	0.670	0.600	0.680	200,000	128,000	0.6400	63.24	53.80	63.24	56.63	64.18	2,119	60.407	11.67%
2003-11-24	0	0.600	0.600	0.680	0.600	0.600	104,000	62,400	0.6000	56.63	56.63	64.18	56.63	56.63	1,102	56.632	0.00%
2003-11-21	0	0.600	0.600	0.680	0.600	0.600	10,000	6,000	0.6000	56.63	56.63	64.18	56.63	56.63	106	56.632	0.00%
2003-11-20	0	0.600	0.600	0.680	-	-	0	0	-	56.63	56.63	64.18	-	-	0	-	0.00%
2003-11-19	0	0.600	0.600	0.650	0.600	0.600	15,000	9,000	0.6000	56.63	56.63	61.35	56.63	56.63	159	56.632	0.00%
2003-11-18	0	0.600	0.590	0.650	-	-	0	0	-	56.63	55.69	61.35	-	-	0	-	0.00%
2003-11-17	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	56.63	56.63	61.35	56.63	56.63	106	56.632	0.00%
2003-11-14	0	0.600	0.600	0.650	0.600	0.600	130,000	78,000	0.6000	56.63	56.63	61.35	56.63	56.63	1,377	56.632	-10.45%
2003-11-13	0	0.670	0.650	0.680	0.670	0.690	286,000	195,620	0.6840	63.24	61.35	64.18	63.24	65.13	3,030	64.559	3.08%
2003-11-12	0	0.650	0.650	0.670	0.650	0.670	200,000	132,000	0.6600	61.35	61.35	63.24	61.35	63.24	2,119	62.295	1.56%
2003-11-11	0	0.640	0.640	0.680	0.640	0.650	120,000	77,200	0.6433	60.41	60.41	64.18	60.41	61.35	1,271	60.722	-5.88%
2003-11-10	0	0.680	0.650	0.680	0.650	0.680	180,000	118,060	0.6559	64.18	61.35	64.18	61.35	64.18	1,907	61.907	3.03%
2003-11-07	0	0.660	0.660	0.690	0.660	0.680	58,000	38,360	0.6614	62.29	62.29	65.13	62.29	64.18	614	62.425	0.00%
2003-11-06	0	0.660	0.600	0.660	0.660	0.660	90,000	59,400	0.6600	62.29	56.63	62.29	62.29	62.29	954	62.295	-1.49%
2003-11-05	0	0.670	0.670	0.700	0.670	0.670	4,000	2,680	0.6700	63.24	63.24	66.07	63.24	63.24	42	63.239	0.00%
2003-11-04	0	0.670	0.670	0.700	0.650	0.670	114,000	76,300	0.6693	63.24	63.24	66.07	61.35	63.24	1,208	63.173	-2.90%
2003-11-03	0	0.690	0.670	0.690	-	-	300,000	212,000	0.7067	65.13	63.24	65.13	-	-	3,178	66.700	0.00%
2003-10-31	0	0.690	0.640	0.700	0.680	0.690	280,000	193,400	0.6907	65.13	60.41	66.07	64.18	65.13	2,967	65.194	2.99%
2003-10-30	0	0.670	0.670	0.680	0.660	0.680	250,000	168,300	0.6732	63.24	63.24	64.18	62.29	64.18	2,649	63.541	-5.63%
2003-10-29	0	0.710	0.690	0.710	0.710	0.720	389,000	278,080	0.7149	67.01	65.13	67.01	67.01	67.96	4,121	67.473	-1.39%
2003-10-28	0	0.720	0.710	0.720	0.700	0.720	346,000	244,810	0.7075	67.96	67.01	67.96	66.07	67.96	3,666	66.782	2.86%
2003-10-27	0	0.700	0.700	0.730	0.700	0.700	280,000	204,000	0.7286	66.07	66.07	68.90	66.07	66.07	2,967	68.767	1.45%
2003-10-24	0	0.690	0.690	0.700	0.690	0.700	150,000	104,000	0.6933	65.13	65.13	66.07	65.13	66.07	1,589	65.441	-1.43%
2003-10-23	0	0.700	0.700	0.730	0.690	0.700	170,000	118,500	0.6971	66.07	66.07	68.90	65.13	66.07	1,801	65.793	-6.67%
2003-10-22	0	0.750	0.740	0.760	0.730	0.780	1,133,000	853,060	0.7529	70.79	69.85	71.73	68.90	73.62	12,004	71.066	7.14%
2003-10-21	0	0.700	0.700	0.710	0.700	0.710	507,000	355,430	0.7010	66.07	66.07	67.01	66.07	67.01	5,372	66.169	-2.78%
2003-10-20	0	0.720	0.710	0.720	0.710	0.720	569,000	407,000	0.7153	67.96	67.01	67.96	67.01	67.96	6,028	67.514	4.35%
2003-10-17	0	0.690	0.680	0.700	0.690	0.690	200,000	138,000	0.6900	65.13	64.18	66.07	65.13	65.13	2,119	65.127	0.00%
2003-10-16	0	0.690	0.680	0.690	0.680	0.690	75,000	51,470	0.6863	65.13	64.18	65.13	64.18	65.13	795	64.774	0.00%
2003-10-15	0	0.690	0.680	0.700	0.690	0.690	200,000	138,000	0.6900	65.13	64.18	66.07	65.13	65.13	2,119	65.127	0.00%
2003-10-14	0	0.690	0.690	0.710	0.690	0.710	64,000	44,180	0.6903	65.13	65.13	67.01	65.13	67.01	678	65.156	-1.43%
2003-10-13	0	0.700	0.680	0.710	0.690	0.700	180,000	125,000	0.6944	66.07	64.18	67.01	65.13	66.07	1,907	65.546	1.45%
2003-10-10	0	0.690	0.690	0.710	0.690	0.720	338,000	237,750	0.7034	65.13	65.13	67.01	65.13	67.96	3,581	66.392	0.00%
2003-10-09	0	0.690	0.690	0.700	-	-	0	0	-	65.13	65.13	66.07	-	-	0	-	0.00%
2003-10-08	0	0.690	0.670	0.690	-	-	0	0	-	65.13	63.24	65.13	-	-	0	-	0.00%
2003-10-07	0	0.690	0.670	0.690	0.680	0.690	201,000	136,820	0.6807	65.13	63.24	65.13	64.18	65.13	2,130	64.248	0.00%
2003-10-06	0	0.690	0.670	0.690	0.690	0.700	105,000	72,500	0.6905	65.13	63.24	65.13	65.13	66.07	1,112	65.172	1.47%
2003-10-03	0	0.680	0.670	0.690	-	-	0	0	-	64.18	63.24	65.13	-	-	0	-	0.00%
2003-10-02	0	0.680	0.680	0.690	0.680	0.690	237,000	162,160	0.6842	64.18	64.18	65.13	64.18	65.13	2,511	64.581	0.00%
2003-09-30	0	0.680	0.670	0.680	0.680	0.690	273,000	187,340	0.6862	64.18	63.24	64.18	64.18	65.13	2,892	64.770	0.00%
2003-09-29	0	0.680	0.660	0.680	0.680	0.680	100,000	68,000	0.6800	64.18	62.29	64.18	64.18	64.18	1,059	64.183	-1.45%
2003-09-26	0	0.690	0.670	0.690	-	-	0	0	-	65.13	63.24	65.13	-	-	0	-	0.00%
2003-09-25	0	0.690	0.670	0.700	0.630	0.690	360,000	238,900	0.6636	65.13	63.24	66.07	59.46	65.13	3,814	62.636	-2.82%
2003-09-24	0	0.710	0.680	0.710	0.700	0.710	64,000	44,840	0.7006	67.01	64.18	67.01	66.07	67.01	678	66.129	2.90%
2003-09-23	0	0.690	0.660	0.700	0.690	0.690	261,000	180,090	0.6900	65.13	62.29	66.07	65.13	65.13	2,765	65.127	1.47%
2003-09-22	0	0.680	0.650	0.700	0.680	0.710	310,000	217,500	0.7016	64.18	61.35	66.07	64.18	67.01	3,284	66.223	-1.45%
2003-09-19	0	0.690	0.690	0.710	0.690	0.700	106,000	73,900	0.6972	65.13	65.13	67.01	65.13	66.07	1,123	65.803	-4.17%
2003-09-18	0	0.720	0.690	0.730	0.720	0.720	100,000	72,000	0.7200	67.96	65.13	68.90	67.96	67.96	1,059	67.958	1.41%
2003-09-17	0	0.710	0.710	0.720	0.710	0.730	258,000	187,380	0.7263	67.01	67.01	67.96	67.01	68.90	2,733	68.551	0.00%
2003-09-16	0	0.710	0.710	0.720	0.680	0.700	440,000	302,100	0.6866	67.01	67.01	67.96	64.18	66.07	4,662	64.805	1.43%
2003-09-15	0	0.700	0.680	0.730	0.680	0.710	112,000	78,060	0.6970	66.07	64.18	68.90	64.18	67.01	1,187	65.784	0.00%
2003-09-11	0	0.700	0.630	0.700	0.630	0.700	40,000	26,600	0.6650	66.07	59.46	66.07	59.46	66.07	424	62.767	11.11%
2003-09-10	0	0.630	0.630	0.660	0.620	0.640	278,000	176,860	0.6362	59.46	59.46	62.29	58.52	60.41	2,945	60.047	-4.55%
2003-09-09	0	0.660	0.660	0.680	0.660	0.730	508,000	365,960	0.7204	62.29	62.29	64.18	62.29	68.90	5,382	67.995	-8.33%
2003-09-08	0	0.720	0.720	0.730	0.710	0.750	1,076,000	796,000	0.7398	67.96	67.96	68.90	67.01	70.79	11,400	69.825	4.35%
2003-09-05	0	0.690	0.680	0.690	0.660	0.720	937,000	637,020	0.6799	65.13	64.18	65.13	62.29	67.96	9,927	64.169	7.81%
2003-09-04	0	0.640	0.630	0.650	0.640	0.640	324,000	207,360	0.6400	60.41	59.46	61.35	60.41	60.41	3,433	60.407	1.59%
2003-09-03	0	0.630	0.620	0.640	0.620	0.630	239,000	149,480	0.6254	59.46	58.52	60.41	58.52	59.46	2,532	59.033	-1.56%
2003-09-02	0	0.640	0.590	0.640	0.640	0.640	200,000	128,000	0.6400	60.41	55.69	60.41	60.41	60.41	2,119	60.407	6.67%
2003-09-01	0	0.600	0.600	0.650	0.590	0.640	208,000	132,720	0.6381	56.63	56.63	61.35	55.69	60.41	2,204	60.226	0.00%
2003-08-29	0	0.600	0.600	0.650	0.590	0.650	504,000	319,700	0.6343	56.63	56.63	61.35	55.69	61.35	5,340	59.872	-9.09%
2003-08-28	0	0.660	0.600	0.660	0.600	0.670	20,000	12,700	0.6350	62.29	56.63	62.29	56.63	63.24	212	59.935	6.45%
2003-08-27	0	0.620	0.600	0.650	-	-	0	0	-	58.52	56.63	61.35	-	-	0	-	0.00%
2003-08-26	0	0.620	0.600	0.650	-	-	0	0	-	58.52	56.63	61.35	-	-	0	-	0.00%
2003-08-25	0	0.620	0.620	0.650	0.620	0.670	240,000	159,800	0.6658	58.52	58.52	61.35	58.52	63.24	2,543	62.846	-3.12%
2003-08-22	0	0.640	0.640	0.660	0.630	0.630	68,000	42,840	0.6300	60.41	60.41	62.29	59.46	59.46	720	59.463	0.00%
2003-08-21	0	0.640	0.640	0.660	0.580	0.640	302,000	192,160	0.6363	60.41	60.41	62.29	54.74	60.41	3,200	60.057	0.00%
2003-08-20	0	0.640	0.580	0.650	0.640	0.640	200,000	128,000	0.6400	60.41	54.74	61.35	60.41	60.41	2,119	60.407	1.59%
2003-08-19	0	0.630	0.620	0.630	0.640	0.680	470,000	310,300	0.6602	59.46	58.52	59.46	60.41	64.18	4,980	62.315	-1.56%
2003-08-18	0	0.640	0.640	0.650	0.630	0.660	481,000	306,450	0.6371	60.41	60.41	61.35	59.46	62.29	5,096	60.135	3.23%
2003-08-15	0	0.620	0.600	0.630	0.590	0.620	167,000	102,220	0.6121	58.52	56.63	59.46	55.69	58.52	1,769	57.773	1.64%
2003-08-14	0	0.610	0.610	0.650	0.600	0.670	525,000	323,790	0.6167	57.58	57.58	61.35	56.63	63.24	5,562	58.212	1.67%
2003-08-13	0	0.600	0.600	0.610	0.600	0.600	88,000	52,800	0.6000	56.63	56.63	57.58	56.63	56.63	932	56.632	-3.23%
2003-08-12	0	0.620	0.610	0.620	0.600	0.620	402,000	241,240	0.6001	58.52	57.58	58.52	56.63	58.52	4,259	56.641	5.08%
2003-08-11	0	0.590	0.590	0.620	0.590	0.590	75,000	44,250	0.5900	55.69	55.69	58.52	55.69	55.69	795	55.688	0.00%
2003-08-08	0	0.590	0.590	0.630	-	-	0	0	-	55.69	55.69	59.46	-	-	0	-	0.00%
2003-08-07	0	0.590	0.590	0.640	0.590	0.650	157,000	101,750	0.6481	55.69	55.69	60.41	55.69	61.35	1,663	61.171	0.00%
2003-08-06	0	0.590	0.570	0.620	0.590	0.590	50,000	29,500	0.5900	55.69	53.80	58.52	55.69	55.69	530	55.688	-3.28%
2003-08-05	0	0.610	0.580	0.610	0.630	0.630	200,000	126,000	0.6300	57.58	54.74	57.58	59.46	59.46	2,119	59.463	1.67%
2003-08-04	0	0.600	0.600	0.630	0.600	0.640	470,000	290,600	0.6183	56.63	56.63	59.46	56.63	60.41	4,980	58.359	-6.25%
2003-08-01	0	0.640	0.600	0.640	0.640	0.650	260,000	167,000	0.6423	60.41	56.63	60.41	60.41	61.35	2,755	60.625	-3.03%
2003-07-31	0	0.660	0.600	0.660	0.660	0.660	210,000	138,600	0.6600	62.29	56.63	62.29	62.29	62.29	2,225	62.295	10.00%
2003-07-30	0	0.600	0.580	0.630	0.600	0.630	630,000	386,700	0.6138	56.63	54.74	59.46	56.63	59.46	6,675	57.935	0.00%
2003-07-29	0	0.600	0.580	0.660	0.600	0.660	265,000	162,900	0.6147	56.63	54.74	62.29	56.63	62.29	2,808	58.021	-9.09%
2003-07-28	0	0.660	0.620	0.660	0.600	0.660	120,000	77,500	0.6458	62.29	58.52	62.29	56.63	62.29	1,271	60.958	10.00%
2003-07-25	0	0.600	0.610	0.660	0.600	0.650	410,000	254,800	0.6215	56.63	57.58	62.29	56.63	61.35	4,344	58.658	-7.69%
2003-07-24	0	0.650	0.650	0.680	0.650	0.650	100,000	65,000	0.6500	61.35	61.35	64.18	61.35	61.35	1,059	61.351	-7.14%
2003-07-23	0	0.700	0.680	0.710	0.650	0.700	1,080,000	724,900	0.6712	66.07	64.18	67.01	61.35	66.07	11,442	63.352	12.90%
2003-07-22	0	0.620	0.620	0.640	0.620	0.650	330,500	212,995	0.6445	58.52	58.52	60.41	58.52	61.35	3,502	60.829	-6.06%
2003-07-21	0	0.660	0.630	0.700	0.640	0.660	371,000	239,580	0.6458	62.29	59.46	66.07	60.41	62.29	3,931	60.952	8.20%
2003-07-18	0	0.610	0.610	0.620	0.600	0.620	205,000	127,000	0.6195	57.58	57.58	58.52	56.63	58.52	2,172	58.473	-1.61%
2003-07-17	0	0.620	0.610	0.650	0.610	0.620	187,000	115,810	0.6193	58.52	57.58	61.35	57.58	58.52	1,981	58.454	-1.59%
2003-07-16	0	0.630	0.630	0.640	0.610	0.650	604,000	379,930	0.6290	59.46	59.46	60.41	57.58	61.35	6,399	59.371	5.00%
2003-07-15	0	0.600	0.600	0.620	0.600	0.600	394,000	236,400	0.6000	56.63	56.63	58.52	56.63	56.63	4,174	56.632	0.00%
2003-07-14	0	0.600	0.600	0.620	0.570	0.600	433,000	253,200	0.5848	56.63	56.63	58.52	53.80	56.63	4,588	55.193	13.21%
2003-07-11	0	0.530	0.520	0.570	0.510	0.530	450,000	234,000	0.5200	50.02	49.08	53.80	48.14	50.02	4,768	49.081	0.00%
2003-07-10	0	0.530	0.530	0.560	0.520	0.550	555,000	293,550	0.5289	50.02	50.02	52.86	49.08	51.91	5,880	49.923	-3.64%
2003-07-09	0	0.550	0.520	0.570	0.550	0.550	10,000	5,500	0.5500	51.91	49.08	53.80	51.91	51.91	106	51.912	-1.79%
2003-07-08	0	0.560	0.530	0.560	0.530	0.560	1,534,000	829,570	0.5408	52.86	50.02	52.86	50.02	52.86	16,252	51.043	3.70%
2003-07-07	0	0.540	0.530	0.550	0.530	0.540	997,000	529,410	0.5310	50.97	50.02	51.91	50.02	50.97	10,563	50.119	1.89%
2003-07-04	0	0.530	0.500	0.550	-	-	0	0	-	50.02	47.19	51.91	-	-	0	-	0.00%
2003-07-03	0	0.530	0.520	0.550	0.530	0.530	20,000	10,600	0.5300	50.02	49.08	51.91	50.02	50.02	212	50.025	1.92%
2003-07-02	0	0.520	0.520	0.550	0.520	0.520	30,000	15,600	0.5200	49.08	49.08	51.91	49.08	49.08	318	49.081	0.00%
2003-06-30	0	0.520	0.510	0.530	0.520	0.530	500,000	261,000	0.5220	49.08	48.14	50.02	49.08	50.02	5,297	49.270	4.00%
2003-06-27	0	0.500	0.500	0.510	0.500	0.500	1,081,000	540,500	0.5000	47.19	47.19	48.14	47.19	47.19	11,453	47.193	0.00%
2003-06-26	0	0.500	0.490	0.500	0.500	0.510	480,000	241,000	0.5021	47.19	46.25	47.19	47.19	48.14	5,085	47.390	-1.96%
2003-06-25	0	0.510	0.510	0.520	0.510	0.520	781,000	399,530	0.5116	48.14	48.14	49.08	48.14	49.08	8,275	48.284	0.00%
2003-06-24	0	0.510	0.510	0.540	0.500	0.510	470,000	237,700	0.5057	48.14	48.14	50.97	47.19	48.14	4,980	47.735	3.03%
2003-06-23	0	0.495	0.495	0.570	0.485	0.485	511,000	247,835	0.4850	46.72	46.72	53.80	45.78	45.78	5,414	45.777	-2.94%
2003-06-20	0	0.510	0.500	0.550	0.500	0.510	300,000	152,000	0.5067	48.14	47.19	51.91	47.19	48.14	3,178	47.822	-1.92%
2003-06-19	0	0.520	0.510	0.550	-	-	0	0	-	49.08	48.14	51.91	-	-	0	-	0.00%
2003-06-18	0	0.520	0.510	0.530	0.510	0.550	1,379,000	726,140	0.5266	49.08	48.14	50.02	48.14	51.91	14,610	49.701	0.00%
2003-06-17	0	0.520	0.520	0.530	-	-	0	0	-	49.08	49.08	50.02	-	-	0	-	0.00%
2003-06-16	0	0.520	0.520	0.540	0.500	0.520	337,000	171,600	0.5092	49.08	49.08	50.97	47.19	49.08	3,570	48.061	0.00%
2003-06-13	0	0.520	0.510	0.520	0.510	0.520	550,000	282,000	0.5127	49.08	48.14	49.08	48.14	49.08	5,827	48.394	4.00%
2003-06-12	0	0.500	0.490	0.530	0.500	0.540	712,000	361,680	0.5080	47.19	46.25	50.02	47.19	50.97	7,543	47.946	-3.85%
2003-06-11	0	0.520	0.510	0.520	-	-	0	0	-	49.08	48.14	49.08	-	-	0	-	-1.89%
2003-06-10	0	0.530	0.500	0.530	0.520	0.530	162,000	84,860	0.5238	50.02	47.19	50.02	49.08	50.02	1,716	49.442	8.16%
2003-06-09	0	0.490	0.490	0.530	0.490	0.500	47,000	23,130	0.4921	46.25	46.25	50.02	46.25	47.19	498	46.450	-2.00%
2003-06-06	0	0.500	0.490	0.520	0.500	0.530	400,000	205,900	0.5148	47.19	46.25	49.08	47.19	50.02	4,238	48.585	-3.85%
2003-06-05	0	0.520	0.510	0.520	0.500	0.530	740,000	386,700	0.5226	49.08	48.14	49.08	47.19	50.02	7,840	49.323	0.00%
2003-06-03	0	0.520	0.500	0.530	0.500	0.530	618,000	322,810	0.5223	49.08	47.19	50.02	47.19	50.02	6,548	49.302	9.47%
2003-06-02	0	0.475	0.475	0.500	0.465	0.620	1,579,000	811,170	0.5137	44.83	44.83	47.19	43.89	58.52	16,729	48.489	-10.38%
2003-05-30	0	0.530	0.520	0.560	0.500	0.530	191,000	97,570	0.5108	50.02	49.08	52.86	47.19	50.02	2,024	48.216	8.16%
2003-05-29	0	0.490	0.485	0.530	0.475	0.500	40,000	19,550	0.4888	46.25	45.78	50.02	44.83	47.19	424	46.131	-5.77%
2003-05-28	0	0.520	0.520	0.550	0.500	0.550	398,000	206,630	0.5192	49.08	49.08	51.91	47.19	51.91	4,217	49.003	5.05%
2003-05-27	0	0.495	-	0.500	-	-	0	0	-	46.72	-	47.19	-	-	0	-	0.00%
2003-05-26	0	0.495	-	0.510	0.495	0.495	30,000	14,850	0.4950	46.72	-	48.14	46.72	46.72	318	46.721	1.02%
2003-05-23	0	0.490	0.440	0.500	0.455	0.490	340,000	159,850	0.4701	46.25	41.53	47.19	42.95	46.25	3,602	44.375	3.16%
2003-05-22	0	0.475	0.440	0.480	0.450	0.550	693,000	314,750	0.4542	44.83	41.53	45.31	42.47	51.91	7,342	42.869	-1.04%
2003-05-21	0	0.480	0.450	0.485	0.480	0.485	400,000	193,000	0.4825	45.31	42.47	45.78	45.31	45.78	4,238	45.541	2.13%
2003-05-20	0	0.470	0.440	0.470	0.440	0.470	310,000	144,550	0.4663	44.36	41.53	44.36	41.53	44.36	3,284	44.011	-1.05%
2003-05-19	0	0.475	0.455	0.475	0.460	0.485	136,000	65,010	0.4780	44.83	42.95	44.83	43.42	45.78	1,441	45.118	-4.04%
2003-05-16	0	0.495	0.440	0.500	0.460	0.495	209,000	96,460	0.4615	46.72	41.53	47.19	43.42	46.72	2,214	43.562	-1.00%
2003-05-15	0	0.500	0.460	0.500	0.500	0.600	120,000	61,240	0.5103	47.19	43.42	47.19	47.19	56.63	1,271	48.168	0.00%
2003-05-14	0	0.500	0.450	0.500	0.520	0.520	100,000	52,000	0.5200	47.19	42.47	47.19	49.08	49.08	1,059	49.081	0.00%
2003-05-13	0	0.500	0.490	0.500	0.500	0.570	120,000	67,000	0.5583	47.19	46.25	47.19	47.19	53.80	1,271	52.699	-13.79%
2003-05-12	0	0.580	0.470	0.580	0.450	0.580	817,000	385,450	0.4718	54.74	44.36	54.74	42.47	54.74	8,656	44.530	31.82%
2003-05-09	0	0.440	0.440	0.455	0.405	0.445	1,027,000	432,030	0.4207	41.53	41.53	42.95	38.23	42.00	10,881	39.706	8.64%
2003-05-07	0	0.405	0.375	0.405	0.400	0.405	117,000	46,835	0.4003	38.23	35.39	38.23	37.75	38.23	1,240	37.783	2.53%
2003-05-06	0	0.395	0.380	0.400	0.395	0.395	50,000	19,750	0.3950	37.28	35.87	37.75	37.28	37.28	530	37.283	0.00%
2003-05-05	0	0.395	0.390	0.400	0.380	0.395	197,000	76,195	0.3868	37.28	36.81	37.75	35.87	37.28	2,087	36.506	9.72%
2003-05-02	0	0.360	0.355	0.380	0.360	0.380	565,000	208,905	0.3697	33.98	33.51	35.87	33.98	35.87	5,986	34.899	-1.37%
2003-04-30	0	0.365	0.350	0.370	0.365	0.370	400,000	146,150	0.3654	34.45	33.04	34.92	34.45	34.92	4,238	34.486	-1.35%
2003-04-29	0	0.370	0.335	0.375	0.370	0.375	413,000	152,900	0.3702	34.92	31.62	35.39	34.92	35.39	4,376	34.944	1.37%
2003-04-28	0	0.365	0.330	0.365	0.365	0.365	300,000	109,500	0.3650	34.45	31.15	34.45	34.45	34.45	3,178	34.451	-1.35%
2003-04-25	0	0.370	0.335	0.370	0.355	0.370	300,000	108,420	0.3614	34.92	31.62	34.92	33.51	34.92	3,178	34.111	4.23%
2003-04-24	0	0.355	0.340	0.360	0.330	0.360	432,000	151,420	0.3505	33.51	32.09	33.98	31.15	33.98	4,577	33.083	-2.74%
2003-04-23	0	0.365	0.345	0.370	0.365	0.375	200,000	74,000	0.3700	34.45	32.56	34.92	34.45	35.39	2,119	34.923	0.00%
2003-04-22	0	0.365	0.350	0.370	0.365	0.375	500,000	183,500	0.3670	34.45	33.04	34.92	34.45	35.39	5,297	34.640	-3.95%
2003-04-17	0	0.380	0.355	0.380	0.380	0.380	50,000	19,000	0.3800	35.87	33.51	35.87	35.87	35.87	530	35.867	1.33%
2003-04-16	0	0.375	0.365	0.380	0.375	0.375	120,000	45,000	0.3750	35.39	34.45	35.87	35.39	35.39	1,271	35.395	0.00%
2003-04-15	0	0.375	0.370	0.380	0.370	0.375	350,000	129,750	0.3707	35.39	34.92	35.87	34.92	35.39	3,708	34.990	0.00%
2003-04-14	0	0.375	0.340	0.380	0.340	0.375	510,000	190,900	0.3743	35.39	32.09	35.87	32.09	35.39	5,403	35.330	0.00%
2003-04-11	0	0.375	0.350	0.380	0.375	0.375	300,000	112,500	0.3750	35.39	33.04	35.87	35.39	35.39	3,178	35.395	0.00%
2003-04-10	0	0.375	0.350	0.380	0.375	0.375	180,000	67,500	0.3750	35.39	33.04	35.87	35.39	35.39	1,907	35.395	10.29%
2003-04-09	0	0.340	0.340	0.380	0.340	0.370	125,000	45,500	0.3640	32.09	32.09	35.87	32.09	34.92	1,324	34.357	3.03%
2003-04-08	0	0.330	0.330	0.375	0.320	0.375	185,000	68,000	0.3676	31.15	31.15	35.39	30.20	35.39	1,960	34.693	-12.00%
2003-04-07	0	0.375	-	0.380	0.375	0.375	300,000	112,500	0.3750	35.39	-	35.87	35.39	35.39	3,178	35.395	0.00%
2003-04-04	0	0.375	0.350	0.380	0.375	0.375	350,000	131,250	0.3750	35.39	33.04	35.87	35.39	35.39	3,708	35.395	1.35%
2003-04-03	0	0.370	0.370	0.380	0.370	0.380	980,000	368,590	0.3761	34.92	34.92	35.87	34.92	35.87	10,383	35.500	-2.63%
2003-04-02	0	0.380	0.340	0.380	-	-	0	0	-	35.87	32.09	35.87	-	-	0	-	0.00%
2003-04-01	0	0.380	0.350	0.380	0.380	0.380	10,000	3,800	0.3800	35.87	33.04	35.87	35.87	35.87	106	35.867	1.33%
2003-03-31	0	0.375	0.340	0.380	-	-	0	0	-	35.39	32.09	35.87	-	-	0	-	0.00%
2003-03-28	0	0.375	0.340	0.380	0.375	0.375	250,000	93,750	0.3750	35.39	32.09	35.87	35.39	35.39	2,649	35.395	0.00%
2003-03-27	0	0.375	0.340	0.380	0.375	0.375	400,000	150,000	0.3750	35.39	32.09	35.87	35.39	35.39	4,238	35.395	0.00%
2003-03-26	0	0.375	0.360	0.380	0.375	0.375	650,000	243,750	0.3750	35.39	33.98	35.87	35.39	35.39	6,887	35.395	4.17%
2003-03-25	0	0.360	0.330	0.380	-	-	0	0	-	33.98	31.15	35.87	-	-	0	-	0.00%
2003-03-24	0	0.360	0.335	0.380	0.360	0.360	10,000	3,600	0.3600	33.98	31.62	35.87	33.98	33.98	106	33.979	5.88%
2003-03-21	0	0.340	0.340	0.380	0.340	0.340	10,000	3,400	0.3400	32.09	32.09	35.87	32.09	32.09	106	32.091	-10.53%
2003-03-20	0	0.380	0.340	0.380	-	-	0	0	-	35.87	32.09	35.87	-	-	0	-	0.00%
2003-03-19	0	0.380	0.360	0.380	0.360	0.380	56,000	21,160	0.3779	35.87	33.98	35.87	33.98	35.87	593	35.665	0.00%
2003-03-18	0	0.380	0.360	0.380	0.375	0.380	70,000	26,350	0.3764	35.87	33.98	35.87	35.39	35.87	742	35.530	0.00%
2003-03-17	0	0.380	-	0.380	0.380	0.380	3,000	1,140	0.3800	35.87	-	35.87	35.87	35.87	32	35.867	0.00%
2003-03-14	0	0.380	0.360	0.380	0.375	0.380	746,000	280,000	0.3753	35.87	33.98	35.87	35.39	35.87	7,904	35.427	-5.00%
2003-03-13	0	0.400	0.330	0.400	-	-	0	0	-	37.75	31.15	37.75	-	-	0	-	0.00%
2003-03-12	0	0.400	0.320	0.410	0.400	0.400	200,000	80,000	0.4000	37.75	30.20	38.70	37.75	37.75	2,119	37.755	11.11%
2003-03-11	0	0.360	0.320	0.405	0.360	0.400	420,000	164,200	0.3910	33.98	30.20	38.23	33.98	37.75	4,450	36.901	-10.00%
2003-03-10	0	0.400	0.380	0.400	-	-	0	0	-	37.75	35.87	37.75	-	-	0	-	0.00%
2003-03-07	0	0.400	0.400	0.435	0.400	0.400	5,000	2,000	0.4000	37.75	37.75	41.06	37.75	37.75	53	37.755	0.00%
2003-03-06	0	0.400	0.400	0.435	0.400	0.400	4,000	1,600	0.4000	37.75	37.75	41.06	37.75	37.75	42	37.755	-9.09%
2003-03-05	0	0.440	0.400	0.440	-	-	0	0	-	41.53	37.75	41.53	-	-	0	-	0.00%
2003-03-04	0	0.440	0.400	0.440	0.400	0.440	42,000	16,960	0.4038	41.53	37.75	41.53	37.75	41.53	445	38.114	10.00%
2003-03-03	0	0.400	0.400	0.440	-	-	0	0	-	37.75	37.75	41.53	-	-	0	-	0.00%
2003-02-28	0	0.400	0.395	0.420	0.400	0.400	50,000	20,000	0.4000	37.75	37.28	39.64	37.75	37.75	530	37.755	-6.98%
2003-02-27	0	0.430	0.395	0.430	-	-	0	0	-	40.59	37.28	40.59	-	-	0	-	-2.27%
2003-02-26	0	0.440	0.400	0.440	0.400	0.440	11,000	4,520	0.4109	41.53	37.75	41.53	37.75	41.53	117	38.784	6.02%
2003-02-25	0	0.415	0.415	0.470	0.405	0.415	274,000	112,425	0.4103	39.17	39.17	44.36	38.23	39.17	2,903	38.728	1.22%
2003-02-24	0	0.410	0.410	0.445	0.400	0.475	109,000	44,185	0.4054	38.70	38.70	42.00	37.75	44.83	1,155	38.261	1.23%
2003-02-21	0	0.405	0.405	0.455	0.400	0.465	28,000	11,285	0.4030	38.23	38.23	42.95	37.75	43.89	297	38.041	0.00%
2003-02-20	0	0.405	0.405	0.450	0.400	0.455	13,000	5,285	0.4065	38.23	38.23	42.47	37.75	42.95	138	38.372	5.19%
2003-02-19	0	0.385	0.385	0.470	0.380	0.380	14,000	5,320	0.3800	36.34	36.34	44.36	35.87	35.87	148	35.867	1.32%
2003-02-18	0	0.380	0.370	0.460	-	-	0	0	-	35.87	34.92	43.42	-	-	0	-	0.00%
2003-02-17	0	0.380	0.380	0.465	0.380	0.380	5,000	1,900	0.3800	35.87	35.87	43.89	35.87	35.87	53	35.867	-3.80%
2003-02-14	0	0.395	0.355	0.470	-	-	0	0	-	37.28	33.51	44.36	-	-	0	-	0.00%
2003-02-13	0	0.395	0.360	0.470	-	-	0	0	-	37.28	33.98	44.36	-	-	0	-	0.00%
2003-02-12	0	0.395	0.345	0.470	-	-	0	0	-	37.28	32.56	44.36	-	-	0	-	0.00%
2003-02-11	0	0.395	0.360	0.470	-	-	0	0	-	37.28	33.98	44.36	-	-	0	-	0.00%
2003-02-10	0	0.395	0.360	0.460	-	-	0	0	-	37.28	33.98	43.42	-	-	0	-	0.00%
2003-02-07	0	0.395	0.360	0.460	-	-	0	0	-	37.28	33.98	43.42	-	-	0	-	0.00%
2003-02-06	0	0.395	0.365	0.460	-	-	0	0	-	37.28	34.45	43.42	-	-	0	-	0.00%
2003-02-05	0	0.395	0.365	0.460	-	-	0	0	-	37.28	34.45	43.42	-	-	0	-	0.00%
2003-02-04	0	0.395	0.360	-	-	-	0	0	-	37.28	33.98	-	-	-	0	-	0.00%
2003-01-30	0	0.395	0.390	0.460	-	-	0	0	-	37.28	36.81	43.42	-	-	0	-	0.00%
2003-01-29	0	0.395	0.395	0.465	0.395	0.395	25,000	9,875	0.3950	37.28	37.28	43.89	37.28	37.28	265	37.283	2.60%
2003-01-28	0	0.385	0.385	0.470	-	-	0	0	-	36.34	36.34	44.36	-	-	0	-	1.32%
2003-01-27	0	0.380	0.380	0.470	0.380	0.380	160,000	60,800	0.3800	35.87	35.87	44.36	35.87	35.87	1,695	35.867	-9.52%
2003-01-24	0	0.420	0.380	0.465	-	-	0	0	-	39.64	35.87	43.89	-	-	0	-	0.00%
2003-01-23	0	0.420	0.420	0.470	-	-	0	0	-	39.64	39.64	44.36	-	-	0	-	0.00%
2003-01-22	0	0.420	0.420	0.470	-	-	0	0	-	39.64	39.64	44.36	-	-	0	-	0.00%
2003-01-21	0	0.420	0.420	0.470	0.470	0.470	16,000	7,520	0.4700	39.64	39.64	44.36	44.36	44.36	170	44.362	5.00%
2003-01-20	0	0.400	0.400	0.470	0.400	0.400	38,000	15,200	0.4000	37.75	37.75	44.36	37.75	37.75	403	37.755	-2.44%
2003-01-17	0	0.410	0.410	0.445	0.410	0.410	40,000	16,400	0.4100	38.70	38.70	42.00	38.70	38.70	424	38.698	-6.82%
2003-01-16	0	0.440	0.430	0.470	0.440	0.440	50,000	22,000	0.4400	41.53	40.59	44.36	41.53	41.53	530	41.530	2.33%
2003-01-15	0	0.430	0.430	0.470	0.420	0.420	113,000	47,460	0.4200	40.59	40.59	44.36	39.64	39.64	1,197	39.642	2.38%
2003-01-14	0	0.420	0.400	0.460	-	-	0	0	-	39.64	37.75	43.42	-	-	0	-	0.00%
2003-01-13	0	0.420	0.420	0.430	0.420	0.420	31,000	13,020	0.4200	39.64	39.64	40.59	39.64	39.64	328	39.642	3.70%
2003-01-10	0	0.405	0.400	0.470	-	-	0	0	-	38.23	37.75	44.36	-	-	0	-	0.00%
2003-01-09	0	0.405	0.380	0.470	-	-	0	0	-	38.23	35.87	44.36	-	-	0	-	0.00%
2003-01-08	0	0.405	0.380	0.475	-	-	0	0	-	38.23	35.87	44.83	-	-	0	-	0.00%
2003-01-07	0	0.405	0.405	0.440	0.400	0.400	185,000	74,000	0.4000	38.23	38.23	41.53	37.75	37.75	1,960	37.755	1.25%
2003-01-06	0	0.400	0.380	0.400	0.400	0.400	115,000	46,000	0.4000	37.75	35.87	37.75	37.75	37.75	1,218	37.755	0.00%
2003-01-03	0	0.400	0.400	-	-	-	0	0	-	37.75	37.75	-	-	-	0	-	5.26%
2003-01-02	0	0.380	0.360	0.420	0.380	0.380	10,000	3,800	0.3800	35.87	33.98	39.64	35.87	35.87	106	35.867	-9.52%
2002-12-31	0	0.420	-	0.460	-	-	0	0	-	39.64	-	43.42	-	-	0	-	0.00%
2002-12-30	0	0.420	0.380	0.420	-	-	0	0	-	39.64	35.87	39.64	-	-	0	-	0.00%
2002-12-27	0	0.420	-	0.440	-	-	0	0	-	39.64	-	41.53	-	-	0	-	0.00%
2002-12-24	0	0.420	-	0.420	-	-	0	0	-	39.64	-	39.64	-	-	0	-	-4.55%
2002-12-23	0	0.440	0.360	0.450	0.400	0.440	27,000	11,200	0.4148	41.53	33.98	42.47	37.75	41.53	286	39.153	0.00%
2002-12-20	0	0.440	-	0.440	-	-	0	0	-	41.53	-	41.53	-	-	0	-	-4.35%
2002-12-19	0	0.460	-	0.460	-	-	0	0	-	43.42	-	43.42	-	-	0	-	0.00%
2002-12-18	0	0.460	-	0.460	-	-	0	0	-	43.42	-	43.42	-	-	0	-	-2.13%
2002-12-17	0	0.470	-	0.470	-	-	0	0	-	44.36	-	44.36	-	-	0	-	-1.05%
2002-12-16	0	0.475	-	0.475	-	-	0	0	-	44.83	-	44.83	-	-	0	-	0.00%
2002-12-13	0	0.475	-	0.475	-	-	0	0	-	44.83	-	44.83	-	-	0	-	-1.04%
2002-12-12	0	0.480	-	0.480	0.480	0.480	5,000	2,400	0.4800	45.31	-	45.31	45.31	45.31	53	45.305	6.67%
2002-12-11	0	0.450	0.450	0.470	0.440	0.450	109,000	48,670	0.4465	42.47	42.47	44.36	41.53	42.47	1,155	42.145	2.27%
2002-12-10	0	0.440	0.400	0.440	0.400	0.440	42,500	18,210	0.4285	41.53	37.75	41.53	37.75	41.53	450	40.442	10.00%
2002-12-09	0	0.400	0.400	-	0.370	0.370	5,000	1,850	0.3700	37.75	37.75	-	34.92	34.92	53	34.923	0.00%
2002-12-06	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	37.75	-	37.75	37.75	37.75	106	37.755	-3.61%
2002-12-05	0	0.415	0.370	0.420	0.415	0.415	34,000	14,110	0.4150	39.17	34.92	39.64	39.17	39.17	360	39.170	1.22%
2002-12-04	0	0.410	0.390	0.410	0.380	0.410	116,000	46,000	0.3966	38.70	36.81	38.70	35.87	38.70	1,229	37.429	10.81%
2002-12-03	0	0.370	0.370	0.385	0.370	0.370	21,000	7,770	0.3700	34.92	34.92	36.34	34.92	34.92	222	34.923	-7.50%
2002-12-02	0	0.400	0.400	0.410	-	-	0	0	-	37.75	37.75	38.70	-	-	0	-	8.11%
2002-11-29	0	0.370	-	0.410	-	-	0	0	-	34.92	-	38.70	-	-	0	-	0.00%
2002-11-28	0	0.370	0.370	0.400	0.370	0.370	5,000	1,850	0.3700	34.92	34.92	37.75	34.92	34.92	53	34.923	0.00%
2002-11-27	0	0.370	-	0.400	0.370	0.370	48,000	17,760	0.3700	34.92	-	37.75	34.92	34.92	509	34.923	0.00%
2002-11-26	0	0.370	-	0.370	0.395	0.395	5,000	1,975	0.3950	34.92	-	34.92	37.28	37.28	53	37.283	-6.33%
2002-11-25	0	0.395	-	0.405	-	-	0	0	-	37.28	-	38.23	-	-	0	-	0.00%
2002-11-22	0	0.395	0.290	0.435	-	-	0	0	-	37.28	27.37	41.06	-	-	0	-	0.00%
2002-11-21	0	0.395	0.395	0.400	0.310	0.395	55,000	19,325	0.3514	37.28	37.28	37.75	29.26	37.28	583	33.164	-1.25%
2002-11-20	0	0.400	-	0.400	-	-	0	0	-	37.75	-	37.75	-	-	0	-	0.00%
2002-11-19	0	0.400	-	0.400	-	-	0	0	-	37.75	-	37.75	-	-	0	-	-1.23%
2002-11-18	0	0.405	0.405	0.425	0.405	0.420	62,000	25,970	0.4189	38.23	38.23	40.11	38.23	39.64	657	39.536	0.00%
2002-11-15	0	0.405	-	0.405	-	-	0	0	-	38.23	-	38.23	-	-	0	-	0.00%
2002-11-14	0	0.405	0.405	0.440	0.365	0.440	93,000	36,935	0.3972	38.23	38.23	41.53	34.45	41.53	985	37.486	3.85%
2002-11-13	0	0.390	0.390	-	0.345	0.380	70,000	24,720	0.3531	36.81	36.81	-	32.56	35.87	742	33.332	2.63%
2002-11-12	0	0.380	0.350	0.380	0.380	0.380	3,000	1,140	0.3800	35.87	33.04	35.87	35.87	35.87	32	35.867	15.15%
2002-11-11	0	0.330	0.320	0.380	0.330	0.350	75,000	24,950	0.3327	31.15	30.20	35.87	31.15	33.04	795	31.399	10.00%
2002-11-08	0	0.300	0.305	0.365	0.300	0.330	584,000	187,220	0.3206	28.32	28.79	34.45	28.32	31.15	6,187	30.259	3.45%
2002-11-07	0	0.290	0.290	0.295	0.290	0.310	380,000	116,150	0.3057	27.37	27.37	27.84	27.37	29.26	4,026	28.850	-10.77%
2002-11-06	0	0.325	0.315	0.325	0.290	0.330	970,000	295,700	0.3048	30.68	29.73	30.68	27.37	31.15	10,277	28.773	16.07%
2002-11-05	0	0.280	0.280	0.295	0.270	0.355	2,076,000	627,120	0.3021	26.43	26.43	27.84	25.48	33.51	21,995	28.512	1.82%
2002-11-04	0	0.275	0.275	0.300	0.270	0.340	484,000	144,785	0.2991	25.96	25.96	28.32	25.48	32.09	5,128	28.235	1.85%
2002-11-01	0	0.270	0.280	0.290	0.270	0.405	104,000	39,375	0.3786	25.48	26.43	27.37	25.48	38.23	1,102	35.735	-34.94%
2002-10-31	0	0.415	0.385	0.450	-	-	0	0	-	39.17	36.34	42.47	-	-	0	-	0.00%
2002-10-30	0	0.415	0.400	0.475	0.415	0.415	12,000	4,980	0.4150	39.17	37.75	44.83	39.17	39.17	127	39.170	-8.79%
2002-10-29	0	0.455	0.400	0.455	0.455	0.455	10,000	4,550	0.4550	42.95	37.75	42.95	42.95	42.95	106	42.946	9.64%
2002-10-28	0	0.415	0.415	0.470	0.400	0.465	33,000	13,720	0.4158	39.17	39.17	44.36	37.75	43.89	350	39.242	-5.68%
2002-10-25	0	0.440	0.440	0.445	-	-	0	0	-	41.53	41.53	42.00	-	-	0	-	7.32%
2002-10-24	0	0.410	0.400	0.410	0.410	0.410	28,000	11,480	0.4100	38.70	37.75	38.70	38.70	38.70	297	38.698	-8.89%
2002-10-23	0	0.450	-	0.470	-	-	0	0	-	42.47	-	44.36	-	-	0	-	0.00%
2002-10-22	0	0.450	-	0.470	-	-	0	0	-	42.47	-	44.36	-	-	0	-	0.00%
2002-10-21	0	0.450	-	0.470	-	-	0	0	-	42.47	-	44.36	-	-	0	-	0.00%
2002-10-18	0	0.450	0.410	0.460	0.450	0.450	100,000	45,000	0.4500	42.47	38.70	43.42	42.47	42.47	1,059	42.474	-4.26%
2002-10-17	0	0.470	-	0.470	-	-	0	0	-	44.36	-	44.36	-	-	0	-	0.00%
2002-10-16	0	0.470	-	0.470	0.470	0.500	89,000	43,930	0.4936	44.36	-	44.36	44.36	47.19	943	46.589	4.44%
2002-10-15	0	0.450	-	0.450	0.450	0.450	141,000	63,450	0.4500	42.47	-	42.47	42.47	42.47	1,494	42.474	9.76%
2002-10-11	0	0.410	-	0.430	-	-	0	0	-	38.70	-	40.59	-	-	0	-	0.00%
2002-10-10	0	0.410	-	0.410	-	-	0	0	-	38.70	-	38.70	-	-	0	-	-3.53%
2002-10-09	0	0.425	-	0.425	0.470	0.470	1,000	470	0.4700	40.11	-	40.11	44.36	44.36	11	44.362	-1.16%
2002-10-08	0	0.430	-	0.430	-	-	0	0	-	40.59	-	40.59	-	-	0	-	0.00%
2002-10-07	0	0.430	-	0.430	-	-	0	0	-	40.59	-	40.59	-	-	0	-	0.00%
2002-10-04	0	0.430	-	0.470	0.470	0.470	1,000	470	0.4700	40.59	-	44.36	44.36	44.36	11	44.362	0.00%
2002-10-03	0	0.430	-	0.430	-	-	0	0	-	40.59	-	40.59	-	-	0	-	0.00%
2002-10-02	0	0.430	-	0.440	-	-	0	0	-	40.59	-	41.53	-	-	0	-	0.00%
2002-09-30	0	0.430	0.400	0.430	-	-	0	0	-	40.59	37.75	40.59	-	-	0	-	0.00%
2002-09-27	0	0.430	-	0.430	-	-	0	0	-	40.59	-	40.59	-	-	0	-	-1.15%
2002-09-26	0	0.435	-	0.435	-	-	0	0	-	41.06	-	41.06	-	-	0	-	-3.33%
2002-09-25	0	0.450	-	0.450	0.450	0.450	10,000	4,500	0.4500	42.47	-	42.47	42.47	42.47	106	42.474	-2.17%
2002-09-24	0	0.460	-	0.460	-	-	0	0	-	43.42	-	43.42	-	-	0	-	0.00%
2002-09-23	0	0.460	-	0.460	-	-	0	0	-	43.42	-	43.42	-	-	0	-	0.00%
2002-09-20	0	0.460	-	0.470	-	-	0	0	-	43.42	-	44.36	-	-	0	-	0.00%
2002-09-19	0	0.460	-	0.480	-	-	0	0	-	43.42	-	45.31	-	-	0	-	0.00%
2002-09-18	0	0.460	-	0.480	-	-	0	0	-	43.42	-	45.31	-	-	0	-	0.00%
2002-09-17	0	0.460	-	0.460	-	-	0	0	-	43.42	-	43.42	-	-	0	-	-2.13%
2002-09-16	0	0.470	-	0.480	-	-	0	0	-	44.36	-	45.31	-	-	0	-	0.00%
2002-09-13	0	0.470	-	0.470	-	-	0	0	-	44.36	-	44.36	-	-	0	-	-9.62%
2002-09-12	0	0.520	-	0.520	-	-	0	0	-	49.08	-	49.08	-	-	0	-	0.00%
2002-09-11	0	0.520	-	0.520	-	-	0	0	-	49.08	-	49.08	-	-	0	-	-1.89%
2002-09-10	0	0.530	-	0.530	-	-	0	0	-	50.02	-	50.02	-	-	0	-	-7.02%
2002-09-09	0	0.570	-	0.570	-	-	0	0	-	53.80	-	53.80	-	-	0	-	0.00%
2002-09-06	0	0.570	-	0.570	-	-	0	0	-	53.80	-	53.80	-	-	0	-	-1.72%
2002-09-05	0	0.580	-	0.580	-	-	0	0	-	54.74	-	54.74	-	-	0	-	0.00%
2002-09-04	0	0.580	-	0.600	-	-	0	0	-	54.74	-	56.63	-	-	0	-	0.00%
2002-09-03	0	0.580	-	0.580	0.580	0.590	2,000	1,170	0.5850	54.74	-	54.74	54.74	55.69	21	55.216	5.45%
2002-09-02	0	0.550	-	0.550	-	-	0	0	-	51.91	-	51.91	-	-	0	-	0.00%
2002-08-30	0	0.550	-	0.550	-	-	0	0	-	51.91	-	51.91	-	-	0	-	0.00%
2002-08-29	0	0.550	-	0.550	-	-	0	0	-	51.91	-	51.91	-	-	0	-	0.00%
2002-08-28	0	0.550	-	0.550	-	-	0	0	-	51.91	-	51.91	-	-	0	-	-3.51%
2002-08-27	0	0.570	-	0.570	0.580	0.580	20,000	11,600	0.5800	53.80	-	53.80	54.74	54.74	212	54.744	-1.72%
2002-08-26	0	0.580	-	0.580	0.580	0.600	2,000	1,180	0.5900	54.74	-	54.74	54.74	56.63	21	55.688	19.59%
2002-08-23	0	0.485	-	0.490	-	-	0	0	-	45.78	-	46.25	-	-	0	-	0.00%
2002-08-22	0	0.485	-	0.550	-	-	0	0	-	45.78	-	51.91	-	-	0	-	0.00%
2002-08-21	0	0.485	0.580	-	-	-	0	0	-	45.78	54.74	-	-	-	0	-	0.00%
2002-08-20	0	0.485	0.410	0.485	0.450	0.490	11,000	4,990	0.4536	45.78	38.70	45.78	42.47	46.25	117	42.817	-1.02%
2002-08-19	0	0.490	0.390	0.490	0.400	0.500	207,000	86,080	0.4158	46.25	36.81	46.25	37.75	47.19	2,193	39.250	-2.00%
2002-08-16	0	0.500	0.500	0.510	-	-	0	0	-	47.19	47.19	48.14	-	-	0	-	4.17%
2002-08-15	0	0.480	0.430	0.480	0.430	0.480	8,000	3,540	0.4425	45.31	40.59	45.31	40.59	45.31	85	41.766	2.13%
2002-08-14	0	0.470	0.410	0.470	0.430	0.490	102,000	43,960	0.4310	44.36	38.70	44.36	40.59	46.25	1,081	40.679	-4.08%
2002-08-13	0	0.490	0.430	0.490	-	-	0	0	-	46.25	40.59	46.25	-	-	0	-	0.00%
2002-08-12	0	0.490	0.410	0.490	0.410	0.500	77,000	31,750	0.4123	46.25	38.70	46.25	38.70	47.19	816	38.919	8.89%
2002-08-09	0	0.450	0.410	0.510	0.450	0.450	100,000	45,000	0.4500	42.47	38.70	48.14	42.47	42.47	1,059	42.474	-8.16%
2002-08-08	0	0.490	0.430	0.490	-	-	0	0	-	46.25	40.59	46.25	-	-	0	-	0.00%
2002-08-07	0	0.490	0.460	0.500	-	-	0	0	-	46.25	43.42	47.19	-	-	0	-	0.00%
2002-08-06	0	0.490	-	0.510	-	-	0	0	-	46.25	-	48.14	-	-	0	-	0.00%
2002-08-05	0	0.490	-	0.490	-	-	0	0	-	46.25	-	46.25	-	-	0	-	-2.00%
2002-08-02	0	0.500	-	0.500	-	-	0	0	-	47.19	-	47.19	-	-	0	-	0.00%
2002-08-01	0	0.500	0.500	0.510	-	-	0	0	-	47.19	47.19	48.14	-	-	0	-	4.17%
2002-07-31	0	0.480	0.480	0.510	0.480	0.480	42,000	20,160	0.4800	45.31	45.31	48.14	45.31	45.31	445	45.305	0.00%
2002-07-30	0	0.480	0.450	0.480	0.450	0.480	80,000	36,060	0.4508	45.31	42.47	45.31	42.47	45.31	848	42.545	0.00%
2002-07-29	0	0.480	0.440	0.480	0.480	0.480	2,000	960	0.4800	45.31	41.53	45.31	45.31	45.31	21	45.305	9.09%
2002-07-26	0	0.440	0.440	0.490	0.430	0.500	310,000	138,900	0.4481	41.53	41.53	46.25	40.59	47.19	3,284	42.291	-12.00%
2002-07-25	0	0.500	0.500	0.580	0.500	0.580	12,000	6,160	0.5133	47.19	47.19	54.74	47.19	54.74	127	48.452	-13.79%
2002-07-24	0	0.580	0.500	0.580	-	-	0	0	-	54.74	47.19	54.74	-	-	0	-	-4.92%
2002-07-23	0	0.610	0.500	0.610	0.610	0.610	2,000	1,220	0.6100	57.58	47.19	57.58	57.58	57.58	21	57.576	5.17%
2002-07-22	0	0.580	-	0.580	-	-	0	0	-	54.74	-	54.74	-	-	0	-	-3.33%
2002-07-19	0	0.600	-	0.600	-	-	0	0	-	56.63	-	56.63	-	-	0	-	0.00%
2002-07-18	0	0.600	-	0.600	-	-	0	0	-	56.63	-	56.63	-	-	0	-	0.00%
2002-07-17	0	0.600	0.500	0.600	0.500	0.600	102,000	51,700	0.5069	56.63	47.19	56.63	47.19	56.63	1,081	47.841	1.69%
2002-07-16	0	0.590	0.510	0.590	-	-	0	0	-	55.69	48.14	55.69	-	-	0	-	-1.67%
2002-07-15	0	0.600	0.540	0.600	0.520	0.630	78,000	46,610	0.5976	56.63	50.97	56.63	49.08	59.46	826	56.402	0.00%
2002-07-12	0	0.600	0.530	0.600	0.520	0.600	11,000	5,880	0.5345	56.63	50.02	56.63	49.08	56.63	117	50.454	1.69%
2002-07-11	0	0.590	0.500	0.590	-	-	0	0	-	55.69	47.19	55.69	-	-	0	-	0.00%
2002-07-10	0	0.590	0.590	0.600	0.510	0.600	63,000	32,220	0.5114	55.69	55.69	56.63	48.14	56.63	667	48.272	1.72%
2002-07-09	0	0.580	0.500	0.600	-	-	0	0	-	54.74	47.19	56.63	-	-	0	-	0.00%
2002-07-08	0	0.580	0.530	0.580	0.530	0.580	100,000	53,050	0.5305	54.74	50.02	54.74	50.02	54.74	1,059	50.072	3.57%
2002-07-05	0	0.560	0.520	0.560	0.560	0.560	50,000	28,000	0.5600	52.86	49.08	52.86	52.86	52.86	530	52.856	1.82%
2002-07-04	0	0.550	0.500	0.550	-	-	0	0	-	51.91	47.19	51.91	-	-	0	-	0.00%
2002-07-03	0	0.550	-	0.580	-	-	0	0	-	51.91	-	54.74	-	-	0	-	0.00%
2002-07-02	0	0.550	0.500	0.560	0.460	0.550	28,000	15,190	0.5425	51.91	47.19	52.86	43.42	51.91	297	51.205	10.00%
2002-06-28	0	0.500	0.500	0.550	0.490	0.550	124,000	62,230	0.5019	47.19	47.19	51.91	46.25	51.91	1,314	47.368	-9.09%
2002-06-27	0	0.550	0.490	0.560	0.480	0.560	45,000	24,240	0.5387	51.91	46.25	52.86	45.31	52.86	477	50.843	10.00%
2002-06-26	0	0.500	0.500	0.550	0.500	0.500	30,000	15,000	0.5000	47.19	47.19	51.91	47.19	47.19	318	47.193	-9.09%
2002-06-25	0	0.550	0.550	0.560	0.520	0.520	46,000	23,920	0.5200	51.91	51.91	52.86	49.08	49.08	487	49.081	3.77%
2002-06-24	0	0.530	0.530	0.550	0.500	0.510	12,000	6,050	0.5042	50.02	50.02	51.91	47.19	48.14	127	47.586	-8.62%
2002-06-21	0	0.580	0.500	0.590	0.500	0.580	40,000	21,600	0.5400	54.74	47.19	55.69	47.19	54.74	424	50.969	3.57%
2002-06-20	0	0.560	0.500	0.560	-	-	0	0	-	52.86	47.19	52.86	-	-	0	-	0.00%
2002-06-19	0	0.560	0.560	0.570	-	-	0	0	-	52.86	52.86	53.80	-	-	0	-	3.70%
2002-06-18	0	0.540	0.540	0.550	-	-	0	0	-	50.97	50.97	51.91	-	-	0	-	3.85%
2002-06-17	0	0.520	0.520	0.540	0.510	0.520	80,000	41,100	0.5138	49.08	49.08	50.97	48.14	49.08	848	48.491	-7.14%
2002-06-14	0	0.560	0.550	0.560	0.560	0.560	4,000	2,240	0.5600	52.86	51.91	52.86	52.86	52.86	42	52.856	5.66%
2002-06-13	0	0.530	0.510	0.570	0.530	0.600	248,000	136,580	0.5507	50.02	48.14	53.80	50.02	56.63	2,627	51.981	-7.02%
2002-06-12	0	0.570	0.550	0.570	0.590	0.590	7,000	4,130	0.5900	53.80	51.91	53.80	55.69	55.69	74	55.688	0.00%
2002-06-11	0	0.570	0.560	0.590	0.570	0.570	100,000	57,000	0.5700	53.80	52.86	55.69	53.80	53.80	1,059	53.800	-5.00%
2002-06-10	0	0.600	0.600	0.610	0.570	0.570	200,000	114,000	0.5700	56.63	56.63	57.58	53.80	53.80	2,119	53.800	-1.64%
2002-06-07	0	0.610	0.610	0.620	0.580	0.580	100,000	58,000	0.5800	57.58	57.58	58.52	54.74	54.74	1,059	54.744	5.17%
2002-06-06	0	0.580	0.580	0.610	0.580	0.590	100,000	58,200	0.5820	54.74	54.74	57.58	54.74	55.69	1,059	54.933	-4.92%
2002-06-05	0	0.610	0.580	0.620	-	-	0	0	-	57.58	54.74	58.52	-	-	0	-	0.00%
2002-06-04	0	0.610	0.610	0.620	0.600	0.610	134,000	81,020	0.6046	57.58	57.58	58.52	56.63	57.58	1,420	57.069	-1.61%
2002-06-03	0	0.620	0.590	0.620	-	-	0	0	-	58.52	55.69	58.52	-	-	0	-	0.00%
2002-05-31	0	0.620	0.610	0.620	0.590	0.620	63,000	38,090	0.6046	58.52	57.58	58.52	55.69	58.52	667	57.066	-1.59%
2002-05-30	0	0.630	0.600	0.630	0.630	0.630	45,000	28,350	0.6300	59.46	56.63	59.46	59.46	59.46	477	59.463	3.28%
2002-05-29	0	0.610	0.610	0.640	0.610	0.620	120,000	74,000	0.6167	57.58	57.58	60.41	57.58	58.52	1,271	58.205	-4.69%
2002-05-28	0	0.640	0.600	0.650	0.640	0.640	50,000	32,000	0.6400	60.41	56.63	61.35	60.41	60.41	530	60.407	-1.54%
2002-05-27	0	0.650	0.650	0.660	-	-	0	0	-	61.35	61.35	62.29	-	-	0	-	1.56%
2002-05-24	0	0.640	0.610	0.660	0.640	0.640	20,000	12,800	0.6400	60.41	57.58	62.29	60.41	60.41	212	60.407	1.59%
2002-05-23	0	0.630	0.620	0.630	0.610	0.630	114,000	70,440	0.6179	59.46	58.52	59.46	57.58	59.46	1,208	58.321	0.00%
2002-05-22	0	0.630	0.610	0.630	-	-	0	0	-	59.46	57.58	59.46	-	-	0	-	-4.55%
2002-05-21	0	0.660	0.630	0.660	0.630	0.660	20,000	12,900	0.6450	62.29	59.46	62.29	59.46	62.29	212	60.879	1.54%
2002-05-17	0	0.650	0.630	0.650	0.660	0.660	50,000	33,000	0.6600	61.35	59.46	61.35	62.29	62.29	530	62.295	3.17%
2002-05-16	0	0.630	0.630	0.650	0.630	0.630	45,000	28,350	0.6300	59.46	59.46	61.35	59.46	59.46	477	59.463	-3.08%
2002-05-15	0	0.650	0.630	0.650	0.630	0.650	639,000	409,260	0.6405	61.35	59.46	61.35	59.46	61.35	6,770	60.452	-2.99%
2002-05-14	0	0.670	0.630	0.670	0.650	0.670	420,000	277,100	0.6598	63.24	59.46	63.24	61.35	63.24	4,450	62.273	3.08%
2002-05-13	0	0.650	0.650	0.670	0.650	0.700	516,000	347,620	0.6737	61.35	61.35	63.24	61.35	66.07	5,467	63.586	-4.41%
2002-05-10	0	0.680	0.630	0.680	0.650	0.680	215,000	140,350	0.6528	64.18	59.46	64.18	61.35	64.18	2,278	61.615	4.62%
2002-05-09	0	0.650	0.640	0.660	0.640	0.720	538,000	364,850	0.6782	61.35	60.41	62.29	60.41	67.96	5,700	64.009	1.56%
2002-05-08	0	0.640	0.630	0.640	0.600	0.660	555,000	344,270	0.6203	60.41	59.46	60.41	56.63	62.29	5,880	58.548	0.00%
2002-05-07	0	0.640	0.640	0.670	0.640	0.660	350,000	225,260	0.6436	60.41	60.41	63.24	60.41	62.29	3,708	60.747	-1.54%
2002-05-06	0	0.650	0.640	0.650	0.640	0.660	340,000	223,400	0.6571	61.35	60.41	61.35	60.41	62.29	3,602	62.017	-1.52%
2002-05-03	0	0.660	0.650	0.670	0.650	0.670	456,000	300,590	0.6592	62.29	61.35	63.24	61.35	63.24	4,831	62.218	0.00%
2002-05-02	0	0.660	0.640	0.670	0.640	0.660	99,000	64,420	0.6507	62.29	60.41	63.24	60.41	62.29	1,049	61.418	3.13%
2002-04-30	0	0.640	0.630	0.650	0.640	0.660	239,000	154,780	0.6476	60.41	59.46	61.35	60.41	62.29	2,532	61.126	-3.03%
2002-04-29	0	0.660	0.640	0.670	0.640	0.680	494,300	325,860	0.6592	62.29	60.41	63.24	60.41	64.18	5,237	62.223	-1.49%
2002-04-26	0	0.670	0.670	0.680	0.660	0.680	1,033,000	690,690	0.6686	63.24	63.24	64.18	62.29	64.18	10,944	63.109	-1.47%
2002-04-25	0	0.680	0.660	0.680	0.660	0.690	484,000	326,110	0.6738	64.18	62.29	64.18	62.29	65.13	5,128	63.596	-2.86%
2002-04-24	0	0.700	0.690	0.710	0.700	0.720	1,250,000	879,570	0.7037	66.07	65.13	67.01	66.07	67.96	13,243	66.416	-1.41%
2002-04-23	0	0.710	0.690	0.720	0.690	0.720	846,000	590,330	0.6978	67.01	65.13	67.96	65.13	67.96	8,963	65.862	2.90%
2002-04-22	0	0.690	0.680	0.690	0.690	0.690	264,000	182,160	0.6900	65.13	64.18	65.13	65.13	65.13	2,797	65.127	-2.82%
2002-04-19	0	0.710	0.700	0.710	0.700	0.710	910,000	643,150	0.7068	67.01	66.07	67.01	66.07	67.01	9,641	66.708	-1.39%
2002-04-18	0	0.720	0.710	0.720	0.700	0.720	976,000	691,070	0.7081	67.96	67.01	67.96	66.07	67.96	10,340	66.832	-1.37%
2002-04-17	0	0.730	0.700	0.730	0.710	0.740	489,000	354,300	0.7245	68.90	66.07	68.90	67.01	69.85	5,181	68.387	0.00%
2002-04-16	0	0.730	0.700	0.730	0.690	0.730	524,000	373,110	0.7120	68.90	66.07	68.90	65.13	68.90	5,552	67.207	1.39%
2002-04-15	0	0.720	0.700	0.720	0.700	0.750	780,000	563,630	0.7226	67.96	66.07	67.96	66.07	70.79	8,264	68.204	-1.37%
2002-04-12	0	0.730	0.720	0.730	0.700	0.730	1,769,000	1,254,360	0.7091	68.90	67.96	68.90	66.07	68.90	18,742	66.927	0.00%
2002-04-11	0	0.730	0.710	0.740	0.720	0.740	801,000	582,000	0.7266	68.90	67.01	69.85	67.96	69.85	8,486	68.580	2.82%
2002-04-10	0	0.710	0.700	0.710	0.710	0.720	773,000	552,730	0.7150	67.01	66.07	67.01	67.01	67.96	8,190	67.491	-2.74%
2002-04-09	0	0.730	0.710	0.730	0.720	0.730	605,000	439,190	0.7259	68.90	67.01	68.90	67.96	68.90	6,410	68.518	0.00%
2002-04-08	0	0.730	0.720	0.730	0.720	0.740	954,000	696,120	0.7297	68.90	67.96	68.90	67.96	69.85	10,107	68.872	-1.35%
2002-04-04	0	0.740	0.720	0.740	0.720	0.740	915,000	662,370	0.7239	69.85	67.96	69.85	67.96	69.85	9,694	68.326	4.23%
2002-04-03	0	0.710	0.700	0.710	0.700	0.720	250,000	177,200	0.7088	67.01	66.07	67.01	66.07	67.96	2,649	66.901	-2.74%
2002-04-02	0	0.730	0.700	0.730	0.710	0.730	544,000	392,940	0.7223	68.90	66.07	68.90	67.01	68.90	5,764	68.177	0.00%
2002-03-28	0	0.730	0.720	0.740	0.720	0.740	827,000	599,330	0.7247	68.90	67.96	69.85	67.96	69.85	8,762	68.402	1.39%
2002-03-27	0	0.720	0.700	0.720	0.710	0.730	798,000	572,210	0.7171	67.96	66.07	67.96	67.01	68.90	8,455	67.680	-2.70%
2002-03-26	0	0.740	0.740	0.750	0.730	0.750	1,280,000	946,160	0.7392	69.85	69.85	70.79	68.90	70.79	13,561	69.769	-1.33%
2002-03-25	0	0.750	0.730	0.750	0.740	0.760	1,316,000	982,030	0.7462	70.79	68.90	70.79	69.85	71.73	13,943	70.433	0.00%
2002-03-22	0	0.750	0.740	0.760	0.740	0.760	996,000	749,050	0.7521	70.79	69.85	71.73	69.85	71.73	10,552	70.984	-1.32%
2002-03-21	0	0.760	0.750	0.760	0.750	0.760	765,000	576,630	0.7538	71.73	70.79	71.73	70.79	71.73	8,105	71.145	0.00%
2002-03-20	0	0.760	0.750	0.760	0.750	0.800	1,922,000	1,485,000	0.7726	71.73	70.79	71.73	70.79	75.51	20,363	72.926	-2.56%
2002-03-19	0	0.780	0.770	0.780	0.750	0.780	1,462,000	1,114,330	0.7622	73.62	72.68	73.62	70.79	73.62	15,490	71.941	1.30%
2002-03-18	0	0.770	0.750	0.770	0.740	0.770	575,000	433,650	0.7542	72.68	70.79	72.68	69.85	72.68	6,092	71.184	1.32%
2002-03-15	0	0.760	0.740	0.760	0.740	0.760	510,000	381,900	0.7488	71.73	69.85	71.73	69.85	71.73	5,403	70.679	0.00%
2002-03-14	0	0.760	0.740	0.760	0.750	0.770	547,000	414,310	0.7574	71.73	69.85	71.73	70.79	72.68	5,795	71.490	-1.30%
2002-03-13	0	0.770	0.740	0.770	0.750	0.770	912,000	687,300	0.7536	72.68	69.85	72.68	70.79	72.68	9,662	71.131	0.00%
2002-03-12	0	0.770	0.750	0.770	0.750	0.770	1,545,000	1,169,700	0.7571	72.68	70.79	72.68	70.79	72.68	16,369	71.459	2.67%
2002-03-11	0	0.750	0.740	0.760	0.750	0.800	2,811,000	2,161,040	0.7688	70.79	69.85	71.73	70.79	75.51	29,782	72.562	-1.32%
2002-03-08	0	0.760	0.750	0.760	0.740	0.770	1,152,000	862,770	0.7489	71.73	70.79	71.73	69.85	72.68	12,205	70.689	0.00%
2002-03-07	0	0.760	0.750	0.760	0.740	0.790	1,592,000	1,220,350	0.7666	71.73	70.79	71.73	69.85	74.57	16,867	72.352	-1.30%
2002-03-06	0	0.770	0.750	0.770	0.760	0.810	2,198,000	1,720,120	0.7826	72.68	70.79	72.68	71.73	76.45	23,287	73.865	0.00%
2002-03-05	0	0.770	0.750	0.770	0.740	0.800	1,649,000	1,275,830	0.7737	72.68	70.79	72.68	69.85	75.51	17,471	73.027	-1.28%
2002-03-04	0	0.780	0.760	0.780	0.770	0.810	1,260,000	989,300	0.7852	73.62	71.73	73.62	72.68	76.45	13,349	74.108	-6.02%
2002-03-01	0	0.830	0.810	0.830	0.820	0.840	1,256,000	1,038,900	0.8271	78.34	76.45	78.34	77.40	79.28	13,307	78.072	1.22%
2002-02-28	0	0.820	0.790	0.820	0.760	0.820	2,153,000	1,681,120	0.7808	77.40	74.57	77.40	71.73	77.40	22,811	73.699	6.49%
2002-02-27	0	0.770	0.750	0.770	0.710	0.770	2,026,000	1,495,820	0.7383	72.68	70.79	72.68	67.01	72.68	21,465	69.687	4.05%
2002-02-26	0	0.740	0.730	0.740	0.710	0.740	2,076,000	1,506,050	0.7255	69.85	68.90	69.85	67.01	69.85	21,995	68.473	2.78%
2002-02-25	0	0.720	0.700	0.720	0.680	0.720	2,529,000	1,769,170	0.6996	67.96	66.07	67.96	64.18	67.96	26,794	66.028	2.86%
2002-02-22	0	0.700	0.690	0.700	0.700	0.730	2,210,000	1,561,700	0.7067	66.07	65.13	66.07	66.07	68.90	23,414	66.698	-4.11%
2002-02-21	0	0.730	0.720	0.730	0.720	0.750	1,866,000	1,365,620	0.7318	68.90	67.96	68.90	67.96	70.79	19,770	69.076	-1.35%
2002-02-20	0	0.740	0.720	0.740	0.700	0.750	3,053,000	2,191,960	0.7180	69.85	67.96	69.85	66.07	70.79	32,346	67.766	4.23%
2002-02-19	0	0.710	0.690	0.710	0.690	0.740	1,429,000	1,007,120	0.7048	67.01	65.13	67.01	65.13	69.85	15,140	66.521	-2.74%
2002-02-18	0	0.730	0.720	0.740	0.730	0.760	1,271,000	937,860	0.7379	68.90	67.96	69.85	68.90	71.73	13,466	69.647	-2.67%
2002-02-15	0	0.750	0.720	0.750	0.700	0.750	1,569,150	1,134,122	0.7228	70.79	67.96	70.79	66.07	70.79	16,625	68.219	2.74%
2002-02-11	0	0.730	0.720	0.730	0.710	0.730	1,250,000	900,300	0.7202	68.90	67.96	68.90	67.01	68.90	13,243	67.981	0.00%
2002-02-08	0	0.730	0.720	0.730	0.690	0.730	1,412,000	990,950	0.7018	68.90	67.96	68.90	65.13	68.90	14,960	66.241	5.80%
2002-02-07	0	0.690	0.680	0.690	0.690	0.730	990,000	701,500	0.7086	65.13	64.18	65.13	65.13	68.90	10,489	66.881	-8.00%
2002-02-06	0	0.750	0.740	0.750	0.720	0.750	1,492,000	1,093,940	0.7332	70.79	69.85	70.79	67.96	70.79	15,807	69.204	2.74%
2002-02-05	0	0.730	0.680	0.730	0.680	0.730	1,827,000	1,278,680	0.6999	68.90	64.18	68.90	64.18	68.90	19,357	66.059	1.39%
2002-02-04	0	0.720	0.720	0.730	0.710	0.730	1,629,000	1,178,730	0.7236	67.96	67.96	68.90	67.01	68.90	17,259	68.297	-1.37%
2002-02-01	0	0.730	0.730	0.750	0.730	0.750	1,455,000	1,069,600	0.7351	68.90	68.90	70.79	68.90	70.79	15,415	69.385	-1.35%
2002-01-31	0	0.740	0.740	0.760	0.740	0.750	1,516,000	1,135,850	0.7492	69.85	69.85	71.73	69.85	70.79	16,062	70.718	0.00%
2002-01-30	0	0.740	0.730	0.740	0.740	0.770	1,523,250	1,147,525	0.7533	69.85	68.90	69.85	69.85	72.68	16,138	71.105	-3.90%
2002-01-29	0	0.770	0.770	0.780	0.730	0.770	2,149,000	1,609,640	0.7490	72.68	72.68	73.62	68.90	72.68	22,768	70.697	2.67%
2002-01-28	0	0.750	0.740	0.750	0.680	0.750	2,151,000	1,524,930	0.7089	70.79	69.85	70.79	64.18	70.79	22,789	66.914	5.63%
2002-01-25	0	0.710	0.710	0.720	0.640	0.710	2,724,000	1,857,770	0.6820	67.01	67.01	67.96	60.41	67.01	28,860	64.372	7.58%
2002-01-24	0	0.660	0.650	0.660	0.630	0.660	1,052,000	683,160	0.6494	62.29	61.35	62.29	59.46	62.29	11,146	61.294	3.13%
2002-01-23	0	0.640	0.630	0.650	0.630	0.650	1,695,000	1,096,950	0.6472	60.41	59.46	61.35	59.46	61.35	17,958	61.084	-1.54%
2002-01-22	0	0.650	0.640	0.660	0.650	0.660	1,525,000	1,002,350	0.6573	61.35	60.41	62.29	61.35	62.29	16,157	62.038	-2.99%
2002-01-21	0	0.670	0.670	0.690	0.660	0.670	920,000	614,550	0.6680	63.24	63.24	65.13	62.29	63.24	9,747	63.049	0.00%
2002-01-18	0	0.670	0.660	0.690	0.670	0.680	1,530,000	1,032,750	0.6750	63.24	62.29	65.13	63.24	64.18	16,210	63.711	-1.47%
2002-01-17	0	0.680	0.660	0.690	0.650	0.680	1,470,000	981,950	0.6680	64.18	62.29	65.13	61.35	64.18	15,574	63.049	1.49%
2002-01-16	0	0.670	0.640	0.670	0.650	0.680	1,860,000	1,231,600	0.6622	63.24	60.41	63.24	61.35	64.18	19,706	62.498	0.00%
2002-01-15	0	0.670	0.660	0.690	0.660	0.710	1,617,000	1,099,390	0.6799	63.24	62.29	65.13	62.29	67.01	17,132	64.173	-2.90%
2002-01-14	0	0.690	0.690	0.710	0.660	0.700	1,777,000	1,196,160	0.6731	65.13	65.13	67.01	62.29	66.07	18,827	63.535	2.99%
2002-01-11	0	0.670	0.670	0.680	0.660	0.690	2,157,000	1,457,020	0.6755	63.24	63.24	64.18	62.29	65.13	22,853	63.757	3.08%
2002-01-10	0	0.650	0.650	0.660	0.650	0.680	2,494,000	1,669,000	0.6692	61.35	61.35	62.29	61.35	64.18	26,423	63.164	-4.41%
2002-01-09	0	0.680	0.660	0.680	0.660	0.720	1,346,000	917,790	0.6819	64.18	62.29	64.18	62.29	67.96	14,261	64.359	-5.56%
2002-01-08	0	0.720	0.680	0.720	0.670	0.720	1,528,000	1,060,950	0.6943	67.96	64.18	67.96	63.24	67.96	16,189	65.536	0.00%
2002-01-07	0	0.720	0.700	0.730	0.630	0.730	1,299,000	904,700	0.6965	67.96	66.07	68.90	59.46	68.90	13,763	65.736	14.29%
2002-01-04	0	0.630	0.590	0.630	0.600	0.630	4,792,000	2,965,420	0.6188	59.46	55.69	59.46	56.63	59.46	50,770	58.409	5.00%
2002-01-03	0	0.600	0.590	0.600	0.590	0.620	5,322,000	3,200,420	0.6014	56.63	55.69	56.63	55.69	58.52	56,385	56.760	-1.64%
2002-01-02	0	0.610	0.600	0.610	0.580	0.610	2,315,000	1,382,750	0.5973	57.58	56.63	57.58	54.74	57.58	24,527	56.377	3.39%
2001-12-31	0	0.590	0.590	0.600	0.590	0.600	160,000	94,800	0.5925	55.69	55.69	56.63	55.69	56.63	1,695	55.924	0.00%
2001-12-28	0	0.590	0.590	0.600	0.590	0.610	1,074,000	636,860	0.5930	55.69	55.69	56.63	55.69	57.58	11,379	55.969	-1.67%
2001-12-27	0	0.600	0.590	0.600	0.600	0.610	1,120,000	680,200	0.6073	56.63	55.69	56.63	56.63	57.58	11,866	57.323	-1.64%
2001-12-24	0	0.610	0.610	0.620	0.590	0.620	695,000	423,250	0.6090	57.58	57.58	58.52	55.69	58.52	7,363	57.481	1.67%
2001-12-21	0	0.600	0.600	0.630	0.600	0.620	1,370,000	837,300	0.6112	56.63	56.63	59.46	56.63	58.52	14,515	57.686	-3.23%
2001-12-20	0	0.620	0.620	0.630	0.610	0.630	1,270,000	787,300	0.6199	58.52	58.52	59.46	57.58	59.46	13,455	58.512	1.64%
2001-12-19	0	0.610	0.610	0.640	0.610	0.630	1,350,000	837,100	0.6201	57.58	57.58	60.41	57.58	59.46	14,303	58.527	0.00%
2001-12-18	0	0.610	0.610	0.630	0.600	0.620	862,000	529,120	0.6138	57.58	57.58	59.46	56.63	58.52	9,133	57.937	7.02%
2001-12-17	0	0.570	0.570	0.620	0.570	0.630	1,161,000	699,370	0.6024	53.80	53.80	58.52	53.80	59.46	12,301	56.857	-8.06%
2001-12-14	0	0.620	0.610	0.630	0.610	0.620	1,170,000	719,400	0.6149	58.52	57.58	59.46	57.58	58.52	12,396	58.036	1.64%
2001-12-13	0	0.610	0.610	0.640	0.610	0.630	620,000	384,400	0.6200	57.58	57.58	60.41	57.58	59.46	6,569	58.520	-3.17%
2001-12-12	0	0.630	0.620	0.650	0.620	0.650	1,005,000	637,600	0.6344	59.46	58.52	61.35	58.52	61.35	10,648	59.881	-3.08%
2001-12-11	0	0.650	0.640	0.670	0.630	0.650	275,000	175,950	0.6398	61.35	60.41	63.24	59.46	61.35	2,914	60.390	3.17%
2001-12-10	0	0.630	0.630	0.650	0.620	0.660	2,158,000	1,375,740	0.6375	59.46	59.46	61.35	58.52	62.29	22,863	60.172	0.00%
2001-12-07	0	0.630	0.620	0.640	0.570	0.630	180,000	108,500	0.6028	59.46	58.52	60.41	53.80	59.46	1,907	56.894	1.61%
2001-12-06	0	0.620	0.620	0.640	0.600	0.640	498,000	313,060	0.6286	58.52	58.52	60.41	56.63	60.41	5,276	59.335	-1.59%
2001-12-05	0	0.630	0.620	0.640	0.590	0.640	1,358,000	821,860	0.6052	59.46	58.52	60.41	55.69	60.41	14,388	57.123	6.78%
2001-12-04	0	0.590	0.580	0.600	0.570	0.600	1,818,000	1,058,940	0.5825	55.69	54.74	56.63	53.80	56.63	19,261	54.978	3.51%
2001-12-03	0	0.570	0.570	0.590	0.570	0.590	820,000	474,500	0.5787	53.80	53.80	55.69	53.80	55.69	8,688	54.617	0.00%
2001-11-30	0	0.570	0.570	0.600	0.560	0.580	1,281,000	724,560	0.5656	53.80	53.80	56.63	52.86	54.74	13,572	53.387	3.64%
2001-11-29	0	0.550	0.540	0.550	0.540	0.630	2,269,000	1,280,870	0.5645	51.91	50.97	51.91	50.97	59.46	24,039	53.282	-3.51%
2001-11-28	0	0.570	0.560	0.570	0.560	0.600	1,270,000	741,000	0.5835	53.80	52.86	53.80	52.86	56.63	13,455	55.071	-3.39%
2001-11-27	0	0.590	0.580	0.640	0.590	0.610	1,174,600	703,770	0.5992	55.69	54.74	60.41	55.69	57.58	12,445	56.552	-4.84%
2001-11-26	0	0.620	0.620	0.640	0.620	0.640	450,000	279,400	0.6209	58.52	58.52	60.41	58.52	60.41	4,768	58.603	0.00%
2001-11-23	0	0.620	0.610	0.660	0.610	0.650	497,000	309,440	0.6226	58.52	57.58	62.29	57.58	61.35	5,266	58.766	0.00%
2001-11-22	0	0.620	0.620	0.650	-	-	0	0	-	58.52	58.52	61.35	-	-	0	-	3.33%
2001-11-21	0	0.600	0.600	0.650	0.590	0.620	286,000	173,600	0.6070	56.63	56.63	61.35	55.69	58.52	3,030	57.292	-6.25%
2001-11-20	0	0.640	0.620	0.650	0.610	0.640	280,000	174,600	0.6236	60.41	58.52	61.35	57.58	60.41	2,967	58.857	8.47%
2001-11-19	0	0.590	0.590	0.640	0.590	0.610	790,000	474,800	0.6010	55.69	55.69	60.41	55.69	57.58	8,370	56.727	-6.35%
2001-11-16	0	0.630	0.620	0.630	0.610	0.650	750,000	472,000	0.6293	59.46	58.52	59.46	57.58	61.35	7,946	59.400	-4.55%
2001-11-15	0	0.660	0.630	0.660	0.580	0.660	1,570,000	995,750	0.6342	62.29	59.46	62.29	54.74	62.29	16,634	59.863	20.00%
2001-11-14	0	0.550	0.540	0.550	0.540	0.590	1,339,000	763,860	0.5705	51.91	50.97	51.91	50.97	55.69	14,186	53.845	-6.78%
2001-11-13	0	0.590	0.580	0.590	0.580	0.630	1,672,000	1,010,400	0.6043	55.69	54.74	55.69	54.74	59.46	17,714	57.038	-6.35%
2001-11-12	0	0.630	0.630	0.690	0.620	0.650	259,000	164,330	0.6345	59.46	59.46	65.13	58.52	61.35	2,744	59.886	5.00%
2001-11-09	0	0.600	0.590	0.620	0.590	0.610	1,335,000	801,300	0.6002	56.63	55.69	58.52	55.69	57.58	14,144	56.653	1.69%
2001-11-08	0	0.590	0.590	0.600	0.580	0.620	1,660,000	997,000	0.6006	55.69	55.69	56.63	54.74	58.52	17,587	56.689	-1.67%
2001-11-07	0	0.600	0.600	0.620	0.600	0.620	1,520,000	923,200	0.6074	56.63	56.63	58.52	56.63	58.52	16,104	57.327	0.00%
2001-11-06	0	0.600	0.600	0.620	0.590	0.630	2,003,000	1,209,250	0.6037	56.63	56.63	58.52	55.69	59.46	21,221	56.983	1.69%
2001-11-05	0	0.590	0.590	0.600	0.560	0.600	1,201,000	702,300	0.5848	55.69	55.69	56.63	52.86	56.63	12,724	55.194	-3.28%
2001-11-02	0	0.610	0.600	0.610	0.600	0.630	1,590,000	982,650	0.6180	57.58	56.63	57.58	56.63	59.46	16,846	58.333	0.00%
2001-11-01	0	0.610	0.610	0.630	0.600	0.630	1,451,000	902,020	0.6217	57.58	57.58	59.46	56.63	59.46	15,373	58.676	-1.61%
2001-10-31	0	0.620	0.600	0.630	0.600	0.630	1,417,000	875,400	0.6178	58.52	56.63	59.46	56.63	59.46	15,013	58.310	1.64%
2001-10-30	0	0.610	0.610	0.640	0.590	0.640	1,445,000	885,700	0.6129	57.58	57.58	60.41	55.69	60.41	15,309	57.853	0.00%
2001-10-29	0	0.610	0.610	0.630	0.600	0.640	1,210,000	744,100	0.6150	57.58	57.58	59.46	56.63	60.41	12,820	58.044	-6.15%
2001-10-26	0	0.650	0.650	0.660	0.630	0.660	1,139,000	731,770	0.6425	61.35	61.35	62.29	59.46	62.29	12,067	60.640	4.84%
2001-10-24	0	0.620	0.620	0.660	0.610	0.670	1,105,000	710,300	0.6428	58.52	58.52	62.29	57.58	63.24	11,707	60.672	-4.62%
2001-10-23	0	0.650	0.650	0.670	0.640	0.670	1,120,000	729,600	0.6514	61.35	61.35	63.24	60.41	63.24	11,866	61.486	6.56%
2001-10-22	0	0.610	0.610	0.650	0.590	0.620	1,042,000	636,130	0.6105	57.58	57.58	61.35	55.69	58.52	11,040	57.622	0.00%
2001-10-19	0	0.610	0.600	0.620	0.580	0.630	1,514,000	907,630	0.5995	57.58	56.63	58.52	54.74	59.46	16,040	56.584	1.67%
2001-10-18	0	0.600	0.590	0.610	0.580	0.610	1,081,000	646,750	0.5983	56.63	55.69	57.58	54.74	57.58	11,453	56.470	3.45%
2001-10-17	0	0.580	0.580	0.590	0.530	0.590	990,000	556,220	0.5618	54.74	54.74	55.69	50.02	55.69	10,489	53.030	7.41%
2001-10-16	0	0.540	0.530	0.540	0.530	0.580	1,030,000	562,300	0.5459	50.97	50.02	50.97	50.02	54.74	10,913	51.528	-1.82%
2001-10-15	0	0.550	0.540	0.570	0.530	0.570	932,000	518,150	0.5560	51.91	50.97	53.80	50.02	53.80	9,874	52.475	-1.79%
2001-10-12	0	0.560	0.550	0.660	0.550	0.640	349,000	216,990	0.6217	52.86	51.91	62.29	51.91	60.41	3,698	58.685	-3.45%
2001-10-11	0	0.580	0.580	0.600	0.550	0.550	20,000	11,000	0.5500	54.74	54.74	56.63	51.91	51.91	212	51.912	-3.33%
2001-10-10	0	0.600	0.540	0.600	0.530	0.600	23,000	12,400	0.5391	56.63	50.97	56.63	50.02	56.63	244	50.887	9.09%
2001-10-09	0	0.550	0.550	0.620	0.550	0.640	195,000	116,050	0.5951	51.91	51.91	58.52	51.91	60.41	2,066	56.172	5.77%
2001-10-08	0	0.520	0.520	-	0.490	0.500	43,000	21,285	0.4950	49.08	49.08	-	46.25	47.19	456	46.721	0.00%
2001-10-05	0	0.520	0.490	-	0.495	0.550	242,000	126,810	0.5240	49.08	46.25	-	46.72	51.91	2,564	49.459	1.96%
2001-10-04	0	0.510	0.520	0.560	0.495	0.520	447,000	226,545	0.5068	48.14	49.08	52.86	46.72	49.08	4,736	47.836	6.25%
2001-10-03	0	0.480	0.480	0.540	0.470	0.510	589,000	290,030	0.4924	45.31	45.31	50.97	44.36	48.14	6,240	46.477	-4.00%
2001-09-28	0	0.500	0.495	0.530	0.475	0.510	555,000	275,995	0.4973	47.19	46.72	50.02	44.83	48.14	5,880	46.937	-1.96%
2001-09-27	0	0.510	0.510	-	0.495	0.520	363,000	182,330	0.5023	48.14	48.14	-	46.72	49.08	3,846	47.409	4.08%
2001-09-26	0	0.490	0.490	0.510	0.485	0.500	602,000	296,210	0.4920	46.25	46.25	48.14	45.78	47.19	6,378	46.442	2.08%
2001-09-25	0	0.480	0.480	0.500	0.470	0.510	813,000	396,130	0.4872	45.31	45.31	47.19	44.36	48.14	8,614	45.989	-5.88%
2001-09-24	0	0.510	0.490	0.510	0.455	0.510	782,000	377,325	0.4825	48.14	46.25	48.14	42.95	48.14	8,285	45.543	5.15%
2001-09-21	0	0.485	0.480	0.500	0.455	0.500	995,000	474,925	0.4773	45.78	45.31	47.19	42.95	47.19	10,542	45.052	-3.00%
2001-09-20	0	0.500	0.495	0.500	0.490	0.510	595,000	296,775	0.4988	47.19	46.72	47.19	46.25	48.14	6,304	47.078	2.04%
2001-09-19	0	0.490	0.495	0.520	0.450	0.520	1,014,000	492,470	0.4857	46.25	46.72	49.08	42.47	49.08	10,743	45.841	3.16%
2001-09-18	0	0.475	0.475	0.500	0.440	0.520	590,000	281,500	0.4771	44.83	44.83	47.19	41.53	49.08	6,251	45.033	-1.04%
2001-09-17	0	0.480	0.455	0.480	0.445	0.490	245,000	114,725	0.4683	45.31	42.95	45.31	42.00	46.25	2,596	44.198	1.05%
2001-09-14	0	0.475	0.475	0.540	0.465	0.530	537,000	261,385	0.4868	44.83	44.83	50.97	43.89	50.02	5,689	45.943	-8.65%
2001-09-13	0	0.520	0.490	0.520	0.465	0.560	761,000	380,595	0.5001	49.08	46.25	49.08	43.89	52.86	8,063	47.205	-1.89%
2001-09-12	0	0.530	0.495	0.550	0.465	0.530	870,000	435,960	0.5011	50.02	46.72	51.91	43.89	50.02	9,217	47.297	-5.36%
2001-09-11	0	0.560	0.560	0.590	0.530	0.600	740,000	421,960	0.5702	52.86	52.86	55.69	50.02	56.63	7,840	53.821	3.70%
2001-09-10	0	0.540	0.540	0.600	0.520	0.580	478,000	265,500	0.5554	50.97	50.97	56.63	49.08	54.74	5,064	52.426	-6.90%
2001-09-07	0	0.580	0.580	-	0.560	0.570	490,000	277,800	0.5669	54.74	54.74	-	52.86	53.80	5,191	53.511	1.75%
2001-09-06	0	0.570	0.570	0.620	0.550	0.590	598,000	345,080	0.5771	53.80	53.80	58.52	51.91	55.69	6,336	54.466	-3.39%
2001-09-05	0	0.590	0.590	0.600	0.510	0.590	553,000	313,720	0.5673	55.69	55.69	56.63	48.14	55.69	5,859	53.546	1.72%
2001-09-04	0	0.580	0.580	0.610	0.570	0.610	1,733,000	1,026,550	0.5924	54.74	54.74	57.58	53.80	57.58	18,361	55.910	-3.33%
2001-09-03	0	0.600	0.580	0.600	0.560	0.610	530,000	317,700	0.5994	56.63	54.74	56.63	52.86	57.58	5,615	56.578	-1.64%
2001-08-31	0	0.610	0.610	0.640	0.590	0.650	1,095,000	681,750	0.6226	57.58	57.58	60.41	55.69	61.35	11,601	58.765	0.00%
2001-08-30	0	0.610	0.610	0.650	0.610	0.670	1,584,000	1,007,140	0.6358	57.58	57.58	61.35	57.58	63.24	16,782	60.013	0.00%
2001-08-29	0	0.610	0.610	0.670	0.610	0.680	903,000	581,340	0.6438	57.58	57.58	63.24	57.58	64.18	9,567	60.765	-10.29%
2001-08-28	0	0.680	0.660	0.720	0.650	0.700	433,000	294,800	0.6808	64.18	62.29	67.96	61.35	66.07	4,588	64.261	0.00%
2001-08-27	0	0.680	0.670	0.690	0.670	0.710	527,000	361,950	0.6868	64.18	63.24	65.13	63.24	67.01	5,583	64.826	1.49%
2001-08-24	0	0.670	0.660	0.690	0.660	0.700	600,000	411,660	0.6861	63.24	62.29	65.13	62.29	66.07	6,357	64.758	-2.90%
2001-08-23	0	0.690	0.680	0.700	0.690	0.750	934,000	661,450	0.7082	65.13	64.18	66.07	65.13	70.79	9,895	66.844	-5.48%
2001-08-22	0	0.730	0.720	0.730	0.690	0.760	1,457,000	1,063,800	0.7301	68.90	67.96	68.90	65.13	71.73	15,437	68.914	-1.35%
2001-08-21	0	0.740	0.730	0.760	0.740	0.780	1,166,000	876,400	0.7516	69.85	68.90	71.73	69.85	73.62	12,353	70.944	-5.13%
2001-08-20	0	0.780	0.770	0.790	0.740	0.790	375,000	290,950	0.7759	73.62	72.68	74.57	69.85	74.57	3,973	73.231	-2.50%
2001-08-17	0	0.800	0.800	0.810	0.790	0.810	314,000	251,050	0.7995	75.51	75.51	76.45	74.57	76.45	3,327	75.464	2.56%
2001-08-16	0	0.780	0.780	0.820	0.770	0.810	527,000	417,670	0.7925	73.62	73.62	77.40	72.68	76.45	5,583	74.805	-2.50%
2001-08-15	0	0.800	0.790	0.800	0.770	0.800	772,000	610,180	0.7904	75.51	74.57	75.51	72.68	75.51	8,179	74.602	1.27%
2001-08-14	0	0.790	0.790	0.810	0.720	0.800	976,000	768,460	0.7874	74.57	74.57	76.45	67.96	75.51	10,340	74.316	3.95%
2001-08-13	0	0.760	0.760	0.800	0.740	0.790	733,000	561,780	0.7664	71.73	71.73	75.51	69.85	74.57	7,766	72.339	0.00%
2001-08-10	0	0.760	0.760	0.810	0.760	0.810	574,000	451,280	0.7862	71.73	71.73	76.45	71.73	76.45	6,081	74.207	-6.17%
2001-08-09	0	0.810	0.790	0.810	0.760	0.810	56,000	43,380	0.7746	76.45	74.57	76.45	71.73	76.45	593	73.116	0.00%
2001-08-08	0	0.810	0.800	0.820	0.800	0.820	1,145,000	929,980	0.8122	76.45	75.51	77.40	75.51	77.40	12,131	76.661	1.25%
2001-08-07	0	0.800	0.790	0.840	0.790	0.830	2,055,000	1,651,780	0.8038	75.51	74.57	79.28	74.57	78.34	21,772	75.866	-1.23%
2001-08-06	0	0.810	0.800	0.810	0.780	0.810	1,682,000	1,353,790	0.8049	76.45	75.51	76.45	73.62	76.45	17,820	75.969	-1.22%
2001-08-03	0	0.820	0.810	0.830	0.810	0.830	681,000	559,120	0.8210	77.40	76.45	78.34	76.45	78.34	7,215	77.494	-1.20%
2001-08-02	0	0.830	0.810	0.840	0.790	0.840	713,000	583,620	0.8185	78.34	76.45	79.28	74.57	79.28	7,554	77.259	2.47%
2001-08-01	0	0.810	0.800	0.830	0.780	0.810	794,000	635,740	0.8007	76.45	75.51	78.34	73.62	76.45	8,412	75.573	2.53%
2001-07-31	0	0.790	0.780	0.820	0.780	0.790	662,000	521,480	0.7877	74.57	73.62	77.40	73.62	74.57	7,014	74.351	2.60%
2001-07-30	0	0.770	0.760	0.790	0.760	0.790	1,098,000	858,620	0.7820	72.68	71.73	74.57	71.73	74.57	11,633	73.809	-2.53%
2001-07-27	0	0.790	0.770	0.840	0.770	0.800	580,000	457,200	0.7883	74.57	72.68	79.28	72.68	75.51	6,145	74.402	1.28%
2001-07-26	0	0.780	0.770	0.830	0.780	0.790	1,120,000	877,400	0.7834	73.62	72.68	78.34	73.62	74.57	11,866	73.942	-9.30%
2001-07-24	0	0.860	0.770	0.860	0.750	0.860	976,000	750,580	0.7690	81.17	72.68	81.17	70.79	81.17	10,340	72.587	11.69%
2001-07-23	0	0.770	0.770	0.800	0.770	0.800	960,000	756,600	0.7881	72.68	72.68	75.51	72.68	75.51	10,171	74.388	-1.28%
2001-07-20	0	0.780	0.770	0.800	0.770	0.780	960,000	746,000	0.7771	73.62	72.68	75.51	72.68	73.62	10,171	73.346	2.63%
2001-07-19	0	0.760	0.760	0.840	0.740	0.840	1,500,000	1,127,970	0.7520	71.73	71.73	79.28	69.85	79.28	15,892	70.977	-2.56%
2001-07-18	0	0.780	0.770	0.780	0.760	0.780	1,046,000	806,700	0.7712	73.62	72.68	73.62	71.73	73.62	11,082	72.793	4.00%
2001-07-17	0	0.750	0.740	0.780	0.730	0.780	1,100,000	834,150	0.7583	70.79	69.85	73.62	68.90	73.62	11,654	71.575	-5.06%
2001-07-16	0	0.790	0.790	0.810	0.790	0.800	1,019,000	810,600	0.7955	74.57	74.57	76.45	74.57	75.51	10,796	75.083	0.00%
2001-07-13	0	0.790	0.790	0.850	0.760	0.790	998,000	774,720	0.7763	74.57	74.57	80.23	71.73	74.57	10,574	73.270	6.76%
2001-07-12	0	0.740	0.740	0.790	0.740	0.790	994,000	752,950	0.7575	69.85	69.85	74.57	69.85	74.57	10,531	71.497	2.78%
2001-07-11	0	0.720	0.720	0.780	0.720	0.780	1,284,000	967,200	0.7533	67.96	67.96	73.62	67.96	73.62	13,604	71.098	-6.49%
2001-07-10	0	0.770	0.770	0.820	0.770	0.820	1,210,000	957,800	0.7916	72.68	72.68	77.40	72.68	77.40	12,820	74.713	-1.28%
2001-07-09	0	0.780	0.770	0.810	0.770	0.810	1,052,000	823,730	0.7830	73.62	72.68	76.45	72.68	76.45	11,146	73.906	-1.27%
2001-07-05	0	0.790	0.790	0.840	0.790	0.840	1,332,000	1,084,680	0.8143	74.57	74.57	79.28	74.57	79.28	14,112	76.861	-3.66%
2001-07-04	0	0.820	0.820	0.870	0.820	0.860	1,144,000	968,600	0.8467	77.40	77.40	82.12	77.40	81.17	12,120	79.915	-5.75%
2001-07-03	0	0.870	0.850	0.890	0.850	0.880	1,330,000	1,153,290	0.8671	82.12	80.23	84.00	80.23	83.06	14,091	81.846	1.16%
2001-06-29	0	0.860	0.850	0.880	0.840	0.860	1,114,000	950,430	0.8532	81.17	80.23	83.06	79.28	81.17	11,803	80.527	1.18%
2001-06-28	0	0.850	0.850	0.880	0.830	0.880	1,268,000	1,086,700	0.8570	80.23	80.23	83.06	78.34	83.06	13,434	80.891	0.00%
2001-06-27	0	0.850	0.850	0.890	0.800	0.890	878,000	754,920	0.8598	80.23	80.23	84.00	75.51	84.00	9,302	81.155	2.41%
2001-06-26	0	0.830	0.830	0.870	0.830	0.880	980,500	851,000	0.8679	78.34	78.34	82.12	78.34	83.06	10,388	81.920	-4.60%
2001-06-22	0	0.870	0.870	0.880	0.840	0.890	1,003,000	862,780	0.8602	82.12	82.12	83.06	79.28	84.00	10,627	81.191	1.16%
2001-06-21	0	0.860	0.850	0.870	0.830	0.860	1,500,000	1,275,900	0.8506	81.17	80.23	82.12	78.34	81.17	15,892	80.285	4.88%
2001-06-20	0	0.820	0.820	0.880	0.810	0.830	90,000	74,180	0.8242	77.40	77.40	83.06	76.45	78.34	954	77.795	-1.20%
2001-06-19	0	0.830	0.820	0.860	0.790	0.840	900,000	740,000	0.8222	78.34	77.40	81.17	74.57	79.28	9,535	77.607	6.41%
2001-06-18	0	0.780	0.780	0.840	0.780	0.880	798,000	650,200	0.8148	73.62	73.62	79.28	73.62	83.06	8,455	76.905	-1.27%
2001-06-15	0	0.790	0.780	0.860	0.790	0.840	1,249,000	1,020,670	0.8172	74.57	73.62	81.17	74.57	79.28	13,233	77.132	-5.95%
2001-06-14	0	0.840	0.840	0.880	0.840	0.860	230,000	197,200	0.8574	79.28	79.28	83.06	79.28	81.17	2,437	80.926	-2.33%
2001-06-13	0	0.860	0.860	0.880	0.860	0.900	654,000	577,650	0.8833	81.17	81.17	83.06	81.17	84.95	6,929	83.367	-4.44%
2001-06-12	0	0.900	0.880	0.900	0.870	0.900	172,000	151,760	0.8823	84.95	83.06	84.95	82.12	84.95	1,822	83.279	4.65%
2001-06-11	0	0.860	0.860	0.920	0.860	0.940	1,984,000	1,764,800	0.8895	81.17	81.17	86.84	81.17	88.72	21,020	83.958	1.18%
2001-06-08	0	0.850	0.850	0.880	0.850	0.980	733,000	667,620	0.9108	80.23	80.23	83.06	80.23	92.50	7,766	85.968	-7.61%
2001-06-07	0	0.920	0.920	0.960	0.920	0.950	547,000	511,520	0.9351	86.84	86.84	90.61	86.84	89.67	5,795	88.264	-6.12%
2001-06-06	0	0.980	0.930	0.980	0.940	0.980	622,000	594,060	0.9551	92.50	87.78	92.50	88.72	92.50	6,590	90.147	4.26%
2001-06-05	0	0.940	0.930	0.960	0.940	0.990	946,000	904,320	0.9559	88.72	87.78	90.61	88.72	93.44	10,023	90.228	-5.05%
2001-06-04	0	0.990	0.980	1.000	0.960	1.020	3,722,000	3,711,420	0.9972	93.44	92.50	94.39	90.61	96.27	39,434	94.118	-1.00%
2001-06-01	0	1.000	0.970	0.990	0.970	1.030	1,258,000	1,242,850	0.9880	94.39	91.55	93.44	91.55	97.22	13,328	93.250	5.26%
2001-05-31	0	0.950	0.950	1.030	0.920	1.080	1,591,000	1,508,320	0.9480	89.67	89.67	97.22	86.84	101.9	16,856	89.481	2.15%
2001-05-30	0	0.930	0.930	0.960	0.920	0.950	1,402,000	1,314,910	0.9379	87.78	87.78	90.61	86.84	89.67	14,854	88.523	-2.11%
2001-05-29	0	0.950	0.950	1.030	0.950	0.990	1,365,000	1,325,070	0.9707	89.67	89.67	97.22	89.67	93.44	14,462	91.625	-1.04%
2001-05-28	0	0.960	0.960	1.020	0.960	1.030	1,604,000	1,582,080	0.9863	90.61	90.61	96.27	90.61	97.22	16,994	93.096	-4.00%
2001-05-25	0	1.000	1.000	1.010	0.940	1.050	1,520,000	1,475,300	0.9706	94.39	94.39	95.33	88.72	99.11	16,104	91.611	5.26%
2001-05-24	0	0.950	0.940	0.980	0.920	0.950	1,444,000	1,351,590	0.9360	89.67	88.72	92.50	86.84	89.67	15,299	88.346	-1.04%
2001-05-23	0	0.960	0.950	0.980	0.910	0.960	1,495,000	1,405,680	0.9403	90.61	89.67	92.50	85.89	90.61	15,839	88.747	3.23%
2001-05-22	0	0.930	0.920	0.980	0.920	0.930	1,456,000	1,345,580	0.9242	87.78	86.84	92.50	86.84	87.78	15,426	87.228	1.09%
2001-05-21	0	0.920	0.920	0.930	0.900	0.950	1,398,000	1,295,640	0.9268	86.84	86.84	87.78	84.95	89.67	14,811	87.475	-4.17%
2001-05-18	0	0.960	0.950	0.980	0.920	0.990	1,607,000	1,539,090	0.9577	90.61	89.67	92.50	86.84	93.44	17,026	90.398	4.35%
2001-05-17	0	0.920	0.920	0.960	0.860	0.930	1,769,000	1,594,680	0.9015	86.84	86.84	90.61	81.17	87.78	18,742	85.085	2.22%
2001-05-16	0	0.900	0.890	0.950	0.880	0.920	1,890,000	1,697,000	0.8979	84.95	84.00	89.67	83.06	86.84	20,024	84.748	0.00%
2001-05-15	0	0.900	0.900	0.930	0.900	0.930	1,544,000	1,418,420	0.9187	84.95	84.95	87.78	84.95	87.78	16,358	86.710	-4.26%
2001-05-14	0	0.940	0.930	0.970	0.920	0.970	2,105,000	1,973,670	0.9376	88.72	87.78	91.55	86.84	91.55	22,302	88.498	6.82%
2001-05-11	0	0.880	0.860	0.890	0.790	0.880	2,124,000	1,746,880	0.8224	83.06	81.17	84.00	74.57	83.06	22,503	77.628	14.29%
2001-05-10	0	0.770	0.770	0.840	0.770	0.850	1,959,000	1,544,390	0.7884	72.68	72.68	79.28	72.68	80.23	20,755	74.410	-3.75%
2001-05-09	0	0.800	0.790	0.840	0.770	0.820	2,202,000	1,749,960	0.7947	75.51	74.57	79.28	72.68	77.40	23,330	75.010	0.00%
2001-05-08	0	0.800	0.790	0.840	0.770	0.800	1,750,000	1,392,050	0.7955	75.51	74.57	79.28	72.68	75.51	18,541	75.080	-1.23%
2001-05-07	0	0.810	0.800	0.820	0.800	0.860	2,148,000	1,758,750	0.8188	76.45	75.51	77.40	75.51	81.17	22,758	77.282	-3.57%
2001-05-04	0	0.840	0.830	0.870	0.800	0.840	1,560,000	1,275,000	0.8173	79.28	78.34	82.12	75.51	79.28	16,528	77.143	-2.33%
2001-05-03	0	0.860	0.840	0.870	0.860	0.890	1,558,000	1,359,340	0.8725	81.17	79.28	82.12	81.17	84.00	16,507	82.351	-2.27%
2001-05-02	0	0.880	0.880	0.900	0.830	0.890	1,931,000	1,684,170	0.8722	83.06	83.06	84.95	78.34	84.00	20,458	82.321	10.00%
2001-04-27	0	0.800	0.770	0.800	0.770	0.800	1,790,000	1,411,300	0.7884	75.51	72.68	75.51	72.68	75.51	18,965	74.418	-2.44%
2001-04-26	0	0.820	0.800	0.820	0.800	0.820	1,746,000	1,415,660	0.8108	77.40	75.51	77.40	75.51	77.40	18,498	76.529	2.50%
2001-04-25	0	0.800	0.790	0.810	0.790	0.810	2,381,000	1,906,460	0.8007	75.51	74.57	76.45	74.57	76.45	25,226	75.575	2.56%
2001-04-24	0	0.780	0.740	0.790	0.730	0.780	2,074,000	1,531,960	0.7386	73.62	69.85	74.57	68.90	73.62	21,974	69.718	4.00%
2001-04-23	0	0.750	0.730	0.750	0.740	0.750	2,306,000	1,715,500	0.7439	70.79	68.90	70.79	69.85	70.79	24,432	70.217	-2.60%
2001-04-20	0	0.770	0.750	0.780	0.740	0.800	2,161,000	1,646,760	0.7620	72.68	70.79	73.62	69.85	75.51	22,895	71.926	1.32%
2001-04-19	0	0.760	0.750	0.770	0.740	0.780	2,072,000	1,570,980	0.7582	71.73	70.79	72.68	69.85	73.62	21,952	71.563	4.11%
2001-04-18	0	0.730	0.700	0.730	0.690	0.730	1,880,000	1,328,900	0.7069	68.90	66.07	68.90	65.13	68.90	19,918	66.718	4.29%
2001-04-17	0	0.700	0.670	0.720	0.660	0.700	1,916,000	1,320,840	0.6894	66.07	63.24	67.96	62.29	66.07	20,300	65.067	0.00%
2001-04-12	0	0.700	0.630	0.700	0.610	0.700	1,459,000	945,400	0.6480	66.07	59.46	66.07	57.58	66.07	15,458	61.160	7.69%
2001-04-11	0	0.650	0.640	0.650	0.600	0.660	2,639,000	1,686,190	0.6390	61.35	60.41	61.35	56.63	62.29	27,960	60.308	0.00%
2001-04-10	0	0.650	0.600	0.660	0.600	0.700	1,710,000	1,143,450	0.6687	61.35	56.63	62.29	56.63	66.07	18,117	63.115	-7.14%
2001-04-09	0	0.700	0.660	0.700	0.660	0.710	1,502,000	1,030,300	0.6860	66.07	62.29	66.07	62.29	67.01	15,913	64.745	-2.78%
2001-04-06	0	0.720	0.690	0.720	0.700	0.740	1,143,000	827,700	0.7241	67.96	65.13	67.96	66.07	69.85	12,110	68.350	0.00%
2001-04-04	0	0.720	0.700	0.730	0.700	0.750	880,000	641,080	0.7285	67.96	66.07	68.90	66.07	70.79	9,323	68.760	-4.00%
2001-04-03	0	0.750	0.720	0.750	0.700	0.750	974,000	705,180	0.7240	70.79	67.96	70.79	66.07	70.79	10,319	68.336	-1.32%
2001-04-02	0	0.760	0.720	0.750	0.710	0.760	1,358,000	993,900	0.7319	71.73	67.96	70.79	67.01	71.73	14,388	69.080	-3.80%
2001-03-30	0	0.790	0.710	0.800	0.700	0.810	910,000	673,620	0.7402	74.57	67.01	75.51	66.07	76.45	9,641	69.869	3.95%
2001-03-29	0	0.760	0.710	0.820	0.710	0.760	1,147,000	841,340	0.7335	71.73	67.01	77.40	67.01	71.73	12,152	69.234	0.00%
2001-03-28	0	0.760	0.720	0.760	0.720	0.770	1,031,000	768,820	0.7457	71.73	67.96	71.73	67.96	72.68	10,923	70.384	1.33%
2001-03-27	0	0.750	0.730	0.760	0.740	0.790	611,000	461,920	0.7560	70.79	68.90	71.73	69.85	74.57	6,473	71.357	-5.06%
2001-03-26	0	0.790	0.760	0.790	0.750	0.820	1,321,000	1,032,130	0.7813	74.57	71.73	74.57	70.79	77.40	13,996	73.746	-1.25%
2001-03-23	0	0.800	0.770	0.800	0.700	0.800	1,217,000	936,280	0.7693	75.51	72.68	75.51	66.07	75.51	12,894	72.615	0.00%
2001-03-22	0	0.800	0.790	0.800	0.750	0.820	1,256,000	975,510	0.7767	75.51	74.57	75.51	70.79	77.40	13,307	73.308	-4.76%
2001-03-21	0	0.840	0.820	0.850	0.830	0.840	1,106,000	922,280	0.8339	79.28	77.40	80.23	78.34	79.28	11,718	78.708	-1.18%
2001-03-20	0	0.850	0.830	0.850	0.840	0.860	1,070,000	908,380	0.8490	80.23	78.34	80.23	79.28	81.17	11,336	80.130	-2.30%
2001-03-19	0	0.870	0.830	0.890	0.830	0.890	972,000	842,990	0.8673	82.12	78.34	84.00	78.34	84.00	10,298	81.859	-2.25%
2001-03-16	0	0.890	0.860	0.890	0.860	0.890	1,044,000	906,190	0.8680	84.00	81.17	84.00	81.17	84.00	11,061	81.927	1.14%
2001-03-15	0	0.880	0.880	0.890	0.850	0.890	983,000	866,740	0.8817	83.06	83.06	84.00	80.23	84.00	10,415	83.223	-2.22%
2001-03-14	0	0.900	0.890	0.900	0.890	0.930	1,017,000	919,600	0.9042	84.95	84.00	84.95	84.00	87.78	10,775	85.347	1.12%
2001-03-13	0	0.890	0.870	0.900	0.870	0.930	791,000	707,890	0.8949	84.00	82.12	84.95	82.12	87.78	8,380	84.469	-4.30%
2001-03-12	0	0.930	0.920	0.930	0.920	0.960	641,000	601,380	0.9382	87.78	86.84	87.78	86.84	90.61	6,791	88.552	-3.12%
2001-03-09	0	0.960	0.940	0.970	0.950	0.960	1,057,000	1,010,470	0.9560	90.61	88.72	91.55	89.67	90.61	11,199	90.231	0.00%
2001-03-08	0	0.960	0.940	0.960	0.940	0.970	1,100,000	1,052,600	0.9569	90.61	88.72	90.61	88.72	91.55	11,654	90.319	0.00%
2001-03-07	0	0.960	0.940	0.960	0.940	0.970	945,000	905,620	0.9583	90.61	88.72	90.61	88.72	91.55	10,012	90.453	-1.03%
2001-03-06	0	0.970	0.940	0.970	0.940	0.970	951,000	914,170	0.9613	91.55	88.72	91.55	88.72	91.55	10,076	90.731	2.11%
2001-03-05	0	0.950	0.950	0.960	0.940	0.960	1,076,500	1,022,345	0.9497	89.67	89.67	90.61	88.72	90.61	11,405	89.638	-2.06%
2001-03-02	0	0.970	0.940	0.970	0.950	0.970	1,180,000	1,133,600	0.9607	91.55	88.72	91.55	89.67	91.55	12,502	90.675	0.00%
2001-03-01	0	0.970	0.950	0.980	0.950	0.970	1,287,000	1,237,710	0.9617	91.55	89.67	92.50	89.67	91.55	13,635	90.772	0.00%
2001-02-28	0	0.970	0.940	0.980	0.940	0.980	1,047,000	1,006,850	0.9617	91.55	88.72	92.50	88.72	92.50	11,093	90.767	0.00%
2001-02-27	0	0.970	0.950	0.970	0.950	0.990	1,214,000	1,175,210	0.9680	91.55	89.67	91.55	89.67	93.44	12,862	91.370	-1.02%
2001-02-26	0	0.980	0.970	0.980	0.970	1.000	618,000	606,060	0.9807	92.50	91.55	92.50	91.55	94.39	6,548	92.563	0.00%
2001-02-23	0	0.980	0.960	0.990	0.970	1.000	1,044,000	1,025,680	0.9825	92.50	90.61	93.44	91.55	94.39	11,061	92.730	-1.01%
2001-02-22	0	0.990	0.970	1.000	0.970	1.000	1,138,000	1,120,060	0.9842	93.44	91.55	94.39	91.55	94.39	12,057	92.898	0.00%
2001-02-21	0	0.990	0.970	1.000	0.970	1.000	1,295,000	1,277,500	0.9865	93.44	91.55	94.39	91.55	94.39	13,720	93.111	-1.00%
2001-02-20	0	1.000	0.990	1.010	0.960	1.000	1,214,000	1,197,490	0.9864	94.39	93.44	95.33	90.61	94.39	12,862	93.103	3.09%
2001-02-19	0	0.970	0.970	0.980	0.960	0.980	1,356,000	1,320,100	0.9735	91.55	91.55	92.50	90.61	92.50	14,366	91.887	1.04%
2001-02-16	0	0.960	0.960	0.970	0.950	0.970	1,309,000	1,263,140	0.9650	90.61	90.61	91.55	89.67	91.55	13,869	91.080	-1.03%
2001-02-15	0	0.970	0.950	0.970	0.950	0.970	1,209,000	1,157,490	0.9574	91.55	89.67	91.55	89.67	91.55	12,809	90.365	0.00%
2001-02-14	0	0.970	0.960	0.970	0.960	0.980	1,160,000	1,120,560	0.9660	91.55	90.61	91.55	90.61	92.50	12,290	91.177	0.00%
2001-02-13	0	0.970	0.960	0.970	0.960	0.980	1,753,000	1,692,210	0.9653	91.55	90.61	91.55	90.61	92.50	18,573	91.113	0.00%
2001-02-12	0	0.970	0.960	0.970	0.960	1.000	1,250,000	1,221,950	0.9776	91.55	90.61	91.55	90.61	94.39	13,243	92.268	-1.02%
2001-02-09	0	0.980	0.960	0.980	0.970	0.980	1,123,000	1,098,490	0.9782	92.50	90.61	92.50	91.55	92.50	11,898	92.326	-1.01%
2001-02-08	0	0.990	0.980	0.990	0.970	0.990	1,357,000	1,329,010	0.9794	93.44	92.50	93.44	91.55	93.44	14,377	92.439	0.00%
2001-02-07	0	0.990	0.980	1.000	0.990	0.990	2,185,000	2,163,150	0.9900	93.44	92.50	94.39	93.44	93.44	23,150	93.442	1.02%
2001-02-06	0	0.980	0.980	1.000	0.980	1.000	1,788,000	1,772,890	0.9915	92.50	92.50	94.39	92.50	94.39	18,943	93.589	-1.01%
2001-02-05	0	0.990	0.980	0.990	0.970	1.010	2,625,000	2,610,660	0.9945	93.44	92.50	93.44	91.55	95.33	27,811	93.871	2.06%
2001-02-02	0	0.970	0.970	0.980	0.950	0.980	2,075,000	2,004,550	0.9660	91.55	91.55	92.50	89.67	92.50	21,984	91.182	-1.02%
2001-02-01	0	0.980	0.970	0.980	0.960	0.980	1,373,000	1,330,990	0.9694	92.50	91.55	92.50	90.61	92.50	14,547	91.498	0.00%
2001-01-31	0	0.980	0.970	0.980	0.970	0.980	1,623,000	1,580,260	0.9737	92.50	91.55	92.50	91.55	92.50	17,195	91.901	-1.01%
2001-01-30	0	0.990	0.950	0.990	0.960	0.990	2,185,000	2,124,100	0.9721	93.44	89.67	93.44	90.61	93.44	23,150	91.756	0.00%
2001-01-29	0	0.990	0.960	0.990	0.960	1.010	2,163,000	2,110,060	0.9755	93.44	90.61	93.44	90.61	95.33	22,916	92.076	3.13%
2001-01-23	0	0.960	0.960	1.000	0.960	1.000	897,000	872,220	0.9724	90.61	90.61	94.39	90.61	94.39	9,503	91.779	-2.04%
2001-01-22	0	0.980	0.960	0.980	0.960	0.990	531,000	520,840	0.9809	92.50	90.61	92.50	90.61	93.44	5,626	92.580	0.00%
2001-01-19	0	0.980	0.960	0.980	0.950	1.000	933,000	904,410	0.9694	92.50	90.61	92.50	89.67	94.39	9,885	91.494	0.00%
2001-01-18	0	0.980	0.950	0.990	0.980	1.000	336,000	331,500	0.9866	92.50	89.67	93.44	92.50	94.39	3,560	93.122	-2.00%
2001-01-17	0	1.000	0.990	1.000	0.960	1.000	460,000	452,900	0.9846	94.39	93.44	94.39	90.61	94.39	4,874	92.930	0.00%
2001-01-16	0	1.000	0.970	1.000	0.950	1.000	378,000	372,740	0.9861	94.39	91.55	94.39	89.67	94.39	4,005	93.073	4.17%
2001-01-15	0	0.960	0.950	0.970	0.950	0.960	133,000	127,350	0.9575	90.61	89.67	91.55	89.67	90.61	1,409	90.377	-3.03%
2001-01-12	0	0.990	0.960	1.000	0.960	1.000	1,109,000	1,088,400	0.9814	93.44	90.61	94.39	90.61	94.39	11,750	92.633	-1.00%
2001-01-11	0	1.000	0.980	1.000	0.980	1.000	1,091,000	1,073,130	0.9836	94.39	92.50	94.39	92.50	94.39	11,559	92.840	0.00%
2001-01-10	0	1.000	0.990	1.000	0.980	1.030	1,302,000	1,316,270	1.0110	94.39	93.44	94.39	92.50	97.22	13,794	95.421	-1.96%
2001-01-09	0	1.020	0.990	1.030	0.970	1.050	2,014,000	2,047,240	1.0165	96.27	93.44	97.22	91.55	99.11	21,338	95.944	6.25%
2001-01-08	0	0.960	0.960	0.970	0.910	0.990	1,128,000	1,058,780	0.9386	90.61	90.61	91.55	85.89	93.44	11,951	88.594	7.87%
2001-01-05	0	0.890	0.870	0.890	0.860	0.890	201,000	176,170	0.8765	84.00	82.12	84.00	81.17	84.00	2,130	82.727	3.49%
2001-01-04	0	0.860	0.830	-	-	-	0	0	-	81.17	78.34	-	-	-	0	-	0.00%
2001-01-03	0	0.860	0.820	0.900	0.860	0.860	3,000	2,580	0.8600	81.17	77.40	84.95	81.17	81.17	32	81.172	-6.52%
2001-01-02	0	0.920	0.860	0.950	0.920	0.920	25,000	23,000	0.9200	86.84	81.17	89.67	86.84	86.84	265	86.835	-2.13%
2000-12-29	0	0.940	0.910	0.940	-	-	0	0	-	88.72	85.89	88.72	-	-	0	-	0.00%
2000-12-28	0	0.940	0.900	0.950	0.800	0.940	33,000	29,790	0.9027	88.72	84.95	89.67	75.51	88.72	350	85.205	-4.08%
2000-12-27	0	0.980	-	0.980	0.980	0.990	15,000	14,830	0.9887	92.50	-	92.50	92.50	93.44	159	93.317	2.08%
2000-12-22	0	0.960	0.960	1.010	0.900	0.930	53,000	47,760	0.9011	90.61	90.61	95.33	84.95	87.78	562	85.055	10.34%
2000-12-21	0	0.870	0.870	0.900	0.870	0.870	3,000	2,610	0.8700	82.12	82.12	84.95	82.12	82.12	32	82.116	0.00%
2000-12-20	0	0.870	0.860	0.930	0.850	0.940	359,000	308,970	0.8606	82.12	81.17	87.78	80.23	88.72	3,804	81.233	-3.33%
2000-12-19	0	0.900	0.890	0.910	0.880	0.920	188,000	170,590	0.9074	84.95	84.00	85.89	83.06	86.84	1,992	85.646	-5.26%
2000-12-18	0	0.950	0.920	0.950	0.920	0.950	259,000	242,580	0.9366	89.67	86.84	89.67	86.84	89.67	2,744	88.402	-2.06%
2000-12-15	0	0.970	0.930	0.970	0.920	0.980	69,000	64,720	0.9380	91.55	87.78	91.55	86.84	92.50	731	88.532	1.04%
2000-12-14	0	0.960	0.960	1.000	0.960	0.960	50,000	48,000	0.9600	90.61	90.61	94.39	90.61	90.61	530	90.611	-4.00%
2000-12-13	0	1.000	0.960	1.010	0.980	1.030	30,000	30,470	1.0157	94.39	90.61	95.33	92.50	97.22	318	95.865	-0.99%
2000-12-12	0	1.010	0.980	1.010	0.980	1.010	20,000	20,020	1.0010	95.33	92.50	95.33	92.50	95.33	212	94.481	3.06%
2000-12-11	0	0.980	0.960	0.980	0.940	1.020	83,000	78,900	0.9506	92.50	90.61	92.50	88.72	96.27	879	89.724	4.26%
2000-12-08	0	0.940	0.920	0.950	0.940	0.980	200,000	192,010	0.9601	88.72	86.84	89.67	88.72	92.50	2,119	90.616	-4.08%
2000-12-07	0	0.980	0.980	1.020	0.980	1.000	22,000	21,760	0.9891	92.50	92.50	96.27	92.50	94.39	233	93.357	-1.01%
2000-12-06	0	0.990	0.990	1.010	0.990	1.030	103,000	103,250	1.0024	93.44	93.44	95.33	93.44	97.22	1,091	94.615	0.00%
2000-12-05	0	0.990	0.980	1.000	0.980	1.030	170,000	170,080	1.0005	93.44	92.50	94.39	92.50	97.22	1,801	94.431	-1.98%
2000-12-04	0	1.010	1.010	1.030	1.010	1.100	452,000	470,330	1.0406	95.33	95.33	97.22	95.33	103.8	4,789	98.214	-22.90%
2000-12-01	1	1.310	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.00%
2000-11-30	1	1.310	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	0.00%
2000-11-29	0	1.310	1.280	1.320	1.180	1.310	2,831,000	3,583,810	1.2659	123.6	120.8	124.6	111.4	123.6	29,994	119.49	9.17%
2000-11-28	0	1.200	1.180	1.220	1.100	1.210	2,894,000	3,394,670	1.1730	113.3	111.4	115.2	103.8	114.2	30,661	110.72	4.35%
2000-11-27	0	1.150	1.120	1.160	1.150	1.160	380,000	437,200	1.1505	108.5	105.7	109.5	108.5	109.5	4,026	108.59	-1.71%
2000-11-24	0	1.170	1.120	-	1.130	1.170	55,000	63,950	1.1627	110.4	105.7	-	106.7	110.4	583	109.75	4.46%
2000-11-23	0	1.120	1.090	1.120	1.120	1.150	200,000	225,800	1.1290	105.7	102.9	105.7	105.7	108.5	2,119	106.56	-5.08%
2000-11-22	0	1.180	-	1.250	1.180	1.200	140,000	166,000	1.1857	111.4	-	118.0	111.4	113.3	1,483	111.92	-7.81%
2000-11-21	0	1.280	1.220	1.280	1.280	1.320	850,000	1,110,500	1.3065	120.8	115.2	120.8	120.8	124.6	9,006	123.31	0.79%
2000-11-20	0	1.270	1.250	1.270	1.250	1.330	892,000	1,146,560	1.2854	119.9	118.0	119.9	118.0	125.5	9,451	121.32	-0.78%
2000-11-17	0	1.280	1.240	1.280	1.230	1.280	102,000	127,560	1.2506	120.8	117.0	120.8	116.1	120.8	1,081	118.04	2.40%
2000-11-16	0	1.250	1.240	1.290	1.250	1.260	120,000	150,100	1.2508	118.0	117.0	121.8	118.0	118.9	1,271	118.06	2.46%
2000-11-15	0	1.220	1.220	1.290	1.200	1.340	110,000	145,500	1.3227	115.2	115.2	121.8	113.3	126.5	1,165	124.85	-5.43%
2000-11-14	0	1.290	1.290	1.310	1.270	1.320	361,000	473,870	1.3127	121.8	121.8	123.6	119.9	124.6	3,825	123.90	4.03%
2000-11-13	0	1.240	1.240	1.280	1.230	1.240	75,000	92,750	1.2367	117.0	117.0	120.8	116.1	117.0	795	116.72	-4.62%
2000-11-10	0	1.300	1.260	1.300	1.220	1.300	380,000	490,150	1.2899	122.7	118.9	122.7	115.2	122.7	4,026	121.75	2.36%
2000-11-09	0	1.270	1.250	1.280	1.250	1.270	268,000	337,320	1.2587	119.9	118.0	120.8	118.0	119.9	2,839	118.80	1.60%
2000-11-08	0	1.250	1.250	1.270	1.250	1.300	640,000	807,950	1.2624	118.0	118.0	119.9	118.0	122.7	6,781	119.16	-0.79%
2000-11-07	0	1.260	1.260	1.290	1.250	1.320	698,000	894,060	1.2809	118.9	118.9	121.8	118.0	124.6	7,395	120.90	-1.56%
2000-11-06	0	1.280	1.260	1.290	1.250	1.330	1,051,000	1,335,190	1.2704	120.8	118.9	121.8	118.0	125.5	11,135	119.91	-0.78%
2000-11-03	0	1.290	1.280	1.370	1.280	1.390	991,000	1,329,720	1.3418	121.8	120.8	129.3	120.8	131.2	10,499	126.65	0.78%
2000-11-02	0	1.280	1.240	1.280	1.280	1.280	376,000	481,280	1.2800	120.8	117.0	120.8	120.8	120.8	3,984	120.81	-4.48%
2000-11-01	0	1.340	1.340	1.350	1.310	1.350	356,000	474,870	1.3339	126.5	126.5	127.4	123.6	127.4	3,772	125.90	7.20%
2000-10-31	0	1.250	1.210	1.250	1.220	1.260	170,000	210,500	1.2382	118.0	114.2	118.0	115.2	118.9	1,801	116.87	5.04%
2000-10-30	0	1.190	1.180	1.200	1.150	1.190	225,000	262,550	1.1669	112.3	111.4	113.3	108.5	112.3	2,384	110.14	3.48%
2000-10-27	0	1.150	1.140	1.170	1.120	1.270	944,000	1,108,530	1.1743	108.5	107.6	110.4	105.7	119.9	10,001	110.84	2.68%
2000-10-26	0	1.120	1.120	1.170	1.100	1.250	687,000	812,860	1.1832	105.7	105.7	110.4	103.8	118.0	7,279	111.68	-10.40%
2000-10-25	0	1.250	-	1.280	1.250	1.350	410,000	524,740	1.2799	118.0	-	120.8	118.0	127.4	4,344	120.80	-7.41%
2000-10-24	0	1.350	1.290	1.350	1.300	1.440	182,000	239,890	1.3181	127.4	121.8	127.4	122.7	135.9	1,928	124.41	-0.74%
2000-10-23	0	1.360	1.360	1.370	1.360	1.430	561,000	778,480	1.3877	128.4	128.4	129.3	128.4	135.0	5,944	130.98	-2.86%
2000-10-20	0	1.400	1.380	1.400	1.380	1.500	554,000	782,740	1.4129	132.1	130.3	132.1	130.3	141.6	5,869	133.36	0.00%
2000-10-19	0	1.400	-	1.400	1.450	1.490	115,000	170,750	1.4848	132.1	-	132.1	136.9	140.6	1,218	140.14	-6.67%
2000-10-18	0	1.500	-	1.500	1.500	1.500	5,000	7,500	1.5000	141.6	-	141.6	141.6	141.6	53	141.58	-3.23%
2000-10-17	0	1.550	1.390	1.550	-	-	0	0	-	146.3	131.2	146.3	-	-	0	-	-2.52%
2000-10-16	0	1.590	1.520	1.590	1.610	1.640	108,000	176,980	1.6387	150.1	143.5	150.1	152.0	154.8	1,144	154.67	-0.62%
2000-10-13	0	1.600	1.530	1.600	1.520	1.610	222,000	341,810	1.5397	151.0	144.4	151.0	143.5	152.0	2,352	145.33	-2.44%
2000-10-12	0	1.640	1.560	1.640	1.550	1.670	388,000	633,390	1.6324	154.8	147.2	154.8	146.3	157.6	4,111	154.08	2.50%
2000-10-11	0	1.600	1.530	1.600	1.560	1.700	442,000	712,560	1.6121	151.0	144.4	151.0	147.2	160.5	4,683	152.16	-0.62%
2000-10-10	0	1.610	1.540	1.610	1.570	1.640	394,000	623,280	1.5819	152.0	145.4	152.0	148.2	154.8	4,174	149.31	0.62%
2000-10-09	0	1.600	1.560	1.600	1.530	1.600	140,000	221,300	1.5807	151.0	147.2	151.0	144.4	151.0	1,483	149.20	-3.03%
2000-10-05	0	1.650	1.650	1.660	1.600	1.740	19,000	31,800	1.6737	155.7	155.7	156.7	151.0	164.2	201	157.97	-5.17%
2000-10-04	0	1.740	1.660	1.740	1.850	1.850	11,000	20,350	1.8500	164.2	156.7	164.2	174.6	174.6	117	174.61	2.96%
2000-10-03	0	1.690	-	1.690	1.690	1.690	10,000	16,900	1.6900	159.5	-	159.5	159.5	159.5	106	159.51	0.60%
2000-09-29	0	1.680	1.560	1.680	1.600	1.690	120,000	198,580	1.6548	158.6	147.2	158.6	151.0	159.5	1,271	156.19	3.70%
2000-09-28	0	1.620	1.640	1.670	1.620	1.680	786,000	1,274,000	1.6209	152.9	154.8	157.6	152.9	158.6	8,327	152.99	-4.14%
2000-09-27	0	1.690	1.610	1.690	1.620	1.700	150,000	249,700	1.6647	159.5	152.0	159.5	152.9	160.5	1,589	157.12	4.32%
2000-09-26	0	1.620	1.530	1.620	1.520	1.650	244,000	392,640	1.6092	152.9	144.4	152.9	143.5	155.7	2,585	151.88	-3.57%
2000-09-25	0	1.680	1.560	1.680	1.560	1.680	202,000	324,340	1.6056	158.6	147.2	158.6	147.2	158.6	2,140	151.55	7.69%
2000-09-22	0	1.560	-	1.560	-	-	0	0	-	147.2	-	147.2	-	-	0	-	-2.50%
2000-09-21	0	1.600	-	1.600	-	-	0	0	-	151.0	-	151.0	-	-	0	-	-3.03%
2000-09-20	0	1.650	1.610	1.650	1.610	1.650	74,000	120,600	1.6297	155.7	152.0	155.7	152.0	155.7	784	153.82	1.23%
2000-09-19	0	1.630	1.610	1.630	1.630	1.630	1,000	1,630	1.6300	153.8	152.0	153.8	153.8	153.8	11	153.85	1.87%
2000-09-18	0	1.600	1.600	1.620	1.600	1.650	120,000	192,150	1.6013	151.0	151.0	152.9	151.0	155.7	1,271	151.14	-4.19%
2000-09-15	0	1.670	1.650	1.670	1.650	1.670	135,000	224,650	1.6641	157.6	155.7	157.6	155.7	157.6	1,430	157.07	2.45%
2000-09-14	0	1.630	1.610	1.640	1.630	1.700	130,000	214,120	1.6471	153.8	152.0	154.8	153.8	160.5	1,377	155.46	-4.68%
2000-09-12	0	1.710	1.710	1.730	1.680	1.770	307,000	523,830	1.7063	161.4	161.4	163.3	158.6	167.1	3,253	161.05	-2.29%
2000-09-11	0	1.750	1.750	1.780	1.700	1.750	303,000	529,110	1.7462	165.2	165.2	168.0	160.5	165.2	3,210	164.82	2.34%
2000-09-08	0	1.710	1.710	1.820	1.710	1.820	101,000	182,530	1.8072	161.4	161.4	171.8	161.4	171.8	1,070	170.58	-7.07%
2000-09-07	0	1.840	1.820	1.880	1.820	1.840	82,000	150,760	1.8385	173.7	171.8	177.4	171.8	173.7	869	173.53	2.22%
2000-09-06	0	1.800	1.800	1.850	1.800	1.870	99,000	181,260	1.8309	169.9	169.9	174.6	169.9	176.5	1,049	172.81	-4.26%
2000-09-05	0	1.880	1.840	1.880	1.880	1.880	10,000	18,800	1.8800	177.4	173.7	177.4	177.4	177.4	106	177.45	-1.05%
2000-09-04	0	1.900	1.830	1.900	1.810	1.900	168,000	307,500	1.8304	179.3	172.7	179.3	170.8	179.3	1,780	172.76	3.83%
2000-09-01	0	1.830	1.830	1.860	1.830	1.830	40,000	73,200	1.8300	172.7	172.7	175.6	172.7	172.7	424	172.73	-1.61%
2000-08-31	0	1.860	1.820	1.860	1.800	1.860	41,000	74,760	1.8234	175.6	171.8	175.6	169.9	175.6	434	172.11	0.00%
2000-08-30	0	1.860	1.800	1.860	1.800	1.860	30,000	55,620	1.8540	175.6	169.9	175.6	169.9	175.6	318	174.99	0.00%
2000-08-29	0	1.860	1.840	1.900	1.860	1.860	12,000	22,320	1.8600	175.6	173.7	179.3	175.6	175.6	127	175.56	0.00%
2000-08-28	0	1.860	1.830	1.900	1.860	1.860	10,000	18,600	1.8600	175.6	172.7	179.3	175.6	175.6	106	175.56	-2.11%
2000-08-25	0	1.900	1.890	1.940	1.870	1.910	197,000	373,590	1.8964	179.3	178.4	183.1	176.5	180.3	2,087	178.99	-1.55%
2000-08-24	0	1.930	1.930	1.940	1.920	1.930	95,000	183,300	1.9295	182.2	182.2	183.1	181.2	182.2	1,007	182.12	1.58%
2000-08-23	0	1.900	1.900	1.950	1.900	1.950	335,000	651,360	1.9444	179.3	179.3	184.1	179.3	184.1	3,549	183.52	-2.56%
2000-08-22	0	1.950	1.950	1.980	1.950	2.025	555,000	1,102,925	1.9873	184.1	184.1	186.9	184.1	191.1	5,880	187.57	-2.50%
2000-08-21	0	2.000	2.000	2.050	2.000	2.050	234,000	471,850	2.0165	188.8	188.8	193.5	188.8	193.5	2,479	190.33	-1.23%
2000-08-18	0	2.025	2.025	2.075	1.920	2.150	1,870,000	3,901,370	2.0863	191.1	191.1	195.9	181.2	202.9	19,812	196.92	9.46%
2000-08-17	0	1.850	1.850	1.870	1.840	1.890	411,000	769,330	1.8718	174.6	174.6	176.5	173.7	178.4	4,354	176.68	-1.60%
2000-08-16	0	1.880	1.870	1.890	1.820	1.920	529,000	990,190	1.8718	177.4	176.5	178.4	171.8	181.2	5,605	176.67	2.17%
2000-08-15	0	1.840	1.830	1.840	1.820	1.860	366,000	671,820	1.8356	173.7	172.7	173.7	171.8	175.6	3,878	173.25	0.00%
2000-08-14	0	1.840	1.840	1.850	1.840	1.880	204,000	376,510	1.8456	173.7	173.7	174.6	173.7	177.4	2,161	174.20	0.00%
2000-08-11	0	1.840	1.840	1.870	1.840	1.930	360,000	674,690	1.8741	173.7	173.7	176.5	173.7	182.2	3,814	176.89	-2.13%
2000-08-10	0	1.880	1.860	1.880	1.850	1.950	362,000	678,970	1.8756	177.4	175.6	177.4	174.6	184.1	3,835	177.03	0.00%
2000-08-09	0	1.880	1.870	1.880	1.850	1.940	225,000	421,140	1.8717	177.4	176.5	177.4	174.6	183.1	2,384	176.67	1.62%
2000-08-08	0	1.850	1.840	1.850	1.850	1.950	323,000	601,400	1.8619	174.6	173.7	174.6	174.6	184.1	3,422	175.74	-1.60%
2000-08-07	0	1.880	1.870	1.880	1.800	1.890	410,000	754,590	1.8405	177.4	176.5	177.4	169.9	178.4	4,344	173.71	-0.53%
2000-08-04	0	1.890	1.860	1.890	1.860	1.910	404,000	761,400	1.8847	178.4	175.6	178.4	175.6	180.3	4,280	177.89	-3.08%
2000-08-03	0	1.950	1.900	1.950	1.920	2.075	187,000	361,810	1.9348	184.1	179.3	184.1	181.2	195.9	1,981	182.62	0.00%
2000-08-02	0	1.950	1.900	1.950	1.950	2.025	137,000	271,280	1.9801	184.1	179.3	184.1	184.1	191.1	1,451	186.90	-2.01%
2000-08-01	0	1.990	1.950	1.990	1.950	1.990	40,000	79,200	1.9800	187.8	184.1	187.8	184.1	187.8	424	186.88	0.00%
2000-07-31	0	1.990	1.960	1.990	1.950	2.000	145,000	284,620	1.9629	187.8	185.0	187.8	184.1	188.8	1,536	185.27	-1.73%
2000-07-28	0	2.025	2.000	2.050	1.980	2.050	895,000	1,793,160	2.0035	191.1	188.8	193.5	186.9	193.5	9,482	189.11	-3.57%
2000-07-27	0	2.100	2.050	2.100	2.000	2.100	160,000	328,300	2.0519	198.2	193.5	198.2	188.8	198.2	1,695	193.67	2.44%
2000-07-26	0	2.050	2.050	2.100	2.050	2.100	150,000	313,125	2.0875	193.5	193.5	198.2	193.5	198.2	1,589	197.03	0.00%
2000-07-25	0	2.050	2.050	2.100	2.050	2.100	185,000	384,000	2.0757	193.5	193.5	198.2	193.5	198.2	1,960	195.92	-2.38%
2000-07-24	0	2.100	2.100	2.125	2.075	2.250	279,000	587,875	2.1071	198.2	198.2	200.6	195.9	212.4	2,956	198.88	-1.18%
2000-07-21	0	2.125	2.125	2.150	2.100	2.175	299,000	635,575	2.1257	200.6	200.6	202.9	198.2	205.3	3,168	200.63	1.19%
2000-07-20	0	2.100	2.100	2.150	2.075	2.125	99,000	208,100	2.1020	198.2	198.2	202.9	195.9	200.6	1,049	198.40	-3.45%
2000-07-19	0	2.175	2.125	2.175	2.100	2.175	299,000	638,250	2.1346	205.3	200.6	205.3	198.2	205.3	3,168	201.48	3.57%
2000-07-18	0	2.100	2.075	2.100	2.075	2.175	239,000	501,775	2.0995	198.2	195.9	198.2	195.9	205.3	2,532	198.16	-4.55%
2000-07-17	0	2.200	2.150	2.200	2.100	2.200	547,000	1,172,025	2.1426	207.6	202.9	207.6	198.2	207.6	5,795	202.24	3.53%
2000-07-14	0	2.125	2.100	2.125	2.075	2.200	750,000	1,593,575	2.1248	200.6	198.2	200.6	195.9	207.6	7,946	200.55	1.19%
2000-07-13	0	2.100	2.075	2.100	2.075	2.200	1,030,000	2,169,250	2.1061	198.2	195.9	198.2	195.9	207.6	10,913	198.78	0.00%
2000-07-12	0	2.100	2.075	2.100	2.075	2.175	602,000	1,263,950	2.0996	198.2	195.9	198.2	195.9	205.3	6,378	198.17	1.20%
2000-07-11	0	2.075	2.075	2.100	2.050	2.225	594,000	1,237,100	2.0827	195.9	195.9	198.2	193.5	210.0	6,293	196.57	0.00%
2000-07-10	0	2.075	2.025	2.050	2.050	2.250	661,000	1,367,950	2.0695	195.9	191.1	193.5	193.5	212.4	7,003	195.33	-1.19%
2000-07-07	0	2.100	2.050	2.100	2.050	2.100	91,000	186,900	2.0538	198.2	193.5	198.2	193.5	198.2	964	193.86	-1.18%
2000-07-06	0	2.125	2.050	2.125	2.025	2.125	548,000	1,133,325	2.0681	200.6	193.5	200.6	191.1	200.6	5,806	195.20	-1.16%
2000-07-05	0	2.150	2.125	2.150	2.075	2.175	1,033,000	2,206,725	2.1362	202.9	200.6	202.9	195.9	205.3	10,944	201.63	3.61%
2000-07-04	0	2.075	2.050	2.075	2.075	2.225	801,000	1,687,700	2.1070	195.9	193.5	195.9	195.9	210.0	8,486	198.87	-1.19%
2000-07-03	0	2.100	2.075	2.150	2.075	2.125	137,000	290,650	2.1215	198.2	195.9	202.9	195.9	200.6	1,451	200.24	-1.18%
2000-06-30	0	2.125	2.125	2.150	2.100	2.150	340,000	725,550	2.1340	200.6	200.6	202.9	198.2	202.9	3,602	201.42	-2.30%
2000-06-29	0	2.175	2.150	2.175	2.125	2.250	1,169,000	2,541,725	2.1743	205.3	202.9	205.3	200.6	212.4	12,385	205.22	0.00%
2000-06-28	0	2.175	2.075	2.175	2.050	2.250	3,226,000	6,885,825	2.1345	205.3	195.9	205.3	193.5	212.4	34,179	201.47	6.10%
2000-06-27	0	2.050	2.025	2.050	2.000	2.250	2,446,000	5,043,350	2.0619	193.5	191.1	193.5	188.8	212.4	25,915	194.61	-8.89%
2000-06-26	0	2.250	2.175	2.250	2.025	2.300	2,410,000	5,011,925	2.0796	212.4	205.3	212.4	191.1	217.1	25,533	196.29	7.14%
2000-06-23	0	2.100	2.100	2.125	2.100	2.250	903,000	1,922,575	2.1291	198.2	198.2	200.6	198.2	212.4	9,567	200.96	-4.55%
2000-06-22	0	2.200	2.175	2.225	2.175	2.350	705,400	1,567,345	2.2219	207.6	205.3	210.0	205.3	221.8	7,474	209.72	-5.38%
2000-06-21	0	2.325	2.275	2.325	2.250	2.325	370,000	844,325	2.2820	219.4	214.7	219.4	212.4	219.4	3,920	215.39	4.49%
2000-06-20	0	2.225	2.200	2.225	2.200	2.350	753,000	1,710,250	2.2712	210.0	207.6	210.0	207.6	221.8	7,978	214.37	-3.26%
2000-06-19	0	2.300	2.275	2.325	2.275	2.400	856,000	1,995,900	2.3317	217.1	214.7	219.4	214.7	226.5	9,069	220.08	-1.08%
2000-06-16	0	2.325	2.250	2.350	2.300	2.450	1,610,000	3,858,125	2.3964	219.4	212.4	221.8	217.1	231.2	17,058	226.18	-3.13%
2000-06-15	0	2.400	2.400	2.450	2.400	2.525	245,000	604,750	2.4684	226.5	226.5	231.2	226.5	238.3	2,596	232.98	-4.95%
2000-06-14	0	2.525	2.500	2.525	2.475	2.575	540,000	1,352,975	2.5055	238.3	236.0	238.3	233.6	243.0	5,721	236.49	-1.94%
2000-06-13	0	2.575	2.575	2.600	2.550	2.700	655,000	1,718,550	2.6237	243.0	243.0	245.4	240.7	254.8	6,940	247.65	-4.63%
2000-06-12	0	2.700	2.700	2.725	2.400	2.725	1,011,000	2,622,850	2.5943	254.8	254.8	257.2	226.5	257.2	10,711	244.87	12.50%
2000-06-09	0	2.400	2.400	2.450	2.325	2.450	848,000	2,047,200	2.4142	226.5	226.5	231.2	219.4	231.2	8,984	227.86	5.49%
2000-06-08	0	2.275	2.250	2.300	2.275	2.425	693,000	1,603,100	2.3133	214.7	212.4	217.1	214.7	228.9	7,342	218.34	0.00%
2000-06-07	0	2.275	2.250	2.275	2.250	2.375	606,000	1,399,725	2.3098	214.7	212.4	214.7	212.4	224.2	6,420	218.01	-1.09%
2000-06-05	0	2.300	2.275	2.300	2.250	2.450	644,000	1,494,075	2.3200	217.1	214.7	217.1	212.4	231.2	6,823	218.98	6.98%
2000-06-02	0	2.150	2.150	2.200	2.000	2.250	354,000	754,825	2.1323	202.9	202.9	207.6	188.8	212.4	3,751	201.26	9.69%
2000-06-01	0	1.960	1.960	2.025	1.950	2.050	142,000	284,250	2.0018	185.0	185.0	191.1	184.1	193.5	1,504	188.94	-1.51%
2000-05-31	0	1.990	1.990	2.025	1.970	2.025	331,000	659,890	1.9936	187.8	187.8	191.1	185.9	191.1	3,507	188.17	4.74%
2000-05-30	0	1.900	-	1.940	1.900	1.930	150,000	286,950	1.9130	179.3	-	183.1	179.3	182.2	1,589	180.56	-4.04%
2000-05-29	0	1.980	1.980	2.025	1.970	2.000	126,000	249,120	1.9771	186.9	186.9	191.1	185.9	188.8	1,335	186.62	1.54%
2000-05-26	0	1.950	1.950	2.000	1.950	2.050	240,000	482,200	2.0092	184.1	184.1	188.8	184.1	193.5	2,543	189.64	-8.24%
2000-05-25	0	2.125	2.100	2.175	2.100	2.300	487,000	1,081,100	2.2199	200.6	198.2	205.3	198.2	217.1	5,160	209.53	-6.59%
2000-05-24	0	2.275	2.250	2.275	2.225	2.350	351,000	800,450	2.2805	214.7	212.4	214.7	210.0	221.8	3,719	215.25	-3.19%
2000-05-23	0	2.350	2.325	2.350	2.300	2.500	603,000	1,425,650	2.3643	221.8	219.4	221.8	217.1	236.0	6,389	223.15	-8.74%
2000-05-22	0	2.575	2.550	2.575	2.550	2.600	167,000	431,275	2.5825	243.0	240.7	243.0	240.7	245.4	1,769	243.75	-4.63%
2000-05-19	0	2.700	2.625	2.700	2.625	2.700	215,000	575,000	2.6744	254.8	247.8	254.8	247.8	254.8	2,278	252.43	0.00%
2000-05-18	0	2.700	2.650	2.725	2.650	2.700	127,000	340,750	2.6831	254.8	250.1	257.2	250.1	254.8	1,346	253.25	1.89%
2000-05-17	0	2.650	2.650	2.700	2.650	2.800	290,000	781,950	2.6964	250.1	250.1	254.8	250.1	264.3	3,072	254.50	-2.75%
2000-05-16	0	2.725	2.700	2.725	2.700	2.750	653,000	1,776,300	2.7202	257.2	254.8	257.2	254.8	259.6	6,918	256.75	0.00%
2000-05-15	0	2.725	2.675	2.750	2.700	2.775	215,000	586,725	2.7290	257.2	252.5	259.6	254.8	261.9	2,278	257.58	-0.91%
2000-05-12	0	2.750	2.725	2.775	2.650	2.750	293,000	792,275	2.7040	259.6	257.2	261.9	250.1	259.6	3,104	255.22	1.85%
2000-05-10	0	2.700	2.700	2.725	2.675	2.700	410,000	1,103,750	2.6921	254.8	254.8	257.2	252.5	254.8	4,344	254.09	-0.92%
2000-05-09	0	2.725	2.725	2.775	2.700	2.725	260,000	703,500	2.7058	257.2	257.2	261.9	254.8	257.2	2,755	255.39	0.00%
2000-05-08	0	2.725	2.725	2.800	2.700	2.950	129,000	355,450	2.7554	257.2	257.2	264.3	254.8	278.4	1,367	260.07	-4.39%
2000-05-05	0	2.850	2.850	2.875	2.750	2.950	2,654,000	7,484,800	2.8202	269.0	269.0	271.4	259.6	278.4	28,118	266.19	1.79%
2000-05-04	0	2.800	2.725	2.800	2.800	2.800	50,000	140,000	2.8000	264.3	257.2	264.3	264.3	264.3	530	264.28	-3.45%
2000-05-03	0	2.900	2.875	2.925	2.800	2.925	1,595,000	4,565,500	2.8624	273.7	271.4	276.1	264.3	276.1	16,899	270.17	-0.85%
2000-05-02	0	2.925	2.925	2.950	2.900	2.975	934,000	2,739,225	2.9328	276.1	276.1	278.4	273.7	280.8	9,895	276.82	2.63%
2000-04-28	0	2.850	2.850	2.875	2.800	2.875	444,000	1,260,150	2.8382	269.0	269.0	271.4	264.3	271.4	4,704	267.89	3.64%
2000-04-27	0	2.750	2.750	2.800	2.650	2.750	366,000	991,425	2.7088	259.6	259.6	264.3	250.1	259.6	3,878	255.67	1.85%
2000-04-26	0	2.700	2.700	2.750	2.650	2.825	566,000	1,543,375	2.7268	254.8	254.8	259.6	250.1	266.6	5,997	257.37	3.85%
2000-04-25	0	2.600	2.600	2.625	2.525	2.625	689,000	1,783,800	2.5890	245.4	245.4	247.8	238.3	247.8	7,300	244.36	0.00%
2000-04-20	0	2.600	2.575	2.650	2.575	2.675	525,000	1,369,225	2.6080	245.4	243.0	250.1	243.0	252.5	5,562	246.16	-3.70%
2000-04-19	0	2.700	2.675	2.725	2.700	2.850	316,000	870,225	2.7539	254.8	252.5	257.2	254.8	269.0	3,348	259.93	-5.26%
2000-04-18	0	2.850	2.800	2.850	2.625	2.850	858,000	2,383,850	2.7784	269.0	264.3	269.0	247.8	269.0	9,090	262.24	11.76%
2000-04-17	0	2.550	2.525	2.550	2.525	2.850	988,000	2,645,525	2.6777	240.7	238.3	240.7	238.3	269.0	10,468	252.73	-19.05%
2000-04-14	0	3.150	3.050	3.150	3.000	3.150	450,000	1,378,425	3.0632	297.3	287.9	297.3	283.2	297.3	4,768	289.12	0.00%
2000-04-13	0	3.150	3.075	3.150	3.050	3.200	336,000	1,051,550	3.1296	297.3	290.2	297.3	287.9	302.0	3,560	295.39	-1.56%
2000-04-12	0	3.200	3.150	3.200	3.000	3.200	433,000	1,359,600	3.1400	302.0	297.3	302.0	283.2	302.0	4,588	296.37	5.79%
2000-04-11	0	3.025	3.000	3.025	2.950	3.050	304,000	913,800	3.0059	285.5	283.2	285.5	278.4	287.9	3,221	283.72	-3.97%
2000-04-10	0	3.150	3.150	3.200	3.125	3.350	504,000	1,644,650	3.2632	297.3	297.3	302.0	295.0	316.2	5,340	308.00	-3.82%
2000-04-07	0	3.275	3.250	3.275	3.200	3.375	822,000	2,705,000	3.2908	309.1	306.8	309.1	302.0	318.6	8,709	310.60	6.50%
2000-04-06	0	3.075	3.075	3.125	3.050	3.200	2,328,000	7,172,875	3.0811	290.2	290.2	295.0	287.9	302.0	24,665	290.82	4.24%
2000-04-05	0	2.950	2.950	3.075	2.700	3.200	4,046,000	11,911,500	2.9440	278.4	278.4	290.2	254.8	302.0	42,866	277.88	-7.81%
2000-04-03	0	3.200	3.175	3.250	3.175	3.975	7,554,000	26,163,300	3.4635	302.0	299.7	306.8	299.7	375.2	80,033	326.91	-17.95%
2000-03-31	0	3.900	3.800	3.875	3.850	4.675	14,318,000	64,492,900	4.5043	368.1	358.7	365.7	363.4	441.3	151,696	425.15	-15.68%
2000-03-30	0	4.625	4.625	4.650	4.625	5.050	45,983,000	213,140,325	4.6352	436.5	436.5	438.9	436.5	476.7	487,179	437.50	-6.09%
2000-03-29	1	4.925	-	-	-	-	0	0	-	464.9	-	-	-	-	0	-	0.00%
2000-03-28	0	4.925	4.925	4.975	4.750	5.300	9,558,000	47,196,925	4.9379	464.9	464.9	469.6	448.3	500.2	101,265	466.08	2.07%
2000-03-27	0	4.825	4.825	4.850	4.700	5.000	4,124,000	20,105,350	4.8752	455.4	455.4	457.8	443.6	471.9	43,693	460.15	4.32%
2000-03-24	0	4.625	4.625	4.650	4.375	4.700	3,494,000	15,923,600	4.5574	436.5	436.5	438.9	412.9	443.6	37,018	430.16	7.56%
2000-03-23	0	4.300	4.300	4.350	4.200	4.350	978,000	4,201,250	4.2958	405.9	405.9	410.6	396.4	410.6	10,362	405.46	2.38%
2000-03-22	0	4.200	4.200	4.225	4.000	4.300	1,513,000	6,319,650	4.1769	396.4	396.4	398.8	377.5	405.9	16,030	394.24	5.00%
2000-03-21	0	4.000	3.950	4.000	3.950	4.100	534,000	2,135,500	3.9991	377.5	372.8	377.5	372.8	387.0	5,658	377.46	1.27%
2000-03-20	0	3.950	3.925	4.000	3.800	4.000	707,000	2,767,900	3.9150	372.8	370.5	377.5	358.7	377.5	7,490	369.52	-1.25%
2000-03-17	0	4.000	3.925	4.025	3.875	4.025	815,000	3,223,825	3.9556	377.5	370.5	379.9	365.7	379.9	8,635	373.36	3.90%
2000-03-16	0	3.850	3.825	3.900	3.825	4.150	1,003,000	4,017,475	4.0055	363.4	361.0	368.1	361.0	391.7	10,627	378.06	-4.94%
2000-03-15	0	4.050	4.100	4.125	3.800	4.275	1,213,000	5,021,325	4.1396	382.3	387.0	389.3	358.7	403.5	12,851	390.72	0.62%
2000-03-14	0	4.025	4.000	4.075	3.900	4.200	1,023,000	4,122,025	4.0293	379.9	377.5	384.6	368.1	396.4	10,838	380.32	-4.17%
2000-03-13	0	4.200	4.125	4.175	4.100	4.750	4,974,250	21,771,650	4.3769	396.4	389.3	394.1	387.0	448.3	52,701	413.12	-10.64%
2000-03-10	0	4.700	4.675	4.700	4.200	4.750	8,329,250	36,915,575	4.4320	443.6	441.3	443.6	396.4	448.3	88,246	418.32	14.63%
2000-03-09	0	4.100	4.100	4.125	3.850	4.450	5,260,000	22,039,650	4.1900	387.0	387.0	389.3	363.4	420.0	55,728	395.48	6.49%
2000-03-08	0	3.850	3.825	3.875	3.500	4.000	2,511,000	9,350,900	3.7240	363.4	361.0	365.7	330.4	377.5	26,603	351.49	7.69%
2000-03-07	0	3.575	3.575	3.600	3.500	3.650	438,000	1,571,050	3.5869	337.4	337.4	339.8	330.4	344.5	4,641	338.55	-3.38%
2000-03-06	0	3.700	3.700	3.725	3.550	3.725	854,000	3,127,425	3.6621	349.2	349.2	351.6	335.1	351.6	9,048	345.65	3.50%
2000-03-03	0	3.575	3.575	3.650	3.550	3.850	746,000	2,726,125	3.6543	337.4	337.4	344.5	335.1	363.4	7,904	344.92	0.70%
2000-03-02	0	3.550	3.550	3.600	3.425	3.575	543,000	1,913,175	3.5233	335.1	335.1	339.8	323.3	337.4	5,753	332.56	3.65%
2000-03-01	0	3.425	3.425	3.500	3.375	3.550	514,000	1,775,100	3.4535	323.3	323.3	330.4	318.6	335.1	5,446	325.96	-4.86%
2000-02-29	0	3.600	3.500	3.700	3.500	3.800	453,100	1,634,980	3.6084	339.8	330.4	349.2	330.4	358.7	4,800	340.59	-0.69%
2000-02-28	0	3.625	3.600	3.625	3.550	3.700	484,000	1,751,875	3.6196	342.2	339.8	342.2	335.1	349.2	5,128	341.64	-5.84%
2000-02-25	0	3.850	3.800	3.950	3.500	3.925	1,131,000	4,156,325	3.6749	363.4	358.7	372.8	330.4	370.5	11,983	346.86	1.32%
2000-02-24	0	3.800	3.775	3.800	3.800	3.900	409,000	1,573,600	3.8474	358.7	356.3	358.7	358.7	368.1	4,333	363.15	-0.65%
2000-02-23	0	3.825	3.825	3.850	3.800	3.900	317,000	1,216,150	3.8364	361.0	361.0	363.4	358.7	368.1	3,359	362.11	-1.92%
2000-02-22	0	3.900	3.875	3.950	3.700	4.000	892,000	3,371,800	3.7800	368.1	365.7	372.8	349.2	377.5	9,451	356.78	0.00%
2000-02-21	0	3.900	3.875	3.900	3.800	4.200	847,000	3,401,050	4.0154	368.1	365.7	368.1	358.7	396.4	8,974	379.00	-0.64%
2000-02-18	0	3.925	3.925	3.975	3.900	4.100	1,789,000	7,129,375	3.9851	370.5	370.5	375.2	368.1	387.0	18,954	376.14	-2.48%
2000-02-17	0	4.025	4.025	4.050	3.950	4.150	985,000	3,939,900	3.9999	379.9	379.9	382.3	372.8	391.7	10,436	377.54	-2.42%
2000-02-16	0	4.125	4.125	4.150	3.900	4.250	864,000	3,512,475	4.0654	389.3	389.3	391.7	368.1	401.1	9,154	383.71	2.48%
2000-02-15	0	4.025	4.000	4.100	4.000	4.400	1,122,000	4,688,750	4.1789	379.9	377.5	387.0	377.5	415.3	11,887	394.43	-6.40%
2000-02-14	0	4.300	4.250	4.300	3.625	4.500	2,413,000	9,923,525	4.1125	405.9	401.1	405.9	342.2	424.7	25,565	388.17	18.62%
2000-02-11	0	3.625	3.625	3.725	3.600	3.850	1,098,000	4,142,200	3.7725	342.2	342.2	351.6	339.8	363.4	11,633	356.07	-6.45%
2000-02-10	0	3.875	3.850	3.875	3.850	3.900	521,000	2,024,850	3.8865	365.7	363.4	365.7	363.4	368.1	5,520	366.83	-0.64%
2000-02-09	0	3.900	3.900	3.925	3.900	4.000	570,000	2,247,675	3.9433	368.1	368.1	370.5	368.1	377.5	6,039	372.19	-1.89%
2000-02-08	0	3.975	3.975	4.000	3.900	4.000	601,000	2,374,825	3.9515	375.2	375.2	377.5	368.1	377.5	6,367	372.96	0.63%
2000-02-03	0	3.950	3.900	3.950	3.875	4.000	716,000	2,800,500	3.9113	372.8	368.1	372.8	365.7	377.5	7,586	369.17	-0.63%
2000-02-02	0	3.975	3.925	3.975	3.875	4.050	796,000	3,142,950	3.9484	375.2	370.5	375.2	365.7	382.3	8,433	372.68	0.63%
2000-02-01	0	3.950	3.900	3.950	3.950	4.100	362,000	1,455,450	4.0206	372.8	368.1	372.8	372.8	387.0	3,835	379.49	0.00%
2000-01-31	0	3.950	3.950	3.975	3.900	4.025	505,000	2,011,400	3.9830	372.8	372.8	375.2	368.1	379.9	5,350	375.94	-3.07%
2000-01-28	0	4.075	4.050	4.100	4.000	4.200	1,599,000	6,550,150	4.0964	384.6	382.3	387.0	377.5	396.4	16,941	386.64	2.52%
2000-01-27	0	3.975	3.950	3.975	3.900	4.000	756,000	2,993,325	3.9594	375.2	372.8	375.2	368.1	377.5	8,010	373.72	0.63%
2000-01-26	0	3.950	3.925	3.950	3.925	4.000	565,000	2,235,125	3.9560	372.8	370.5	372.8	370.5	377.5	5,986	373.39	-0.63%
2000-01-25	0	3.975	3.950	4.000	3.900	4.050	669,000	2,654,200	3.9674	375.2	372.8	377.5	368.1	382.3	7,088	374.47	0.00%
2000-01-24	0	3.975	3.925	4.000	3.900	4.150	495,000	1,970,600	3.9810	375.2	370.5	377.5	368.1	391.7	5,244	375.75	1.92%
2000-01-21	0	3.900	3.875	3.925	3.850	3.925	801,000	3,103,175	3.8741	368.1	365.7	370.5	363.4	370.5	8,486	365.66	-1.27%
2000-01-20	0	3.950	3.850	3.950	3.850	4.175	670,000	2,708,850	4.0431	372.8	363.4	372.8	363.4	394.1	7,098	381.61	-1.86%
2000-01-19	0	4.025	3.975	4.025	3.775	4.050	573,000	2,214,925	3.8655	379.9	375.2	379.9	356.3	382.3	6,071	364.85	5.92%
2000-01-18	0	3.800	3.800	3.850	3.800	3.975	945,000	3,685,075	3.8996	358.7	358.7	363.4	358.7	375.2	10,012	368.06	-2.56%
2000-01-17	0	3.900	3.900	3.925	3.875	4.050	1,022,000	4,027,825	3.9411	368.1	368.1	370.5	365.7	382.3	10,828	371.99	-2.50%
2000-01-14	0	4.000	3.975	4.050	3.950	4.250	941,000	3,817,425	4.0568	377.5	375.2	382.3	372.8	401.1	9,970	382.90	-3.50%
2000-01-13	0	4.175	4.125	4.175	4.050	4.250	419,000	1,746,375	4.1680	391.2	386.5	391.2	379.5	398.3	4,471	390.57	0.60%
2000-01-12	0	4.150	4.150	4.200	4.100	4.425	862,000	3,642,750	4.2259	388.9	388.9	393.6	384.2	414.7	9,199	396.00	-1.19%
2000-01-11	0	4.200	4.175	4.200	4.150	4.600	1,392,000	5,967,450	4.2870	393.6	391.2	393.6	388.9	431.1	14,855	401.72	0.00%
2000-01-10	0	4.200	4.150	4.200	4.100	4.600	1,459,000	6,359,050	4.3585	393.6	388.9	393.6	384.2	431.1	15,570	408.43	1.82%
2000-01-07	0	4.125	4.100	4.175	4.000	4.275	1,676,000	6,922,250	4.1302	386.5	384.2	391.2	374.8	400.6	17,885	387.04	0.61%
2000-01-06	0	4.100	3.925	4.175	3.725	4.500	2,511,000	10,423,675	4.1512	384.2	367.8	391.2	349.1	421.7	26,796	389.00	-8.89%
2000-01-05	0	4.500	4.500	4.600	4.350	4.600	4,523,000	20,198,975	4.4658	421.7	421.7	431.1	407.6	431.1	48,267	418.49	-9.09%
2000-01-04	0	4.950	4.950	4.975	4.825	5.300	5,069,000	25,381,875	5.0073	463.9	463.9	466.2	452.1	496.7	54,093	469.22	-4.81%
2000-01-03	0	5.200	5.150	5.200	5.000	5.400	11,817,000	61,592,950	5.2122	487.3	482.6	487.3	468.5	506.0	126,104	488.43	8.33%
1999-12-30	0	4.800	4.825	4.850	4.500	4.850	4,197,000	19,876,725	4.7359	449.8	452.1	454.5	421.7	454.5	44,788	443.80	6.67%
1999-12-29	0	4.500	4.475	4.500	4.400	5.000	3,741,000	17,165,750	4.5885	421.7	419.3	421.7	412.3	468.5	39,922	429.98	-8.16%
1999-12-28	0	4.900	4.900	4.925	4.775	5.150	5,335,000	26,448,100	4.9575	459.2	459.2	461.5	447.5	482.6	56,932	464.56	1.03%
1999-12-24	0	4.850	4.850	4.875	4.825	5.200	3,813,000	18,933,600	4.9655	454.5	454.5	456.8	452.1	487.3	40,690	465.31	1.04%
1999-12-23	0	4.800	4.800	4.825	4.325	4.875	6,601,000	30,964,800	4.6909	449.8	449.8	452.1	405.3	456.8	70,442	439.58	7.87%
1999-12-22	0	4.450	4.425	4.450	4.325	4.600	2,209,000	9,848,150	4.4582	417.0	414.7	417.0	405.3	431.1	23,573	417.77	-1.66%
1999-12-21	0	4.525	4.525	4.550	4.275	4.725	2,400,000	10,848,375	4.5202	424.0	424.0	426.4	400.6	442.8	25,611	423.58	0.56%
1999-12-20	0	4.500	4.475	4.500	4.475	4.750	2,451,000	11,189,850	4.5654	421.7	419.3	421.7	419.3	445.1	26,156	427.82	-5.26%
1999-12-17	0	4.750	4.725	4.750	4.700	4.900	1,552,000	7,422,425	4.7825	445.1	442.8	445.1	440.4	459.2	16,562	448.16	-1.04%
1999-12-16	0	4.800	4.800	4.825	4.750	4.875	1,842,000	8,821,100	4.7889	449.8	449.8	452.1	445.1	456.8	19,657	448.76	-1.03%
1999-12-15	0	4.850	4.825	4.900	4.750	5.100	3,781,000	18,495,775	4.8918	454.5	452.1	459.2	445.1	477.9	40,349	458.40	-3.00%
1999-12-14	0	5.000	4.975	5.000	4.925	5.300	14,960,000	76,312,350	5.1011	468.5	466.2	468.5	461.5	496.7	159,645	478.01	3.09%
1999-12-13	0	4.850	4.825	4.850	4.650	5.000	6,625,000	31,537,875	4.7604	454.5	452.1	454.5	435.7	468.5	70,698	446.09	0.00%
1999-12-10	0	4.850	4.800	4.850	4.700	5.350	42,296,000	202,514,475	4.7880	454.5	449.8	454.5	440.4	501.3	451,359	448.68	-11.01%
1999-12-09	1	5.450	-	-	-	-	0	0	-	510.7	-	-	-	-	0	-	0.00%
1999-12-08	0	5.450	5.450	5.500	5.150	5.500	1,283,000	6,838,700	5.3302	510.7	510.7	515.4	482.6	515.4	13,691	499.49	0.00%
1999-12-07	0	5.450	5.450	5.500	5.250	6.450	4,248,000	24,444,500	5.7544	510.7	510.7	515.4	492.0	604.4	45,332	539.23	-13.49%
1999-12-06	0	6.300	6.300	6.350	5.100	6.350	9,906,000	56,673,900	5.7212	590.4	590.4	595.0	477.9	595.0	105,711	536.12	27.92%
1999-12-03	0	4.925	4.900	4.925	4.800	5.050	2,592,000	12,821,950	4.9467	461.5	459.2	461.5	449.8	473.2	27,660	463.55	1.55%
1999-12-02	0	4.850	4.825	4.850	4.850	5.100	1,478,000	7,299,925	4.9391	454.5	452.1	454.5	454.5	477.9	15,772	462.83	-3.00%
1999-12-01	0	5.000	4.975	5.000	4.700	5.150	2,196,000	10,871,525	4.9506	468.5	466.2	468.5	440.4	482.6	23,434	463.91	3.63%
1999-11-30	0	4.825	4.825	4.850	4.500	5.100	4,208,000	20,525,650	4.8778	452.1	452.1	454.5	421.7	477.9	44,905	457.09	4.89%
1999-11-29	0	4.600	4.550	4.600	4.350	4.625	615,000	2,765,600	4.4969	431.1	426.4	431.1	407.6	433.4	6,563	421.40	3.37%
1999-11-26	0	4.450	4.400	4.450	4.450	4.625	356,000	1,608,950	4.5195	417.0	412.3	417.0	417.0	433.4	3,799	423.52	-3.26%
1999-11-25	0	4.600	4.550	4.600	4.500	4.725	566,000	2,614,575	4.6194	431.1	426.4	431.1	421.7	442.8	6,040	432.87	-2.65%
1999-11-24	0	4.725	4.700	4.750	4.475	4.825	1,309,000	6,116,775	4.6729	442.8	440.4	445.1	419.3	452.1	13,969	437.89	-1.05%
1999-11-23	0	4.775	4.750	4.775	4.725	4.900	814,000	3,911,475	4.8053	447.5	445.1	447.5	442.8	459.2	8,687	450.29	-2.05%
1999-11-22	0	4.875	4.875	4.900	4.700	4.950	2,042,000	9,940,150	4.8679	456.8	456.8	459.2	440.4	463.9	21,791	456.16	1.04%
1999-11-19	0	4.825	4.800	4.825	4.725	4.950	1,023,000	4,924,625	4.8139	452.1	449.8	452.1	442.8	463.9	10,917	451.10	-0.52%
1999-11-18	0	4.850	4.800	4.875	4.800	5.200	1,594,000	7,884,675	4.9465	454.5	449.8	456.8	449.8	487.3	17,010	463.52	1.04%
1999-11-17	0	4.800	4.800	4.850	4.650	4.900	1,623,000	7,736,925	4.7671	449.8	449.8	454.5	435.7	459.2	17,320	446.71	5.49%
1999-11-16	0	4.550	4.550	4.600	4.550	4.800	733,000	3,380,600	4.6120	426.4	426.4	431.1	426.4	449.8	7,822	432.18	0.55%
1999-11-15	0	4.525	4.500	4.525	4.450	4.600	870,000	3,907,475	4.4914	424.0	421.7	424.0	417.0	431.1	9,284	420.88	0.56%
1999-11-12	0	4.500	4.475	4.500	4.400	4.775	811,000	3,634,475	4.4815	421.7	419.3	421.7	412.3	447.5	8,655	419.95	-3.74%
1999-11-11	0	4.675	4.600	4.675	4.400	4.825	1,044,000	4,818,475	4.6154	438.1	431.1	438.1	412.3	452.1	11,141	432.50	2.19%
1999-11-10	0	4.575	4.550	4.575	4.350	4.625	452,000	2,036,375	4.5053	428.7	426.4	428.7	407.6	433.4	4,823	422.18	3.98%
1999-11-09	0	4.400	4.375	4.400	4.250	4.675	936,000	4,130,675	4.4131	412.3	410.0	412.3	398.3	438.1	9,988	413.54	-3.83%
1999-11-08	0	4.575	4.550	4.600	4.550	5.050	1,426,000	6,884,225	4.8276	428.7	426.4	431.1	426.4	473.2	15,217	452.39	-4.69%
1999-11-05	0	4.800	4.775	4.800	4.700	4.925	941,000	4,534,825	4.8192	449.8	447.5	449.8	440.4	461.5	10,042	451.59	-1.03%
1999-11-04	0	4.850	4.850	4.900	4.700	5.300	2,882,000	14,104,225	4.8939	454.5	454.5	459.2	440.4	496.7	30,755	458.60	-4.90%
1999-11-03	0	5.100	5.100	5.150	5.100	5.800	2,826,000	15,163,050	5.3656	477.9	477.9	482.6	477.9	543.5	30,157	502.80	-10.53%
1999-11-02	0	5.700	5.650	5.700	5.650	6.000	1,703,000	9,863,200	5.7917	534.1	529.5	534.1	529.5	562.2	18,173	542.73	-5.79%
1999-11-01	0	6.050	6.050	6.100	5.700	6.100	4,779,000	28,462,650	5.9558	566.9	566.9	571.6	534.1	571.6	50,999	558.10	4.31%
1999-10-29	0	5.800	5.750	5.800	5.400	5.800	5,286,000	29,516,200	5.5838	543.5	538.8	543.5	506.0	543.5	56,409	523.25	7.41%
1999-10-28	0	5.400	5.350	5.400	4.700	5.450	4,240,000	21,653,675	5.1070	506.0	501.3	506.0	440.4	510.7	45,247	478.57	10.20%
1999-10-27	0	4.900	4.900	4.925	4.700	4.925	1,706,000	8,298,050	4.8640	459.2	459.2	461.5	440.4	461.5	18,205	455.80	6.52%
1999-10-26	0	4.600	4.575	4.600	4.575	5.000	744,000	3,583,300	4.8163	431.1	428.7	431.1	428.7	468.5	7,940	451.32	-6.12%
1999-10-25	0	4.900	4.875	4.900	4.850	5.350	1,687,000	8,654,625	5.1302	459.2	456.8	459.2	454.5	501.3	18,003	480.74	-9.26%
1999-10-22	0	5.400	5.250	5.400	4.800	5.500	2,266,000	11,587,250	5.1135	506.0	492.0	506.0	449.8	515.4	24,181	479.18	0.00%
1999-10-21	0	5.400	5.300	5.400	5.000	5.550	3,262,000	17,376,650	5.3270	506.0	496.7	506.0	468.5	520.1	34,810	499.18	2.86%
1999-10-20	0	5.250	5.200	5.250	5.000	5.300	1,409,000	7,382,000	5.2392	492.0	487.3	492.0	468.5	496.7	15,036	490.95	7.14%
1999-10-19	0	4.900	-	4.975	4.800	5.750	1,451,000	7,390,175	5.0932	459.2	-	466.2	449.8	538.8	15,484	477.27	-17.65%
1999-10-15	0	5.950	5.600	5.950	5.550	6.000	3,894,000	22,296,600	5.7259	557.6	524.8	557.6	520.1	562.2	41,555	536.56	4.39%
1999-10-14	0	5.700	5.650	5.750	4.700	5.750	2,989,000	15,634,800	5.2308	534.1	529.5	538.8	440.4	538.8	31,897	490.17	11.76%
1999-10-13	0	5.100	5.050	5.150	5.000	5.300	2,061,000	10,568,200	5.1277	477.9	473.2	482.6	468.5	496.7	21,994	480.51	-3.77%
1999-10-12	0	5.300	5.250	5.300	4.900	5.300	2,788,000	14,130,600	5.0684	496.7	492.0	496.7	459.2	496.7	29,752	474.95	6.00%
1999-10-11	0	5.000	4.975	5.000	4.925	5.100	1,832,000	9,119,675	4.9780	468.5	466.2	468.5	461.5	477.9	19,550	466.48	1.01%
1999-10-08	0	4.950	4.925	4.950	4.500	4.950	1,646,000	7,803,750	4.7410	463.9	461.5	463.9	421.7	463.9	17,565	444.27	5.32%
1999-10-07	0	4.700	4.700	4.800	4.300	4.900	5,422,000	25,185,500	4.6451	440.4	440.4	449.8	402.9	459.2	57,861	435.28	8.05%
1999-10-06	0	4.350	4.275	4.325	3.700	4.350	3,609,000	14,932,625	4.1376	407.6	400.6	405.3	346.7	407.6	38,513	387.73	11.54%
1999-10-05	0	3.900	3.850	3.900	3.450	3.925	1,787,000	6,691,800	3.7447	365.5	360.8	365.5	323.3	367.8	19,070	350.91	16.42%
1999-10-04	0	3.400	3.375	3.450	3.300	3.400	667,000	2,235,850	3.3521	313.9	311.6	318.5	304.7	313.9	7,224	309.50	1.49%
1999-09-30	0	3.350	3.275	3.375	3.075	3.350	501,000	1,591,500	3.1766	309.3	302.4	311.6	283.9	309.3	5,426	293.30	1.52%
1999-09-29	0	3.300	3.275	3.300	3.200	3.400	90,000	297,000	3.3000	304.7	302.4	304.7	295.5	313.9	975	304.69	3.94%
1999-09-28	0	3.175	3.175	3.300	3.100	3.200	54,000	170,950	3.1657	293.1	293.1	304.7	286.2	295.5	585	292.29	3.25%
1999-09-27	0	3.075	3.050	3.100	3.075	3.300	66,000	209,950	3.1811	283.9	281.6	286.2	283.9	304.7	715	293.71	-8.21%
1999-09-24	0	3.350	-	3.400	3.325	3.450	110,000	373,500	3.3955	309.3	-	313.9	307.0	318.5	1,191	313.50	-2.90%
1999-09-23	0	3.450	3.450	3.500	3.400	3.575	175,000	611,250	3.4929	318.5	318.5	323.2	313.9	330.1	1,895	322.50	1.47%
1999-09-22	0	3.400	3.400	3.425	3.400	3.425	72,000	245,175	3.4052	313.9	313.9	316.2	313.9	316.2	780	314.40	-2.16%
1999-09-21	0	3.475	3.475	3.550	3.475	3.600	199,000	703,525	3.5353	320.8	320.8	327.8	320.8	332.4	2,155	326.41	-2.80%
1999-09-20	0	3.575	3.475	3.575	3.500	3.600	256,000	908,200	3.5477	330.1	320.8	330.1	323.2	332.4	2,773	327.56	0.70%
1999-09-17	0	3.550	3.375	3.600	3.400	3.575	108,000	379,025	3.5095	327.8	311.6	332.4	313.9	330.1	1,170	324.03	2.16%
1999-09-15	0	3.475	3.400	3.550	3.475	3.500	11,000	38,325	3.4841	320.8	313.9	327.8	320.8	323.2	119	321.69	-1.42%
1999-09-14	0	3.525	3.500	3.600	3.525	3.700	379,000	1,359,150	3.5861	325.5	323.2	332.4	325.5	341.6	4,105	331.11	-1.40%
1999-09-13	0	3.575	3.500	3.600	3.450	3.575	135,000	478,775	3.5465	330.1	323.2	332.4	318.5	330.1	1,462	327.45	5.15%
1999-09-10	0	3.400	3.350	3.525	3.300	3.500	936,000	3,183,250	3.4009	313.9	309.3	325.5	304.7	323.2	10,138	314.01	1.49%
1999-09-09	0	3.350	3.350	3.400	3.225	3.400	172,000	570,050	3.3142	309.3	309.3	313.9	297.8	313.9	1,863	306.00	3.88%
1999-09-08	0	3.225	3.225	3.350	3.225	3.225	20,000	64,500	3.2250	297.8	297.8	309.3	297.8	297.8	217	297.76	-4.44%
1999-09-07	0	3.375	3.200	3.375	3.200	3.375	258,000	836,625	3.2427	311.6	295.5	311.6	295.5	311.6	2,794	299.40	0.00%
1999-09-06	0	3.375	3.250	3.375	3.250	3.375	8,000	26,875	3.3594	311.6	300.1	311.6	300.1	311.6	87	310.17	5.47%
1999-09-03	0	3.200	3.200	3.350	3.200	3.350	161,000	518,100	3.2180	295.5	295.5	309.3	295.5	309.3	1,744	297.12	-1.54%
1999-09-02	0	3.250	3.250	3.400	3.250	3.300	100,000	327,500	3.2750	300.1	300.1	313.9	300.1	304.7	1,083	302.38	-5.11%
1999-09-01	0	3.425	3.300	3.425	3.300	3.425	32,000	107,650	3.3641	316.2	304.7	316.2	304.7	316.2	347	310.60	3.79%
1999-08-31	0	3.300	3.300	3.400	3.200	3.300	168,000	540,900	3.2196	304.7	304.7	313.9	295.5	304.7	1,820	297.27	0.00%
1999-08-30	0	3.300	3.275	3.300	3.200	3.500	574,000	1,931,275	3.3646	304.7	302.4	304.7	295.5	323.2	6,217	310.65	-2.94%
1999-08-27	0	3.400	3.350	3.400	3.400	3.550	237,000	829,075	3.4982	313.9	309.3	313.9	313.9	327.8	2,567	322.99	-4.90%
1999-08-26	0	3.575	3.525	3.575	3.500	3.650	974,000	3,470,200	3.5628	330.1	325.5	330.1	323.2	337.0	10,549	328.96	-0.69%
1999-08-25	0	3.600	3.500	3.600	3.350	3.650	615,000	2,105,025	3.4228	332.4	323.2	332.4	309.3	337.0	6,661	316.03	0.00%
1999-08-24	0	3.600	3.500	3.600	3.300	3.700	504,000	1,721,175	3.4150	332.4	323.2	332.4	304.7	341.6	5,459	315.31	2.86%
1999-08-23	0	3.500	3.500	-	3.300	3.500	114,000	391,850	3.4373	323.2	323.2	-	304.7	323.2	1,235	317.36	12.00%
1999-08-20	0	3.125	3.125	3.275	3.100	3.225	115,000	363,575	3.1615	288.5	288.5	302.4	286.2	297.8	1,246	291.90	-0.79%
1999-08-19	0	3.150	2.950	3.200	3.100	3.150	38,000	118,700	3.1237	290.8	272.4	295.5	286.2	290.8	412	288.41	3.28%
1999-08-18	0	3.050	2.900	3.050	2.900	3.050	101,000	303,100	3.0010	281.6	267.8	281.6	267.8	281.6	1,094	277.08	5.17%
1999-08-17	0	2.900	-	2.900	-	-	0	0	-	267.8	-	267.8	-	-	0	-	-0.85%
1999-08-16	0	2.925	2.650	2.950	-	-	0	0	-	270.1	244.7	272.4	-	-	0	-	0.00%
1999-08-13	0	2.925	-	2.925	2.925	2.925	27,000	78,975	2.9250	270.1	-	270.1	270.1	270.1	292	270.07	0.86%
1999-08-12	0	2.900	2.675	2.975	-	-	0	0	-	267.8	247.0	274.7	-	-	0	-	0.00%
1999-08-11	0	2.900	2.650	2.900	-	-	30,000	87,000	2.9000	267.8	244.7	267.8	-	-	325	267.76	0.00%
1999-08-10	0	2.900	2.900	2.925	2.900	2.925	95,000	277,000	2.9158	267.8	267.8	270.1	267.8	270.1	1,029	269.22	-4.92%
1999-08-09	0	3.050	2.925	3.150	3.000	3.050	44,000	133,225	3.0278	281.6	270.1	290.8	277.0	281.6	477	279.56	0.83%
1999-08-06	0	3.025	3.000	3.025	3.000	3.050	131,000	396,300	3.0252	279.3	277.0	279.3	277.0	281.6	1,419	279.32	0.83%
1999-08-05	0	3.000	2.950	3.000	3.000	3.050	105,128	318,352	3.0282	277.0	272.4	277.0	277.0	281.6	1,139	279.60	-4.76%
1999-08-04	0	3.150	3.050	3.225	3.150	3.250	10,000	32,000	3.2000	290.8	281.6	297.8	290.8	300.1	108	295.46	-4.55%
1999-08-03	0	3.300	3.050	3.300	3.050	3.300	10,000	32,000	3.2000	304.7	281.6	304.7	281.6	304.7	108	295.46	0.76%
1999-08-02	0	3.275	3.150	3.350	3.275	3.275	10,000	32,750	3.2750	302.4	290.8	309.3	302.4	302.4	108	302.38	-0.76%
1999-07-30	0	3.300	3.200	3.300	3.300	3.300	107,000	353,100	3.3000	304.7	295.5	304.7	304.7	304.7	1,159	304.69	0.76%
1999-07-29	0	3.275	3.150	3.275	3.025	3.275	462,000	1,443,025	3.1234	302.4	290.8	302.4	279.3	302.4	5,004	288.39	8.26%
1999-07-28	0	3.025	3.000	3.100	3.025	3.125	202,000	617,625	3.0575	279.3	277.0	286.2	279.3	288.5	2,188	282.30	-0.82%
1999-07-27	0	3.050	3.050	3.100	2.900	3.050	86,000	255,400	2.9698	281.6	281.6	286.2	267.8	281.6	931	274.20	2.52%
1999-07-26	0	2.975	2.975	3.000	2.975	3.000	230,000	689,250	2.9967	274.7	274.7	277.0	274.7	277.0	2,491	276.69	-0.83%
1999-07-23	0	3.000	3.000	3.100	3.000	3.100	21,000	63,100	3.0048	277.0	277.0	286.2	277.0	286.2	227	277.43	-4.76%
1999-07-22	0	3.150	3.100	3.150	3.150	3.150	5,000	15,750	3.1500	290.8	286.2	290.8	290.8	290.8	54	290.84	3.28%
1999-07-21	0	3.050	3.050	3.100	2.975	3.050	17,000	51,325	3.0191	281.6	281.6	286.2	274.7	281.6	184	278.76	0.83%
1999-07-20	0	3.025	3.025	3.175	3.025	3.150	90,000	276,350	3.0706	279.3	279.3	293.1	279.3	290.8	975	283.50	0.83%
1999-07-19	0	3.000	3.000	3.025	2.900	3.150	240,000	724,350	3.0181	277.0	277.0	279.3	267.8	290.8	2,599	278.66	-1.64%
1999-07-16	0	3.050	3.050	3.250	3.050	3.350	444,000	1,418,200	3.1941	281.6	281.6	300.1	281.6	309.3	4,809	294.92	-6.15%
1999-07-15	0	3.250	3.225	3.300	3.250	3.300	137,000	446,050	3.2558	300.1	297.8	304.7	300.1	304.7	1,484	300.61	-1.52%
1999-07-14	0	3.300	3.300	3.375	3.300	3.400	220,000	737,500	3.3523	304.7	304.7	311.6	304.7	313.9	2,383	309.52	-5.71%
1999-07-13	0	3.500	3.400	3.500	3.400	3.500	79,000	275,100	3.4823	323.2	313.9	323.2	313.9	323.2	856	321.52	-1.41%
1999-07-12	0	3.550	3.500	3.550	3.500	3.600	57,000	201,600	3.5368	327.8	323.2	327.8	323.2	332.4	617	326.56	1.43%
1999-07-09	0	3.500	3.475	3.600	3.300	3.500	191,000	656,175	3.4355	323.2	320.8	332.4	304.7	323.2	2,069	317.20	2.19%
1999-07-08	0	3.425	3.400	3.500	3.425	3.500	185,000	646,000	3.4919	316.2	313.9	323.2	316.2	323.2	2,004	322.41	-2.14%
1999-07-07	0	3.500	3.475	3.600	3.475	3.950	511,000	1,916,625	3.7507	323.2	320.8	332.4	320.8	364.7	5,534	346.31	-9.09%
1999-07-06	0	3.850	3.825	3.850	3.850	3.925	261,000	1,016,325	3.8940	355.5	353.2	355.5	355.5	362.4	2,827	359.53	-1.91%
1999-07-05	0	3.925	3.925	3.950	3.925	4.300	265,000	1,077,975	4.0678	362.4	362.4	364.7	362.4	397.0	2,870	375.58	1.95%
1999-07-02	0	3.850	3.850	3.900	3.850	4.000	480,000	1,880,950	3.9186	355.5	355.5	360.1	355.5	369.3	5,199	361.81	-2.53%
1999-06-30	1	3.950	3.950	4.000	3.900	4.100	388,000	1,548,950	3.9921	364.7	364.7	369.3	360.1	378.6	4,202	368.59	3.27%
1999-06-29	0	3.825	3.825	3.900	3.800	4.000	631,000	2,435,500	3.8597	353.2	353.2	360.1	350.9	369.3	6,834	356.37	-1.92%
1999-06-28	0	3.900	3.900	3.950	3.900	4.100	931,000	3,721,125	3.9969	360.1	360.1	364.7	360.1	378.6	10,083	369.04	-4.88%
1999-06-25	0	4.100	4.000	4.100	3.950	4.250	719,000	2,951,850	4.1055	378.6	369.3	378.6	364.7	392.4	7,787	379.06	-2.96%
1999-06-24	0	4.225	4.200	4.275	4.000	4.325	5,347,000	22,406,350	4.1905	390.1	387.8	394.7	369.3	399.3	57,912	386.90	6.96%
1999-06-23	0	3.950	3.950	3.975	3.850	4.075	995,000	3,916,425	3.9361	364.7	364.7	367.0	355.5	376.2	10,777	363.42	-3.66%
1999-06-22	0	4.100	4.100	4.125	3.775	4.225	3,963,000	15,989,625	4.0347	378.6	378.6	380.9	348.5	390.1	42,922	372.53	8.61%
1999-06-21	0	3.775	3.750	3.775	3.700	3.850	1,386,000	5,228,300	3.7722	348.5	346.2	348.5	341.6	355.5	15,011	348.29	2.03%
1999-06-17	0	3.700	3.625	3.725	3.450	3.725	3,604,000	12,893,100	3.5774	341.6	334.7	343.9	318.5	343.9	39,034	330.31	6.47%
1999-06-16	0	3.475	3.450	3.475	3.425	3.550	618,000	2,149,325	3.4779	320.8	318.5	320.8	316.2	327.8	6,693	321.11	-0.71%
1999-06-15	0	3.500	3.475	3.500	3.450	3.625	1,839,000	6,517,275	3.5439	323.2	320.8	323.2	318.5	334.7	19,918	327.21	-2.78%
1999-06-14	0	3.600	3.575	3.600	3.550	3.800	2,900,000	10,496,475	3.6195	332.4	330.1	332.4	327.8	350.9	31,409	334.19	-1.37%
1999-06-11	0	3.650	3.650	3.675	3.425	3.675	2,609,000	9,410,000	3.6067	337.0	337.0	339.3	316.2	339.3	28,257	333.01	8.15%
1999-06-10	0	3.375	3.350	3.400	3.350	3.450	1,296,000	4,412,200	3.4045	311.6	309.3	313.9	309.3	318.5	14,037	314.34	-0.74%
1999-06-09	0	3.400	3.375	3.425	3.275	3.425	892,000	3,002,425	3.3659	313.9	311.6	316.2	302.4	316.2	9,661	310.78	1.49%
1999-06-08	0	3.350	3.325	3.450	3.350	3.525	2,927,000	9,763,650	3.3357	309.3	307.0	318.5	309.3	325.5	31,701	307.99	-2.90%
1999-06-07	0	3.450	3.450	3.500	3.450	3.525	140,000	488,800	3.4914	318.5	318.5	323.2	318.5	325.5	1,516	322.36	1.47%
1999-06-04	0	3.400	3.450	3.475	3.400	3.425	125,000	426,600	3.4128	313.9	318.5	320.8	313.9	316.2	1,354	315.10	-1.45%
1999-06-03	0	3.450	3.400	3.450	3.200	3.500	801,000	2,699,550	3.3702	318.5	313.9	318.5	295.5	323.2	8,675	311.17	0.00%
1999-06-02	0	3.450	3.400	3.425	3.425	3.550	645,000	2,244,475	3.4798	318.5	313.9	316.2	316.2	327.8	6,986	321.29	-2.13%
1999-06-01	0	3.525	3.525	3.550	3.450	3.600	1,092,000	3,891,000	3.5632	325.5	325.5	327.8	318.5	332.4	11,827	328.99	-2.08%
1999-05-31	0	3.600	3.575	3.600	3.525	3.700	1,166,000	4,195,075	3.5978	332.4	330.1	332.4	325.5	341.6	12,629	332.19	4.35%
1999-05-28	0	3.450	3.425	3.450	3.300	3.450	529,000	1,775,750	3.3568	318.5	316.2	318.5	304.7	318.5	5,729	309.93	0.73%
1999-05-27	0	3.425	3.425	3.450	3.425	3.525	1,320,000	4,555,400	3.4511	316.2	316.2	318.5	316.2	325.5	14,297	318.64	-2.84%
1999-05-26	0	3.525	3.525	3.550	3.450	3.625	1,287,000	4,588,025	3.5649	325.5	325.5	327.8	318.5	334.7	13,939	329.15	0.71%
1999-05-25	0	3.500	3.500	3.525	3.500	3.800	4,548,000	16,293,225	3.5825	323.2	323.2	325.5	323.2	350.9	49,258	330.77	-5.41%
1999-05-24	0	3.700	3.700	3.725	3.300	3.750	4,979,000	17,192,000	3.4529	341.6	341.6	343.9	304.7	346.2	53,926	318.81	6.47%
1999-05-21	0	3.475	3.450	3.475	3.200	3.600	2,324,000	7,903,750	3.4009	320.8	318.5	320.8	295.5	332.4	25,171	314.01	0.00%
1999-05-20	0	3.475	3.450	3.475	3.425	4.000	4,470,000	16,381,825	3.6648	320.8	318.5	320.8	316.2	369.3	48,413	338.37	-10.32%
1999-05-19	0	3.875	3.850	3.925	3.700	4.075	4,926,000	19,352,325	3.9286	357.8	355.5	362.4	341.6	376.2	53,352	362.73	6.16%
1999-05-18	0	3.650	3.650	3.675	3.075	3.675	3,883,000	12,694,850	3.2693	337.0	337.0	339.3	283.9	339.3	42,056	301.86	16.80%
1999-05-17	0	3.125	3.050	3.150	3.000	3.300	2,759,000	8,788,300	3.1853	288.5	281.6	290.8	277.0	304.7	29,882	294.10	3.31%
1999-05-14	0	3.025	3.025	3.050	2.825	3.025	2,568,000	7,465,600	2.9072	279.3	279.3	281.6	260.8	279.3	27,813	268.42	6.14%
1999-05-13	0	2.850	2.800	2.850	2.700	2.950	9,422,000	25,124,150	2.6665	263.1	258.5	263.1	249.3	272.4	102,047	246.20	8.57%
1999-05-12	0	2.625	2.600	2.850	2.525	2.800	346,000	888,450	2.5678	242.4	240.1	263.1	233.1	258.5	3,747	237.08	0.96%
1999-05-11	0	2.600	2.550	2.750	2.500	2.750	199,000	522,250	2.6244	240.1	235.4	253.9	230.8	253.9	2,155	242.31	0.00%
1999-05-10	0	2.600	2.600	2.675	2.550	2.600	70,000	180,000	2.5714	240.1	240.1	247.0	235.4	240.1	758	237.42	-1.89%
1999-05-07	0	2.650	2.550	2.650	2.650	2.825	140,000	374,000	2.6714	244.7	235.4	244.7	244.7	260.8	1,516	246.65	-3.64%
1999-05-06	0	2.750	2.700	2.850	2.600	3.000	816,000	2,255,075	2.7636	253.9	249.3	263.1	240.1	277.0	8,838	255.16	-2.65%
1999-05-05	0	2.825	2.750	2.850	2.100	2.850	3,843,000	10,340,525	2.6907	260.8	253.9	263.1	193.9	263.1	41,622	248.44	37.80%
1999-05-04	0	2.050	2.000	2.075	2.050	2.050	4,000	8,200	2.0500	189.3	184.7	191.6	189.3	189.3	43	189.28	2.50%
1999-05-03	0	2.000	2.000	2.025	1.990	2.025	34,000	67,750	1.9926	184.7	184.7	187.0	183.7	187.0	368	183.98	0.00%
1999-04-30	0	2.000	2.000	2.100	2.000	2.000	5,000	10,000	2.0000	184.7	184.7	193.9	184.7	184.7	54	184.66	1.01%
1999-04-29	0	1.980	1.980	2.050	1.980	1.990	60,000	119,100	1.9850	182.8	182.8	189.3	182.8	183.7	650	183.28	-0.50%
1999-04-28	0	1.990	1.950	2.000	1.950	2.000	99,000	196,580	1.9857	183.7	180.0	184.7	180.0	184.7	1,072	183.34	-0.50%
1999-04-27	0	2.000	1.990	2.100	2.000	2.000	20,000	40,000	2.0000	184.7	183.7	193.9	184.7	184.7	217	184.66	0.00%
1999-04-26	0	2.000	1.950	2.000	1.940	2.000	221,000	441,080	1.9958	184.7	180.0	184.7	179.1	184.7	2,394	184.28	5.26%
1999-04-23	0	1.900	1.810	1.990	1.800	1.900	80,000	148,000	1.8500	175.4	167.1	183.7	166.2	175.4	866	170.81	9.83%
1999-04-22	0	1.730	1.730	1.780	1.720	1.790	30,000	53,000	1.7667	159.7	159.7	164.3	158.8	165.3	325	163.12	1.76%
1999-04-21	0	1.700	1.700	1.740	1.530	1.660	350,000	545,900	1.5597	157.0	157.0	160.7	141.3	153.3	3,791	144.01	11.11%
1999-04-20	0	1.530	1.510	1.600	1.510	1.530	49,000	74,030	1.5108	141.3	139.4	147.7	139.4	141.3	531	139.49	1.32%
1999-04-19	0	1.510	1.510	1.540	1.500	1.500	1,000,000	1,500,000	1.5000	139.4	139.4	142.2	138.5	138.5	10,831	138.50	-0.66%
1999-04-16	0	1.520	1.450	-	1.520	1.520	55,000	83,600	1.5200	140.3	133.9	-	140.3	140.3	596	140.34	2.70%
1999-04-15	0	1.480	1.440	1.480	1.350	1.480	61,000	86,950	1.4254	136.6	133.0	136.6	124.6	136.6	661	131.61	11.28%
1999-04-14	0	1.330	1.320	1.400	1.330	1.360	3,347,000	4,367,680	1.3050	122.8	121.9	129.3	122.8	125.6	36,250	120.49	-0.75%
1999-04-13	0	1.340	1.340	1.390	1.330	1.400	742,000	996,210	1.3426	123.7	123.7	128.3	122.8	129.3	8,036	123.96	-6.94%
1999-04-12	0	1.440	1.410	-	1.420	1.460	230,000	335,550	1.4589	133.0	130.2	-	131.1	134.8	2,491	134.70	-2.70%
1999-04-09	0	1.480	1.450	-	1.460	1.480	14,000	20,580	1.4700	136.6	133.9	-	134.8	136.6	152	135.73	0.00%
1999-04-08	0	1.480	1.460	1.500	1.470	1.480	117,000	172,380	1.4733	136.6	134.8	138.5	135.7	136.6	1,267	136.03	1.37%
1999-04-07	0	1.460	1.450	-	1.440	1.460	126,000	183,200	1.4540	134.8	133.9	-	133.0	134.8	1,365	134.24	2.10%
1999-04-01	0	1.430	1.410	1.440	1.430	1.430	60,000	85,800	1.4300	132.0	130.2	133.0	132.0	132.0	650	132.03	-0.69%
1999-03-31	0	1.440	1.420	1.450	1.410	1.440	80,000	114,060	1.4258	133.0	131.1	133.9	130.2	133.0	866	131.64	0.70%
1999-03-30	0	1.430	1.390	1.430	1.430	1.430	20,000	28,600	1.4300	132.0	128.3	132.0	132.0	132.0	217	132.03	2.14%
1999-03-29	0	1.400	1.380	-	-	-	0	0	-	129.3	127.4	-	-	-	0	-	0.00%
1999-03-26	0	1.400	1.390	1.450	-	-	0	0	-	129.3	128.3	133.9	-	-	0	-	0.00%
1999-03-25	0	1.400	1.390	1.440	1.400	1.420	198,000	278,100	1.4045	129.3	128.3	133.0	129.3	131.1	2,144	129.68	0.72%
1999-03-24	0	1.390	1.370	1.390	1.380	1.390	204,000	282,560	1.3851	128.3	126.5	128.3	127.4	128.3	2,209	127.89	1.46%
1999-03-23	0	1.370	1.360	1.380	1.360	1.370	204,000	278,480	1.3651	126.5	125.6	127.4	125.6	126.5	2,209	126.04	1.48%
1999-03-22	0	1.350	1.350	-	1.340	1.350	204,000	274,400	1.3451	124.6	124.6	-	123.7	124.6	2,209	124.19	0.75%
1999-03-19	0	1.340	1.340	-	1.330	1.330	4,000	5,320	1.3300	123.7	123.7	-	122.8	122.8	43	122.80	1.52%
1999-03-18	0	1.320	1.300	-	-	-	0	0	-	121.9	120.0	-	-	-	0	-	0.00%
1999-03-17	0	1.320	1.310	-	-	-	0	0	-	121.9	121.0	-	-	-	0	-	0.00%
1999-03-16	0	1.320	1.310	1.330	1.300	1.320	274,000	359,640	1.3126	121.9	121.0	122.8	120.0	121.9	2,968	121.19	1.54%
1999-03-15	0	1.300	1.290	1.300	1.300	1.300	70,000	91,000	1.3000	120.0	119.1	120.0	120.0	120.0	758	120.03	-1.52%
1999-03-12	0	1.320	1.290	1.320	1.300	1.320	250,000	327,000	1.3080	121.9	119.1	121.9	120.0	121.9	2,708	120.77	0.00%
1999-03-11	0	1.320	1.300	1.320	1.300	1.320	100,000	130,700	1.3070	121.9	120.0	121.9	120.0	121.9	1,083	120.68	0.76%
1999-03-10	0	1.310	1.280	-	1.300	1.310	50,000	65,400	1.3080	121.0	118.2	-	120.0	121.0	542	120.77	0.00%
1999-03-09	0	1.310	1.280	1.310	1.310	1.320	80,000	105,000	1.3125	121.0	118.2	121.0	121.0	121.9	866	121.18	-0.76%
1999-03-08	0	1.320	1.290	1.320	1.270	1.320	115,000	151,350	1.3161	121.9	119.1	121.9	117.3	121.9	1,246	121.51	1.54%
1999-03-05	0	1.300	1.300	1.330	1.300	1.350	162,000	212,310	1.3106	120.0	120.0	122.8	120.0	124.6	1,755	121.00	-2.99%
1999-03-04	0	1.340	1.310	1.340	1.320	1.340	100,000	133,180	1.3318	123.7	121.0	123.7	121.9	123.7	1,083	122.97	0.00%
1999-03-03	0	1.340	1.330	1.350	1.340	1.360	57,000	76,480	1.3418	123.7	122.8	124.6	123.7	125.6	617	123.88	-1.47%
1999-03-02	0	1.360	1.350	-	1.340	1.360	100,000	135,000	1.3500	125.6	124.6	-	123.7	125.6	1,083	124.65	0.74%
1999-03-01	0	1.350	1.350	-	-	-	0	0	-	124.6	124.6	-	-	-	0	-	0.00%
1999-02-26	0	1.350	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
1999-02-25	0	1.350	1.300	-	1.350	1.350	50,000	67,500	1.3500	124.6	120.0	-	124.6	124.6	542	124.65	0.00%
1999-02-24	0	1.350	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
1999-02-23	0	1.350	-	-	1.350	1.350	50,000	67,500	1.3500	124.6	-	-	124.6	124.6	542	124.65	0.00%
1999-02-22	0	1.350	1.300	-	1.350	1.350	50,000	67,500	1.3500	124.6	120.0	-	124.6	124.6	542	124.65	0.00%
1999-02-19	0	1.350	-	1.360	1.350	1.380	166,000	225,360	1.3576	124.6	-	125.6	124.6	127.4	1,798	125.35	-3.57%
1999-02-15	0	1.400	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
1999-02-12	0	1.400	-	1.400	1.380	1.400	130,000	180,900	1.3915	129.3	-	129.3	127.4	129.3	1,408	128.48	0.00%
1999-02-11	0	1.400	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
1999-02-10	0	1.400	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
1999-02-09	0	1.400	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
1999-02-08	0	1.400	-	1.420	1.380	1.400	60,000	83,400	1.3900	129.3	-	131.1	127.4	129.3	650	128.34	0.00%
1999-02-05	0	1.400	-	1.500	-	-	0	0	-	129.3	-	138.5	-	-	0	-	0.00%
1999-02-04	0	1.400	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
1999-02-03	0	1.400	-	-	-	-	0	0	-	129.3	-	-	-	-	0	-	0.00%
1999-02-02	0	1.400	1.400	1.410	1.400	1.400	40,000	56,000	1.4000	129.3	129.3	130.2	129.3	129.3	433	129.26	-0.71%
1999-02-01	0	1.410	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	0.00%
1999-01-29	0	1.410	1.410	-	-	-	0	0	-	130.2	130.2	-	-	-	0	-	0.00%
1999-01-28	0	1.410	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	0.00%
1999-01-27	0	1.410	1.410	-	-	-	0	0	-	130.2	130.2	-	-	-	0	-	0.71%
1999-01-26	0	1.400	1.400	-	-	-	0	0	-	129.3	129.3	-	-	-	0	-	0.00%
1999-01-25	0	1.400	1.400	-	-	-	0	0	-	129.3	129.3	-	-	-	0	-	1.45%
1999-01-22	0	1.400	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
1999-01-21	0	1.400	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
1999-01-20	0	1.400	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
1999-01-19	0	1.400	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
1999-01-18	0	1.400	1.400	-	1.400	1.400	10,000	14,000	1.4000	127.4	127.4	-	127.4	127.4	110	127.42	-2.78%
1999-01-15	0	1.440	-	-	1.440	1.440	10,000	14,400	1.4400	131.1	-	-	131.1	131.1	110	131.06	2.86%
1999-01-14	0	1.400	1.400	-	1.400	1.400	20,000	28,000	1.4000	127.4	127.4	-	127.4	127.4	220	127.42	-1.41%
1999-01-13	0	1.420	1.410	1.470	1.420	1.420	10,000	14,200	1.4200	129.2	128.3	133.8	129.2	129.2	110	129.24	-0.70%
1999-01-12	0	1.430	1.430	-	1.430	1.430	10,000	14,300	1.4300	130.1	130.1	-	130.1	130.1	110	130.15	-2.72%
1999-01-11	0	1.470	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.00%
1999-01-08	0	1.470	1.390	-	-	-	0	0	-	133.8	126.5	-	-	-	0	-	0.00%
1999-01-07	0	1.470	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.00%
1999-01-06	0	1.470	1.470	-	-	-	0	0	-	133.8	133.8	-	-	-	0	-	1.38%
1999-01-05	0	1.450	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
1999-01-04	0	1.450	1.400	-	-	-	0	0	-	132.0	127.4	-	-	-	0	-	0.00%
1998-12-31	0	1.450	-	-	-	-	0	0	-	132.0	-	-	-	-	0	-	0.00%
1998-12-30	0	1.450	1.450	-	1.440	1.440	12,000	17,280	1.4400	132.0	132.0	-	131.1	131.1	132	131.06	3.57%
1998-12-29	0	1.400	1.400	-	1.400	1.400	30,000	42,000	1.4000	127.4	127.4	-	127.4	127.4	330	127.42	0.00%
1998-12-28	0	1.400	-	1.440	-	-	0	0	-	127.4	-	131.1	-	-	0	-	0.00%
1998-12-24	0	1.400	-	-	-	-	0	0	-	127.4	-	-	-	-	0	-	0.00%
1998-12-23	0	1.400	-	1.430	-	-	0	0	-	127.4	-	130.1	-	-	0	-	0.00%
1998-12-22	0	1.400	-	1.430	1.400	1.400	10,000	14,000	1.4000	127.4	-	130.1	127.4	127.4	110	127.42	-2.10%
1998-12-21	0	1.430	-	1.430	-	-	0	0	-	130.1	-	130.1	-	-	0	-	-0.69%
1998-12-18	0	1.440	-	1.450	-	-	0	0	-	131.1	-	132.0	-	-	0	-	0.00%
1998-12-17	0	1.440	-	1.450	1.440	1.440	10,000	14,400	1.4400	131.1	-	132.0	131.1	131.1	110	131.06	-2.04%
1998-12-16	0	1.470	-	1.480	-	-	0	0	-	133.8	-	134.7	-	-	0	-	0.00%
1998-12-15	0	1.470	-	1.480	1.470	1.470	10,000	14,700	1.4700	133.8	-	134.7	133.8	133.8	110	133.79	-0.68%
1998-12-14	0	1.480	-	1.480	-	-	0	0	-	134.7	-	134.7	-	-	0	-	0.00%
1998-12-11	0	1.480	-	1.490	-	-	0	0	-	134.7	-	135.6	-	-	0	-	0.00%
1998-12-10	0	1.480	1.480	1.500	1.480	1.480	42,000	62,160	1.4800	134.7	134.7	136.5	134.7	134.7	461	134.70	0.00%
1998-12-09	0	1.480	-	1.500	1.420	1.480	52,000	75,160	1.4454	134.7	-	136.5	129.2	134.7	571	131.55	0.00%
1998-12-08	0	1.480	-	1.480	-	-	0	0	-	134.7	-	134.7	-	-	0	-	0.00%
1998-12-07	0	1.480	-	1.500	1.460	1.480	52,000	76,660	1.4742	134.7	-	136.5	132.9	134.7	571	134.17	2.07%
1998-12-04	0	1.450	-	1.450	-	-	0	0	-	132.0	-	132.0	-	-	0	-	0.00%
1998-12-03	0	1.450	-	1.500	1.450	1.450	30,000	43,500	1.4500	132.0	-	136.5	132.0	132.0	330	131.97	-0.68%
1998-12-02	0	1.460	1.350	1.490	1.400	1.460	110,000	157,100	1.4282	132.9	122.9	135.6	127.4	132.9	1,209	129.98	0.00%
1998-12-01	0	1.460	-	1.460	-	-	0	0	-	132.9	-	132.9	-	-	0	-	0.00%
1998-11-30	0	1.460	-	1.500	1.460	1.460	32,000	46,720	1.4600	132.9	-	136.5	132.9	132.9	352	132.88	0.00%
1998-11-27	0	1.460	-	1.470	1.460	1.460	60,000	87,600	1.4600	132.9	-	133.8	132.9	132.9	659	132.88	2.10%
1998-11-26	0	1.430	1.390	-	1.350	1.430	742,000	1,050,960	1.4164	130.1	126.5	-	122.9	130.1	8,153	128.91	5.93%
1998-11-25	0	1.350	1.350	1.380	1.250	1.350	130,000	167,500	1.2885	122.9	122.9	125.6	113.8	122.9	1,428	117.26	8.00%
1998-11-24	0	1.250	1.250	1.290	-	-	0	0	-	113.8	113.8	117.4	-	-	0	-	0.00%
1998-11-23	0	1.250	-	1.250	1.340	1.340	150,000	194,500	1.2967	113.8	-	113.8	122.0	122.0	1,648	118.01	-9.42%
1998-11-20	0	1.380	-	-	-	-	0	0	-	125.6	-	-	-	-	0	-	0.00%
1998-11-19	0	1.380	-	1.420	-	-	0	0	-	125.6	-	129.2	-	-	0	-	0.00%
1998-11-18	0	1.380	1.340	1.430	-	-	0	0	-	125.6	122.0	130.1	-	-	0	-	0.00%
1998-11-17	0	1.380	1.350	1.400	1.380	1.450	126,000	175,070	1.3894	125.6	122.9	127.4	125.6	132.0	1,384	126.45	-1.43%
1998-11-16	0	1.400	-	1.430	-	-	0	0	-	127.4	-	130.1	-	-	0	-	0.00%
1998-11-13	0	1.400	1.380	1.450	-	-	0	0	-	127.4	125.6	132.0	-	-	0	-	0.00%
1998-11-12	0	1.400	-	1.400	1.400	1.400	6,000	8,400	1.4000	127.4	-	127.4	127.4	127.4	66	127.42	-1.41%
1998-11-11	0	1.420	1.300	1.450	-	-	0	0	-	129.2	118.3	132.0	-	-	0	-	0.00%
1998-11-10	0	1.420	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
1998-11-09	0	1.420	-	-	-	-	0	0	-	129.2	-	-	-	-	0	-	0.00%
1998-11-06	0	1.420	1.300	-	-	-	0	0	-	129.2	118.3	-	-	-	0	-	0.00%
1998-11-05	0	1.420	1.400	-	-	-	0	0	-	129.2	127.4	-	-	-	0	-	0.00%
1998-11-04	0	1.420	-	1.420	1.420	1.450	50,000	71,600	1.4320	129.2	-	129.2	129.2	132.0	549	130.33	1.43%
1998-11-03	1	1.400	1.400	-	-	-	0	0	-	127.4	127.4	-	-	-	0	-	7.69%
1998-11-02	0	1.300	1.300	1.320	1.300	1.320	410,000	535,000	1.3049	118.3	118.3	120.1	118.3	120.1	4,505	118.76	-0.76%
1998-10-30	0	1.310	-	1.320	1.300	1.310	10,000	13,050	1.3050	119.2	-	120.1	118.3	119.2	110	118.77	9.17%
1998-10-29	0	1.200	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
1998-10-27	0	1.200	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
1998-10-26	0	1.200	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
1998-10-23	0	1.200	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
1998-10-22	0	1.200	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
1998-10-21	0	1.200	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.00%
1998-10-20	0	1.200	1.200	-	-	-	0	0	-	109.2	109.2	-	-	-	0	-	0.00%
1998-10-19	0	1.250	-	-	1.250	1.250	60,000	75,000	1.2500	109.2	-	-	109.2	109.2	687	109.21	13.64%
1998-10-16	0	1.100	1.100	-	-	-	0	0	-	96.11	96.11	-	-	-	0	-	0.00%
1998-10-15	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-10-14	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-10-13	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-10-12	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-10-09	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-10-08	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-10-07	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-10-05	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-09-30	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-09-29	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-09-28	0	1.100	-	-	-	-	0	0	-	96.11	-	-	-	-	0	-	0.00%
1998-09-25	0	1.100	-	1.140	-	-	0	0	-	96.11	-	99.60	-	-	0	-	0.00%
1998-09-24	0	1.100	-	1.100	-	-	0	0	-	96.11	-	96.11	-	-	0	-	-1.79%
1998-09-23	0	1.120	-	1.120	-	-	0	0	-	97.86	-	97.86	-	-	0	-	0.00%
1998-09-22	0	1.120	-	1.150	-	-	0	0	-	97.86	-	100.5	-	-	0	-	0.00%
1998-09-21	0	1.120	-	1.150	1.120	1.120	20,000	22,400	1.1200	97.86	-	100.5	97.86	97.86	229	97.855	-6.67%
1998-09-18	0	1.200	-	1.200	-	-	0	0	-	104.8	-	104.8	-	-	0	-	0.00%
1998-09-17	0	1.200	-	1.200	1.040	1.200	29,000	31,760	1.0952	104.8	-	104.8	90.87	104.8	332	95.686	20.00%
1998-09-16	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	87.37	-	87.37	87.37	87.37	114	87.371	0.00%
1998-09-15	0	1.000	-	1.000	-	-	0	0	-	87.37	-	87.37	-	-	0	-	-16.67%
1998-09-14	0	1.200	-	1.200	-	-	0	0	-	104.8	-	104.8	-	-	0	-	-7.69%
1998-09-11	0	1.300	-	1.300	-	-	0	0	-	113.6	-	113.6	-	-	0	-	0.00%
1998-09-10	0	1.300	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
1998-09-09	0	1.300	-	1.300	-	-	0	0	-	113.6	-	113.6	-	-	0	-	0.00%
1998-09-08	0	1.300	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
1998-09-07	0	1.300	-	1.340	-	-	0	0	-	113.6	-	117.1	-	-	0	-	0.00%
1998-09-04	0	1.300	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
1998-09-03	0	1.300	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
1998-09-02	0	1.300	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
1998-09-01	0	1.300	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
1998-08-31	0	1.300	-	-	-	-	0	0	-	113.6	-	-	-	-	0	-	0.00%
1998-08-28	0	1.300	-	1.300	-	-	0	0	-	113.6	-	113.6	-	-	0	-	-7.14%
1998-08-27	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-26	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-25	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-24	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-21	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-20	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-19	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-18	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-14	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-13	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-12	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-11	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-10	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-07	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-06	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-05	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-08-04	0	1.400	1.000	-	-	-	0	0	-	122.3	87.37	-	-	-	0	-	0.00%
1998-08-03	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-07-31	0	1.400	1.000	-	-	-	0	0	-	122.3	87.37	-	-	-	0	-	0.00%
1998-07-30	0	1.400	1.000	-	-	-	0	0	-	122.3	87.37	-	-	-	0	-	0.00%
1998-07-29	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-07-28	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-07-27	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-07-24	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-07-23	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-07-22	0	1.400	1.000	-	-	-	0	0	-	122.3	87.37	-	-	-	0	-	0.00%
1998-07-21	0	1.400	1.000	-	-	-	0	0	-	122.3	87.37	-	-	-	0	-	0.00%
1998-07-20	0	1.400	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
1998-07-17	0	1.400	1.000	1.400	-	-	0	0	-	122.3	87.37	122.3	-	-	0	-	-3.45%
1998-07-16	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-07-15	0	1.450	-	1.450	-	-	0	0	-	126.7	-	126.7	-	-	0	-	0.00%
1998-07-14	0	1.450	-	1.450	-	-	0	0	-	126.7	-	126.7	-	-	0	-	0.00%
1998-07-13	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-07-10	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-07-09	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-07-08	0	1.450	-	1.480	-	-	0	0	-	126.7	-	129.3	-	-	0	-	0.00%
1998-07-07	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-07-06	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-07-03	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-07-02	0	1.450	-	1.500	-	-	0	0	-	126.7	-	131.1	-	-	0	-	0.00%
1998-06-30	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-29	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-26	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-25	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-24	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-23	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-22	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-19	0	1.450	-	1.450	-	-	0	0	-	126.7	-	126.7	-	-	0	-	0.00%
1998-06-18	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-17	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-16	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-15	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-12	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-11	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-10	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-09	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-08	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-05	0	1.450	1.410	-	-	-	0	0	-	126.7	123.2	-	-	-	0	-	0.00%
1998-06-04	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-06-03	0	1.450	-	1.490	-	-	0	0	-	126.7	-	130.2	-	-	0	-	0.00%
1998-06-02	0	1.450	-	1.490	-	-	0	0	-	126.7	-	130.2	-	-	0	-	0.00%
1998-06-01	0	1.450	-	1.480	-	-	0	0	-	126.7	-	129.3	-	-	0	-	0.00%
1998-05-29	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-28	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-27	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-26	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-25	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-22	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-21	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-20	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-19	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-18	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-15	0	1.450	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	0.00%
1998-05-14	0	1.450	-	1.450	-	-	0	0	-	126.7	-	126.7	-	-	0	-	-3.33%
1998-05-13	0	1.500	-	1.540	-	-	0	0	-	131.1	-	134.6	-	-	0	-	0.00%
1998-05-12	0	1.500	-	1.540	-	-	0	0	-	131.1	-	134.6	-	-	0	-	0.00%
1998-05-11	0	1.500	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
1998-05-08	0	1.500	-	-	-	-	0	0	-	131.1	-	-	-	-	0	-	0.00%
1998-05-07	0	1.500	1.460	1.500	-	-	0	0	-	131.1	127.6	131.1	-	-	0	-	0.00%
1998-05-06	0	1.500	1.460	1.500	-	-	0	0	-	131.1	127.6	131.1	-	-	0	-	0.00%
1998-05-05	0	1.500	-	1.500	-	-	0	0	-	131.1	-	131.1	-	-	0	-	0.00%
1998-05-04	0	1.500	1.460	1.500	-	-	0	0	-	131.1	127.6	131.1	-	-	0	-	0.00%
1998-05-01	0	1.500	-	1.500	-	-	0	0	-	131.1	-	131.1	-	-	0	-	0.00%
1998-04-30	0	1.500	-	1.500	-	-	0	0	-	131.1	-	131.1	-	-	0	-	0.00%
1998-04-29	0	1.500	-	1.540	-	-	0	0	-	131.1	-	134.6	-	-	0	-	0.00%
1998-04-28	0	1.500	-	1.500	-	-	0	0	-	131.1	-	131.1	-	-	0	-	0.00%
1998-04-27	0	1.500	1.460	1.500	1.500	1.500	10,000	15,000	1.5000	131.1	127.6	131.1	131.1	131.1	114	131.06	-2.60%
1998-04-24	0	1.540	1.480	1.540	-	-	0	0	-	134.6	129.3	134.6	-	-	0	-	-1.28%
1998-04-23	0	1.560	1.560	1.580	1.500	1.540	40,000	60,800	1.5200	136.3	136.3	138.0	131.1	134.6	458	132.80	-1.27%
1998-04-22	0	1.580	1.540	1.580	1.580	1.580	50,000	79,000	1.5800	138.0	134.6	138.0	138.0	138.0	572	138.05	2.60%
1998-04-21	0	1.540	1.500	1.560	-	-	0	0	-	134.6	131.1	136.3	-	-	0	-	0.00%
1998-04-20	0	1.540	1.500	1.580	-	-	0	0	-	134.6	131.1	138.0	-	-	0	-	0.00%
1998-04-17	0	1.540	1.500	1.570	-	-	0	0	-	134.6	131.1	137.2	-	-	0	-	0.00%
1998-04-16	0	1.540	1.500	1.580	-	-	0	0	-	134.6	131.1	138.0	-	-	0	-	0.00%
1998-04-15	0	1.540	1.500	1.580	-	-	0	0	-	134.6	131.1	138.0	-	-	0	-	0.00%
1998-04-14	0	1.540	1.500	1.570	-	-	0	0	-	134.6	131.1	137.2	-	-	0	-	0.00%
1998-04-09	0	1.540	1.500	1.570	-	-	0	0	-	134.6	131.1	137.2	-	-	0	-	0.00%
1998-04-08	0	1.540	1.500	1.580	-	-	0	0	-	134.6	131.1	138.0	-	-	0	-	0.00%
1998-04-07	0	1.540	1.500	1.580	-	-	0	0	-	134.6	131.1	138.0	-	-	0	-	0.00%
1998-04-03	0	1.540	1.500	1.560	-	-	0	0	-	134.6	131.1	136.3	-	-	0	-	0.00%
1998-04-02	0	1.540	1.500	1.600	1.540	1.540	20,000	30,800	1.5400	134.6	131.1	139.8	134.6	134.6	229	134.55	-2.53%
1998-04-01	0	1.580	1.580	-	-	-	0	0	-	138.0	138.0	-	-	-	0	-	5.33%
1998-03-31	0	1.500	1.520	-	-	-	0	0	-	131.1	132.8	-	-	-	0	-	2.74%
1998-03-30	0	1.460	1.420	1.700	1.460	1.620	108,000	165,840	1.5356	127.6	124.1	148.5	127.6	141.5	1,236	134.16	-12.05%
1998-03-27	0	1.660	1.620	1.660	1.660	1.680	60,000	100,000	1.6667	145.0	141.5	145.0	145.0	146.8	687	145.62	-2.35%
1998-03-26	0	1.700	1.680	1.700	1.700	1.720	140,000	239,200	1.7086	148.5	146.8	148.5	148.5	150.3	1,602	149.28	-1.73%
1998-03-25	0	1.730	1.720	1.760	-	-	0	0	-	151.2	150.3	153.8	-	-	0	-	0.23%
1998-03-24	0	1.760	1.740	1.760	1.760	1.760	161,000	283,360	1.7600	150.8	149.1	150.8	150.8	150.8	1,879	150.80	0.00%
1998-03-23	0	1.760	1.740	1.760	1.760	1.760	11,000	19,360	1.7600	150.8	149.1	150.8	150.8	150.8	128	150.80	0.00%
1998-03-20	0	1.760	1.720	1.760	-	-	0	0	-	150.8	147.4	150.8	-	-	0	-	-1.12%
1998-03-19	0	1.780	1.740	1.780	1.760	1.780	58,000	102,640	1.7697	152.5	149.1	152.5	150.8	152.5	677	151.63	1.14%
1998-03-18	0	1.760	1.760	1.800	1.750	1.800	291,000	516,360	1.7744	150.8	150.8	154.2	149.9	154.2	3,396	152.04	2.33%
1998-03-17	0	1.720	1.720	1.750	1.720	1.720	17,000	29,240	1.7200	147.4	147.4	149.9	147.4	147.4	198	147.37	0.00%
1998-03-16	0	1.720	1.720	1.750	1.720	1.720	7,000	12,040	1.7200	147.4	147.4	149.9	147.4	147.4	82	147.37	0.00%
1998-03-13	0	1.720	1.720	1.760	-	-	0	0	-	147.4	147.4	150.8	-	-	0	-	0.00%
1998-03-12	0	1.720	1.700	1.720	1.720	1.720	21,000	36,120	1.7200	147.4	145.7	147.4	147.4	147.4	245	147.37	-1.15%
1998-03-11	0	1.740	1.720	1.760	-	-	0	0	-	149.1	147.4	150.8	-	-	0	-	0.00%
1998-03-10	0	1.740	1.720	1.760	-	-	0	0	-	149.1	147.4	150.8	-	-	0	-	0.00%
1998-03-09	0	1.740	1.720	1.760	-	-	0	0	-	149.1	147.4	150.8	-	-	0	-	0.00%
1998-03-06	0	1.740	1.720	1.760	-	-	0	0	-	149.1	147.4	150.8	-	-	0	-	0.00%
1998-03-05	0	1.740	1.720	1.760	1.740	1.780	178,000	313,340	1.7603	149.1	147.4	150.8	149.1	152.5	2,077	150.83	-2.79%
1998-03-04	0	1.790	1.770	1.790	1.790	1.790	159,000	284,610	1.7900	153.4	151.7	153.4	153.4	153.4	1,856	153.37	0.56%
1998-03-03	0	1.780	1.780	1.790	-	-	0	0	-	152.5	152.5	153.4	-	-	0	-	0.56%
1998-03-02	0	1.770	1.770	1.780	-	-	0	0	-	151.7	151.7	152.5	-	-	0	-	0.00%
1998-02-27	0	1.770	1.770	1.780	1.770	1.780	30,000	53,200	1.7733	151.7	151.7	152.5	151.7	152.5	350	151.94	0.00%
1998-02-26	0	1.770	1.770	1.780	1.770	1.780	30,000	53,300	1.7767	151.7	151.7	152.5	151.7	152.5	350	152.23	0.00%
1998-02-25	0	1.770	1.740	1.780	1.770	1.770	10,000	17,700	1.7700	151.7	149.1	152.5	151.7	151.7	117	151.66	-0.56%
1998-02-24	0	1.780	1.770	1.780	1.790	1.790	50,000	89,500	1.7900	152.5	151.7	152.5	153.4	153.4	584	153.37	-1.66%
1998-02-23	0	1.810	1.810	1.840	1.760	1.920	353,000	643,170	1.8220	155.1	155.1	157.7	150.8	164.5	4,120	156.11	-24.58%
1998-02-20	0	2.400	-	2.400	-	-	0	0	-	205.6	-	205.6	-	-	0	-	0.00%
1998-02-19	0	2.400	-	2.500	-	-	0	0	-	205.6	-	214.2	-	-	0	-	0.00%
1998-02-18	0	2.400	-	2.400	-	-	0	0	-	205.6	-	205.6	-	-	0	-	0.00%
1998-02-17	0	2.400	-	2.400	2.400	2.400	1,000	2,400	2.4000	205.6	-	205.6	205.6	205.6	12	205.64	0.00%
1998-02-16	0	2.400	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.00%
1998-02-13	0	2.400	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.00%
1998-02-12	0	2.400	-	2.400	-	-	0	0	-	205.6	-	205.6	-	-	0	-	0.00%
1998-02-11	0	2.400	-	2.400	-	-	0	0	-	205.6	-	205.6	-	-	0	-	0.00%
1998-02-10	0	2.400	-	2.400	-	-	0	0	-	205.6	-	205.6	-	-	0	-	0.00%
1998-02-09	0	2.400	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.00%
1998-02-06	0	2.400	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.00%
1998-02-05	0	2.400	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.00%
1998-02-04	0	2.400	-	-	-	-	0	0	-	205.6	-	-	-	-	0	-	0.00%
1998-02-03	0	2.400	-	2.400	-	-	0	0	-	205.6	-	205.6	-	-	0	-	-2.04%
1998-02-02	0	2.450	-	2.450	-	-	0	0	-	209.9	-	209.9	-	-	0	-	-2.00%
1998-01-27	0	2.500	-	-	2.500	2.500	1,000	2,500	2.5000	214.2	-	-	214.2	214.2	12	214.21	11.11%
1998-01-26	0	2.250	-	-	-	-	0	0	-	192.8	-	-	-	-	0	-	0.00%
1998-01-23	0	2.250	-	2.250	2.250	2.250	1,000	2,250	2.2500	192.8	-	192.8	192.8	192.8	12	192.79	2.27%
1998-01-22	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-21	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-20	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-19	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-16	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-15	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-14	0	2.200	-	2.200	-	-	0	0	-	188.5	-	188.5	-	-	0	-	0.00%
1998-01-13	0	2.200	-	2.200	-	-	0	0	-	188.5	-	188.5	-	-	0	-	0.00%
1998-01-12	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-09	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-08	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-07	0	2.200	-	-	-	-	0	0	-	188.5	-	-	-	-	0	-	0.00%
1998-01-06	0	2.200	2.200	-	-	-	0	0	-	188.5	188.5	-	-	-	0	-	4.76%
1998-01-05	0	2.100	2.100	-	-	-	344,000	464,400	1.3500	179.9	179.9	-	-	-	4,015	115.67	5.00%
1998-01-02	0	2.000	-	2.000	2.050	2.050	20,000	41,000	2.0500	171.4	-	171.4	175.6	175.6	233	175.65	-10.11%
1997-12-31	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-30	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-29	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-24	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-23	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-22	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-19	0	2.225	2.125	-	-	-	0	0	-	190.6	182.1	-	-	-	0	-	0.00%
1997-12-18	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-17	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-16	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-15	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-12	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-11	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-10	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-09	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-08	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-05	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-04	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-03	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-02	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-12-01	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-28	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-27	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-26	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-25	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-24	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-21	0	2.225	1.800	-	-	-	0	0	-	190.6	154.2	-	-	-	0	-	0.00%
1997-11-20	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-19	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-18	0	2.225	2.100	-	-	-	0	0	-	190.6	179.9	-	-	-	0	-	0.00%
1997-11-17	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-14	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-13	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-12	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-11	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-10	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-07	0	2.225	-	-	-	-	0	0	-	190.6	-	-	-	-	0	-	0.00%
1997-11-06	0	2.225	2.150	-	-	-	0	0	-	190.6	184.2	-	-	-	0	-	0.00%
1997-11-05	0	2.225	2.150	-	-	-	0	0	-	190.6	184.2	-	-	-	0	-	0.00%
1997-11-04	0	2.225	2.225	-	-	-	0	0	-	190.6	190.6	-	-	-	0	-	2.30%
1997-11-03	0	2.175	2.175	-	2.150	2.150	30,000	64,500	2.1500	186.4	186.4	-	184.2	184.2	350	184.22	11.54%
1997-10-31	0	1.950	1.950	2.050	1.950	1.950	10,000	19,500	1.9500	167.1	167.1	175.6	167.1	167.1	117	167.08	-1.02%
1997-10-30	0	1.970	1.970	-	1.970	1.970	8,000	15,760	1.9700	168.8	168.8	-	168.8	168.8	93	168.80	-1.50%
1997-10-29	0	2.000	-	2.000	-	-	0	0	-	171.4	-	171.4	-	-	0	-	-13.04%
1997-10-28	0	2.300	-	-	-	-	0	0	-	197.1	-	-	-	-	0	-	0.00%
1997-10-27	0	2.300	-	-	2.300	2.300	20,000	46,000	2.3000	197.1	-	-	197.1	197.1	233	197.07	-17.86%
1997-10-24	0	2.800	-	2.800	-	-	0	0	-	239.9	-	239.9	-	-	0	-	0.00%
1997-10-23	0	2.800	-	2.900	-	-	0	0	-	239.9	-	248.5	-	-	0	-	0.00%
1997-10-22	0	2.800	-	3.000	2.800	2.800	10,000	28,000	2.8000	239.9	-	257.0	239.9	239.9	117	239.91	-3.45%
1997-10-21	0	2.900	-	2.900	3.000	3.000	20,000	60,000	3.0000	248.5	-	248.5	257.0	257.0	233	257.05	-6.45%
1997-10-20	0	3.100	3.100	3.150	3.000	3.150	140,000	429,500	3.0679	265.6	265.6	269.9	257.0	269.9	1,634	262.86