Prices and Webb-site Total Returns

DAIDO GROUP LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00544	1989-12-14			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
2025-11-03	0	2.150	2.080	2.150	2.020	2.200	130,000	273,250	2.1019	2.150	2.080	2.150	2.020	2.200	130,000	2.1019	4.88%
2025-10-31	0	2.050	2.000	2.100	2.050	2.050	40,000	82,000	2.0500	2.050	2.000	2.100	2.050	2.050	40,000	2.0500	0.00%
2025-10-30	0	2.050	2.000	2.050	2.000	2.050	10,000	20,250	2.0250	2.050	2.000	2.050	2.000	2.050	10,000	2.0250	0.00%
2025-10-28	0	2.050	2.030	2.100	2.030	2.050	75,000	153,250	2.0433	2.050	2.030	2.100	2.030	2.050	75,000	2.0433	-4.65%
2025-10-27	0	2.150	2.100	2.150	2.030	2.150	350,000	734,450	2.0984	2.150	2.100	2.150	2.030	2.150	350,000	2.0984	9.69%
2025-10-24	0	1.960	1.950	2.030	1.910	1.960	30,000	57,950	1.9317	1.960	1.950	2.030	1.910	1.960	30,000	1.9317	-3.45%
2025-10-23	0	2.030	2.030	2.100	1.990	2.050	261,200	530,090	2.0294	2.030	2.030	2.100	1.990	2.050	261,200	2.0294	0.00%
2025-10-22	0	2.030	2.000	2.080	2.000	2.030	70,160	141,013	2.0099	2.030	2.000	2.080	2.000	2.030	70,160	2.0099	1.00%
2025-10-21	0	2.010	2.010	2.100	2.000	2.040	171,000	342,530	2.0031	2.010	2.010	2.100	2.000	2.040	171,000	2.0031	0.00%
2025-10-20	0	2.010	2.010	2.050	2.000	2.040	265,020	530,239	2.0008	2.010	2.010	2.050	2.000	2.040	265,020	2.0008	0.50%
2025-10-17	0	2.000	1.950	2.100	2.000	2.010	345,000	690,150	2.0004	2.000	1.950	2.100	2.000	2.010	345,000	2.0004	-5.21%
2025-10-16	0	2.110	2.110	2.150	2.100	2.100	95,048	199,594	2.0999	2.110	2.110	2.150	2.100	2.100	95,048	2.0999	5.50%
2025-10-15	0	2.000	2.000	2.030	2.000	2.010	70,200	140,690	2.0041	2.000	2.000	2.030	2.000	2.010	70,200	2.0041	0.00%
2025-10-14	0	2.000	1.980	2.040	1.950	2.100	140,000	281,600	2.0114	2.000	1.980	2.040	1.950	2.100	140,000	2.0114	-2.44%
2025-10-13	0	2.050	1.960	2.050	1.860	2.060	205,400	406,308	1.9781	2.050	1.960	2.050	1.860	2.060	205,400	1.9781	0.00%
2025-10-10	0	2.050	1.980	2.050	1.930	2.100	130,040	265,428	2.0411	2.050	1.980	2.050	1.930	2.100	130,040	2.0411	6.22%
2025-10-09	0	1.930	1.930	2.090	1.890	2.090	41,420	81,268	1.9620	1.930	1.930	2.090	1.890	2.090	41,420	1.9620	-3.50%
2025-10-08	0	2.000	1.950	2.000	2.000	2.280	153,100	334,172	2.1827	2.000	1.950	2.000	2.000	2.280	153,100	2.1827	-12.28%
2025-10-06	0	2.280	2.180	2.280	2.090	2.300	377,800	840,024	2.2235	2.280	2.180	2.280	2.090	2.300	377,800	2.2235	3.64%
2025-10-03	0	2.200	2.050	2.290	2.000	2.200	479,000	999,720	2.0871	2.200	2.050	2.290	2.000	2.200	479,000	2.0871	15.18%
2025-10-02	0	1.910	1.800	2.000	1.710	2.150	265,000	507,100	1.9136	1.910	1.800	2.000	1.710	2.150	265,000	1.9136	8.52%
2025-09-30	0	1.760	1.760	1.770	1.550	1.870	280,100	481,873	1.7204	1.760	1.760	1.770	1.550	1.870	280,100	1.7204	3.53%
2025-09-29	0	1.700	1.700	1.860	1.700	1.930	208,000	373,040	1.7935	1.700	1.700	1.860	1.700	1.930	208,000	1.7935	-15.00%
2025-09-26	0	2.000	2.000	2.110	1.940	2.170	502,200	1,039,248	2.0694	2.000	2.000	2.110	1.940	2.170	502,200	2.0694	-15.61%
2025-09-25	0	2.370	2.290	2.370	1.100	2.800	5,166,048	10,510,013	2.0344	2.370	2.290	2.370	1.100	2.800	5,166,048	2.0344	115.45%
2025-09-24	0	1.100	1.070	1.100	1.040	1.180	633,000	704,580	1.1131	1.100	1.070	1.100	1.040	1.180	633,000	1.1131	7.84%
2025-09-23	0	1.020	1.010	1.030	1.010	1.040	64,000	65,370	1.0214	1.020	1.010	1.030	1.010	1.040	64,000	1.0214	-1.92%
2025-09-22	0	1.040	1.040	1.200	1.020	1.040	130,000	134,100	1.0315	1.040	1.040	1.200	1.020	1.040	130,000	1.0315	1.96%
2025-09-19	0	1.020	0.990	1.020	1.020	1.020	95,200	97,094	1.0199	1.020	0.990	1.020	1.020	1.020	95,200	1.0199	0.99%
2025-09-18	0	1.010	1.000	1.020	1.010	1.020	40,000	40,750	1.0188	1.010	1.000	1.020	1.010	1.020	40,000	1.0188	0.00%
2025-09-17	0	1.010	1.010	1.020	1.020	1.020	5,400	5,488	1.0163	1.010	1.010	1.020	1.020	1.020	5,400	1.0163	0.00%
2025-09-16	0	1.010	1.000	1.090	1.010	1.050	64,000	65,790	1.0280	1.010	1.000	1.090	1.010	1.050	64,000	1.0280	-6.48%
2025-09-15	0	1.080	1.050	1.100	1.050	1.120	149,000	161,240	1.0821	1.080	1.050	1.100	1.050	1.120	149,000	1.0821	-9.24%
2025-09-12	0	1.190	1.120	1.200	1.190	1.200	25,000	29,950	1.1980	1.190	1.120	1.200	1.190	1.200	25,000	1.1980	-0.83%
2025-09-11	0	1.200	1.120	1.200	1.200	1.200	10,000	12,000	1.2000	1.200	1.120	1.200	1.200	1.200	10,000	1.2000	0.00%
2025-09-10	0	1.200	1.180	1.220	-	-	0	0	-	1.200	1.180	1.220	-	-	0	-	0.00%
2025-09-09	0	1.200	1.110	1.210	1.200	1.240	101,200	121,954	1.2051	1.200	1.110	1.210	1.200	1.240	101,200	1.2051	0.84%
2025-09-08	0	1.190	1.190	1.270	-	-	800	904	1.1300	1.190	1.190	1.270	-	-	800	1.1300	1.71%
2025-09-05	0	1.170	1.170	1.220	1.050	1.180	106,000	119,330	1.1258	1.170	1.170	1.220	1.050	1.180	106,000	1.1258	-0.85%
2025-09-04	0	1.180	1.170	1.300	1.140	1.350	93,000	118,830	1.2777	1.180	1.170	1.300	1.140	1.350	93,000	1.2777	6.31%
2025-09-03	0	1.110	0.970	1.290	1.100	1.230	45,000	51,950	1.1544	1.110	0.970	1.290	1.100	1.230	45,000	1.1544	-14.62%
2025-09-02	0	1.300	1.200	1.300	1.300	1.300	95,000	123,500	1.3000	1.300	1.200	1.300	1.300	1.300	95,000	1.3000	0.00%
2025-09-01	0	1.300	1.220	1.300	1.300	1.300	100,400	130,472	1.2995	1.300	1.220	1.300	1.300	1.300	100,400	1.2995	6.56%
2025-08-29	0	1.220	1.100	1.400	1.200	1.220	142,800	173,338	1.2139	1.220	1.100	1.400	1.200	1.220	142,800	1.2139	0.83%
2025-08-28	0	1.210	1.110	1.210	1.210	1.240	35,000	42,700	1.2200	1.210	1.110	1.210	1.210	1.240	35,000	1.2200	-6.20%
2025-08-27	0	1.290	1.290	1.380	1.250	1.490	55,200	72,938	1.3213	1.290	1.290	1.380	1.250	1.490	55,200	1.3213	-13.42%
2025-08-26	0	1.490	1.360	1.500	1.490	1.490	5,000	7,450	1.4900	1.490	1.360	1.500	1.490	1.490	5,000	1.4900	2.76%
2025-08-25	0	1.450	1.340	1.500	1.450	1.500	11,000	16,160	1.4691	1.450	1.340	1.500	1.450	1.500	11,000	1.4691	1.40%
2025-08-22	0	1.430	1.420	1.500	1.430	1.500	32,000	47,450	1.4828	1.430	1.420	1.500	1.430	1.500	32,000	1.4828	0.70%
2025-08-21	0	1.420	1.420	1.500	1.420	1.500	39,000	56,750	1.4551	1.420	1.420	1.500	1.420	1.500	39,000	1.4551	-4.05%
2025-08-20	0	1.480	1.460	1.500	1.480	1.600	35,000	53,400	1.5257	1.480	1.460	1.500	1.480	1.600	35,000	1.5257	-1.33%
2025-08-19	0	1.500	1.460	1.600	1.500	1.510	55,000	82,550	1.5009	1.500	1.460	1.600	1.500	1.510	55,000	1.5009	0.00%
2025-08-18	0	1.500	1.450	1.600	1.500	1.550	75,000	114,000	1.5200	1.500	1.450	1.600	1.500	1.550	75,000	1.5200	0.00%
2025-08-15	0	1.500	1.430	1.690	1.230	1.500	38,000	53,820	1.4163	1.500	1.430	1.690	1.230	1.500	38,000	1.4163	-9.09%
2025-08-14	0	1.650	1.630	1.760	1.650	1.650	10,000	16,170	1.6170	1.650	1.630	1.760	1.650	1.650	10,000	1.6170	-6.78%
2025-08-13	0	1.770	1.600	1.800	1.650	1.770	61,640	106,169	1.7224	1.770	1.600	1.800	1.650	1.770	61,640	1.7224	-4.84%
2025-08-12	0	1.860	1.820	1.860	1.800	2.020	144,400	271,408	1.8796	1.860	1.820	1.860	1.800	2.020	144,400	1.8796	5.68%
2025-08-11	0	1.760	1.660	1.760	1.750	1.800	76,100	134,312	1.7649	1.760	1.660	1.760	1.750	1.800	76,100	1.7649	-2.22%
2025-08-08	0	1.800	1.760	1.840	1.730	1.860	104,000	185,970	1.7882	1.800	1.760	1.840	1.730	1.860	104,000	1.7882	6.51%
2025-08-07	0	1.690	1.680	1.860	1.690	1.720	136,200	231,108	1.6968	1.690	1.680	1.860	1.690	1.720	136,200	1.6968	-0.59%
2025-08-06	0	1.700	1.650	1.860	1.680	1.710	220,000	374,000	1.7000	1.700	1.650	1.860	1.680	1.710	220,000	1.7000	0.00%
2025-08-05	0	1.700	1.650	1.750	1.700	1.860	67,080	117,809	1.7562	1.700	1.650	1.750	1.700	1.860	67,080	1.7562	-8.60%
2025-08-04	0	1.860	1.800	1.860	1.700	1.860	120,200	210,794	1.7537	1.860	1.800	1.860	1.700	1.860	120,200	1.7537	3.91%
2025-08-01	0	1.790	1.790	1.890	1.560	1.960	97,400	177,202	1.8193	1.790	1.790	1.890	1.560	1.960	97,400	1.8193	-8.67%
2025-07-31	0	1.960	1.710	2.150	1.960	1.960	15,000	29,400	1.9600	1.960	1.710	2.150	1.960	1.960	15,000	1.9600	0.51%
2025-07-30	0	1.950	1.950	2.240	1.950	2.000	53,240	105,563	1.9828	1.950	1.950	2.240	1.950	2.000	53,240	1.9828	-2.50%
2025-07-29	0	2.000	2.010	2.050	1.990	2.170	104,160	212,093	2.0362	2.000	2.010	2.050	1.990	2.170	104,160	2.0362	-8.26%
2025-07-28	0	2.180	2.150	2.180	2.040	3.300	611,280	1,663,864	2.7219	2.180	2.150	2.180	2.040	3.300	611,280	2.7219	-12.80%
2025-07-25	0	2.500	2.300	2.400	1.200	2.800	655,810	1,235,794	1.8844	2.500	2.300	2.400	1.200	2.800	655,810	1.8844	98.41%
2025-07-24	0	1.260	1.260	1.290	0.760	1.510	506,078	629,676	1.2442	1.260	1.260	1.290	0.760	1.510	506,078	1.2442	65.79%
2025-07-23	0	0.760	0.760	0.800	0.610	0.750	61,200	43,020	0.7029	0.760	0.760	0.800	0.610	0.750	61,200	0.7029	15.15%
2025-07-22	0	0.660	0.660	0.740	-	-	200	122	0.6100	0.660	0.660	0.740	-	-	200	0.6100	0.00%
2025-07-21	0	0.660	0.660	0.740	-	-	0	0	-	0.660	0.660	0.740	-	-	0	-	1.54%
2025-07-18	0	0.650	0.650	0.750	0.650	0.650	4,000	2,600	0.6500	0.650	0.650	0.750	0.650	0.650	4,000	0.6500	0.00%
2025-07-17	0	0.650	0.630	0.760	-	-	800	480	0.6000	0.650	0.630	0.760	-	-	800	0.6000	0.00%
2025-07-16	0	0.650	0.680	0.740	0.650	0.730	92,200	63,998	0.6941	0.650	0.680	0.740	0.650	0.730	92,200	0.6941	-17.72%
2025-07-15	0	0.079	0.076	0.079	0.075	0.089	1,892,000	149,500	0.0790	0.790	0.760	0.790	0.750	0.890	189,200	0.7902	-12.22%
2025-07-14	0	0.090	0.089	0.093	0.088	0.095	280,000	25,640	0.0916	0.900	0.890	0.930	0.880	0.950	28,000	0.9157	8.43%
2025-07-11	0	0.083	0.082	0.088	0.081	0.083	210,000	17,150	0.0817	0.830	0.820	0.880	0.810	0.830	21,000	0.8167	1.22%
2025-07-10	0	0.082	0.082	0.092	0.081	0.086	101,420	8,321	0.0820	0.820	0.820	0.920	0.810	0.860	10,142	0.8204	-6.82%
2025-07-09	0	0.088	0.086	0.092	0.088	0.088	194,000	16,912	0.0872	0.880	0.860	0.920	0.880	0.880	19,400	0.8718	4.76%
2025-07-08	0	0.084	0.084	0.086	0.080	0.088	220,000	18,340	0.0834	0.840	0.840	0.860	0.800	0.880	22,000	0.8336	-4.55%
2025-07-07	0	0.088	0.082	0.088	-	-	320	24	0.0750	0.880	0.820	0.880	-	-	32	0.7500	0.00%
2025-07-04	0	0.088	0.082	0.088	0.076	0.088	200,000	17,360	0.0868	0.880	0.820	0.880	0.760	0.880	20,000	0.8680	12.82%
2025-07-03	0	0.078	0.077	0.078	0.077	0.081	260,000	20,740	0.0798	0.780	0.770	0.780	0.770	0.810	26,000	0.7977	-4.88%
2025-07-02	0	0.082	0.080	0.092	0.082	0.094	1,960,000	177,400	0.0905	0.820	0.800	0.920	0.820	0.940	196,000	0.9051	-2.38%
2025-06-30	0	0.084	0.076	0.085	0.081	0.084	162,000	13,360	0.0825	0.840	0.760	0.850	0.810	0.840	16,200	0.8247	7.69%
2025-06-27	0	0.078	0.071	0.082	0.078	0.080	620,000	48,740	0.0786	0.780	0.710	0.820	0.780	0.800	62,000	0.7861	11.43%
2025-06-26	0	0.070	0.067	0.078	0.070	0.070	60,000	4,200	0.0700	0.700	0.670	0.780	0.700	0.700	6,000	0.7000	-6.67%
2025-06-25	0	0.075	0.071	0.080	0.075	0.075	100,000	7,500	0.0750	0.750	0.710	0.800	0.750	0.750	10,000	0.7500	5.63%
2025-06-24	0	0.071	0.067	0.080	0.071	0.071	284,000	20,124	0.0709	0.710	0.670	0.800	0.710	0.710	28,400	0.7086	4.41%
2025-06-23	0	0.068	0.066	0.071	0.068	0.068	80,000	5,440	0.0680	0.680	0.660	0.710	0.680	0.680	8,000	0.6800	7.94%
2025-06-20	0	0.063	0.060	0.068	0.063	0.063	180,000	11,340	0.0630	0.630	0.600	0.680	0.630	0.630	18,000	0.6300	0.00%
2025-06-19	0	0.063	0.060	0.068	-	-	0	0	-	0.630	0.600	0.680	-	-	0	-	0.00%
2025-06-18	0	0.063	0.061	0.068	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2025-06-17	0	0.063	0.060	0.068	0.060	0.063	118,000	7,212	0.0611	0.630	0.600	0.680	0.600	0.630	11,800	0.6112	0.00%
2025-06-16	0	0.063	0.063	0.068	0.060	0.063	136,000	8,160	0.0600	0.630	0.630	0.680	0.600	0.630	13,600	0.6000	0.00%
2025-06-13	0	0.063	0.063	0.068	0.061	0.062	140,000	8,640	0.0617	0.630	0.630	0.680	0.610	0.620	14,000	0.6171	1.61%
2025-06-12	0	0.062	0.062	0.068	0.062	0.062	20,000	1,240	0.0620	0.620	0.620	0.680	0.620	0.620	2,000	0.6200	3.33%
2025-06-11	0	0.060	0.060	0.066	0.060	0.060	20,000	1,200	0.0600	0.600	0.600	0.660	0.600	0.600	2,000	0.6000	-7.69%
2025-06-10	0	0.065	0.060	0.068	0.057	0.065	842,000	51,724	0.0614	0.650	0.600	0.680	0.570	0.650	84,200	0.6143	-5.80%
2025-06-09	0	0.069	0.063	-	-	-	0	0	-	0.690	0.630	-	-	-	0	-	0.00%
2025-06-06	0	0.069	0.063	-	-	-	0	0	-	0.690	0.630	-	-	-	0	-	0.00%
2025-06-05	0	0.069	0.065	-	-	-	0	0	-	0.690	0.650	-	-	-	0	-	0.00%
2025-06-04	0	0.069	0.063	0.079	-	-	0	0	-	0.690	0.630	0.790	-	-	0	-	0.00%
2025-06-03	0	0.069	0.066	0.085	0.069	0.069	20,000	1,380	0.0690	0.690	0.660	0.850	0.690	0.690	2,000	0.6900	6.15%
2025-06-02	0	0.065	0.065	0.068	0.065	0.065	44,200	2,852	0.0645	0.650	0.650	0.680	0.650	0.650	4,420	0.6452	-5.80%
2025-05-30	0	0.069	0.065	0.070	0.062	0.076	1,120,000	74,620	0.0666	0.690	0.650	0.700	0.620	0.760	112,000	0.6663	-8.00%
2025-05-29	0	0.075	0.074	0.093	-	-	0	0	-	0.750	0.740	0.930	-	-	0	-	0.00%
2025-05-28	0	0.075	0.074	0.093	-	-	0	0	-	0.750	0.740	0.930	-	-	0	-	0.00%
2025-05-27	0	0.075	0.074	0.093	-	-	0	0	-	0.750	0.740	0.930	-	-	0	-	0.00%
2025-05-26	0	0.075	0.074	0.093	-	-	0	0	-	0.750	0.740	0.930	-	-	0	-	0.00%
2025-05-23	0	0.075	0.074	0.093	-	-	80	4	0.0500	0.750	0.740	0.930	-	-	8	0.5000	0.00%
2025-05-22	0	0.075	0.073	0.093	0.075	0.075	20,000	1,500	0.0750	0.750	0.730	0.930	0.750	0.750	2,000	0.7500	0.00%
2025-05-21	0	0.075	0.075	0.093	0.075	0.075	29,600	2,162	0.0730	0.750	0.750	0.930	0.750	0.750	2,960	0.7304	-1.32%
2025-05-20	0	0.076	0.075	0.076	0.076	0.076	60,000	4,560	0.0760	0.760	0.750	0.760	0.760	0.760	6,000	0.7600	1.33%
2025-05-19	0	0.075	0.075	0.090	-	-	0	0	-	0.750	0.750	0.900	-	-	0	-	0.00%
2025-05-16	0	0.075	0.075	0.086	0.075	0.083	640,000	50,240	0.0785	0.750	0.750	0.860	0.750	0.830	64,000	0.7850	-6.25%
2025-05-15	0	0.080	0.076	0.080	-	-	400	26	0.0650	0.800	0.760	0.800	-	-	40	0.6500	0.00%
2025-05-14	0	0.080	0.079	0.080	0.080	0.080	80,000	6,400	0.0800	0.800	0.790	0.800	0.800	0.800	8,000	0.8000	2.56%
2025-05-13	0	0.078	0.077	0.078	0.076	0.085	660,000	51,400	0.0779	0.780	0.770	0.780	0.760	0.850	66,000	0.7788	-10.34%
2025-05-12	0	0.087	0.086	0.099	0.087	0.087	20,000	1,740	0.0870	0.870	0.860	0.990	0.870	0.870	2,000	0.8700	1.16%
2025-05-09	0	0.086	0.085	0.097	0.086	0.088	180,000	15,620	0.0868	0.860	0.850	0.970	0.860	0.880	18,000	0.8678	-1.15%
2025-05-08	0	0.087	0.087	0.099	0.087	0.093	510,000	46,760	0.0917	0.870	0.870	0.990	0.870	0.930	51,000	0.9169	-4.40%
2025-05-07	0	0.091	0.091	0.099	0.086	0.090	60,000	5,240	0.0873	0.910	0.910	0.990	0.860	0.900	6,000	0.8733	1.11%
2025-05-06	0	0.090	0.087	0.090	0.083	0.090	60,000	5,160	0.0860	0.900	0.870	0.900	0.830	0.900	6,000	0.8600	0.00%
2025-05-02	0	0.090	0.090	0.100	0.090	0.090	60,000	5,400	0.0900	0.900	0.900	1.000	0.900	0.900	6,000	0.9000	-10.00%
2025-04-30	0	0.100	0.092	0.102	0.090	0.104	1,100,000	104,660	0.0951	1.000	0.920	1.020	0.900	1.040	110,000	0.9515	-6.54%
2025-04-29	0	0.107	0.106	0.110	0.099	0.145	7,702,200	945,332	0.1227	1.070	1.060	1.100	0.990	1.450	770,220	1.2274	3.88%
2025-04-28	0	0.103	0.101	0.103	0.098	0.109	620,000	63,700	0.1027	1.030	1.010	1.030	0.980	1.090	62,000	1.0274	6.19%
2025-04-25	0	0.097	0.097	0.101	0.093	0.105	500,000	47,800	0.0956	0.970	0.970	1.010	0.930	1.050	50,000	0.9560	-2.02%
2025-04-24	0	0.099	0.092	0.099	0.086	0.099	1,152,000	108,340	0.0940	0.990	0.920	0.990	0.860	0.990	115,200	0.9405	5.32%
2025-04-23	0	0.094	0.091	0.094	0.090	0.110	3,604,200	347,333	0.0964	0.940	0.910	0.940	0.900	1.100	360,420	0.9637	-7.84%
2025-04-22	0	0.102	0.102	0.105	0.068	0.144	37,960,800	4,446,103	0.1171	1.020	1.020	1.050	0.680	1.440	3,796,080	1.1712	70.00%
2025-04-17	0	0.060	0.050	0.063	-	-	0	0	-	0.600	0.500	0.630	-	-	0	-	0.00%
2025-04-16	0	0.060	0.060	0.063	0.060	0.060	420,000	25,200	0.0600	0.600	0.600	0.630	0.600	0.600	42,000	0.6000	1.69%
2025-04-15	0	0.059	0.053	0.064	-	-	0	0	-	0.590	0.530	0.640	-	-	0	-	0.00%
2025-04-14	0	0.059	0.055	0.060	0.058	0.059	180,000	10,500	0.0583	0.590	0.550	0.600	0.580	0.590	18,000	0.5833	1.72%
2025-04-11	0	0.058	0.050	0.058	0.058	0.058	120,000	6,960	0.0580	0.580	0.500	0.580	0.580	0.580	12,000	0.5800	11.54%
2025-04-10	0	0.052	0.042	0.052	-	-	0	0	-	0.520	0.420	0.520	-	-	0	-	0.00%
2025-04-09	0	0.052	0.042	0.057	-	-	0	0	-	0.520	0.420	0.570	-	-	0	-	0.00%
2025-04-08	0	0.052	0.042	0.059	-	-	0	0	-	0.520	0.420	0.590	-	-	0	-	0.00%
2025-04-07	0	0.052	0.052	0.057	0.052	0.054	580,000	30,880	0.0532	0.520	0.520	0.570	0.520	0.540	58,000	0.5324	-21.21%
2025-04-03	0	0.066	0.057	0.068	-	-	0	0	-	0.660	0.570	0.680	-	-	0	-	0.00%
2025-04-02	0	0.066	0.057	0.068	-	-	0	0	-	0.660	0.570	0.680	-	-	0	-	0.00%
2025-04-01	0	0.066	0.057	0.066	-	-	1,800	101	0.0561	0.660	0.570	0.660	-	-	180	0.5611	0.00%
2025-03-31	0	0.066	0.056	0.067	-	-	8,000	408	0.0510	0.660	0.560	0.670	-	-	800	0.5100	0.00%
2025-03-28	0	0.066	0.059	0.067	-	-	0	0	-	0.660	0.590	0.670	-	-	0	-	0.00%
2025-03-27	0	0.066	0.060	0.068	-	-	0	0	-	0.660	0.600	0.680	-	-	0	-	0.00%
2025-03-26	0	0.066	0.059	0.066	0.065	0.066	260,000	17,040	0.0655	0.660	0.590	0.660	0.650	0.660	26,000	0.6554	10.00%
2025-03-25	0	0.060	0.052	0.066	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2025-03-24	0	0.060	0.048	0.066	-	-	0	0	-	0.600	0.480	0.660	-	-	0	-	0.00%
2025-03-21	0	0.060	0.048	0.066	-	-	0	0	-	0.600	0.480	0.660	-	-	0	-	0.00%
2025-03-20	0	0.060	0.048	0.066	-	-	0	0	-	0.600	0.480	0.660	-	-	0	-	0.00%
2025-03-19	0	0.060	0.048	0.066	-	-	0	0	-	0.600	0.480	0.660	-	-	0	-	0.00%
2025-03-18	0	0.060	0.055	0.060	0.060	0.060	50,000	2,880	0.0576	0.600	0.550	0.600	0.600	0.600	5,000	0.5760	0.00%
2025-03-17	0	0.060	0.055	0.060	-	-	10,000	500	0.0500	0.600	0.550	0.600	-	-	1,000	0.5000	0.00%
2025-03-14	0	0.060	0.055	0.066	-	-	0	0	-	0.600	0.550	0.660	-	-	0	-	0.00%
2025-03-13	0	0.060	0.055	0.066	-	-	400	19	0.0475	0.600	0.550	0.660	-	-	40	0.4750	0.00%
2025-03-12	0	0.060	0.054	0.066	-	-	0	0	-	0.600	0.540	0.660	-	-	0	-	0.00%
2025-03-11	0	0.060	0.056	0.060	0.055	0.060	96,000	5,456	0.0568	0.600	0.560	0.600	0.550	0.600	9,600	0.5683	5.26%
2025-03-10	0	0.057	0.048	0.057	-	-	0	0	-	0.570	0.480	0.570	-	-	0	-	0.00%
2025-03-07	0	0.057	0.045	0.057	-	-	0	0	-	0.570	0.450	0.570	-	-	0	-	0.00%
2025-03-06	0	0.057	0.053	0.057	0.057	0.057	21,600	1,204	0.0557	0.570	0.530	0.570	0.570	0.570	2,160	0.5574	16.33%
2025-03-05	0	0.049	0.046	0.055	-	-	0	0	-	0.490	0.460	0.550	-	-	0	-	0.00%
2025-03-04	0	0.049	0.049	0.056	0.047	0.047	36,200	1,636	0.0452	0.490	0.490	0.560	0.470	0.470	3,620	0.4519	-2.00%
2025-03-03	0	0.050	0.048	0.057	-	-	100	4	0.0400	0.500	0.480	0.570	-	-	10	0.4000	0.00%
2025-02-28	0	0.050	0.045	0.055	-	-	0	0	-	0.500	0.450	0.550	-	-	0	-	0.00%
2025-02-27	0	0.050	0.042	0.053	0.050	0.050	60,000	3,000	0.0500	0.500	0.420	0.530	0.500	0.500	6,000	0.5000	0.00%
2025-02-26	0	0.050	0.050	0.058	-	-	0	0	-	0.500	0.500	0.580	-	-	0	-	0.00%
2025-02-25	0	0.050	0.050	0.058	0.050	0.054	540,000	27,260	0.0505	0.500	0.500	0.580	0.500	0.540	54,000	0.5048	-15.25%
2025-02-24	0	0.059	0.053	0.067	-	-	12,200	585	0.0480	0.590	0.530	0.670	-	-	1,220	0.4795	0.00%
2025-02-21	0	0.059	0.056	0.062	0.050	0.060	731,000	41,558	0.0569	0.590	0.560	0.620	0.500	0.600	73,100	0.5685	28.26%
2025-02-20	0	0.046	0.044	0.050	0.046	0.046	440,000	20,240	0.0460	0.460	0.440	0.500	0.460	0.460	44,000	0.4600	-6.12%
2025-02-19	0	0.049	0.044	0.050	-	-	0	0	-	0.490	0.440	0.500	-	-	0	-	0.00%
2025-02-18	0	0.049	0.044	0.050	-	-	12,000	480	0.0400	0.490	0.440	0.500	-	-	1,200	0.4000	0.00%
2025-02-17	0	0.049	0.044	0.056	-	-	0	0	-	0.490	0.440	0.560	-	-	0	-	0.00%
2025-02-14	0	0.049	0.047	0.058	0.049	0.049	28,000	1,344	0.0480	0.490	0.470	0.580	0.490	0.490	2,800	0.4800	-5.77%
2025-02-13	0	0.052	0.049	0.060	-	-	0	0	-	0.520	0.490	0.600	-	-	0	-	0.00%
2025-02-12	0	0.052	0.050	0.060	0.050	0.052	280,000	14,080	0.0503	0.520	0.500	0.600	0.500	0.520	28,000	0.5029	0.00%
2025-02-11	0	0.052	0.050	0.059	-	-	0	0	-	0.520	0.500	0.590	-	-	0	-	0.00%
2025-02-10	0	0.052	0.052	0.062	0.052	0.052	20,000	1,040	0.0520	0.520	0.520	0.620	0.520	0.520	2,000	0.5200	0.00%
2025-02-07	0	0.052	0.050	0.062	-	-	10,000	466	0.0466	0.520	0.500	0.620	-	-	1,000	0.4660	0.00%
2025-02-06	0	0.052	0.050	0.060	-	-	0	0	-	0.520	0.500	0.600	-	-	0	-	0.00%
2025-02-05	0	0.052	0.050	0.060	-	-	2,000	90	0.0450	0.520	0.500	0.600	-	-	200	0.4500	0.00%
2025-02-04	0	0.052	0.050	0.062	0.052	0.055	313,600	16,351	0.0521	0.520	0.500	0.620	0.520	0.550	31,360	0.5214	-5.45%
2025-02-03	0	0.055	0.050	0.062	-	-	0	0	-	0.550	0.500	0.620	-	-	0	-	0.00%
2025-01-28	0	0.055	0.050	0.061	-	-	800	36	0.0450	0.550	0.500	0.610	-	-	80	0.4500	0.00%
2025-01-27	0	0.055	0.050	0.059	-	-	0	0	-	0.550	0.500	0.590	-	-	0	-	0.00%
2025-01-24	0	0.055	0.052	0.059	0.055	0.055	200,000	11,000	0.0550	0.550	0.520	0.590	0.550	0.550	20,000	0.5500	-6.78%
2025-01-23	0	0.059	0.049	0.059	0.050	0.059	280,000	14,480	0.0517	0.590	0.490	0.590	0.500	0.590	28,000	0.5171	11.32%
2025-01-22	0	0.053	0.052	0.053	0.048	0.053	360,000	18,720	0.0520	0.530	0.520	0.530	0.480	0.530	36,000	0.5200	3.92%
2025-01-21	0	0.051	0.050	0.059	0.051	0.051	60,000	3,060	0.0510	0.510	0.500	0.590	0.510	0.510	6,000	0.5100	0.00%
2025-01-20	0	0.051	0.051	0.053	0.050	0.055	888,000	45,428	0.0512	0.510	0.510	0.530	0.500	0.550	88,800	0.5116	-15.00%
2025-01-17	0	0.060	0.051	0.060	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2025-01-16	0	0.060	0.056	0.062	0.060	0.062	420,000	25,240	0.0601	0.600	0.560	0.620	0.600	0.620	42,000	0.6010	-4.76%
2025-01-15	0	0.063	0.060	0.063	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	0.00%
2025-01-14	0	0.063	0.054	0.064	-	-	6,000	300	0.0500	0.630	0.540	0.640	-	-	600	0.5000	0.00%
2025-01-13	0	0.063	0.051	0.065	-	-	0	0	-	0.630	0.510	0.650	-	-	0	-	0.00%
2025-01-10	0	0.063	0.054	0.065	-	-	0	0	-	0.630	0.540	0.650	-	-	0	-	0.00%
2025-01-09	0	0.063	0.060	0.064	0.059	0.065	708,000	43,720	0.0618	0.630	0.600	0.640	0.590	0.650	70,800	0.6175	10.53%
2025-01-08	0	0.057	0.054	0.057	0.057	0.070	1,644,000	102,860	0.0626	0.570	0.540	0.570	0.570	0.700	164,400	0.6257	-21.92%
2025-01-07	0	0.073	0.071	0.078	0.073	0.073	200,000	14,600	0.0730	0.730	0.710	0.780	0.730	0.730	20,000	0.7300	-15.12%
2025-01-06	0	0.086	0.075	0.094	-	-	0	0	-	0.860	0.750	0.940	-	-	0	-	0.00%
2025-01-03	0	0.086	0.073	0.095	-	-	0	0	-	0.860	0.730	0.950	-	-	0	-	0.00%
2025-01-02	0	0.086	0.075	0.097	-	-	0	0	-	0.860	0.750	0.970	-	-	0	-	0.00%
2024-12-31	0	0.086	0.073	0.097	-	-	0	0	-	0.860	0.730	0.970	-	-	0	-	0.00%
2024-12-30	0	0.086	0.073	0.098	-	-	2,000	136	0.0680	0.860	0.730	0.980	-	-	200	0.6800	0.00%
2024-12-27	0	0.086	0.073	0.095	-	-	0	0	-	0.860	0.730	0.950	-	-	0	-	0.00%
2024-12-24	0	0.086	0.074	0.098	-	-	0	0	-	0.860	0.740	0.980	-	-	0	-	0.00%
2024-12-23	0	0.086	0.073	0.095	-	-	0	0	-	0.860	0.730	0.950	-	-	0	-	0.00%
2024-12-20	0	0.086	0.073	0.095	-	-	0	0	-	0.860	0.730	0.950	-	-	0	-	0.00%
2024-12-19	0	0.086	0.075	0.095	-	-	0	0	-	0.860	0.750	0.950	-	-	0	-	0.00%
2024-12-18	0	0.086	0.080	0.095	-	-	0	0	-	0.860	0.800	0.950	-	-	0	-	0.00%
2024-12-17	0	0.086	0.080	0.096	-	-	0	0	-	0.860	0.800	0.960	-	-	0	-	0.00%
2024-12-16	0	0.086	0.086	0.099	0.082	0.100	418,000	38,320	0.0917	0.860	0.860	0.990	0.820	1.000	41,800	0.9167	-14.00%
2024-12-13	0	0.100	0.091	0.109	0.090	0.100	501,000	47,685	0.0952	1.000	0.910	1.090	0.900	1.000	50,100	0.9518	5.26%
2024-12-12	0	0.095	0.095	0.107	0.093	0.100	420,000	39,680	0.0945	0.950	0.950	1.070	0.930	1.000	42,000	0.9448	-11.21%
2024-12-11	0	0.107	0.092	0.121	-	-	0	0	-	1.070	0.920	1.210	-	-	0	-	0.00%
2024-12-10	0	0.107	0.091	0.120	-	-	0	0	-	1.070	0.910	1.200	-	-	0	-	0.00%
2024-12-09	0	0.107	0.092	0.120	-	-	0	0	-	1.070	0.920	1.200	-	-	0	-	0.00%
2024-12-06	0	0.107	0.098	0.120	-	-	0	0	-	1.070	0.980	1.200	-	-	0	-	0.00%
2024-12-05	0	0.107	0.098	0.120	-	-	0	0	-	1.070	0.980	1.200	-	-	0	-	0.00%
2024-12-04	0	0.107	0.097	0.120	-	-	0	0	-	1.070	0.970	1.200	-	-	0	-	0.00%
2024-12-03	0	0.107	0.107	0.128	0.104	0.107	260,000	27,100	0.1042	1.070	1.070	1.280	1.040	1.070	26,000	1.0423	-5.31%
2024-12-02	0	0.113	0.104	0.113	-	-	0	0	-	1.130	1.040	1.130	-	-	0	-	0.00%
2024-11-29	0	0.113	0.105	0.129	-	-	0	0	-	1.130	1.050	1.290	-	-	0	-	0.00%
2024-11-28	0	0.113	0.105	0.113	-	-	0	0	-	1.130	1.050	1.130	-	-	0	-	0.00%
2024-11-27	0	0.113	0.104	0.115	-	-	0	0	-	1.130	1.040	1.150	-	-	0	-	0.00%
2024-11-26	0	0.113	0.106	0.129	0.113	0.113	400,000	45,200	0.1130	1.130	1.060	1.290	1.130	1.130	40,000	1.1300	0.00%
2024-11-25	0	0.113	0.105	0.129	-	-	0	0	-	1.130	1.050	1.290	-	-	0	-	0.00%
2024-11-22	0	0.113	0.113	0.129	0.111	0.111	26,000	2,880	0.1108	1.130	1.130	1.290	1.110	1.110	2,600	1.1077	-13.08%
2024-11-21	0	0.130	0.113	0.130	-	-	0	0	-	1.300	1.130	1.300	-	-	0	-	0.00%
2024-11-20	0	0.130	0.111	0.130	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2024-11-19	0	0.130	0.111	0.130	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2024-11-18	0	0.130	0.111	0.130	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2024-11-15	0	0.130	0.111	0.130	-	-	1,800	189	0.1050	1.300	1.110	1.300	-	-	180	1.0500	0.00%
2024-11-14	0	0.130	0.112	0.130	-	-	0	0	-	1.300	1.120	1.300	-	-	0	-	0.00%
2024-11-13	0	0.130	0.111	0.130	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2024-11-12	0	0.130	0.111	0.130	-	-	2,000	202	0.1010	1.300	1.110	1.300	-	-	200	1.0100	0.00%
2024-11-11	0	0.130	0.111	0.130	-	-	0	0	-	1.300	1.110	1.300	-	-	0	-	0.00%
2024-11-08	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-11-07	0	0.130	0.114	-	-	-	0	0	-	1.300	1.140	-	-	-	0	-	0.00%
2024-11-06	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-11-05	0	0.130	0.115	-	-	-	200	21	0.1050	1.300	1.150	-	-	-	20	1.0500	0.00%
2024-11-04	0	0.130	0.114	0.146	0.111	0.130	56,840	6,615	0.1164	1.300	1.140	1.460	1.110	1.300	5,684	1.1638	0.00%
2024-11-01	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-10-31	0	0.130	0.111	-	-	-	10,000	1,010	0.1010	1.300	1.110	-	-	-	1,000	1.0100	0.00%
2024-10-30	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-10-29	0	0.130	0.116	-	-	-	0	0	-	1.300	1.160	-	-	-	0	-	0.00%
2024-10-28	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-10-25	0	0.130	0.130	-	0.130	0.130	30,000	3,800	0.1267	1.300	1.300	-	1.300	1.300	3,000	1.2667	0.00%
2024-10-24	0	0.130	0.130	-	0.130	0.130	20,000	2,600	0.1300	1.300	1.300	-	1.300	1.300	2,000	1.3000	0.00%
2024-10-23	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-10-22	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-10-21	0	0.130	0.111	-	-	-	0	0	-	1.300	1.110	-	-	-	0	-	0.00%
2024-10-18	0	0.130	0.111	-	-	-	2,000	200	0.1000	1.300	1.110	-	-	-	200	1.0000	0.00%
2024-10-17	0	0.130	0.112	0.145	-	-	0	0	-	1.300	1.120	1.450	-	-	0	-	0.00%
2024-10-16	0	0.130	0.111	0.145	-	-	0	0	-	1.300	1.110	1.450	-	-	0	-	0.00%
2024-10-15	0	0.130	0.116	0.145	0.130	0.130	140,000	18,200	0.1300	1.300	1.160	1.450	1.300	1.300	14,000	1.3000	-10.34%
2024-10-14	0	0.145	0.130	0.145	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2024-10-10	0	0.145	0.122	0.145	-	-	0	0	-	1.450	1.220	1.450	-	-	0	-	0.00%
2024-10-09	0	0.145	0.140	0.145	-	-	200,000	28,000	0.1400	1.450	1.400	1.450	-	-	20,000	1.4000	-7.64%
2024-10-08	0	0.157	0.137	0.157	-	-	8,000	972	0.1215	1.570	1.370	1.570	-	-	800	1.2150	0.00%
2024-10-07	0	0.157	0.130	0.170	0.128	0.157	892,400	137,177	0.1537	1.570	1.300	1.700	1.280	1.570	89,240	1.5372	31.93%
2024-10-04	0	0.119	0.119	0.120	0.115	0.115	200,000	23,000	0.1150	1.190	1.190	1.200	1.150	1.150	20,000	1.1500	3.48%
2024-10-03	0	0.115	0.106	0.132	-	-	10,000	960	0.0960	1.150	1.060	1.320	-	-	1,000	0.9600	0.00%
2024-10-02	0	0.115	0.110	0.128	0.106	0.115	140,000	15,200	0.1086	1.150	1.100	1.280	1.060	1.150	14,000	1.0857	3.60%
2024-09-30	0	0.111	0.110	0.124	0.111	0.122	370,000	43,950	0.1188	1.110	1.100	1.240	1.110	1.220	37,000	1.1878	-4.31%
2024-09-27	0	0.116	0.106	0.126	0.106	0.116	244,000	26,646	0.1092	1.160	1.060	1.260	1.060	1.160	24,400	1.0920	3.57%
2024-09-26	0	0.112	0.105	0.118	0.112	0.112	60,400	6,760	0.1119	1.120	1.050	1.180	1.120	1.120	6,040	1.1192	0.00%
2024-09-25	0	0.112	0.110	0.112	0.106	0.112	186,000	20,164	0.1084	1.120	1.100	1.120	1.060	1.120	18,600	1.0841	0.90%
2024-09-24	0	0.111	0.106	0.120	-	-	0	0	-	1.110	1.060	1.200	-	-	0	-	0.00%
2024-09-23	0	0.111	0.106	0.120	-	-	0	0	-	1.110	1.060	1.200	-	-	0	-	0.00%
2024-09-20	0	0.111	0.110	0.130	-	-	480	47	0.0979	1.110	1.100	1.300	-	-	48	0.9792	0.00%
2024-09-19	0	0.111	0.106	0.130	-	-	0	0	-	1.110	1.060	1.300	-	-	0	-	0.00%
2024-09-17	0	0.111	0.106	0.120	-	-	0	0	-	1.110	1.060	1.200	-	-	0	-	0.00%
2024-09-16	0	0.111	0.106	0.120	-	-	0	0	-	1.110	1.060	1.200	-	-	0	-	0.00%
2024-09-13	0	0.111	0.106	0.120	-	-	0	0	-	1.110	1.060	1.200	-	-	0	-	0.00%
2024-09-12	0	0.111	0.110	0.120	0.110	0.120	196,000	22,064	0.1126	1.110	1.100	1.200	1.100	1.200	19,600	1.1257	2.78%
2024-09-11	0	0.108	0.105	0.120	-	-	10,000	950	0.0950	1.080	1.050	1.200	-	-	1,000	0.9500	0.00%
2024-09-10	0	0.108	0.105	0.120	-	-	0	0	-	1.080	1.050	1.200	-	-	0	-	0.00%
2024-09-09	0	0.108	0.105	0.120	-	-	2,000	200	0.1000	1.080	1.050	1.200	-	-	200	1.0000	0.00%
2024-09-05	0	0.108	0.105	0.120	-	-	0	0	-	1.080	1.050	1.200	-	-	0	-	0.00%
2024-09-04	0	0.108	0.108	0.120	-	-	0	0	-	1.080	1.080	1.200	-	-	0	-	0.00%
2024-09-03	0	0.108	0.108	0.120	-	-	0	0	-	1.080	1.080	1.200	-	-	0	-	0.00%
2024-09-02	0	0.108	0.108	0.120	-	-	0	0	-	1.080	1.080	1.200	-	-	0	-	2.86%
2024-08-30	0	0.105	0.105	0.120	-	-	0	0	-	1.050	1.050	1.200	-	-	0	-	0.00%
2024-08-29	0	0.105	0.105	0.129	0.105	0.105	100,000	10,500	0.1050	1.050	1.050	1.290	1.050	1.050	10,000	1.0500	-1.87%
2024-08-28	0	0.107	0.107	0.119	0.105	0.107	50,000	5,240	0.1048	1.070	1.070	1.190	1.050	1.070	5,000	1.0480	-2.73%
2024-08-27	0	0.110	0.105	0.120	-	-	0	0	-	1.100	1.050	1.200	-	-	0	-	0.00%
2024-08-26	0	0.110	0.108	0.119	-	-	1,200	117	0.0975	1.100	1.080	1.190	-	-	120	0.9750	0.00%
2024-08-23	0	0.110	0.110	0.120	0.106	0.110	618,000	67,360	0.1090	1.100	1.100	1.200	1.060	1.100	61,800	1.0900	3.77%
2024-08-22	0	0.106	0.106	0.110	0.105	0.111	222,000	24,040	0.1083	1.060	1.060	1.100	1.050	1.110	22,200	1.0829	-7.83%
2024-08-21	0	0.115	0.111	0.129	-	-	0	0	-	1.150	1.110	1.290	-	-	0	-	0.00%
2024-08-20	0	0.115	0.111	0.129	-	-	0	0	-	1.150	1.110	1.290	-	-	0	-	0.00%
2024-08-19	0	0.115	0.111	0.129	-	-	0	0	-	1.150	1.110	1.290	-	-	0	-	0.00%
2024-08-16	0	0.115	0.111	0.129	0.115	0.115	20,000	2,300	0.1150	1.150	1.110	1.290	1.150	1.150	2,000	1.1500	0.88%
2024-08-15	0	0.114	0.111	0.129	-	-	4,000	420	0.1050	1.140	1.110	1.290	-	-	400	1.0500	0.00%
2024-08-14	0	0.114	0.111	0.112	-	-	200	21	0.1050	1.140	1.110	1.120	-	-	20	1.0500	-0.87%
2024-08-13	0	0.115	0.111	0.115	-	-	11,600	1,218	0.1050	1.150	1.110	1.150	-	-	1,160	1.0500	-1.71%
2024-08-12	0	0.117	0.112	0.131	0.111	0.111	20,000	2,220	0.1110	1.170	1.120	1.310	1.110	1.110	2,000	1.1100	0.86%
2024-08-09	0	0.116	0.111	0.131	-	-	920	97	0.1054	1.160	1.110	1.310	-	-	92	1.0543	0.00%
2024-08-08	0	0.116	0.111	0.131	-	-	0	0	-	1.160	1.110	1.310	-	-	0	-	0.00%
2024-08-07	0	0.116	0.111	0.131	-	-	0	0	-	1.160	1.110	1.310	-	-	0	-	0.00%
2024-08-06	0	0.116	0.111	0.131	-	-	2,400	247	0.1029	1.160	1.110	1.310	-	-	240	1.0292	0.00%
2024-08-05	0	0.116	0.111	0.131	-	-	0	0	-	1.160	1.110	1.310	-	-	0	-	0.00%
2024-08-02	0	0.116	0.115	0.131	-	-	0	0	-	1.160	1.150	1.310	-	-	0	-	0.00%
2024-08-01	0	0.116	0.116	0.131	-	-	0	0	-	1.160	1.160	1.310	-	-	0	-	3.57%
2024-07-31	0	0.112	0.111	-	-	-	0	0	-	1.120	1.110	-	-	-	0	-	0.00%
2024-07-30	0	0.112	0.111	-	-	-	0	0	-	1.120	1.110	-	-	-	0	-	0.00%
2024-07-29	0	0.112	0.111	0.132	-	-	0	0	-	1.120	1.110	1.320	-	-	0	-	0.00%
2024-07-26	0	0.112	0.111	0.132	-	-	0	0	-	1.120	1.110	1.320	-	-	0	-	0.00%
2024-07-25	0	0.112	0.111	0.125	-	-	0	0	-	1.120	1.110	1.250	-	-	0	-	0.00%
2024-07-24	0	0.112	0.112	0.132	-	-	0	0	-	1.120	1.120	1.320	-	-	0	-	1.82%
2024-07-23	0	0.110	0.110	0.132	0.110	0.110	160,000	17,600	0.1100	1.100	1.100	1.320	1.100	1.100	16,000	1.1000	0.00%
2024-07-22	0	0.110	0.101	0.132	-	-	0	0	-	1.100	1.010	1.320	-	-	0	-	0.00%
2024-07-19	0	0.110	0.110	0.130	0.110	0.113	126,000	13,854	0.1100	1.100	1.100	1.300	1.100	1.130	12,600	1.0995	-4.35%
2024-07-18	0	0.115	0.115	0.132	0.113	0.113	40,000	4,520	0.1130	1.150	1.150	1.320	1.130	1.130	4,000	1.1300	0.00%
2024-07-17	0	0.115	0.106	0.115	0.115	0.115	38,000	4,100	0.1079	1.150	1.060	1.150	1.150	1.150	3,800	1.0789	-1.71%
2024-07-16	0	0.117	0.110	0.132	-	-	0	0	-	1.170	1.100	1.320	-	-	0	-	0.00%
2024-07-15	0	0.117	0.113	0.132	-	-	0	0	-	1.170	1.130	1.320	-	-	0	-	0.00%
2024-07-12	0	0.117	0.117	0.133	-	-	0	0	-	1.170	1.170	1.330	-	-	0	-	0.00%
2024-07-11	0	0.117	0.120	0.133	0.117	0.117	22,000	2,538	0.1154	1.170	1.200	1.330	1.170	1.170	2,200	1.1536	-6.40%
2024-07-10	0	0.125	0.110	0.133	-	-	0	0	-	1.250	1.100	1.330	-	-	0	-	0.00%
2024-07-09	0	0.125	0.102	0.133	-	-	10	0	-	1.250	1.020	1.330	-	-	1	-	0.00%
2024-07-08	0	0.125	0.102	0.133	-	-	0	0	-	1.250	1.020	1.330	-	-	0	-	0.00%
2024-07-05	0	0.125	0.112	0.133	-	-	0	0	-	1.250	1.120	1.330	-	-	0	-	0.00%
2024-07-04	0	0.125	0.103	0.133	-	-	0	0	-	1.250	1.030	1.330	-	-	0	-	0.00%
2024-07-03	0	0.125	0.125	0.133	-	-	0	0	-	1.250	1.250	1.330	-	-	0	-	2.46%
2024-07-02	0	0.122	0.108	0.133	-	-	0	0	-	1.220	1.080	1.330	-	-	0	-	0.00%
2024-06-28	0	0.122	0.122	0.129	0.113	0.113	53,600	5,886	0.1098	1.220	1.220	1.290	1.130	1.130	5,360	1.0981	1.67%
2024-06-27	0	0.120	0.117	0.140	-	-	0	0	-	1.200	1.170	1.400	-	-	0	-	0.00%
2024-06-26	0	0.120	0.113	0.140	-	-	0	0	-	1.200	1.130	1.400	-	-	0	-	0.00%
2024-06-25	0	0.120	0.113	0.140	-	-	0	0	-	1.200	1.130	1.400	-	-	0	-	0.00%
2024-06-24	0	0.120	0.113	0.140	-	-	0	0	-	1.200	1.130	1.400	-	-	0	-	0.00%
2024-06-21	0	0.120	0.120	0.140	-	-	0	0	-	1.200	1.200	1.400	-	-	0	-	0.00%
2024-06-20	0	0.120	0.120	0.140	-	-	0	0	-	1.200	1.200	1.400	-	-	0	-	0.00%
2024-06-19	0	0.120	0.120	-	-	-	0	0	-	1.200	1.200	-	-	-	0	-	0.00%
2024-06-18	0	0.120	0.120	0.140	-	-	800	92	0.1150	1.200	1.200	1.400	-	-	80	1.1500	0.00%
2024-06-17	0	0.120	0.113	0.140	-	-	0	0	-	1.200	1.130	1.400	-	-	0	-	0.00%
2024-06-14	0	0.120	0.120	0.140	-	-	0	0	-	1.200	1.200	1.400	-	-	0	-	0.00%
2024-06-13	0	0.120	0.120	0.140	-	-	5,000	540	0.1080	1.200	1.200	1.400	-	-	500	1.0800	0.00%
2024-06-12	0	0.120	0.120	0.140	0.120	0.120	88,000	10,340	0.1175	1.200	1.200	1.400	1.200	1.200	8,800	1.1750	-1.64%
2024-06-11	0	0.122	0.122	0.140	0.122	0.122	23,600	2,843	0.1205	1.220	1.220	1.400	1.220	1.220	2,360	1.2047	0.00%
2024-06-07	0	0.122	0.115	0.140	-	-	0	0	-	1.220	1.150	1.400	-	-	0	-	0.00%
2024-06-06	0	0.122	0.122	0.140	-	-	0	0	-	1.220	1.220	1.400	-	-	0	-	2.52%
2024-06-05	0	0.119	0.113	0.158	-	-	0	0	-	1.190	1.130	1.580	-	-	0	-	0.00%
2024-06-04	0	0.119	0.119	0.153	0.118	0.118	36,000	4,208	0.1169	1.190	1.190	1.530	1.180	1.180	3,600	1.1689	-8.46%
2024-06-03	0	0.130	0.113	0.153	-	-	0	0	-	1.300	1.130	1.530	-	-	0	-	0.00%
2024-05-31	0	0.130	0.112	0.153	0.130	0.130	20,000	2,600	0.1300	1.300	1.120	1.530	1.300	1.300	2,000	1.3000	0.00%
2024-05-30	0	0.130	0.118	0.153	-	-	0	0	-	1.300	1.180	1.530	-	-	0	-	0.00%
2024-05-29	0	0.130	0.124	0.153	-	-	0	0	-	1.300	1.240	1.530	-	-	0	-	0.00%
2024-05-28	0	0.130	0.112	0.153	-	-	200	21	0.1050	1.300	1.120	1.530	-	-	20	1.0500	0.00%
2024-05-27	0	0.130	0.112	0.149	-	-	0	0	-	1.300	1.120	1.490	-	-	0	-	2.36%
2024-05-24	0	0.127	0.120	0.149	-	-	0	0	-	1.270	1.200	1.490	-	-	0	-	0.00%
2024-05-23	0	0.127	0.112	0.149	-	-	0	0	-	1.270	1.120	1.490	-	-	0	-	0.00%
2024-05-22	0	0.127	0.112	0.149	-	-	200	21	0.1050	1.270	1.120	1.490	-	-	20	1.0500	0.00%
2024-05-21	0	0.127	0.112	0.149	-	-	0	0	-	1.270	1.120	1.490	-	-	0	-	0.00%
2024-05-20	0	0.127	0.112	0.127	-	-	800	92	0.1150	1.270	1.120	1.270	-	-	80	1.1500	0.00%
2024-05-17	0	0.127	0.125	0.146	-	-	0	0	-	1.270	1.250	1.460	-	-	0	-	0.00%
2024-05-16	0	0.127	0.112	0.127	-	-	0	0	-	1.270	1.120	1.270	-	-	0	-	0.00%
2024-05-14	0	0.127	0.112	0.149	-	-	2,000	214	0.1070	1.270	1.120	1.490	-	-	200	1.0700	0.00%
2024-05-13	0	0.127	0.125	0.157	-	-	0	0	-	1.270	1.250	1.570	-	-	0	-	0.00%
2024-05-10	0	0.127	0.127	0.157	-	-	0	0	-	1.270	1.270	1.570	-	-	0	-	4.96%
2024-05-09	0	0.121	0.103	0.142	-	-	0	0	-	1.210	1.030	1.420	-	-	0	-	0.00%
2024-05-08	0	0.121	0.103	0.142	-	-	0	0	-	1.210	1.030	1.420	-	-	0	-	0.00%
2024-05-07	0	0.121	0.103	0.142	-	-	0	0	-	1.210	1.030	1.420	-	-	0	-	0.00%
2024-05-06	0	0.121	0.103	0.142	-	-	0	0	-	1.210	1.030	1.420	-	-	0	-	0.00%
2024-05-03	0	0.121	0.121	0.150	0.120	0.130	52,000	6,380	0.1227	1.210	1.210	1.500	1.200	1.300	5,200	1.2269	-7.63%
2024-05-02	0	0.131	0.106	0.151	0.131	0.131	64,200	8,275	0.1289	1.310	1.060	1.510	1.310	1.310	6,420	1.2889	6.50%
2024-04-30	0	0.123	0.106	0.132	-	-	0	0	-	1.230	1.060	1.320	-	-	0	-	0.00%
2024-04-29	0	0.123	0.106	0.135	-	-	0	0	-	1.230	1.060	1.350	-	-	0	-	0.00%
2024-04-26	0	0.123	0.105	0.136	-	-	0	0	-	1.230	1.050	1.360	-	-	0	-	0.00%
2024-04-25	0	0.123	0.113	0.138	0.123	0.123	20,000	2,460	0.1230	1.230	1.130	1.380	1.230	1.230	2,000	1.2300	7.89%
2024-04-24	0	0.114	0.114	0.123	0.114	0.114	80,000	9,120	0.1140	1.140	1.140	1.230	1.140	1.140	8,000	1.1400	-8.80%
2024-04-23	0	0.125	0.114	0.145	-	-	10,000	1,100	0.1100	1.250	1.140	1.450	-	-	1,000	1.1000	0.00%
2024-04-22	0	0.125	0.120	0.146	-	-	0	0	-	1.250	1.200	1.460	-	-	0	-	0.00%
2024-04-19	0	0.125	0.107	0.140	-	-	0	0	-	1.250	1.070	1.400	-	-	0	-	0.00%
2024-04-18	0	0.125	0.115	0.142	-	-	0	0	-	1.250	1.150	1.420	-	-	0	-	0.00%
2024-04-17	0	0.125	0.115	0.144	-	-	0	0	-	1.250	1.150	1.440	-	-	0	-	0.00%
2024-04-16	0	0.125	0.115	0.146	-	-	0	0	-	1.250	1.150	1.460	-	-	0	-	0.00%
2024-04-15	0	0.125	0.120	0.155	0.125	0.128	52,000	6,488	0.1248	1.250	1.200	1.550	1.250	1.280	5,200	1.2477	-10.71%
2024-04-12	0	0.140	0.128	0.156	-	-	0	0	-	1.400	1.280	1.560	-	-	0	-	0.00%
2024-04-11	0	0.140	0.140	0.158	-	-	2,800	341	0.1218	1.400	1.400	1.580	-	-	280	1.2179	4.48%
2024-04-10	0	0.134	0.125	0.156	-	-	0	0	-	1.340	1.250	1.560	-	-	0	-	0.00%
2024-04-09	0	0.134	0.115	-	-	-	0	0	-	1.340	1.150	-	-	-	0	-	0.00%
2024-04-08	0	0.134	0.134	0.157	0.114	0.132	98,000	12,030	0.1228	1.340	1.340	1.570	1.140	1.320	9,800	1.2276	4.69%
2024-04-05	0	0.128	0.113	0.128	-	-	0	0	-	1.280	1.130	1.280	-	-	0	-	-1.54%
2024-04-03	0	0.130	0.120	0.133	0.130	0.130	44,000	5,272	0.1198	1.300	1.200	1.330	1.300	1.300	4,400	1.1982	-5.80%
2024-04-02	0	0.138	0.118	0.158	-	-	0	0	-	1.380	1.180	1.580	-	-	0	-	0.00%
2024-03-28	0	0.138	0.118	0.156	-	-	0	0	-	1.380	1.180	1.560	-	-	0	-	0.00%
2024-03-27	0	0.138	0.119	0.153	-	-	0	0	-	1.380	1.190	1.530	-	-	0	-	0.00%
2024-03-26	0	0.138	0.132	0.158	-	-	0	0	-	1.380	1.320	1.580	-	-	0	-	0.00%
2024-03-25	0	0.138	0.118	0.158	-	-	0	0	-	1.380	1.180	1.580	-	-	0	-	0.00%
2024-03-22	0	0.138	0.125	0.158	-	-	0	0	-	1.380	1.250	1.580	-	-	0	-	0.00%
2024-03-21	0	0.138	0.123	0.158	-	-	0	0	-	1.380	1.230	1.580	-	-	0	-	0.00%
2024-03-20	0	0.138	0.122	0.158	-	-	0	0	-	1.380	1.220	1.580	-	-	0	-	0.00%
2024-03-19	0	0.138	0.125	0.158	-	-	0	0	-	1.380	1.250	1.580	-	-	0	-	0.00%
2024-03-18	0	0.138	0.120	0.158	-	-	0	0	-	1.380	1.200	1.580	-	-	0	-	0.00%
2024-03-15	0	0.138	0.138	0.163	-	-	0	0	-	1.380	1.380	1.630	-	-	0	-	3.76%
2024-03-14	0	0.133	0.115	0.157	-	-	0	0	-	1.330	1.150	1.570	-	-	0	-	0.00%
2024-03-13	0	0.133	0.116	0.157	-	-	0	0	-	1.330	1.160	1.570	-	-	0	-	0.00%
2024-03-12	0	0.133	0.132	0.175	0.133	0.133	40,400	5,368	0.1329	1.330	1.320	1.750	1.330	1.330	4,040	1.3287	2.31%
2024-03-11	0	0.130	0.125	0.180	-	-	0	0	-	1.300	1.250	1.800	-	-	0	-	0.00%
2024-03-08	0	0.130	0.125	0.153	-	-	0	0	-	1.300	1.250	1.530	-	-	0	-	0.00%
2024-03-07	0	0.130	0.125	0.153	-	-	0	0	-	1.300	1.250	1.530	-	-	0	-	0.00%
2024-03-06	0	0.130	0.130	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
2024-03-05	0	0.130	0.125	0.153	0.130	0.130	35,990	4,342	0.1206	1.300	1.250	1.530	1.300	1.300	3,599	1.2064	-3.70%
2024-03-04	0	0.135	0.124	0.173	-	-	0	0	-	1.350	1.240	1.730	-	-	0	-	0.00%
2024-03-01	0	0.135	0.125	0.153	-	-	0	0	-	1.350	1.250	1.530	-	-	0	-	0.00%
2024-02-29	0	0.135	0.118	0.153	-	-	0	0	-	1.350	1.180	1.530	-	-	0	-	0.00%
2024-02-28	0	0.135	0.135	0.178	0.133	0.133	60,000	7,980	0.1330	1.350	1.350	1.780	1.330	1.330	6,000	1.3300	1.50%
2024-02-27	0	0.133	0.118	0.151	-	-	0	0	-	1.330	1.180	1.510	-	-	0	-	0.00%
2024-02-26	0	0.133	0.116	0.151	-	-	0	0	-	1.330	1.160	1.510	-	-	0	-	0.00%
2024-02-23	0	0.133	0.118	0.165	-	-	0	0	-	1.330	1.180	1.650	-	-	0	-	0.00%
2024-02-22	0	0.133	0.122	0.151	-	-	4,000	464	0.1160	1.330	1.220	1.510	-	-	400	1.1600	0.00%
2024-02-21	0	0.133	0.121	0.151	-	-	2,000	230	0.1150	1.330	1.210	1.510	-	-	200	1.1500	0.00%
2024-02-20	0	0.133	0.133	0.159	-	-	2,000	254	0.1270	1.330	1.330	1.590	-	-	200	1.2700	3.91%
2024-02-19	0	0.128	0.115	0.145	-	-	10,000	1,160	0.1160	1.280	1.150	1.450	-	-	1,000	1.1600	0.00%
2024-02-16	0	0.128	0.116	0.145	-	-	0	0	-	1.280	1.160	1.450	-	-	0	-	0.00%
2024-02-15	0	0.128	0.122	0.159	-	-	0	0	-	1.280	1.220	1.590	-	-	0	-	0.00%
2024-02-14	0	0.128	0.117	0.145	-	-	0	0	-	1.280	1.170	1.450	-	-	0	-	0.00%
2024-02-09	0	0.128	0.126	0.145	-	-	0	0	-	1.280	1.260	1.450	-	-	0	-	0.00%
2024-02-08	0	0.128	0.116	0.145	-	-	0	0	-	1.280	1.160	1.450	-	-	0	-	0.00%
2024-02-07	0	0.128	0.127	0.145	-	-	0	0	-	1.280	1.270	1.450	-	-	0	-	0.00%
2024-02-06	0	0.128	0.128	0.180	0.125	0.126	40,000	5,020	0.1255	1.280	1.280	1.800	1.250	1.260	4,000	1.2550	-11.11%
2024-02-05	0	0.144	0.125	0.160	-	-	0	0	-	1.440	1.250	1.600	-	-	0	-	0.00%
2024-02-02	0	0.144	0.125	0.160	-	-	0	0	-	1.440	1.250	1.600	-	-	0	-	0.00%
2024-02-01	0	0.144	0.125	0.160	-	-	0	0	-	1.440	1.250	1.600	-	-	0	-	0.00%
2024-01-31	0	0.144	0.125	0.160	-	-	0	0	-	1.440	1.250	1.600	-	-	0	-	0.00%
2024-01-30	0	0.144	0.132	0.162	-	-	0	0	-	1.440	1.320	1.620	-	-	0	-	0.00%
2024-01-29	0	0.144	0.125	0.160	-	-	0	0	-	1.440	1.250	1.600	-	-	0	-	0.00%
2024-01-26	0	0.144	0.144	0.170	0.135	0.141	90,000	12,280	0.1364	1.440	1.440	1.700	1.350	1.410	9,000	1.3644	-11.11%
2024-01-25	0	0.162	0.142	0.185	-	-	0	0	-	1.620	1.420	1.850	-	-	0	-	0.00%
2024-01-24	0	0.162	0.147	0.180	-	-	0	0	-	1.620	1.470	1.800	-	-	0	-	0.00%
2024-01-23	0	0.162	0.152	0.180	-	-	0	0	-	1.620	1.520	1.800	-	-	0	-	0.00%
2024-01-22	0	0.162	0.148	0.180	-	-	0	0	-	1.620	1.480	1.800	-	-	0	-	0.00%
2024-01-19	0	0.162	0.158	0.177	0.156	0.176	180,400	28,688	0.1590	1.620	1.580	1.770	1.560	1.760	18,040	1.5902	-10.00%
2024-01-18	0	0.180	0.166	0.180	-	-	0	0	-	1.800	1.660	1.800	-	-	0	-	-5.26%
2024-01-17	0	0.190	0.166	0.190	-	-	0	0	-	1.900	1.660	1.900	-	-	0	-	0.00%
2024-01-16	0	0.190	0.166	0.195	-	-	600	96	0.1600	1.900	1.660	1.950	-	-	60	1.6000	0.00%
2024-01-15	0	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	0.00%
2024-01-12	0	0.190	0.174	0.190	-	-	0	0	-	1.900	1.740	1.900	-	-	0	-	-4.52%
2024-01-11	0	0.199	0.180	0.200	0.185	0.185	28,600	5,162	0.1805	1.990	1.800	2.000	1.850	1.850	2,860	1.8049	-0.50%
2024-01-10	0	0.200	0.181	0.200	0.200	0.200	20,000	4,000	0.2000	2.000	1.810	2.000	2.000	2.000	2,000	2.0000	4.17%
2024-01-09	0	0.192	0.172	0.200	0.190	0.192	100,000	19,120	0.1912	1.920	1.720	2.000	1.900	1.920	10,000	1.9120	9.71%
2024-01-08	0	0.175	-	0.190	-	-	0	0	-	1.750	-	1.900	-	-	0	-	0.00%
2024-01-05	0	0.175	0.150	0.189	0.175	0.175	22,000	3,840	0.1745	1.750	1.500	1.890	1.750	1.750	2,200	1.7455	3.55%
2024-01-04	0	0.169	-	0.190	-	-	0	0	-	1.690	-	1.900	-	-	0	-	0.00%
2024-01-03	0	0.169	0.152	0.180	0.169	0.169	60,000	10,140	0.1690	1.690	1.520	1.800	1.690	1.690	6,000	1.6900	5.63%
2024-01-02	0	0.160	0.138	0.169	-	-	0	0	-	1.600	1.380	1.690	-	-	0	-	0.00%
2023-12-29	0	0.160	0.142	0.168	-	-	0	0	-	1.600	1.420	1.680	-	-	0	-	3.23%
2023-12-28	0	0.155	0.131	0.155	0.155	0.155	80,000	12,400	0.1550	1.550	1.310	1.550	1.550	1.550	8,000	1.5500	13.97%
2023-12-27	0	0.136	0.136	0.150	-	-	0	0	-	1.360	1.360	1.500	-	-	0	-	2.26%
2023-12-22	0	0.133	0.133	0.159	0.133	0.133	30,000	3,890	0.1297	1.330	1.330	1.590	1.330	1.330	3,000	1.2967	-1.48%
2023-12-21	0	0.135	0.126	0.155	-	-	0	0	-	1.350	1.260	1.550	-	-	0	-	0.00%
2023-12-20	0	0.135	0.126	0.159	-	-	400	48	0.1200	1.350	1.260	1.590	-	-	40	1.2000	0.00%
2023-12-19	0	0.135	0.126	0.155	-	-	0	0	-	1.350	1.260	1.550	-	-	0	-	0.00%
2023-12-18	0	0.135	0.132	0.150	-	-	0	0	-	1.350	1.320	1.500	-	-	0	-	0.00%
2023-12-15	0	0.135	0.135	0.150	0.133	0.135	120,000	16,160	0.1347	1.350	1.350	1.500	1.330	1.350	12,000	1.3467	2.27%
2023-12-14	0	0.132	0.126	0.154	-	-	0	0	-	1.320	1.260	1.540	-	-	0	-	0.00%
2023-12-13	0	0.132	0.126	0.154	-	-	0	0	-	1.320	1.260	1.540	-	-	0	-	0.00%
2023-12-12	0	0.132	0.126	0.154	-	-	0	0	-	1.320	1.260	1.540	-	-	0	-	0.00%
2023-12-11	0	0.132	0.126	0.154	-	-	0	0	-	1.320	1.260	1.540	-	-	0	-	0.00%
2023-12-08	0	0.132	0.132	0.140	0.127	0.127	320,000	40,640	0.1270	1.320	1.320	1.400	1.270	1.270	32,000	1.2700	0.76%
2023-12-07	0	0.131	0.126	0.154	-	-	0	0	-	1.310	1.260	1.540	-	-	0	-	0.00%
2023-12-06	0	0.131	-	0.154	-	-	0	0	-	1.310	-	1.540	-	-	0	-	0.00%
2023-12-05	0	0.131	-	0.154	-	-	0	0	-	1.310	-	1.540	-	-	0	-	0.00%
2023-12-04	0	0.131	0.106	0.154	-	-	0	0	-	1.310	1.060	1.540	-	-	0	-	0.00%
2023-12-01	0	0.131	-	0.131	0.131	0.131	20,000	2,620	0.1310	1.310	-	1.310	1.310	1.310	2,000	1.3100	0.00%
2023-11-30	0	0.131	0.131	0.148	-	-	0	0	-	1.310	1.310	1.480	-	-	0	-	3.97%
2023-11-29	0	0.126	-	0.140	-	-	0	0	-	1.260	-	1.400	-	-	0	-	0.00%
2023-11-28	0	0.126	-	0.148	-	-	0	0	-	1.260	-	1.480	-	-	0	-	0.00%
2023-11-27	0	0.126	-	0.148	-	-	0	0	-	1.260	-	1.480	-	-	0	-	0.00%
2023-11-24	0	0.126	0.112	0.133	-	-	0	0	-	1.260	1.120	1.330	-	-	0	-	0.00%
2023-11-23	0	0.126	0.116	0.126	-	-	0	0	-	1.260	1.160	1.260	-	-	0	-	0.00%
2023-11-22	0	0.126	0.126	0.139	-	-	0	0	-	1.260	1.260	1.390	-	-	0	-	0.80%
2023-11-21	0	0.125	0.113	0.139	0.125	0.125	26,000	3,130	0.1204	1.250	1.130	1.390	1.250	1.250	2,600	1.2038	1.63%
2023-11-20	0	0.123	0.110	0.140	-	-	0	0	-	1.230	1.100	1.400	-	-	0	-	0.00%
2023-11-17	0	0.123	0.110	0.139	-	-	0	0	-	1.230	1.100	1.390	-	-	0	-	0.00%
2023-11-16	0	0.123	0.111	0.139	-	-	0	0	-	1.230	1.110	1.390	-	-	0	-	0.00%
2023-11-15	0	0.123	0.111	0.139	-	-	4,000	430	0.1075	1.230	1.110	1.390	-	-	400	1.0750	0.00%
2023-11-14	0	0.123	0.111	0.139	-	-	0	0	-	1.230	1.110	1.390	-	-	0	-	0.00%
2023-11-13	0	0.123	0.111	0.144	-	-	0	0	-	1.230	1.110	1.440	-	-	0	-	0.00%
2023-11-10	0	0.123	0.111	0.139	-	-	0	0	-	1.230	1.110	1.390	-	-	0	-	0.00%
2023-11-09	0	0.123	0.111	0.139	-	-	4,000	444	0.1110	1.230	1.110	1.390	-	-	400	1.1100	0.00%
2023-11-08	0	0.123	0.120	0.139	-	-	0	0	-	1.230	1.200	1.390	-	-	0	-	0.00%
2023-11-07	0	0.123	0.117	0.139	-	-	0	0	-	1.230	1.170	1.390	-	-	0	-	0.00%
2023-11-06	0	0.123	0.111	0.139	-	-	0	0	-	1.230	1.110	1.390	-	-	0	-	0.00%
2023-11-03	0	0.123	0.111	0.139	-	-	0	0	-	1.230	1.110	1.390	-	-	0	-	0.00%
2023-11-02	0	0.123	0.113	0.139	-	-	0	0	-	1.230	1.130	1.390	-	-	0	-	0.00%
2023-11-01	0	0.123	0.115	0.140	-	-	0	0	-	1.230	1.150	1.400	-	-	0	-	0.00%
2023-10-31	0	0.123	0.114	0.139	-	-	0	0	-	1.230	1.140	1.390	-	-	0	-	0.00%
2023-10-30	0	0.123	0.113	0.134	-	-	0	0	-	1.230	1.130	1.340	-	-	0	-	0.00%
2023-10-27	0	0.123	0.123	0.138	-	-	0	0	-	1.230	1.230	1.380	-	-	0	-	4.24%
2023-10-26	0	0.118	0.114	0.138	-	-	2,000	218	0.1090	1.180	1.140	1.380	-	-	200	1.0900	0.00%
2023-10-25	0	0.118	0.120	0.134	0.113	0.125	140,000	17,240	0.1231	1.180	1.200	1.340	1.130	1.250	14,000	1.2314	-5.60%
2023-10-24	0	0.125	0.113	0.134	-	-	0	0	-	1.250	1.130	1.340	-	-	0	-	0.00%
2023-10-20	0	0.125	0.114	0.134	0.121	0.125	47,200	5,769	0.1222	1.250	1.140	1.340	1.210	1.250	4,720	1.2222	5.93%
2023-10-19	0	0.118	0.118	0.124	0.114	0.117	300,000	34,290	0.1143	1.180	1.180	1.240	1.140	1.170	30,000	1.1430	-9.92%
2023-10-18	0	0.131	0.114	0.154	-	-	0	0	-	1.310	1.140	1.540	-	-	0	-	0.00%
2023-10-17	0	0.131	0.114	0.154	-	-	0	0	-	1.310	1.140	1.540	-	-	0	-	0.00%
2023-10-16	0	0.131	0.114	0.154	-	-	0	0	-	1.310	1.140	1.540	-	-	0	-	0.00%
2023-10-13	0	0.131	0.114	0.154	-	-	2,200	239	0.1086	1.310	1.140	1.540	-	-	220	1.0864	0.00%
2023-10-12	0	0.131	0.113	0.154	-	-	0	0	-	1.310	1.130	1.540	-	-	0	-	0.00%
2023-10-11	0	0.131	0.114	0.154	-	-	0	0	-	1.310	1.140	1.540	-	-	0	-	0.00%
2023-10-10	0	0.131	0.114	0.154	-	-	0	0	-	1.310	1.140	1.540	-	-	0	-	0.00%
2023-10-09	0	0.131	0.113	0.151	-	-	0	0	-	1.310	1.130	1.510	-	-	0	-	0.00%
2023-10-06	0	0.131	0.117	0.150	-	-	0	0	-	1.310	1.170	1.500	-	-	0	-	0.00%
2023-10-05	0	0.131	0.115	0.154	-	-	0	0	-	1.310	1.150	1.540	-	-	0	-	0.00%
2023-10-04	0	0.131	0.116	0.154	-	-	0	0	-	1.310	1.160	1.540	-	-	0	-	0.00%
2023-10-03	0	0.131	0.131	0.152	-	-	0	0	-	1.310	1.310	1.520	-	-	0	-	1.55%
2023-09-29	0	0.129	0.121	0.152	-	-	1,600	172	0.1075	1.290	1.210	1.520	-	-	160	1.0750	0.00%
2023-09-28	0	0.129	0.117	0.152	-	-	0	0	-	1.290	1.170	1.520	-	-	0	-	0.00%
2023-09-27	0	0.129	0.119	0.152	-	-	0	0	-	1.290	1.190	1.520	-	-	0	-	0.00%
2023-09-26	0	0.129	0.117	0.152	-	-	0	0	-	1.290	1.170	1.520	-	-	0	-	0.00%
2023-09-25	0	0.129	0.115	0.151	0.114	0.114	20,000	2,280	0.1140	1.290	1.150	1.510	1.140	1.140	2,000	1.1400	0.78%
2023-09-22	0	0.128	0.114	0.151	-	-	0	0	-	1.280	1.140	1.510	-	-	0	-	0.00%
2023-09-21	0	0.128	0.114	0.151	-	-	0	0	-	1.280	1.140	1.510	-	-	0	-	0.00%
2023-09-20	0	0.128	0.114	0.151	-	-	0	0	-	1.280	1.140	1.510	-	-	0	-	0.00%
2023-09-19	0	0.128	0.118	0.151	-	-	0	0	-	1.280	1.180	1.510	-	-	0	-	0.00%
2023-09-18	0	0.128	0.114	0.151	-	-	0	0	-	1.280	1.140	1.510	-	-	0	-	0.00%
2023-09-15	0	0.128	0.114	0.150	-	-	0	0	-	1.280	1.140	1.500	-	-	0	-	0.00%
2023-09-14	0	0.128	0.128	0.140	-	-	0	0	-	1.280	1.280	1.400	-	-	0	-	1.59%
2023-09-13	0	0.126	0.121	0.169	0.126	0.126	80,000	10,080	0.1260	1.260	1.210	1.690	1.260	1.260	8,000	1.2600	0.00%
2023-09-12	0	0.126	0.114	0.126	-	-	0	0	-	1.260	1.140	1.260	-	-	0	-	0.00%
2023-09-11	0	0.126	0.114	0.149	-	-	0	0	-	1.260	1.140	1.490	-	-	0	-	0.00%
2023-09-07	0	0.126	0.114	0.149	-	-	0	0	-	1.260	1.140	1.490	-	-	0	-	0.00%
2023-09-06	0	0.126	0.114	0.149	-	-	0	0	-	1.260	1.140	1.490	-	-	0	-	0.00%
2023-09-05	0	0.126	0.120	0.149	-	-	0	0	-	1.260	1.200	1.490	-	-	0	-	0.00%
2023-09-04	0	0.126	0.114	0.149	-	-	1,600	174	0.1088	1.260	1.140	1.490	-	-	160	1.0875	0.00%
2023-08-31	0	0.126	0.116	0.148	0.115	0.115	24,000	2,720	0.1133	1.260	1.160	1.480	1.150	1.150	2,400	1.1333	0.80%
2023-08-30	0	0.125	0.114	0.148	-	-	0	0	-	1.250	1.140	1.480	-	-	0	-	0.00%
2023-08-29	0	0.125	0.115	0.148	-	-	400	44	0.1100	1.250	1.150	1.480	-	-	40	1.1000	0.00%
2023-08-28	0	0.125	0.120	0.148	-	-	11,400	1,261	0.1106	1.250	1.200	1.480	-	-	1,140	1.1061	0.00%
2023-08-25	0	0.125	0.116	0.148	-	-	0	0	-	1.250	1.160	1.480	-	-	0	-	0.00%
2023-08-24	0	0.125	0.120	0.148	0.125	0.125	20,000	2,500	0.1250	1.250	1.200	1.480	1.250	1.250	2,000	1.2500	0.00%
2023-08-23	0	0.125	0.123	0.137	0.125	0.125	30,000	3,700	0.1233	1.250	1.230	1.370	1.250	1.250	3,000	1.2333	-8.76%
2023-08-22	0	0.137	0.125	-	-	-	0	0	-	1.370	1.250	-	-	-	0	-	0.00%
2023-08-21	0	0.137	0.137	-	0.137	0.137	40,000	5,480	0.1370	1.370	1.370	-	1.370	1.370	4,000	1.3700	0.00%
2023-08-18	0	0.137	0.120	-	-	-	0	0	-	1.370	1.200	-	-	-	0	-	0.00%
2023-08-17	0	0.137	0.120	-	-	-	0	0	-	1.370	1.200	-	-	-	0	-	0.00%
2023-08-16	0	0.137	0.119	0.150	-	-	0	0	-	1.370	1.190	1.500	-	-	0	-	0.00%
2023-08-15	0	0.137	0.119	-	-	-	0	0	-	1.370	1.190	-	-	-	0	-	0.00%
2023-08-14	0	0.137	0.122	-	0.137	0.137	60,000	8,220	0.1370	1.370	1.220	-	1.370	1.370	6,000	1.3700	0.00%
2023-08-11	0	0.137	0.132	0.145	0.137	0.137	20,000	2,740	0.1370	1.370	1.320	1.450	1.370	1.370	2,000	1.3700	-5.52%
2023-08-10	0	0.145	0.125	0.160	0.145	0.145	40,000	5,800	0.1450	1.450	1.250	1.600	1.450	1.450	4,000	1.4500	0.00%
2023-08-09	0	0.145	0.145	0.151	0.140	0.176	488,500	73,239	0.1499	1.450	1.450	1.510	1.400	1.760	48,850	1.4993	11.54%
2023-08-08	0	0.130	0.117	0.140	0.130	0.130	60,000	7,800	0.1300	1.300	1.170	1.400	1.300	1.300	6,000	1.3000	3.17%
2023-08-07	0	0.126	0.126	0.135	0.116	0.116	60,000	6,960	0.1160	1.260	1.260	1.350	1.160	1.160	6,000	1.1600	9.57%
2023-08-04	0	0.115	0.115	0.135	0.115	0.115	40,000	4,600	0.1150	1.150	1.150	1.350	1.150	1.150	4,000	1.1500	0.00%
2023-08-03	0	0.115	0.112	0.135	-	-	0	0	-	1.150	1.120	1.350	-	-	0	-	0.00%
2023-08-02	0	0.115	0.112	0.135	-	-	0	0	-	1.150	1.120	1.350	-	-	0	-	0.00%
2023-08-01	0	0.115	0.111	0.135	-	-	0	0	-	1.150	1.110	1.350	-	-	0	-	0.00%
2023-07-31	0	0.115	0.109	0.135	-	-	0	0	-	1.150	1.090	1.350	-	-	0	-	0.00%
2023-07-28	0	0.115	0.115	0.135	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2023-07-27	0	0.115	0.115	0.135	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2023-07-26	0	0.115	0.115	0.135	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2023-07-25	0	0.115	0.115	0.135	-	-	6,000	630	0.1050	1.150	1.150	1.350	-	-	600	1.0500	0.00%
2023-07-24	0	0.115	0.115	0.135	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2023-07-21	0	0.115	0.115	0.135	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2023-07-20	0	0.115	0.115	0.135	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2023-07-19	0	0.115	0.115	0.135	-	-	0	0	-	1.150	1.150	1.350	-	-	0	-	0.00%
2023-07-18	0	0.115	0.115	0.135	0.115	0.115	26,000	2,930	0.1127	1.150	1.150	1.350	1.150	1.150	2,600	1.1269	-7.26%
2023-07-14	0	0.124	0.115	0.135	-	-	0	0	-	1.240	1.150	1.350	-	-	0	-	0.00%
2023-07-13	0	0.124	0.116	0.135	-	-	0	0	-	1.240	1.160	1.350	-	-	0	-	0.00%
2023-07-12	0	0.124	0.116	0.135	-	-	0	0	-	1.240	1.160	1.350	-	-	0	-	0.00%
2023-07-11	0	0.124	0.123	0.155	0.122	0.124	45,520	5,576	0.1225	1.240	1.230	1.550	1.220	1.240	4,552	1.2250	-5.34%
2023-07-10	0	0.131	0.122	0.155	-	-	0	0	-	1.310	1.220	1.550	-	-	0	-	0.00%
2023-07-07	0	0.131	0.125	0.131	-	-	0	0	-	1.310	1.250	1.310	-	-	0	-	0.00%
2023-07-06	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-07-05	0	0.131	0.122	0.155	-	-	200	23	0.1150	1.310	1.220	1.550	-	-	20	1.1500	0.00%
2023-07-04	0	0.131	0.122	0.154	-	-	100	11	0.1100	1.310	1.220	1.540	-	-	10	1.1000	0.00%
2023-07-03	0	0.131	0.122	0.155	-	-	0	0	-	1.310	1.220	1.550	-	-	0	-	0.00%
2023-06-30	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-29	0	0.131	0.122	0.154	-	-	2,000	234	0.1170	1.310	1.220	1.540	-	-	200	1.1700	0.00%
2023-06-28	0	0.131	0.122	0.131	-	-	0	0	-	1.310	1.220	1.310	-	-	0	-	0.00%
2023-06-27	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-26	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-23	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-21	0	0.131	0.122	0.154	-	-	260	29	0.1115	1.310	1.220	1.540	-	-	26	1.1154	0.00%
2023-06-20	0	0.131	0.122	0.175	-	-	0	0	-	1.310	1.220	1.750	-	-	0	-	0.00%
2023-06-19	0	0.131	0.122	0.155	-	-	0	0	-	1.310	1.220	1.550	-	-	0	-	0.00%
2023-06-16	0	0.131	0.122	0.155	-	-	0	0	-	1.310	1.220	1.550	-	-	0	-	0.00%
2023-06-15	0	0.131	0.122	0.155	-	-	0	0	-	1.310	1.220	1.550	-	-	0	-	0.00%
2023-06-14	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-13	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-12	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-09	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-08	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-06-07	0	0.131	0.112	0.154	-	-	0	0	-	1.310	1.120	1.540	-	-	0	-	0.00%
2023-06-06	0	0.131	0.122	0.131	-	-	0	0	-	1.310	1.220	1.310	-	-	0	-	0.00%
2023-06-05	0	0.131	0.122	0.154	-	-	2,000	228	0.1140	1.310	1.220	1.540	-	-	200	1.1400	0.00%
2023-06-02	0	0.131	0.122	0.155	0.130	0.131	620,000	81,200	0.1310	1.310	1.220	1.550	1.300	1.310	62,000	1.3097	0.00%
2023-06-01	0	0.131	0.125	0.154	-	-	2,000	238	0.1190	1.310	1.250	1.540	-	-	200	1.1900	0.00%
2023-05-31	0	0.131	0.122	0.151	-	-	0	0	-	1.310	1.220	1.510	-	-	0	-	0.00%
2023-05-30	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-05-29	0	0.131	0.122	0.154	-	-	0	0	-	1.310	1.220	1.540	-	-	0	-	0.00%
2023-05-25	0	0.131	0.122	0.153	-	-	0	0	-	1.310	1.220	1.530	-	-	0	-	0.00%
2023-05-24	0	0.131	0.122	0.148	-	-	0	0	-	1.310	1.220	1.480	-	-	0	-	0.00%
2023-05-23	0	0.131	0.123	0.154	0.131	0.131	40,000	5,240	0.1310	1.310	1.230	1.540	1.310	1.310	4,000	1.3100	-0.76%
2023-05-22	0	0.132	0.123	0.154	-	-	0	0	-	1.320	1.230	1.540	-	-	0	-	0.00%
2023-05-19	0	0.132	0.123	0.154	-	-	1,400	168	0.1200	1.320	1.230	1.540	-	-	140	1.2000	0.00%
2023-05-18	0	0.132	0.123	0.154	-	-	0	0	-	1.320	1.230	1.540	-	-	0	-	0.00%
2023-05-17	0	0.132	0.123	0.154	-	-	0	0	-	1.320	1.230	1.540	-	-	0	-	0.00%
2023-05-16	0	0.132	0.123	0.155	-	-	0	0	-	1.320	1.230	1.550	-	-	0	-	0.00%
2023-05-15	0	0.132	0.123	0.154	-	-	0	0	-	1.320	1.230	1.540	-	-	0	-	0.00%
2023-05-12	0	0.132	0.125	0.176	-	-	0	0	-	1.320	1.250	1.760	-	-	0	-	0.00%
2023-05-11	0	0.132	0.132	-	-	-	0	0	-	1.320	1.320	-	-	-	0	-	0.00%
2023-05-10	0	0.132	0.123	-	-	-	0	0	-	1.320	1.230	-	-	-	0	-	0.00%
2023-05-09	0	0.132	0.132	0.152	0.132	0.132	34,000	4,440	0.1306	1.320	1.320	1.520	1.320	1.320	3,400	1.3059	-7.04%
2023-05-08	0	0.142	0.132	-	-	-	0	0	-	1.420	1.320	-	-	-	0	-	0.00%
2023-05-05	0	0.142	0.132	-	-	-	0	0	-	1.420	1.320	-	-	-	0	-	0.00%
2023-05-04	0	0.142	0.132	-	-	-	0	0	-	1.420	1.320	-	-	-	0	-	0.00%
2023-05-03	0	0.142	0.133	0.155	0.132	0.132	60,000	7,940	0.1323	1.420	1.330	1.550	1.320	1.320	6,000	1.3233	0.00%
2023-05-02	0	0.142	0.132	-	-	-	0	0	-	1.420	1.320	-	-	-	0	-	0.00%
2023-04-28	0	0.142	0.134	0.159	0.125	0.142	380,000	52,620	0.1385	1.420	1.340	1.590	1.250	1.420	38,000	1.3847	-2.07%
2023-04-27	0	0.145	0.140	0.172	0.135	0.145	74,000	10,120	0.1368	1.450	1.400	1.720	1.350	1.450	7,400	1.3676	0.00%
2023-04-26	0	0.145	0.135	-	-	-	0	0	-	1.450	1.350	-	-	-	0	-	0.00%
2023-04-25	0	0.145	0.135	-	-	-	0	0	-	1.450	1.350	-	-	-	0	-	0.00%
2023-04-24	0	0.145	0.135	-	-	-	0	0	-	1.450	1.350	-	-	-	0	-	0.00%
2023-04-21	0	0.145	0.135	-	-	-	0	0	-	1.450	1.350	-	-	-	0	-	0.00%
2023-04-20	0	0.145	0.135	-	-	-	2,000	250	0.1250	1.450	1.350	-	-	-	200	1.2500	0.00%
2023-04-19	0	0.145	0.135	-	-	-	10,000	1,250	0.1250	1.450	1.350	-	-	-	1,000	1.2500	0.00%
2023-04-18	0	0.145	0.135	-	-	-	0	0	-	1.450	1.350	-	-	-	0	-	0.00%
2023-04-17	0	0.145	0.135	-	-	-	5,000	652	0.1304	1.450	1.350	-	-	-	500	1.3040	1.40%
2023-04-14	0	0.143	0.135	-	-	-	0	0	-	1.430	1.350	-	-	-	0	-	0.00%
2023-04-13	0	0.143	0.135	-	-	-	0	0	-	1.430	1.350	-	-	-	0	-	0.00%
2023-04-12	0	0.143	0.135	-	-	-	0	0	-	1.430	1.350	-	-	-	0	-	0.00%
2023-04-11	0	0.143	0.135	-	-	-	0	0	-	1.430	1.350	-	-	-	0	-	0.00%
2023-04-06	0	0.143	0.135	-	-	-	0	0	-	1.430	1.350	-	-	-	0	-	0.00%
2023-04-04	0	0.143	0.135	-	-	-	800	104	0.1300	1.430	1.350	-	-	-	80	1.3000	0.00%
2023-04-03	0	0.143	0.135	-	-	-	0	0	-	1.430	1.350	-	-	-	0	-	0.00%
2023-03-31	0	0.143	0.138	-	-	-	0	0	-	1.430	1.380	-	-	-	0	-	0.00%
2023-03-30	0	0.143	0.135	-	-	-	0	0	-	1.430	1.350	-	-	-	0	-	0.00%
2023-03-29	0	0.143	0.140	-	-	-	0	0	-	1.430	1.400	-	-	-	0	-	0.00%
2023-03-28	0	0.143	0.140	-	-	-	400	54	0.1350	1.430	1.400	-	-	-	40	1.3500	0.00%
2023-03-27	0	0.143	0.143	0.175	0.143	0.144	220,000	31,500	0.1432	1.430	1.430	1.750	1.430	1.440	22,000	1.4318	-5.30%
2023-03-24	0	0.151	0.151	-	0.151	0.160	64,000	9,960	0.1556	1.510	1.510	-	1.510	1.600	6,400	1.5563	-5.63%
2023-03-23	0	0.160	0.155	0.171	0.160	0.160	22,800	3,626	0.1590	1.600	1.550	1.710	1.600	1.600	2,280	1.5904	-8.57%
2023-03-22	0	0.175	0.165	0.175	0.180	0.180	80,000	14,400	0.1800	1.750	1.650	1.750	1.800	1.800	8,000	1.8000	-2.78%
2023-03-21	0	0.180	0.162	0.180	0.195	0.197	256,000	49,872	0.1948	1.800	1.620	1.800	1.950	1.970	25,600	1.9481	5.26%
2023-03-20	0	0.171	0.138	0.172	0.133	0.175	80,000	11,480	0.1435	1.710	1.380	1.720	1.330	1.750	8,000	1.4350	10.32%
2023-03-17	0	0.155	0.133	-	-	-	0	0	-	1.550	1.330	-	-	-	0	-	0.00%
2023-03-16	0	0.155	0.132	-	-	-	0	0	-	1.550	1.320	-	-	-	0	-	0.00%
2023-03-15	0	0.155	0.132	-	-	-	0	0	-	1.550	1.320	-	-	-	0	-	0.00%
2023-03-14	0	0.155	0.132	0.168	-	-	0	0	-	1.550	1.320	1.680	-	-	0	-	0.00%
2023-03-13	0	0.155	0.132	-	-	-	0	0	-	1.550	1.320	-	-	-	0	-	0.00%
2023-03-10	0	0.155	0.132	-	-	-	0	0	-	1.550	1.320	-	-	-	0	-	0.00%
2023-03-09	0	0.155	0.132	-	-	-	2,000	254	0.1270	1.550	1.320	-	-	-	200	1.2700	0.00%
2023-03-08	0	0.155	0.132	-	-	-	0	0	-	1.550	1.320	-	-	-	0	-	0.00%
2023-03-07	0	0.155	0.135	-	-	-	0	0	-	1.550	1.350	-	-	-	0	-	0.00%
2023-03-06	0	0.155	0.135	-	-	-	0	0	-	1.550	1.350	-	-	-	0	-	0.00%
2023-03-03	0	0.155	0.132	-	-	-	0	0	-	1.550	1.320	-	-	-	0	-	0.00%
2023-03-02	0	0.155	0.132	-	-	-	2,800	355	0.1268	1.550	1.320	-	-	-	280	1.2679	0.00%
2023-03-01	0	0.155	0.132	-	-	-	0	0	-	1.550	1.320	-	-	-	0	-	0.00%
2023-02-28	0	0.155	0.132	0.155	-	-	0	0	-	1.550	1.320	1.550	-	-	0	-	0.00%
2023-02-27	0	0.155	0.132	0.155	-	-	0	0	-	1.550	1.320	1.550	-	-	0	-	0.00%
2023-02-24	0	0.155	0.145	0.175	-	-	2,000	290	0.1450	1.550	1.450	1.750	-	-	200	1.4500	6.90%
2023-02-23	0	0.145	0.132	-	-	-	0	0	-	1.450	1.320	-	-	-	0	-	0.00%
2023-02-22	0	0.145	0.132	-	-	-	0	0	-	1.450	1.320	-	-	-	0	-	0.00%
2023-02-21	0	0.145	0.145	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	0.00%
2023-02-20	0	0.145	0.132	-	-	-	0	0	-	1.450	1.320	-	-	-	0	-	0.00%
2023-02-17	0	0.145	0.145	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	0.00%
2023-02-16	0	0.145	0.145	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	0.00%
2023-02-15	0	0.145	0.145	0.160	0.145	0.146	110,000	15,920	0.1447	1.450	1.450	1.600	1.450	1.460	11,000	1.4473	-8.81%
2023-02-14	0	0.159	0.145	0.170	-	-	0	0	-	1.590	1.450	1.700	-	-	0	-	0.00%
2023-02-13	0	0.159	0.145	0.170	-	-	0	0	-	1.590	1.450	1.700	-	-	0	-	0.00%
2023-02-10	0	0.159	0.155	0.159	-	-	0	0	-	1.590	1.550	1.590	-	-	0	-	-5.36%
2023-02-09	0	0.168	0.153	0.168	-	-	0	0	-	1.680	1.530	1.680	-	-	0	-	0.00%
2023-02-08	0	0.168	0.155	0.168	-	-	3,600	540	0.1500	1.680	1.550	1.680	-	-	360	1.5000	-1.18%
2023-02-07	0	0.170	0.155	0.170	-	-	0	0	-	1.700	1.550	1.700	-	-	0	-	0.00%
2023-02-06	0	0.170	0.142	0.170	-	-	0	0	-	1.700	1.420	1.700	-	-	0	-	0.00%
2023-02-03	0	0.170	0.145	0.170	-	-	0	0	-	1.700	1.450	1.700	-	-	0	-	0.00%
2023-02-02	0	0.170	0.150	0.180	-	-	0	0	-	1.700	1.500	1.800	-	-	0	-	0.00%
2023-02-01	0	0.170	0.158	0.179	0.160	0.170	320,000	51,400	0.1606	1.700	1.580	1.790	1.600	1.700	32,000	1.6063	7.59%
2023-01-31	0	0.158	0.146	0.169	0.158	0.158	20,000	3,160	0.1580	1.580	1.460	1.690	1.580	1.580	2,000	1.5800	-1.25%
2023-01-30	0	0.160	0.150	0.160	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	-3.03%
2023-01-27	0	0.165	0.165	0.178	0.165	0.165	41,200	6,686	0.1623	1.650	1.650	1.780	1.650	1.650	4,120	1.6228	-10.81%
2023-01-26	0	0.185	0.165	0.190	-	-	1,400	218	0.1557	1.850	1.650	1.900	-	-	140	1.5571	0.00%
2023-01-20	0	0.185	0.170	0.185	-	-	0	0	-	1.850	1.700	1.850	-	-	0	-	0.00%
2023-01-19	0	0.185	-	0.190	-	-	0	0	-	1.850	-	1.900	-	-	0	-	0.00%
2023-01-18	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2023-01-17	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2023-01-16	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2023-01-13	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2023-01-12	0	0.185	0.165	0.185	-	-	4,000	640	0.1600	1.850	1.650	1.850	-	-	400	1.6000	0.00%
2023-01-11	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2023-01-10	0	0.185	-	0.185	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2023-01-09	0	0.185	0.170	0.195	0.170	0.185	120,000	21,300	0.1775	1.850	1.700	1.950	1.700	1.850	12,000	1.7750	8.82%
2023-01-06	0	0.170	0.151	0.170	0.167	0.170	90,000	15,140	0.1682	1.700	1.510	1.700	1.670	1.700	9,000	1.6822	1.19%
2023-01-05	0	0.168	0.151	0.170	-	-	0	0	-	1.680	1.510	1.700	-	-	0	-	0.00%
2023-01-04	0	0.168	0.158	0.170	0.168	0.168	88,000	14,720	0.1673	1.680	1.580	1.700	1.680	1.680	8,800	1.6727	-1.18%
2023-01-03	0	0.170	0.153	0.170	-	-	6,000	900	0.1500	1.700	1.530	1.700	-	-	600	1.5000	0.00%
2022-12-30	0	0.170	0.170	0.180	-	-	0	0	-	1.700	1.700	1.800	-	-	0	-	0.00%
2022-12-29	0	0.170	0.153	0.190	-	-	2,000	306	0.1530	1.700	1.530	1.900	-	-	200	1.5300	0.00%
2022-12-28	0	0.170	0.153	0.170	-	-	0	0	-	1.700	1.530	1.700	-	-	0	-	0.00%
2022-12-23	0	0.170	0.160	0.190	-	-	0	0	-	1.700	1.600	1.900	-	-	0	-	0.00%
2022-12-22	0	0.170	0.153	0.190	-	-	0	0	-	1.700	1.530	1.900	-	-	0	-	0.00%
2022-12-21	0	0.170	0.153	0.190	-	-	0	0	-	1.700	1.530	1.900	-	-	0	-	0.00%
2022-12-20	0	0.170	0.153	0.170	-	-	0	0	-	1.700	1.530	1.700	-	-	0	-	0.00%
2022-12-19	0	0.170	0.153	0.170	-	-	0	0	-	1.700	1.530	1.700	-	-	0	-	0.00%
2022-12-16	0	0.170	0.153	0.190	-	-	0	0	-	1.700	1.530	1.900	-	-	0	-	0.00%
2022-12-15	0	0.170	0.153	0.190	-	-	0	0	-	1.700	1.530	1.900	-	-	0	-	0.00%
2022-12-14	0	0.170	0.162	0.178	0.170	0.170	25,680	4,280	0.1667	1.700	1.620	1.780	1.700	1.700	2,568	1.6667	-4.49%
2022-12-13	0	0.178	0.170	0.200	0.178	0.180	66,000	11,756	0.1781	1.780	1.700	2.000	1.780	1.800	6,600	1.7812	5.95%
2022-12-12	0	0.168	0.146	-	-	-	0	0	-	1.680	1.460	-	-	-	0	-	0.00%
2022-12-09	0	0.168	0.132	0.168	-	-	0	0	-	1.680	1.320	1.680	-	-	0	-	-0.59%
2022-12-08	0	0.169	0.148	0.180	-	-	0	0	-	1.690	1.480	1.800	-	-	0	-	0.00%
2022-12-07	0	0.169	0.158	0.180	-	-	110,000	18,590	0.1690	1.690	1.580	1.800	-	-	11,000	1.6900	0.00%
2022-12-06	0	0.169	0.142	0.180	-	-	0	0	-	1.690	1.420	1.800	-	-	0	-	0.00%
2022-12-05	0	0.169	0.161	0.178	0.156	0.169	252,000	40,488	0.1607	1.690	1.610	1.780	1.560	1.690	25,200	1.6067	12.67%
2022-12-02	0	0.150	0.141	0.160	-	-	2,000	272	0.1360	1.500	1.410	1.600	-	-	200	1.3600	0.00%
2022-12-01	0	0.150	0.142	-	-	-	0	0	-	1.500	1.420	-	-	-	0	-	0.00%
2022-11-30	0	0.150	0.145	0.150	-	-	0	0	-	1.500	1.450	1.500	-	-	0	-	-6.25%
2022-11-29	0	0.160	0.139	0.160	-	-	0	0	-	1.600	1.390	1.600	-	-	0	-	-0.62%
2022-11-28	0	0.161	0.139	-	-	-	0	0	-	1.610	1.390	-	-	-	0	-	0.00%
2022-11-25	0	0.161	0.139	-	-	-	0	0	-	1.610	1.390	-	-	-	0	-	0.00%
2022-11-24	0	0.161	0.145	0.161	-	-	0	0	-	1.610	1.450	1.610	-	-	0	-	-4.17%
2022-11-23	0	0.168	0.145	-	-	-	0	0	-	1.680	1.450	-	-	-	0	-	0.00%
2022-11-22	0	0.168	0.152	0.168	-	-	16,200	2,653	0.1638	1.680	1.520	1.680	-	-	1,620	1.6377	-4.55%
2022-11-21	0	0.176	0.152	0.176	-	-	0	0	-	1.760	1.520	1.760	-	-	0	-	0.00%
2022-11-18	0	0.176	0.156	0.200	-	-	0	0	-	1.760	1.560	2.000	-	-	0	-	0.00%
2022-11-17	0	0.176	0.159	0.200	-	-	0	0	-	1.760	1.590	2.000	-	-	0	-	0.00%
2022-11-16	0	0.176	0.162	0.199	0.176	0.177	122,000	21,480	0.1761	1.760	1.620	1.990	1.760	1.770	12,200	1.7607	-2.22%
2022-11-15	0	0.180	0.180	0.200	0.175	0.175	40,000	7,000	0.1750	1.800	1.800	2.000	1.750	1.750	4,000	1.7500	-10.00%
2022-11-14	0	0.200	0.180	0.200	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2022-11-11	0	0.200	0.172	0.200	-	-	0	0	-	2.000	1.720	2.000	-	-	0	-	0.00%
2022-11-10	0	0.200	0.176	0.200	-	-	0	0	-	2.000	1.760	2.000	-	-	0	-	0.00%
2022-11-09	0	0.200	0.180	0.200	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2022-11-08	0	0.200	0.180	0.220	-	-	0	0	-	2.000	1.800	2.200	-	-	0	-	0.00%
2022-11-07	0	0.200	0.185	0.200	-	-	0	0	-	2.000	1.850	2.000	-	-	0	-	0.00%
2022-11-04	0	0.200	0.170	0.220	-	-	0	0	-	2.000	1.700	2.200	-	-	0	-	0.00%
2022-11-03	0	0.200	0.181	0.200	0.181	0.205	576,800	114,376	0.1983	2.000	1.810	2.000	1.810	2.050	57,680	1.9829	5.26%
2022-11-02	0	0.190	-	0.220	-	-	0	0	-	1.900	-	2.200	-	-	0	-	0.00%
2022-11-01	0	0.190	-	0.220	-	-	0	0	-	1.900	-	2.200	-	-	0	-	0.00%
2022-10-31	0	0.190	-	0.200	-	-	0	0	-	1.900	-	2.000	-	-	0	-	0.00%
2022-10-28	0	0.190	-	0.220	-	-	0	0	-	1.900	-	2.200	-	-	0	-	0.00%
2022-10-27	0	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	0.00%
2022-10-26	0	0.190	-	0.219	-	-	60,000	11,400	0.1900	1.900	-	2.190	-	-	6,000	1.9000	0.00%
2022-10-25	0	0.190	-	0.220	-	-	0	0	-	1.900	-	2.200	-	-	0	-	0.00%
2022-10-24	0	0.190	0.165	0.220	-	-	0	0	-	1.900	1.650	2.200	-	-	0	-	0.00%
2022-10-21	0	0.190	-	0.220	-	-	0	0	-	1.900	-	2.200	-	-	0	-	0.00%
2022-10-20	0	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-1.04%
2022-10-19	0	0.192	-	0.192	-	-	0	0	-	1.920	-	1.920	-	-	0	-	-0.52%
2022-10-18	0	0.193	-	0.220	-	-	0	0	-	1.930	-	2.200	-	-	0	-	0.00%
2022-10-17	0	0.193	-	0.220	-	-	0	0	-	1.930	-	2.200	-	-	0	-	0.00%
2022-10-14	0	0.193	-	0.220	-	-	0	0	-	1.930	-	2.200	-	-	0	-	0.00%
2022-10-13	0	0.193	-	0.220	-	-	0	0	-	1.930	-	2.200	-	-	0	-	0.00%
2022-10-12	0	0.193	-	0.193	-	-	0	0	-	1.930	-	1.930	-	-	0	-	0.00%
2022-10-11	0	0.193	0.142	0.193	-	-	2,000	320	0.1600	1.930	1.420	1.930	-	-	200	1.6000	-3.50%
2022-10-10	0	0.200	-	0.220	-	-	0	0	-	2.000	-	2.200	-	-	0	-	0.00%
2022-10-07	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-10-06	0	0.200	0.160	0.200	-	-	0	0	-	2.000	1.600	2.000	-	-	0	-	0.00%
2022-10-05	0	0.200	-	0.200	0.205	0.205	40,200	8,240	0.2050	2.000	-	2.000	2.050	2.050	4,020	2.0498	0.00%
2022-10-03	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
2022-09-30	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-1.96%
2022-09-29	0	0.204	0.188	0.204	0.205	0.205	20,000	4,100	0.2050	2.040	1.880	2.040	2.050	2.050	2,000	2.0500	2.00%
2022-09-28	0	0.200	-	0.230	-	-	0	0	-	2.000	-	2.300	-	-	0	-	0.00%
2022-09-27	0	0.200	0.167	0.200	-	-	800	129	0.1613	2.000	1.670	2.000	-	-	80	1.6125	0.00%
2022-09-26	0	0.200	-	0.200	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-1.48%
2022-09-23	0	0.203	-	0.204	-	-	0	0	-	2.030	-	2.040	-	-	0	-	0.00%
2022-09-22	0	0.203	-	0.203	-	-	0	0	-	2.030	-	2.030	-	-	0	-	-0.49%
2022-09-21	0	0.204	-	0.204	-	-	0	0	-	2.040	-	2.040	-	-	0	-	0.00%
2022-09-20	0	0.204	-	0.204	0.204	0.204	40,000	8,160	0.2040	2.040	-	2.040	2.040	2.040	4,000	2.0400	0.00%
2022-09-19	0	0.204	0.185	0.204	-	-	0	0	-	2.040	1.850	2.040	-	-	0	-	-2.86%
2022-09-16	0	0.210	-	0.210	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2022-09-15	0	0.210	0.200	0.210	0.200	0.215	140,000	29,020	0.2073	2.100	2.000	2.100	2.000	2.150	14,000	2.0729	16.67%
2022-09-14	0	0.180	0.170	0.200	-	-	0	0	-	1.800	1.700	2.000	-	-	0	-	0.00%
2022-09-13	0	0.180	0.166	0.200	-	-	0	0	-	1.800	1.660	2.000	-	-	0	-	0.00%
2022-09-09	0	0.180	0.166	0.200	-	-	0	0	-	1.800	1.660	2.000	-	-	0	-	0.00%
2022-09-08	0	0.180	0.166	0.185	-	-	0	0	-	1.800	1.660	1.850	-	-	0	-	0.00%
2022-09-07	0	0.180	0.167	0.180	-	-	0	0	-	1.800	1.670	1.800	-	-	0	-	0.00%
2022-09-06	0	0.180	0.166	0.199	-	-	0	0	-	1.800	1.660	1.990	-	-	0	-	0.00%
2022-09-05	0	0.180	0.166	0.199	-	-	0	0	-	1.800	1.660	1.990	-	-	0	-	0.00%
2022-09-02	0	0.180	0.176	0.199	-	-	160,000	28,800	0.1800	1.800	1.760	1.990	-	-	16,000	1.8000	0.00%
2022-09-01	0	0.180	0.166	0.199	-	-	0	0	-	1.800	1.660	1.990	-	-	0	-	0.00%
2022-08-31	0	0.180	0.166	0.186	-	-	0	0	-	1.800	1.660	1.860	-	-	0	-	0.00%
2022-08-30	0	0.180	0.180	0.193	0.175	0.175	20,000	3,500	0.1750	1.800	1.800	1.930	1.750	1.750	2,000	1.7500	2.86%
2022-08-29	0	0.175	0.167	0.180	0.175	0.189	110,800	19,958	0.1801	1.750	1.670	1.800	1.750	1.890	11,080	1.8013	0.57%
2022-08-26	0	0.174	-	0.188	-	-	0	0	-	1.740	-	1.880	-	-	0	-	0.00%
2022-08-25	0	0.174	0.174	0.188	-	-	0	0	-	1.740	1.740	1.880	-	-	0	-	5.45%
2022-08-24	0	0.165	0.150	0.188	-	-	11,801,600	1,664,020	0.1410	1.650	1.500	1.880	-	-	1,180,160	1.4100	0.00%
2022-08-23	0	0.165	0.160	0.188	0.165	0.165	36,719	5,715	0.1556	1.650	1.600	1.880	1.650	1.650	3,672	1.5564	-2.37%
2022-08-22	0	0.169	0.148	0.180	-	-	0	0	-	1.690	1.480	1.800	-	-	0	-	0.00%
2022-08-19	0	0.169	0.157	0.188	-	-	0	0	-	1.690	1.570	1.880	-	-	0	-	0.00%
2022-08-18	0	0.169	0.158	0.188	-	-	0	0	-	1.690	1.580	1.880	-	-	0	-	0.00%
2022-08-17	0	0.169	0.155	0.188	-	-	0	0	-	1.690	1.550	1.880	-	-	0	-	0.00%
2022-08-16	0	0.169	0.153	0.188	0.169	0.169	40,000	6,760	0.1690	1.690	1.530	1.880	1.690	1.690	4,000	1.6900	0.00%
2022-08-15	0	0.169	0.153	0.188	-	-	0	0	-	1.690	1.530	1.880	-	-	0	-	0.00%
2022-08-12	0	0.169	0.169	0.178	0.169	0.185	1,292,000	239,626	0.1855	1.690	1.690	1.780	1.690	1.850	129,200	1.8547	-10.58%
2022-08-11	0	0.189	0.168	0.189	-	-	0	0	-	1.890	1.680	1.890	-	-	0	-	0.00%
2022-08-10	0	0.189	0.172	0.212	-	-	0	0	-	1.890	1.720	2.120	-	-	0	-	0.00%
2022-08-09	0	0.189	0.168	0.199	-	-	0	0	-	1.890	1.680	1.990	-	-	0	-	0.00%
2022-08-08	0	0.189	0.171	0.195	0.180	0.189	100,400	18,246	0.1817	1.890	1.710	1.950	1.800	1.890	10,040	1.8173	11.18%
2022-08-05	0	0.170	0.170	0.189	-	-	8,000	1,240	0.1550	1.700	1.700	1.890	-	-	800	1.5500	0.00%
2022-08-04	0	0.170	0.170	0.175	0.161	0.170	161,420	26,954	0.1670	1.700	1.700	1.750	1.610	1.700	16,142	1.6698	-0.58%
2022-08-03	0	0.171	-	0.189	-	-	0	0	-	1.710	-	1.890	-	-	0	-	0.00%
2022-08-02	0	0.171	-	0.189	-	-	0	0	-	1.710	-	1.890	-	-	0	-	0.00%
2022-08-01	0	0.171	-	0.189	-	-	0	0	-	1.710	-	1.890	-	-	0	-	0.00%
2022-07-29	0	0.171	-	0.175	-	-	0	0	-	1.710	-	1.750	-	-	0	-	0.00%
2022-07-28	0	0.171	0.127	0.189	-	-	0	0	-	1.710	1.270	1.890	-	-	0	-	0.00%
2022-07-27	0	0.171	-	0.189	-	-	2,000	300	0.1500	1.710	-	1.890	-	-	200	1.5000	0.00%
2022-07-26	0	0.171	-	0.189	-	-	0	0	-	1.710	-	1.890	-	-	0	-	0.00%
2022-07-25	0	0.171	-	0.189	-	-	0	0	-	1.710	-	1.890	-	-	0	-	0.00%
2022-07-22	0	0.171	0.171	0.189	-	-	0	0	-	1.710	1.710	1.890	-	-	0	-	1.18%
2022-07-21	0	0.169	-	0.189	-	-	0	0	-	1.690	-	1.890	-	-	0	-	0.00%
2022-07-20	0	0.169	0.120	0.189	-	-	2,000	338	0.1690	1.690	1.200	1.890	-	-	200	1.6900	0.00%
2022-07-19	0	0.169	0.152	0.189	-	-	0	0	-	1.690	1.520	1.890	-	-	0	-	0.00%
2022-07-18	0	0.169	-	0.189	-	-	0	0	-	1.690	-	1.890	-	-	0	-	0.00%
2022-07-15	0	0.169	-	0.169	-	-	0	0	-	1.690	-	1.690	-	-	0	-	-1.74%
2022-07-14	0	0.172	-	0.198	0.172	0.172	30,000	5,110	0.1703	1.720	-	1.980	1.720	1.720	3,000	1.7033	1.18%
2022-07-13	0	0.170	0.170	0.180	-	-	0	0	-	1.700	1.700	1.800	-	-	0	-	3.03%
2022-07-12	0	0.165	0.142	-	-	-	4,000	528	0.1320	1.650	1.420	-	-	-	400	1.3200	0.00%
2022-07-11	0	0.165	0.147	0.185	-	-	0	0	-	1.650	1.470	1.850	-	-	0	-	0.00%
2022-07-08	0	0.165	0.155	-	-	-	0	0	-	1.650	1.550	-	-	-	0	-	0.00%
2022-07-07	0	0.165	0.150	-	-	-	2,800	366	0.1307	1.650	1.500	-	-	-	280	1.3071	0.00%
2022-07-06	0	0.165	0.145	-	-	-	0	0	-	1.650	1.450	-	-	-	0	-	0.00%
2022-07-05	0	0.165	0.130	-	-	-	1,699	232	0.1366	1.650	1.300	-	-	-	170	1.3655	0.00%
2022-07-04	0	0.165	0.145	0.165	-	-	2,000	262	0.1310	1.650	1.450	1.650	-	-	200	1.3100	0.00%
2022-06-30	0	0.165	0.135	-	-	-	0	0	-	1.650	1.350	-	-	-	0	-	0.00%
2022-06-29	0	0.165	0.141	0.165	-	-	0	0	-	1.650	1.410	1.650	-	-	0	-	-0.60%
2022-06-28	0	0.166	0.145	0.178	-	-	0	0	-	1.660	1.450	1.780	-	-	0	-	0.00%
2022-06-27	0	0.166	0.166	0.180	-	-	0	0	-	1.660	1.660	1.800	-	-	0	-	6.41%
2022-06-24	0	0.156	0.145	0.180	-	-	4,000	560	0.1400	1.560	1.450	1.800	-	-	400	1.4000	0.00%
2022-06-23	0	0.156	0.160	0.184	-	-	0	0	-	1.560	1.600	1.840	-	-	0	-	2.63%
2022-06-22	0	0.152	0.145	0.170	0.140	0.145	152,000	21,296	0.1401	1.520	1.450	1.700	1.400	1.450	15,200	1.4011	-5.00%
2022-06-21	0	0.160	0.141	0.160	-	-	0	0	-	1.600	1.410	1.600	-	-	0	-	0.00%
2022-06-20	0	0.160	0.137	0.160	0.160	0.161	120,600	19,298	0.1600	1.600	1.370	1.600	1.600	1.610	12,060	1.6002	0.00%
2022-06-17	0	0.160	0.155	0.160	0.160	0.160	200,000	32,000	0.1600	1.600	1.550	1.600	1.600	1.600	20,000	1.6000	-6.98%
2022-06-16	0	0.172	0.160	0.180	-	-	0	0	-	1.720	1.600	1.800	-	-	0	-	0.00%
2022-06-15	0	0.172	0.154	0.172	-	-	0	0	-	1.720	1.540	1.720	-	-	0	-	0.00%
2022-06-14	0	0.172	0.172	0.195	-	-	0	0	-	1.720	1.720	1.950	-	-	0	-	2.38%
2022-06-13	0	0.168	0.154	0.168	-	-	4,000	632	0.1580	1.680	1.540	1.680	-	-	400	1.5800	-1.18%
2022-06-10	0	0.170	0.160	-	0.170	0.170	20,000	3,400	0.1700	1.700	1.600	-	1.700	1.700	2,000	1.7000	1.19%
2022-06-09	0	0.168	0.170	0.185	0.151	0.165	80,800	12,740	0.1577	1.680	1.700	1.850	1.510	1.650	8,080	1.5767	-1.18%
2022-06-08	0	0.170	0.165	0.185	-	-	8,000	1,232	0.1540	1.700	1.650	1.850	-	-	800	1.5400	0.00%
2022-06-07	0	0.170	0.164	0.185	0.170	0.170	40,000	6,800	0.1700	1.700	1.640	1.850	1.700	1.700	4,000	1.7000	0.00%
2022-06-06	0	0.170	0.168	0.185	-	-	0	0	-	1.700	1.680	1.850	-	-	0	-	0.00%
2022-06-02	0	0.170	0.151	0.190	-	-	0	0	-	1.700	1.510	1.900	-	-	0	-	0.00%
2022-06-01	0	0.170	0.165	0.170	0.170	0.170	40,000	6,800	0.1700	1.700	1.650	1.700	1.700	1.700	4,000	1.7000	-2.86%
2022-05-31	0	0.175	0.170	0.185	0.175	0.175	30,000	5,150	0.1717	1.750	1.700	1.850	1.750	1.750	3,000	1.7167	-5.41%
2022-05-30	0	0.185	0.170	-	-	-	16,000	2,768	0.1730	1.850	1.700	-	-	-	1,600	1.7300	0.00%
2022-05-27	0	0.185	0.178	-	-	-	0	0	-	1.850	1.780	-	-	-	0	-	0.00%
2022-05-26	0	0.185	0.171	0.200	0.185	0.185	110,400	20,229	0.1832	1.850	1.710	2.000	1.850	1.850	11,040	1.8323	0.00%
2022-05-25	0	0.185	0.180	-	-	-	0	0	-	1.850	1.800	-	-	-	0	-	0.00%
2022-05-24	0	0.185	0.175	0.218	0.185	0.185	28,000	4,980	0.1779	1.850	1.750	2.180	1.850	1.850	2,800	1.7786	-2.63%
2022-05-23	0	0.190	0.170	0.205	-	-	9,400	1,551	0.1650	1.900	1.700	2.050	-	-	940	1.6500	0.00%
2022-05-20	0	0.190	0.170	-	-	-	0	0	-	1.900	1.700	-	-	-	0	-	0.00%
2022-05-19	0	0.190	0.170	0.203	-	-	0	0	-	1.900	1.700	2.030	-	-	0	-	0.00%
2022-05-18	0	0.190	0.180	0.190	-	-	100,000	18,000	0.1800	1.900	1.800	1.900	-	-	10,000	1.8000	0.00%
2022-05-17	0	0.190	0.170	0.200	-	-	200,000	36,000	0.1800	1.900	1.700	2.000	-	-	20,000	1.8000	0.00%
2022-05-16	0	0.190	0.172	0.200	-	-	0	0	-	1.900	1.720	2.000	-	-	0	-	0.00%
2022-05-13	0	0.190	0.170	0.205	-	-	0	0	-	1.900	1.700	2.050	-	-	0	-	0.00%
2022-05-12	0	0.190	0.175	0.190	0.195	0.195	20,000	3,900	0.1950	1.900	1.750	1.900	1.950	1.950	2,000	1.9500	2.70%
2022-05-11	0	0.185	0.165	0.210	-	-	0	0	-	1.850	1.650	2.100	-	-	0	-	0.00%
2022-05-10	0	0.185	0.183	-	-	-	0	0	-	1.850	1.830	-	-	-	0	-	0.00%
2022-05-06	0	0.185	-	-	-	-	0	0	-	1.850	-	-	-	-	0	-	0.00%
2022-05-05	0	0.185	0.185	0.220	0.184	0.189	164,000	30,474	0.1858	1.850	1.850	2.200	1.840	1.890	16,400	1.8582	-1.60%
2022-05-04	0	0.188	-	-	-	-	8,000	1,368	0.1710	1.880	-	-	-	-	800	1.7100	0.00%
2022-05-03	0	0.188	-	0.188	-	-	0	0	-	1.880	-	1.880	-	-	0	-	-1.05%
2022-04-29	0	0.190	-	0.210	-	-	0	0	-	1.900	-	2.100	-	-	0	-	0.00%
2022-04-28	0	0.190	-	0.190	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-2.56%
2022-04-27	0	0.195	-	0.195	0.195	0.195	164,000	31,900	0.1945	1.950	-	1.950	1.950	1.950	16,400	1.9451	0.00%
2022-04-26	0	0.195	-	0.195	-	-	0	0	-	1.950	-	1.950	-	-	0	-	0.00%
2022-04-25	0	0.195	-	0.195	-	-	0	0	-	1.950	-	1.950	-	-	0	-	0.00%
2022-04-22	0	0.195	0.171	0.195	-	-	2,000	366	0.1830	1.950	1.710	1.950	-	-	200	1.8300	0.00%
2022-04-21	0	0.195	-	0.210	-	-	0	0	-	1.950	-	2.100	-	-	0	-	0.00%
2022-04-20	0	0.195	0.150	0.210	-	-	0	0	-	1.950	1.500	2.100	-	-	0	-	0.00%
2022-04-19	0	0.195	0.173	0.200	0.195	0.195	50,000	9,600	0.1920	1.950	1.730	2.000	1.950	1.950	5,000	1.9200	-2.50%
2022-04-14	0	0.200	-	0.219	-	-	0	0	-	2.000	-	2.190	-	-	0	-	0.00%
2022-04-13	0	0.200	0.195	0.208	0.200	0.200	26,000	5,222	0.2008	2.000	1.950	2.080	2.000	2.000	2,600	2.0085	-9.09%
2022-04-12	0	0.220	0.189	0.220	-	-	10,000	1,800	0.1800	2.200	1.890	2.200	-	-	1,000	1.8000	-0.90%
2022-04-11	0	0.222	0.168	0.222	-	-	8,000	1,516	0.1895	2.220	1.680	2.220	-	-	800	1.8950	-0.89%
2022-04-08	0	0.224	0.121	0.224	-	-	0	0	-	2.240	1.210	2.240	-	-	0	-	-0.44%
2022-04-07	0	0.225	0.203	0.225	0.209	0.225	98,000	20,610	0.2103	2.250	2.030	2.250	2.090	2.250	9,800	2.1031	9.76%
2022-04-06	0	0.205	0.198	0.205	0.190	0.205	26,000	5,114	0.1967	2.050	1.980	2.050	1.900	2.050	2,600	1.9669	3.54%
2022-04-04	0	0.198	0.198	-	0.192	0.198	14,400	2,797	0.1942	1.980	1.980	-	1.920	1.980	1,440	1.9424	5.32%
2022-04-01	0	0.188	-	0.188	0.188	0.188	10,000	1,880	0.1880	1.880	-	1.880	1.880	1.880	1,000	1.8800	7.43%
2022-03-31	0	0.175	0.155	-	0.175	0.175	20,070	3,510	0.1749	1.750	1.550	-	1.750	1.750	2,007	1.7489	2.34%
2022-03-30	0	0.171	0.171	0.177	-	-	0	0	-	1.710	1.710	1.770	-	-	0	-	9.62%
2022-03-29	0	0.156	0.156	0.169	0.156	0.170	11,600	1,848	0.1593	1.560	1.560	1.690	1.560	1.700	1,160	1.5931	-8.24%
2022-03-28	0	0.170	0.100	0.170	0.170	0.175	86,400	14,865	0.1720	1.700	1.000	1.700	1.700	1.750	8,640	1.7205	-8.60%
2022-03-25	0	0.186	0.186	0.225	0.176	0.182	26,000	4,642	0.1785	1.860	1.860	2.250	1.760	1.820	2,600	1.7854	-7.00%
2022-03-24	0	0.200	0.173	0.201	-	-	0	0	-	2.000	1.730	2.010	-	-	0	-	0.00%
2022-03-23	0	0.020	0.019	0.021	0.018	0.020	557,600	10,308	0.0185	2.000	1.900	2.100	1.800	2.000	5,576	1.8486	-4.76%
2022-03-22	0	0.021	0.020	0.021	0.018	0.023	1,960,000	42,680	0.0218	2.100	2.000	2.100	1.800	2.300	19,600	2.1776	5.00%
2022-03-21	0	0.020	0.019	0.021	0.018	0.021	1,100,000	21,300	0.0194	2.000	1.900	2.100	1.800	2.100	11,000	1.9364	11.11%
2022-03-18	0	0.018	0.018	0.020	0.018	0.018	380,000	6,840	0.0180	1.800	1.800	2.000	1.800	1.800	3,800	1.8000	-10.00%
2022-03-17	0	0.020	0.019	0.021	0.020	0.020	1,200,000	24,000	0.0200	2.000	1.900	2.100	2.000	2.000	12,000	2.0000	0.00%
2022-03-16	0	0.020	0.015	0.020	0.020	0.020	200,000	4,000	0.0200	2.000	1.500	2.000	2.000	2.000	2,000	2.0000	0.00%
2022-03-15	0	0.020	0.017	0.021	-	-	0	0	-	2.000	1.700	2.100	-	-	0	-	-4.76%
2022-03-14	0	0.021	0.018	0.021	-	-	0	0	-	2.100	1.800	2.100	-	-	0	-	0.00%
2022-03-11	0	0.021	0.018	0.021	-	-	0	0	-	2.100	1.800	2.100	-	-	0	-	0.00%
2022-03-10	0	0.021	0.020	0.021	0.020	0.021	560,000	11,540	0.0206	2.100	2.000	2.100	2.000	2.100	5,600	2.0607	10.53%
2022-03-09	0	0.019	0.019	0.021	0.019	0.027	8,200,000	168,060	0.0205	1.900	1.900	2.100	1.900	2.700	82,000	2.0495	-24.00%
2022-03-08	0	0.025	0.023	0.025	0.023	0.028	2,700,000	70,100	0.0260	2.500	2.300	2.500	2.300	2.800	27,000	2.5963	13.64%
2022-03-07	0	0.022	0.019	0.029	0.018	0.022	2,560,000	50,420	0.0197	2.200	1.900	2.900	1.800	2.200	25,600	1.9695	0.00%
2022-03-04	0	0.022	0.020	0.026	-	-	0	0	-	2.200	2.000	2.600	-	-	0	-	0.00%
2022-03-03	0	0.022	0.021	0.026	0.021	0.022	220,000	4,740	0.0215	2.200	2.100	2.600	2.100	2.200	2,200	2.1545	-4.35%
2022-03-02	0	0.023	0.021	0.023	0.020	0.023	820,000	17,540	0.0214	2.300	2.100	2.300	2.000	2.300	8,200	2.1390	9.52%
2022-03-01	0	0.021	0.021	0.023	0.021	0.023	600,000	13,240	0.0221	2.100	2.100	2.300	2.100	2.300	6,000	2.2067	-12.50%
2022-02-28	0	0.024	0.023	0.027	-	-	0	0	-	2.400	2.300	2.700	-	-	0	-	0.00%
2022-02-25	0	0.024	0.023	0.025	0.024	0.024	40,000	960	0.0240	2.400	2.300	2.500	2.400	2.400	400	2.4000	0.00%
2022-02-24	0	0.024	0.023	0.027	-	-	0	0	-	2.400	2.300	2.700	-	-	0	-	0.00%
2022-02-23	0	0.024	0.022	0.026	0.022	0.024	1,020,000	24,040	0.0236	2.400	2.200	2.600	2.200	2.400	10,200	2.3569	4.35%
2022-02-22	0	0.023	0.023	0.026	0.023	0.023	100,000	2,300	0.0230	2.300	2.300	2.600	2.300	2.300	1,000	2.3000	0.00%
2022-02-21	0	0.023	0.023	0.026	0.023	0.023	40,000	920	0.0230	2.300	2.300	2.600	2.300	2.300	400	2.3000	0.00%
2022-02-18	0	0.023	0.023	0.026	0.023	0.023	100,000	2,300	0.0230	2.300	2.300	2.600	2.300	2.300	1,000	2.3000	0.00%
2022-02-17	0	0.023	0.023	0.026	0.023	0.025	180,000	4,420	0.0246	2.300	2.300	2.600	2.300	2.500	1,800	2.4556	0.00%
2022-02-16	0	0.023	0.023	0.024	0.023	0.025	2,720,000	62,660	0.0230	2.300	2.300	2.400	2.300	2.500	27,200	2.3037	-4.17%
2022-02-15	0	0.024	0.024	0.026	0.024	0.024	120,000	2,880	0.0240	2.400	2.400	2.600	2.400	2.400	1,200	2.4000	-7.69%
2022-02-14	0	0.026	0.024	0.027	-	-	0	0	-	2.600	2.400	2.700	-	-	0	-	0.00%
2022-02-11	0	0.026	0.024	0.028	-	-	4,000	72	0.0180	2.600	2.400	2.800	-	-	40	1.8000	0.00%
2022-02-10	0	0.026	0.025	0.027	0.026	0.028	1,320,000	34,600	0.0262	2.600	2.500	2.700	2.600	2.800	13,200	2.6212	0.00%
2022-02-09	0	0.026	0.024	0.027	0.022	0.027	660,000	16,680	0.0253	2.600	2.400	2.700	2.200	2.700	6,600	2.5273	8.33%
2022-02-08	0	0.024	0.023	0.025	0.023	0.025	80,000	1,880	0.0235	2.400	2.300	2.500	2.300	2.500	800	2.3500	-4.00%
2022-02-07	0	0.025	0.023	0.025	0.022	0.025	1,580,000	36,120	0.0229	2.500	2.300	2.500	2.200	2.500	15,800	2.2861	8.70%
2022-02-04	0	0.023	0.023	0.024	0.023	0.027	2,460,000	59,580	0.0242	2.300	2.300	2.400	2.300	2.700	24,600	2.4220	-14.81%
2022-01-31	0	0.027	0.027	0.029	-	-	0	0	-	2.700	2.700	2.900	-	-	0	-	0.00%
2022-01-28	0	0.027	0.027	0.029	0.027	0.027	200,000	5,400	0.0270	2.700	2.700	2.900	2.700	2.700	2,000	2.7000	0.00%
2022-01-27	0	0.027	0.027	0.030	0.027	0.028	380,000	10,280	0.0271	2.700	2.700	3.000	2.700	2.800	3,800	2.7053	-3.57%
2022-01-26	0	0.028	0.027	0.030	-	-	0	0	-	2.800	2.700	3.000	-	-	0	-	0.00%
2022-01-25	0	0.028	0.026	0.028	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	-3.45%
2022-01-24	0	0.029	0.026	0.029	-	-	0	0	-	2.900	2.600	2.900	-	-	0	-	-3.33%
2022-01-21	0	0.030	0.027	0.030	0.029	0.030	1,140,000	33,080	0.0290	3.000	2.700	3.000	2.900	3.000	11,400	2.9018	3.45%
2022-01-20	0	0.029	0.027	0.029	0.026	0.029	40,000	1,100	0.0275	2.900	2.700	2.900	2.600	2.900	400	2.7500	3.57%
2022-01-19	0	0.028	0.025	0.029	-	-	0	0	-	2.800	2.500	2.900	-	-	0	-	0.00%
2022-01-18	0	0.028	0.026	0.029	-	-	0	0	-	2.800	2.600	2.900	-	-	0	-	0.00%
2022-01-17	0	0.028	0.026	0.029	-	-	0	0	-	2.800	2.600	2.900	-	-	0	-	0.00%
2022-01-14	0	0.028	0.025	0.028	-	-	0	0	-	2.800	2.500	2.800	-	-	0	-	0.00%
2022-01-13	0	0.028	0.026	0.028	0.026	0.028	620,000	16,460	0.0265	2.800	2.600	2.800	2.600	2.800	6,200	2.6548	0.00%
2022-01-12	0	0.028	0.026	0.028	0.026	0.028	1,680,000	44,500	0.0265	2.800	2.600	2.800	2.600	2.800	16,800	2.6488	0.00%
2022-01-11	0	0.028	0.026	0.028	0.027	0.028	420,000	11,360	0.0270	2.800	2.600	2.800	2.700	2.800	4,200	2.7048	3.70%
2022-01-10	0	0.027	0.027	0.029	-	-	0	0	-	2.700	2.700	2.900	-	-	0	-	0.00%
2022-01-07	0	0.027	0.027	0.029	0.027	0.027	540,000	14,580	0.0270	2.700	2.700	2.900	2.700	2.700	5,400	2.7000	0.00%
2022-01-06	0	0.027	0.027	0.028	0.027	0.027	180,000	4,860	0.0270	2.700	2.700	2.800	2.700	2.700	1,800	2.7000	0.00%
2022-01-05	0	0.027	0.027	0.028	0.027	0.029	524,000	14,240	0.0272	2.700	2.700	2.800	2.700	2.900	5,240	2.7176	-6.90%
2022-01-04	0	0.029	0.027	0.029	0.027	0.029	780,000	21,320	0.0273	2.900	2.700	2.900	2.700	2.900	7,800	2.7333	-3.33%
2022-01-03	0	0.030	0.028	0.030	0.028	0.030	1,160,000	33,440	0.0288	3.000	2.800	3.000	2.800	3.000	11,600	2.8828	7.14%
2021-12-31	0	0.028	0.027	0.028	0.028	0.028	760,000	21,280	0.0280	2.800	2.700	2.800	2.800	2.800	7,600	2.8000	3.70%
2021-12-30	0	0.027	0.027	0.028	0.027	0.028	1,260,000	35,040	0.0278	2.700	2.700	2.800	2.700	2.800	12,600	2.7810	0.00%
2021-12-29	0	0.027	0.025	0.027	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2021-12-28	0	0.027	0.025	0.027	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2021-12-24	0	0.027	0.025	0.027	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2021-12-23	0	0.027	0.025	0.027	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2021-12-22	0	0.027	0.025	0.028	0.025	0.027	1,462,000	37,890	0.0259	2.700	2.500	2.800	2.500	2.700	14,620	2.5917	8.00%
2021-12-21	0	0.025	0.023	0.025	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	0.00%
2021-12-20	0	0.025	0.023	0.026	-	-	0	0	-	2.500	2.300	2.600	-	-	0	-	0.00%
2021-12-17	0	0.025	0.025	0.026	0.025	0.027	1,940,000	48,540	0.0250	2.500	2.500	2.600	2.500	2.700	19,400	2.5021	0.00%
2021-12-16	0	0.025	0.025	0.027	0.025	0.025	280,000	7,000	0.0250	2.500	2.500	2.700	2.500	2.500	2,800	2.5000	-3.85%
2021-12-15	0	0.026	0.025	0.027	-	-	0	0	-	2.600	2.500	2.700	-	-	0	-	0.00%
2021-12-14	0	0.026	0.025	0.027	0.025	0.026	360,000	9,320	0.0259	2.600	2.500	2.700	2.500	2.600	3,600	2.5889	-3.70%
2021-12-13	0	0.027	0.026	0.027	0.025	0.028	800,000	20,600	0.0258	2.700	2.600	2.700	2.500	2.800	8,000	2.5750	3.85%
2021-12-10	0	0.026	0.026	0.028	0.026	0.028	580,000	15,380	0.0265	2.600	2.600	2.800	2.600	2.800	5,800	2.6517	0.00%
2021-12-09	0	0.026	0.025	0.027	0.025	0.026	4,660,000	117,420	0.0252	2.600	2.500	2.700	2.500	2.600	46,600	2.5197	-7.14%
2021-12-08	0	0.028	0.026	0.028	0.027	0.028	320,000	8,660	0.0271	2.800	2.600	2.800	2.700	2.800	3,200	2.7063	0.00%
2021-12-07	0	0.028	0.028	0.029	0.028	0.029	700,000	19,940	0.0285	2.800	2.800	2.900	2.800	2.900	7,000	2.8486	3.70%
2021-12-06	0	0.027	0.027	0.029	-	-	0	0	-	2.700	2.700	2.900	-	-	0	-	0.00%
2021-12-03	0	0.027	0.027	0.029	0.027	0.027	1,744,000	47,072	0.0270	2.700	2.700	2.900	2.700	2.700	17,440	2.6991	-3.57%
2021-12-02	0	0.028	0.026	0.028	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2021-12-01	0	0.028	0.026	0.028	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2021-11-30	0	0.028	0.026	0.028	0.028	0.028	400,000	11,200	0.0280	2.800	2.600	2.800	2.800	2.800	4,000	2.8000	3.70%
2021-11-29	0	0.027	0.026	0.028	-	-	0	0	-	2.700	2.600	2.800	-	-	0	-	0.00%
2021-11-26	0	0.027	0.026	0.028	0.026	0.028	600,000	16,020	0.0267	2.700	2.600	2.800	2.600	2.800	6,000	2.6700	3.85%
2021-11-25	0	0.026	0.025	0.026	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	0.00%
2021-11-24	0	0.026	0.026	0.028	-	-	0	0	-	2.600	2.600	2.800	-	-	0	-	0.00%
2021-11-23	0	0.026	0.025	0.028	-	-	0	0	-	2.600	2.500	2.800	-	-	0	-	0.00%
2021-11-22	0	0.026	0.026	0.028	0.026	0.026	100,000	2,600	0.0260	2.600	2.600	2.800	2.600	2.600	1,000	2.6000	-3.70%
2021-11-19	0	0.027	0.026	0.028	0.027	0.027	400,000	10,800	0.0270	2.700	2.600	2.800	2.700	2.700	4,000	2.7000	0.00%
2021-11-18	0	0.027	0.026	0.027	0.027	0.028	1,320,000	35,660	0.0270	2.700	2.600	2.700	2.700	2.800	13,200	2.7015	0.00%
2021-11-17	0	0.027	0.026	0.027	0.025	0.028	4,340,000	113,220	0.0261	2.700	2.600	2.700	2.500	2.800	43,400	2.6088	-6.90%
2021-11-16	0	0.029	0.027	0.029	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2021-11-15	0	0.029	0.026	0.030	-	-	0	0	-	2.900	2.600	3.000	-	-	0	-	0.00%
2021-11-12	0	0.029	0.026	0.030	-	-	0	0	-	2.900	2.600	3.000	-	-	0	-	0.00%
2021-11-11	0	0.029	0.027	0.029	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	0.00%
2021-11-10	0	0.029	0.028	0.030	-	-	0	0	-	2.900	2.800	3.000	-	-	0	-	0.00%
2021-11-09	0	0.029	0.029	0.030	0.028	0.028	80,000	2,240	0.0280	2.900	2.900	3.000	2.800	2.800	800	2.8000	-3.33%
2021-11-08	0	0.030	0.028	0.030	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2021-11-05	0	0.030	0.028	0.030	0.027	0.030	700,000	20,100	0.0287	3.000	2.800	3.000	2.700	3.000	7,000	2.8714	0.00%
2021-11-04	0	0.030	0.029	0.030	0.029	0.030	820,000	24,400	0.0298	3.000	2.900	3.000	2.900	3.000	8,200	2.9756	3.45%
2021-11-03	0	0.029	0.027	0.029	-	-	0	0	-	2.900	2.700	2.900	-	-	0	-	-3.33%
2021-11-02	0	0.030	0.028	0.030	0.028	0.030	380,000	10,920	0.0287	3.000	2.800	3.000	2.800	3.000	3,800	2.8737	0.00%
2021-11-01	0	0.030	0.028	0.030	0.030	0.030	100,000	3,000	0.0300	3.000	2.800	3.000	3.000	3.000	1,000	3.0000	0.00%
2021-10-29	0	0.030	0.028	0.030	0.029	0.030	720,000	21,300	0.0296	3.000	2.800	3.000	2.900	3.000	7,200	2.9583	0.00%
2021-10-28	0	0.030	0.029	0.030	0.028	0.030	1,740,000	50,640	0.0291	3.000	2.900	3.000	2.800	3.000	17,400	2.9103	0.00%
2021-10-27	0	0.030	0.029	0.030	0.029	0.040	21,960,000	688,800	0.0314	3.000	2.900	3.000	2.900	4.000	219,600	3.1366	-18.92%
2021-10-26	0	0.037	0.033	0.037	0.034	0.037	800,000	27,880	0.0349	3.700	3.300	3.700	3.400	3.700	8,000	3.4850	5.71%
2021-10-25	0	0.035	0.032	0.035	-	-	0	0	-	3.500	3.200	3.500	-	-	0	-	-2.78%
2021-10-22	0	0.036	0.032	0.036	0.029	0.037	3,760,000	126,880	0.0337	3.600	3.200	3.600	2.900	3.700	37,600	3.3745	12.50%
2021-10-21	0	0.032	0.029	0.031	0.030	0.032	4,484,000	135,428	0.0302	3.200	2.900	3.100	3.000	3.200	44,840	3.0202	-3.03%
2021-10-20	0	0.033	0.030	0.033	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2021-10-19	0	0.033	0.030	0.033	0.032	0.033	320,000	10,260	0.0321	3.300	3.000	3.300	3.200	3.300	3,200	3.2063	0.00%
2021-10-18	0	0.033	0.030	0.033	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2021-10-15	0	0.033	0.029	0.033	-	-	0	0	-	3.300	2.900	3.300	-	-	0	-	0.00%
2021-10-12	0	0.033	0.030	0.033	0.031	0.033	60,000	1,900	0.0317	3.300	3.000	3.300	3.100	3.300	600	3.1667	0.00%
2021-10-11	0	0.033	0.030	0.033	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2021-10-08	0	0.033	0.030	0.033	0.030	0.033	800,000	24,660	0.0308	3.300	3.000	3.300	3.000	3.300	8,000	3.0825	0.00%
2021-10-07	0	0.033	0.030	0.033	0.033	0.033	520,000	16,960	0.0326	3.300	3.000	3.300	3.300	3.300	5,200	3.2615	0.00%
2021-10-06	0	0.033	0.030	0.033	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	0.00%
2021-10-05	0	0.033	0.029	0.033	0.029	0.033	1,108,000	34,300	0.0310	3.300	2.900	3.300	2.900	3.300	11,080	3.0957	6.45%
2021-10-04	0	0.031	0.030	0.031	0.027	0.032	2,000,000	58,700	0.0294	3.100	3.000	3.100	2.700	3.200	20,000	2.9350	3.33%
2021-09-30	0	0.030	0.029	0.030	0.029	0.033	10,580,000	325,880	0.0308	3.000	2.900	3.000	2.900	3.300	105,800	3.0802	-14.29%
2021-09-29	0	0.035	0.031	0.035	0.035	0.035	60,000	2,100	0.0350	3.500	3.100	3.500	3.500	3.500	600	3.5000	2.94%
2021-09-28	0	0.034	0.032	0.034	-	-	0	0	-	3.400	3.200	3.400	-	-	0	-	-2.86%
2021-09-27	0	0.035	0.032	0.035	0.031	0.035	3,760,000	117,600	0.0313	3.500	3.200	3.500	3.100	3.500	37,600	3.1277	0.00%
2021-09-24	0	0.035	0.032	0.035	0.031	0.035	140,000	4,480	0.0320	3.500	3.200	3.500	3.100	3.500	1,400	3.2000	0.00%
2021-09-23	0	0.035	0.032	0.035	0.035	0.035	520,000	18,200	0.0350	3.500	3.200	3.500	3.500	3.500	5,200	3.5000	2.94%
2021-09-21	0	0.034	0.031	0.037	0.030	0.034	5,420,000	166,320	0.0307	3.400	3.100	3.700	3.000	3.400	54,200	3.0686	6.25%
2021-09-20	0	0.032	0.031	0.032	0.031	0.036	2,000,000	63,140	0.0316	3.200	3.100	3.200	3.100	3.600	20,000	3.1570	-8.57%
2021-09-17	0	0.035	0.033	0.035	-	-	2,000	50	0.0250	3.500	3.300	3.500	-	-	20	2.5000	-2.78%
2021-09-16	0	0.036	0.033	0.036	-	-	0	0	-	3.600	3.300	3.600	-	-	0	-	0.00%
2021-09-15	0	0.036	0.033	0.036	-	-	0	0	-	3.600	3.300	3.600	-	-	0	-	0.00%
2021-09-14	0	0.036	0.033	0.036	-	-	0	0	-	3.600	3.300	3.600	-	-	0	-	0.00%
2021-09-13	0	0.036	0.033	0.036	-	-	0	0	-	3.600	3.300	3.600	-	-	0	-	0.00%
2021-09-10	0	0.036	0.034	0.038	0.033	0.036	900,000	31,440	0.0349	3.600	3.400	3.800	3.300	3.600	9,000	3.4933	-2.70%
2021-09-09	0	0.037	0.035	0.037	0.035	0.038	780,000	28,100	0.0360	3.700	3.500	3.700	3.500	3.800	7,800	3.6026	-2.63%
2021-09-08	0	0.038	0.035	0.038	0.033	0.039	9,340,000	321,540	0.0344	3.800	3.500	3.800	3.300	3.900	93,400	3.4426	15.15%
2021-09-07	0	0.033	0.033	0.034	0.032	0.035	620,000	20,360	0.0328	3.300	3.300	3.400	3.200	3.500	6,200	3.2839	3.12%
2021-09-06	0	0.032	0.031	0.032	0.032	0.033	640,000	20,680	0.0323	3.200	3.100	3.200	3.200	3.300	6,400	3.2313	-3.03%
2021-09-03	0	0.033	0.033	0.035	-	-	0	0	-	3.300	3.300	3.500	-	-	0	-	0.00%
2021-09-02	0	0.033	0.033	0.035	0.032	0.033	780,000	25,880	0.0332	3.300	3.300	3.500	3.200	3.300	7,800	3.3179	0.00%
2021-09-01	0	0.033	0.033	0.034	0.033	0.033	700,000	23,300	0.0333	3.300	3.300	3.400	3.300	3.300	7,000	3.3286	-2.94%
2021-08-31	0	0.034	0.033	0.035	0.033	0.034	340,000	11,240	0.0331	3.400	3.300	3.500	3.300	3.400	3,400	3.3059	0.00%
2021-08-30	0	0.034	0.033	0.034	0.034	0.034	20,000	680	0.0340	3.400	3.300	3.400	3.400	3.400	200	3.4000	-2.86%
2021-08-27	0	0.035	0.033	0.036	0.035	0.035	480,000	16,800	0.0350	3.500	3.300	3.600	3.500	3.500	4,800	3.5000	2.94%
2021-08-26	0	0.034	0.033	0.035	0.033	0.034	480,000	16,300	0.0340	3.400	3.300	3.500	3.300	3.400	4,800	3.3958	3.03%
2021-08-25	0	0.033	0.032	0.035	-	-	0	0	-	3.300	3.200	3.500	-	-	0	-	0.00%
2021-08-24	0	0.033	0.033	0.034	0.032	0.032	244,000	7,780	0.0319	3.300	3.300	3.400	3.200	3.200	2,440	3.1885	0.00%
2021-08-23	0	0.033	0.032	0.034	0.033	0.034	2,860,000	94,800	0.0331	3.300	3.200	3.400	3.300	3.400	28,600	3.3147	-2.94%
2021-08-20	0	0.034	0.033	0.034	0.032	0.040	7,424,000	254,732	0.0343	3.400	3.300	3.400	3.200	4.000	74,240	3.4312	-15.00%
2021-08-19	0	0.040	0.037	0.040	0.038	0.043	1,260,000	48,620	0.0386	4.000	3.700	4.000	3.800	4.300	12,600	3.8587	0.00%
2021-08-18	0	0.040	0.037	0.040	0.039	0.041	240,000	9,440	0.0393	4.000	3.700	4.000	3.900	4.100	2,400	3.9333	2.56%
2021-08-17	0	0.039	0.038	0.039	0.038	0.039	40,000	1,540	0.0385	3.900	3.800	3.900	3.800	3.900	400	3.8500	-2.50%
2021-08-16	0	0.040	0.038	0.040	0.040	0.041	60,000	2,420	0.0403	4.000	3.800	4.000	4.000	4.100	600	4.0333	2.56%
2021-08-13	0	0.039	0.038	0.039	0.038	0.041	1,140,000	43,560	0.0382	3.900	3.800	3.900	3.800	4.100	11,400	3.8211	0.00%
2021-08-12	0	0.039	0.036	0.039	0.039	0.040	120,000	4,700	0.0392	3.900	3.600	3.900	3.900	4.000	1,200	3.9167	-2.50%
2021-08-11	0	0.040	0.038	0.040	0.038	0.041	1,420,000	55,200	0.0389	4.000	3.800	4.000	3.800	4.100	14,200	3.8873	-2.44%
2021-08-10	0	0.041	0.037	0.041	-	-	4,000	120	0.0300	4.100	3.700	4.100	-	-	40	3.0000	0.00%
2021-08-09	0	0.041	0.037	0.041	0.038	0.042	1,020,000	40,000	0.0392	4.100	3.700	4.100	3.800	4.200	10,200	3.9216	0.00%
2021-08-06	0	0.041	0.039	0.041	-	-	0	0	-	4.100	3.900	4.100	-	-	0	-	-2.38%
2021-08-05	0	0.042	0.036	0.042	0.037	0.042	1,560,000	59,840	0.0384	4.200	3.600	4.200	3.700	4.200	15,600	3.8359	0.00%
2021-08-04	0	0.042	0.040	0.042	-	-	40,000	1,800	0.0450	4.200	4.000	4.200	-	-	400	4.5000	0.00%
2021-08-03	0	0.042	0.040	0.042	-	-	0	0	-	4.200	4.000	4.200	-	-	0	-	0.00%
2021-08-02	0	0.042	0.040	0.042	0.041	0.043	380,000	15,880	0.0418	4.200	4.000	4.200	4.100	4.300	3,800	4.1789	2.44%
2021-07-30	0	0.041	0.038	0.041	0.041	0.041	40,000	1,640	0.0410	4.100	3.800	4.100	4.100	4.100	400	4.1000	-2.38%
2021-07-29	0	0.042	0.040	0.042	0.040	0.044	2,100,000	85,360	0.0406	4.200	4.000	4.200	4.000	4.400	21,000	4.0648	2.44%
2021-07-28	0	0.041	0.040	0.041	-	-	0	0	-	4.100	4.000	4.100	-	-	0	-	-2.38%
2021-07-27	0	0.042	0.039	0.042	0.040	0.042	820,000	33,720	0.0411	4.200	3.900	4.200	4.000	4.200	8,200	4.1122	0.00%
2021-07-26	0	0.042	0.040	0.042	-	-	0	0	-	4.200	4.000	4.200	-	-	0	-	-2.33%
2021-07-23	0	0.043	0.040	0.043	0.042	0.043	120,000	5,060	0.0422	4.300	4.000	4.300	4.200	4.300	1,200	4.2167	0.00%
2021-07-22	0	0.043	0.042	0.043	0.038	0.045	942,000	38,458	0.0408	4.300	4.200	4.300	3.800	4.500	9,420	4.0826	0.00%
2021-07-21	0	0.043	0.041	0.043	0.040	0.044	630,000	25,730	0.0408	4.300	4.100	4.300	4.000	4.400	6,300	4.0841	0.00%
2021-07-20	0	0.043	0.041	0.043	0.041	0.044	400,000	16,580	0.0415	4.300	4.100	4.300	4.100	4.400	4,000	4.1450	0.00%
2021-07-19	0	0.043	0.041	0.043	0.041	0.044	540,000	22,240	0.0412	4.300	4.100	4.300	4.100	4.400	5,400	4.1185	-2.27%
2021-07-16	0	0.044	0.041	0.044	0.041	0.044	500,000	21,880	0.0438	4.400	4.100	4.400	4.100	4.400	5,000	4.3760	0.00%
2021-07-15	0	0.044	0.041	0.044	0.041	0.047	760,000	32,840	0.0432	4.400	4.100	4.400	4.100	4.700	7,600	4.3211	4.76%
2021-07-14	0	0.042	0.040	0.042	-	-	100,000	4,000	0.0400	4.200	4.000	4.200	-	-	1,000	4.0000	0.00%
2021-07-13	0	0.042	0.040	0.042	0.040	0.042	440,000	17,980	0.0409	4.200	4.000	4.200	4.000	4.200	4,400	4.0864	0.00%
2021-07-12	0	0.042	0.039	0.042	0.036	0.042	1,900,000	74,520	0.0392	4.200	3.900	4.200	3.600	4.200	19,000	3.9221	5.00%
2021-07-09	0	0.040	0.037	0.040	-	-	0	0	-	4.000	3.700	4.000	-	-	0	-	0.00%
2021-07-08	0	0.040	0.036	0.040	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	-2.44%
2021-07-07	0	0.041	0.038	0.041	-	-	4,000	136	0.0340	4.100	3.800	4.100	-	-	40	3.4000	0.00%
2021-07-06	0	0.041	0.038	0.043	0.041	0.041	506,000	20,698	0.0409	4.100	3.800	4.300	4.100	4.100	5,060	4.0905	0.00%
2021-07-05	0	0.041	0.041	0.043	0.041	0.041	280,000	11,480	0.0410	4.100	4.100	4.300	4.100	4.100	2,800	4.1000	-6.82%
2021-07-02	0	0.044	0.043	0.044	0.041	0.044	210,000	9,110	0.0434	4.400	4.300	4.400	4.100	4.400	2,100	4.3381	0.00%
2021-06-30	0	0.044	0.041	0.044	0.040	0.044	480,000	19,880	0.0414	4.400	4.100	4.400	4.000	4.400	4,800	4.1417	0.00%
2021-06-29	0	0.044	0.040	0.044	0.040	0.045	300,000	12,340	0.0411	4.400	4.000	4.400	4.000	4.500	3,000	4.1133	2.33%
2021-06-28	0	0.043	0.039	0.043	-	-	1,200	40	0.0333	4.300	3.900	4.300	-	-	12	3.3333	0.00%
2021-06-25	0	0.043	0.040	0.043	0.040	0.043	60,000	2,460	0.0410	4.300	4.000	4.300	4.000	4.300	600	4.1000	0.00%
2021-06-24	0	0.043	0.042	0.043	0.042	0.043	500,000	21,300	0.0426	4.300	4.200	4.300	4.200	4.300	5,000	4.2600	2.38%
2021-06-23	0	0.042	0.042	0.043	0.041	0.043	220,000	9,260	0.0421	4.200	4.200	4.300	4.100	4.300	2,200	4.2091	-2.33%
2021-06-22	0	0.043	0.040	0.043	0.040	0.045	1,460,000	58,760	0.0402	4.300	4.000	4.300	4.000	4.500	14,600	4.0247	-2.27%
2021-06-21	0	0.044	0.041	0.044	0.043	0.044	870,000	37,770	0.0434	4.400	4.100	4.400	4.300	4.400	8,700	4.3414	0.00%
2021-06-18	0	0.044	0.042	0.044	-	-	0	0	-	4.400	4.200	4.400	-	-	0	-	0.00%
2021-06-17	0	0.044	0.041	0.044	0.042	0.045	3,820,000	163,680	0.0428	4.400	4.100	4.400	4.200	4.500	38,200	4.2848	4.76%
2021-06-16	0	0.042	0.042	0.045	0.042	0.045	760,000	32,040	0.0422	4.200	4.200	4.500	4.200	4.500	7,600	4.2158	-8.70%
2021-06-15	0	0.046	0.045	0.046	0.046	0.046	390,000	17,850	0.0458	4.600	4.500	4.600	4.600	4.600	3,900	4.5769	0.00%
2021-06-11	0	0.046	0.043	0.046	0.042	0.047	5,700,000	245,700	0.0431	4.600	4.300	4.600	4.200	4.700	57,000	4.3105	-4.17%
2021-06-10	0	0.048	0.043	0.048	-	-	0	0	-	4.800	4.300	4.800	-	-	0	-	0.00%
2021-06-09	0	0.048	0.042	0.048	-	-	0	0	-	4.800	4.200	4.800	-	-	0	-	0.00%
2021-06-08	0	0.048	0.042	0.048	-	-	0	0	-	4.800	4.200	4.800	-	-	0	-	0.00%
2021-06-07	0	0.048	0.045	0.050	-	-	0	0	-	4.800	4.500	5.000	-	-	0	-	0.00%
2021-06-04	0	0.048	0.046	0.049	0.047	0.049	540,000	25,820	0.0478	4.800	4.600	4.900	4.700	4.900	5,400	4.7815	2.13%
2021-06-03	0	0.047	0.047	0.048	0.045	0.049	1,225,000	57,200	0.0467	4.700	4.700	4.800	4.500	4.900	12,250	4.6694	-4.08%
2021-06-02	0	0.049	0.048	0.049	-	-	8,000	312	0.0390	4.900	4.800	4.900	-	-	80	3.9000	0.00%
2021-06-01	0	0.049	0.049	0.050	0.049	0.051	900,000	44,340	0.0493	4.900	4.900	5.000	4.900	5.100	9,000	4.9267	0.00%
2021-05-31	0	0.049	0.046	0.049	-	-	0	0	-	4.900	4.600	4.900	-	-	0	-	0.00%
2021-05-28	0	0.049	0.046	0.050	-	-	0	0	-	4.900	4.600	5.000	-	-	0	-	0.00%
2021-05-27	0	0.049	0.048	0.050	0.048	0.050	2,240,000	108,280	0.0483	4.900	4.800	5.000	4.800	5.000	22,400	4.8339	0.00%
2021-05-26	0	0.049	0.051	0.052	0.049	0.053	5,120,000	255,600	0.0499	4.900	5.100	5.200	4.900	5.300	51,200	4.9922	-7.55%
2021-05-25	0	0.053	0.051	0.053	0.051	0.053	740,000	38,300	0.0518	5.300	5.100	5.300	5.100	5.300	7,400	5.1757	-3.64%
2021-05-24	0	0.055	0.052	0.055	0.052	0.058	7,812,000	436,180	0.0558	5.500	5.200	5.500	5.200	5.800	78,120	5.5835	-5.17%
2021-05-21	0	0.058	0.058	0.060	0.055	0.069	28,872,000	1,782,230	0.0617	5.800	5.800	6.000	5.500	6.900	288,720	6.1729	3.57%
2021-05-20	0	0.056	0.056	0.057	0.050	0.056	8,060,000	425,280	0.0528	5.600	5.600	5.700	5.000	5.600	80,600	5.2764	14.29%
2021-05-18	0	0.049	0.045	0.049	0.049	0.050	300,000	14,940	0.0498	4.900	4.500	4.900	4.900	5.000	3,000	4.9800	2.08%
2021-05-17	0	0.048	0.046	0.049	0.046	0.049	720,000	34,300	0.0476	4.800	4.600	4.900	4.600	4.900	7,200	4.7639	4.35%
2021-05-14	0	0.046	0.045	0.047	0.044	0.046	700,000	31,500	0.0450	4.600	4.500	4.700	4.400	4.600	7,000	4.5000	0.00%
2021-05-13	0	0.046	0.044	0.046	0.043	0.047	3,780,000	169,080	0.0447	4.600	4.400	4.600	4.300	4.700	37,800	4.4730	-8.00%
2021-05-12	0	0.050	0.046	0.050	0.050	0.050	520,000	26,000	0.0500	5.000	4.600	5.000	5.000	5.000	5,200	5.0000	4.17%
2021-05-11	0	0.048	0.045	0.048	0.043	0.049	560,000	27,020	0.0483	4.800	4.500	4.800	4.300	4.900	5,600	4.8250	2.13%
2021-05-10	0	0.047	0.044	0.047	-	-	0	0	-	4.700	4.400	4.700	-	-	0	-	0.00%
2021-05-07	0	0.047	0.046	0.050	0.043	0.048	2,360,000	111,720	0.0473	4.700	4.600	5.000	4.300	4.800	23,600	4.7339	4.44%
2021-05-06	0	0.045	0.044	0.046	0.040	0.046	2,008,000	86,376	0.0430	4.500	4.400	4.600	4.000	4.600	20,080	4.3016	-6.25%
2021-05-05	0	0.048	0.048	0.050	0.048	0.053	2,790,000	140,330	0.0503	4.800	4.800	5.000	4.800	5.300	27,900	5.0297	-4.00%
2021-05-04	0	0.050	0.048	0.050	0.039	0.052	14,560,000	678,640	0.0466	5.000	4.800	5.000	3.900	5.200	145,600	4.6610	28.21%
2021-05-03	0	0.039	0.037	0.039	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	0.00%
2021-04-30	0	0.039	0.037	0.039	0.035	0.039	4,160,000	158,120	0.0380	3.900	3.700	3.900	3.500	3.900	41,600	3.8010	5.41%
2021-04-29	0	0.037	0.036	0.039	-	-	0	0	-	3.700	3.600	3.900	-	-	0	-	0.00%
2021-04-28	0	0.037	0.036	0.037	0.035	0.038	5,640,000	205,180	0.0364	3.700	3.600	3.700	3.500	3.800	56,400	3.6379	-9.76%
2021-04-27	0	0.041	0.038	0.042	0.040	0.041	300,000	12,100	0.0403	4.100	3.800	4.200	4.000	4.100	3,000	4.0333	7.89%
2021-04-26	0	0.038	0.038	0.040	0.038	0.041	2,480,000	98,740	0.0398	3.800	3.800	4.000	3.800	4.100	24,800	3.9815	-5.00%
2021-04-23	0	0.040	0.038	0.040	0.040	0.040	1,720,000	68,800	0.0400	4.000	3.800	4.000	4.000	4.000	17,200	4.0000	0.00%
2021-04-22	0	0.040	0.040	0.042	0.038	0.040	3,840,000	152,000	0.0396	4.000	4.000	4.200	3.800	4.000	38,400	3.9583	0.00%
2021-04-21	0	0.040	0.037	0.040	-	-	0	0	-	4.000	3.700	4.000	-	-	0	-	0.00%
2021-04-20	0	0.040	0.038	0.040	0.037	0.040	550,000	21,140	0.0384	4.000	3.800	4.000	3.700	4.000	5,500	3.8436	11.11%
2021-04-19	0	0.036	0.036	0.038	0.036	0.037	1,800,000	65,300	0.0363	3.600	3.600	3.800	3.600	3.700	18,000	3.6278	0.00%
2021-04-16	0	0.036	0.036	0.037	0.035	0.037	600,000	21,800	0.0363	3.600	3.600	3.700	3.500	3.700	6,000	3.6333	0.00%
2021-04-15	0	0.036	0.036	0.038	0.035	0.036	420,000	15,040	0.0358	3.600	3.600	3.800	3.500	3.600	4,200	3.5810	0.00%
2021-04-14	0	0.036	0.036	0.040	0.036	0.040	2,072,000	82,036	0.0396	3.600	3.600	4.000	3.600	4.000	20,720	3.9593	-7.69%
2021-04-13	0	0.039	0.037	0.039	0.033	0.040	5,404,000	205,860	0.0381	3.900	3.700	3.900	3.300	4.000	54,040	3.8094	2.63%
2021-04-12	0	0.038	0.036	0.038	0.035	0.038	80,000	2,880	0.0360	3.800	3.600	3.800	3.500	3.800	800	3.6000	5.56%
2021-04-09	0	0.036	0.036	0.039	-	-	0	0	-	3.600	3.600	3.900	-	-	0	-	0.00%
2021-04-08	0	0.036	0.036	0.038	-	-	0	0	-	3.600	3.600	3.800	-	-	0	-	0.00%
2021-04-07	0	0.036	0.036	0.039	0.035	0.040	896,000	34,992	0.0391	3.600	3.600	3.900	3.500	4.000	8,960	3.9054	0.00%
2021-04-01	0	0.036	0.034	0.037	0.036	0.036	220,000	7,920	0.0360	3.600	3.400	3.700	3.600	3.600	2,200	3.6000	0.00%
2021-03-31	0	0.036	0.034	0.036	0.034	0.036	250,000	8,440	0.0338	3.600	3.400	3.600	3.400	3.600	2,500	3.3760	-2.70%
2021-03-30	0	0.037	0.037	0.038	0.036	0.040	2,902,000	108,580	0.0374	3.700	3.700	3.800	3.600	4.000	29,020	3.7416	-5.13%
2021-03-29	0	0.039	0.035	0.039	0.038	0.040	2,700,000	105,780	0.0392	3.900	3.500	3.900	3.800	4.000	27,000	3.9178	5.41%
2021-03-26	0	0.037	0.033	0.037	0.036	0.038	340,000	12,300	0.0362	3.700	3.300	3.700	3.600	3.800	3,400	3.6176	2.78%
2021-03-25	0	0.036	0.036	0.038	0.036	0.037	1,980,000	71,320	0.0360	3.600	3.600	3.800	3.600	3.700	19,800	3.6020	-2.70%
2021-03-24	0	0.037	0.035	0.037	0.035	0.039	740,000	26,120	0.0353	3.700	3.500	3.700	3.500	3.900	7,400	3.5297	0.00%
2021-03-23	0	0.037	0.036	0.037	0.036	0.040	5,300,000	201,140	0.0380	3.700	3.600	3.700	3.600	4.000	53,000	3.7951	0.00%
2021-03-22	0	0.037	0.034	0.037	0.034	0.037	1,960,000	71,000	0.0362	3.700	3.400	3.700	3.400	3.700	19,600	3.6224	5.71%
2021-03-19	0	0.035	0.034	0.037	0.034	0.036	1,220,000	42,260	0.0346	3.500	3.400	3.700	3.400	3.600	12,200	3.4639	-5.41%
2021-03-18	0	0.037	0.034	0.037	0.034	0.038	3,152,000	115,016	0.0365	3.700	3.400	3.700	3.400	3.800	31,520	3.6490	5.71%
2021-03-17	0	0.035	0.034	0.038	0.034	0.040	10,272,000	377,000	0.0367	3.500	3.400	3.800	3.400	4.000	102,720	3.6702	-7.89%
2021-03-16	0	0.038	0.038	0.039	0.033	0.040	25,820,000	990,460	0.0384	3.800	3.800	3.900	3.300	4.000	258,200	3.8360	15.15%
2021-03-15	0	0.033	0.033	0.034	0.030	0.037	10,420,000	347,460	0.0333	3.300	3.300	3.400	3.000	3.700	104,200	3.3345	13.79%
2021-03-12	0	0.029	0.028	0.030	0.027	0.030	5,305,000	152,896	0.0288	2.900	2.800	3.000	2.700	3.000	53,050	2.8821	-3.33%
2021-03-11	0	0.030	0.029	0.030	0.027	0.030	4,600,000	132,700	0.0288	3.000	2.900	3.000	2.700	3.000	46,000	2.8848	11.11%
2021-03-10	0	0.027	0.026	0.027	0.025	0.028	4,880,000	130,900	0.0268	2.700	2.600	2.700	2.500	2.800	48,800	2.6824	-6.90%
2021-03-09	0	0.029	0.028	0.031	0.029	0.029	2,660,000	77,140	0.0290	2.900	2.800	3.100	2.900	2.900	26,600	2.9000	-3.33%
2021-03-08	0	0.030	0.030	0.031	0.030	0.031	3,880,000	117,440	0.0303	3.000	3.000	3.100	3.000	3.100	38,800	3.0268	-3.23%
2021-03-05	0	0.031	0.030	0.032	0.029	0.031	4,220,000	126,040	0.0299	3.100	3.000	3.200	2.900	3.100	42,200	2.9867	3.33%
2021-03-04	0	0.030	0.029	0.031	0.030	0.031	1,700,000	51,120	0.0301	3.000	2.900	3.100	3.000	3.100	17,000	3.0071	-6.25%
2021-03-03	0	0.032	0.030	0.033	0.030	0.032	2,526,000	77,330	0.0306	3.200	3.000	3.300	3.000	3.200	25,260	3.0614	3.23%
2021-03-02	0	0.031	0.030	0.032	0.031	0.033	840,000	26,480	0.0315	3.100	3.000	3.200	3.100	3.300	8,400	3.1524	-3.13%
2021-03-01	0	0.032	0.031	0.032	0.032	0.033	1,940,000	62,160	0.0320	3.200	3.100	3.200	3.200	3.300	19,400	3.2041	6.67%
2021-02-26	0	0.030	0.030	0.031	0.029	0.031	3,020,000	90,560	0.0300	3.000	3.000	3.100	2.900	3.100	30,200	2.9987	-11.76%
2021-02-25	0	0.034	0.031	0.034	0.031	0.034	2,280,000	71,640	0.0314	3.400	3.100	3.400	3.100	3.400	22,800	3.1421	13.33%
2021-02-24	0	0.030	0.029	0.031	0.029	0.037	14,260,000	455,280	0.0319	3.000	2.900	3.100	2.900	3.700	142,600	3.1927	-18.92%
2021-02-23	0	0.037	0.034	0.036	0.031	0.037	17,120,000	568,960	0.0332	3.700	3.400	3.600	3.100	3.700	171,200	3.3234	23.33%
2021-02-22	0	0.030	0.028	0.030	0.029	0.030	1,980,000	57,880	0.0292	3.000	2.800	3.000	2.900	3.000	19,800	2.9232	7.14%
2021-02-19	0	0.028	0.028	0.029	0.028	0.031	7,640,000	222,080	0.0291	2.800	2.800	2.900	2.800	3.100	76,400	2.9068	-3.45%
2021-02-18	0	0.029	0.027	0.029	0.029	0.029	640,000	18,560	0.0290	2.900	2.700	2.900	2.900	2.900	6,400	2.9000	0.00%
2021-02-17	0	0.029	0.028	0.030	0.025	0.031	16,980,000	482,400	0.0284	2.900	2.800	3.000	2.500	3.100	169,800	2.8410	16.00%
2021-02-16	0	0.025	0.024	0.025	0.023	0.026	8,820,000	213,480	0.0242	2.500	2.400	2.500	2.300	2.600	88,200	2.4204	-3.85%
2021-02-11	0	0.026	0.024	0.026	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2021-02-10	0	0.026	0.024	0.027	0.024	0.026	1,520,000	38,220	0.0251	2.600	2.400	2.700	2.400	2.600	15,200	2.5145	-3.70%
2021-02-09	0	0.027	0.024	0.026	0.023	0.027	2,200,000	52,720	0.0240	2.700	2.400	2.600	2.300	2.700	22,000	2.3964	8.00%
2021-02-08	0	0.025	0.025	0.027	0.025	0.025	420,000	10,500	0.0250	2.500	2.500	2.700	2.500	2.500	4,200	2.5000	0.00%
2021-02-05	0	0.025	0.024	0.025	0.024	0.025	400,000	9,640	0.0241	2.500	2.400	2.500	2.400	2.500	4,000	2.4100	0.00%
2021-02-04	0	0.025	0.024	0.025	-	-	0	0	-	2.500	2.400	2.500	-	-	0	-	0.00%
2021-02-03	0	0.025	0.024	0.027	0.025	0.025	60,000	1,500	0.0250	2.500	2.400	2.700	2.500	2.500	600	2.5000	0.00%
2021-02-02	0	0.025	0.024	0.026	0.025	0.025	1,340,000	33,500	0.0250	2.500	2.400	2.600	2.500	2.500	13,400	2.5000	0.00%
2021-02-01	0	0.025	0.024	0.027	0.025	0.025	273,200	6,764	0.0248	2.500	2.400	2.700	2.500	2.500	2,732	2.4758	0.00%
2021-01-29	0	0.025	0.024	0.026	0.024	0.026	700,000	17,740	0.0253	2.500	2.400	2.600	2.400	2.600	7,000	2.5343	4.17%
2021-01-28	0	0.024	0.024	0.027	0.024	0.024	400,000	9,600	0.0240	2.400	2.400	2.700	2.400	2.400	4,000	2.4000	0.00%
2021-01-27	0	0.024	0.023	0.024	0.024	0.025	700,000	16,880	0.0241	2.400	2.300	2.400	2.400	2.500	7,000	2.4114	-4.00%
2021-01-26	0	0.025	0.023	0.026	-	-	0	0	-	2.500	2.300	2.600	-	-	0	-	0.00%
2021-01-25	0	0.025	0.024	0.025	0.025	0.025	380,000	9,500	0.0250	2.500	2.400	2.500	2.500	2.500	3,800	2.5000	0.00%
2021-01-22	0	0.025	0.024	0.026	-	-	0	0	-	2.500	2.400	2.600	-	-	0	-	0.00%
2021-01-21	0	0.025	0.025	0.027	0.024	0.025	1,500,000	37,400	0.0249	2.500	2.500	2.700	2.400	2.500	15,000	2.4933	4.17%
2021-01-20	0	0.024	0.024	0.025	0.024	0.024	720,000	17,280	0.0240	2.400	2.400	2.500	2.400	2.400	7,200	2.4000	-4.00%
2021-01-19	0	0.025	0.024	0.025	0.025	0.025	1,456,000	36,320	0.0249	2.500	2.400	2.500	2.500	2.500	14,560	2.4945	4.17%
2021-01-18	0	0.024	0.023	0.024	0.023	0.025	500,000	11,960	0.0239	2.400	2.300	2.400	2.300	2.500	5,000	2.3920	-4.00%
2021-01-15	0	0.025	0.023	0.025	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	0.00%
2021-01-14	0	0.025	0.024	0.026	0.023	0.025	1,680,000	40,960	0.0244	2.500	2.400	2.600	2.300	2.500	16,800	2.4381	0.00%
2021-01-13	0	0.025	0.025	0.026	0.025	0.025	1,080,000	27,000	0.0250	2.500	2.500	2.600	2.500	2.500	10,800	2.5000	-3.85%
2021-01-12	0	0.026	0.025	0.026	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	0.00%
2021-01-11	0	0.026	0.023	0.026	0.023	0.026	92,000	2,176	0.0237	2.600	2.300	2.600	2.300	2.600	920	2.3652	4.00%
2021-01-08	0	0.025	0.023	0.027	-	-	0	0	-	2.500	2.300	2.700	-	-	0	-	0.00%
2021-01-07	0	0.025	0.024	0.026	-	-	0	0	-	2.500	2.400	2.600	-	-	0	-	0.00%
2021-01-06	0	0.025	0.025	0.027	0.024	0.025	300,000	7,300	0.0243	2.500	2.500	2.700	2.400	2.500	3,000	2.4333	0.00%
2021-01-05	0	0.025	0.025	0.026	0.025	0.027	6,920,000	179,140	0.0259	2.500	2.500	2.600	2.500	2.700	69,200	2.5887	8.70%
2021-01-04	0	0.023	0.022	0.025	-	-	0	0	-	2.300	2.200	2.500	-	-	0	-	0.00%
2020-12-31	0	0.023	0.022	0.025	-	-	0	0	-	2.300	2.200	2.500	-	-	0	-	0.00%
2020-12-30	0	0.023	0.023	0.025	0.022	0.023	2,640,000	59,820	0.0227	2.300	2.300	2.500	2.200	2.300	26,400	2.2659	4.55%
2020-12-29	0	0.022	0.022	0.023	0.022	0.023	1,100,000	24,420	0.0222	2.200	2.200	2.300	2.200	2.300	11,000	2.2200	-4.35%
2020-12-28	0	0.023	0.022	0.024	0.023	0.023	640,000	14,720	0.0230	2.300	2.200	2.400	2.300	2.300	6,400	2.3000	0.00%
2020-12-24	0	0.023	0.023	0.024	0.023	0.023	500,000	11,500	0.0230	2.300	2.300	2.400	2.300	2.300	5,000	2.3000	0.00%
2020-12-23	0	0.023	0.022	0.023	0.023	0.023	3,580,000	82,340	0.0230	2.300	2.200	2.300	2.300	2.300	35,800	2.3000	0.00%
2020-12-22	0	0.023	0.023	0.024	0.023	0.024	3,160,000	73,540	0.0233	2.300	2.300	2.400	2.300	2.400	31,600	2.3272	0.00%
2020-12-21	0	0.023	0.023	0.024	0.023	0.024	1,580,000	36,540	0.0231	2.300	2.300	2.400	2.300	2.400	15,800	2.3127	-8.00%
2020-12-18	0	0.025	0.024	0.026	0.023	0.026	480,000	11,580	0.0241	2.500	2.400	2.600	2.300	2.600	4,800	2.4125	0.00%
2020-12-17	0	0.025	0.025	0.026	0.023	0.024	880,000	20,680	0.0235	2.500	2.500	2.600	2.300	2.400	8,800	2.3500	4.17%
2020-12-16	0	0.024	0.024	0.025	0.024	0.026	4,440,000	108,700	0.0245	2.400	2.400	2.500	2.400	2.600	44,400	2.4482	-11.11%
2020-12-15	0	0.027	0.025	0.027	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2020-12-14	0	0.027	0.025	0.027	0.026	0.027	80,000	2,100	0.0263	2.700	2.500	2.700	2.600	2.700	800	2.6250	-3.57%
2020-12-11	0	0.028	0.026	0.028	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2020-12-10	0	0.028	0.026	0.029	0.028	0.028	180,000	5,040	0.0280	2.800	2.600	2.900	2.800	2.800	1,800	2.8000	0.00%
2020-12-09	0	0.028	0.025	0.028	0.025	0.028	660,000	16,900	0.0256	2.800	2.500	2.800	2.500	2.800	6,600	2.5606	7.69%
2020-12-08	0	0.026	0.025	0.028	0.026	0.026	380,000	9,880	0.0260	2.600	2.500	2.800	2.600	2.600	3,800	2.6000	-3.70%
2020-12-07	0	0.027	0.025	0.027	0.025	0.028	860,000	22,800	0.0265	2.700	2.500	2.700	2.500	2.800	8,600	2.6512	3.85%
2020-12-04	0	0.026	0.025	0.026	0.025	0.027	1,280,000	33,040	0.0258	2.600	2.500	2.600	2.500	2.700	12,800	2.5813	-3.70%
2020-12-03	0	0.027	0.025	0.027	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	-3.57%
2020-12-02	0	0.028	0.025	0.028	0.029	0.029	20,000	580	0.0290	2.800	2.500	2.800	2.900	2.900	200	2.9000	3.70%
2020-12-01	0	0.027	0.026	0.027	0.027	0.028	1,080,000	29,240	0.0271	2.700	2.600	2.700	2.700	2.800	10,800	2.7074	-3.57%
2020-11-30	0	0.028	0.027	0.029	0.028	0.029	140,000	3,940	0.0281	2.800	2.700	2.900	2.800	2.900	1,400	2.8143	0.00%
2020-11-27	0	0.028	0.028	0.029	0.028	0.029	3,360,000	94,900	0.0282	2.800	2.800	2.900	2.800	2.900	33,600	2.8244	0.00%
2020-11-26	0	0.028	0.026	0.028	0.026	0.028	1,920,000	51,820	0.0270	2.800	2.600	2.800	2.600	2.800	19,200	2.6990	7.69%
2020-11-25	0	0.026	0.025	0.027	0.026	0.028	2,340,000	61,640	0.0263	2.600	2.500	2.700	2.600	2.800	23,400	2.6342	4.00%
2020-11-24	0	0.025	0.025	0.027	0.025	0.027	972,000	25,452	0.0262	2.500	2.500	2.700	2.500	2.700	9,720	2.6185	-3.85%
2020-11-23	0	0.026	0.025	0.026	-	-	180,600	4,512	0.0250	2.600	2.500	2.600	-	-	1,806	2.4983	0.00%
2020-11-20	0	0.026	0.024	0.026	0.024	0.026	800,000	20,400	0.0255	2.600	2.400	2.600	2.400	2.600	8,000	2.5500	0.00%
2020-11-19	0	0.026	0.025	0.026	0.026	0.026	500,000	13,000	0.0260	2.600	2.500	2.600	2.600	2.600	5,000	2.6000	-3.70%
2020-11-18	0	0.027	0.026	0.027	0.027	0.027	800,000	21,600	0.0270	2.700	2.600	2.700	2.700	2.700	8,000	2.7000	0.00%
2020-11-17	0	0.027	0.025	0.027	0.025	0.027	3,880,000	102,500	0.0264	2.700	2.500	2.700	2.500	2.700	38,800	2.6418	8.00%
2020-11-16	0	0.025	0.024	0.026	0.025	0.025	140,000	3,500	0.0250	2.500	2.400	2.600	2.500	2.500	1,400	2.5000	0.00%
2020-11-13	0	0.025	0.024	0.026	0.024	0.027	8,880,000	227,760	0.0256	2.500	2.400	2.600	2.400	2.700	88,800	2.5649	8.70%
2020-11-12	0	0.023	0.023	0.024	-	-	0	0	-	2.300	2.300	2.400	-	-	0	-	0.00%
2020-11-11	0	0.023	0.023	0.024	0.022	0.024	2,160,000	49,700	0.0230	2.300	2.300	2.400	2.200	2.400	21,600	2.3009	-4.17%
2020-11-10	0	0.024	0.022	0.024	0.024	0.024	40,000	960	0.0240	2.400	2.200	2.400	2.400	2.400	400	2.4000	0.00%
2020-11-09	0	0.024	0.023	0.024	0.024	0.024	40,000	960	0.0240	2.400	2.300	2.400	2.400	2.400	400	2.4000	9.09%
2020-11-06	0	0.022	0.022	0.024	-	-	0	0	-	2.200	2.200	2.400	-	-	0	-	0.00%
2020-11-05	0	0.022	0.022	0.023	0.021	0.022	2,120,000	45,980	0.0217	2.200	2.200	2.300	2.100	2.200	21,200	2.1689	0.00%
2020-11-04	0	0.022	0.022	0.023	0.021	0.022	1,900,000	41,380	0.0218	2.200	2.200	2.300	2.100	2.200	19,000	2.1779	-4.35%
2020-11-03	0	0.023	0.021	0.023	0.021	0.023	3,260,000	71,360	0.0219	2.300	2.100	2.300	2.100	2.300	32,600	2.1890	0.00%
2020-11-02	0	0.023	0.022	0.024	0.022	0.024	2,100,000	47,380	0.0226	2.300	2.200	2.400	2.200	2.400	21,000	2.2562	-4.17%
2020-10-30	0	0.024	0.022	0.026	0.024	0.024	400,000	9,600	0.0240	2.400	2.200	2.600	2.400	2.400	4,000	2.4000	4.35%
2020-10-29	0	0.023	0.023	0.025	0.023	0.025	3,920,000	94,660	0.0241	2.300	2.300	2.500	2.300	2.500	39,200	2.4148	-11.54%
2020-10-28	0	0.026	0.024	0.026	0.025	0.030	23,360,000	625,820	0.0268	2.600	2.400	2.600	2.500	3.000	233,600	2.6790	-7.14%
2020-10-27	0	0.028	0.027	0.028	0.024	0.032	55,700,000	1,525,080	0.0274	2.800	2.700	2.800	2.400	3.200	557,000	2.7380	27.27%
2020-10-23	0	0.022	0.021	0.023	0.021	0.023	2,344,000	52,632	0.0225	2.200	2.100	2.300	2.100	2.300	23,440	2.2454	-12.00%
2020-10-22	0	0.025	0.022	0.025	-	-	0	0	-	2.500	2.200	2.500	-	-	0	-	-3.85%
2020-10-21	0	0.026	0.024	0.026	0.026	0.026	20,000	520	0.0260	2.600	2.400	2.600	2.600	2.600	200	2.6000	0.00%
2020-10-20	0	0.026	0.022	0.026	0.022	0.026	300,800	7,034	0.0234	2.600	2.200	2.600	2.200	2.600	3,008	2.3384	4.00%
2020-10-19	0	0.025	0.022	0.025	0.022	0.025	2,240,000	52,420	0.0234	2.500	2.200	2.500	2.200	2.500	22,400	2.3402	13.64%
2020-10-16	0	0.022	0.021	0.022	-	-	800	12	0.0150	2.200	2.100	2.200	-	-	8	1.5000	0.00%
2020-10-15	0	0.022	0.021	0.023	0.021	0.022	580,000	12,200	0.0210	2.200	2.100	2.300	2.100	2.200	5,800	2.1034	0.00%
2020-10-14	0	0.022	0.021	0.023	-	-	0	0	-	2.200	2.100	2.300	-	-	0	-	0.00%
2020-10-12	0	0.022	0.022	0.023	0.022	0.022	632,000	13,844	0.0219	2.200	2.200	2.300	2.200	2.200	6,320	2.1905	-4.35%
2020-10-09	0	0.023	0.022	0.023	0.022	0.023	302,000	6,914	0.0229	2.300	2.200	2.300	2.200	2.300	3,020	2.2894	0.00%
2020-10-08	0	0.023	0.021	0.023	-	-	1,200	18	0.0150	2.300	2.100	2.300	-	-	12	1.5000	0.00%
2020-10-07	0	0.023	0.021	0.023	0.022	0.023	300,000	6,620	0.0221	2.300	2.100	2.300	2.200	2.300	3,000	2.2067	0.00%
2020-10-06	0	0.023	0.022	0.023	0.022	0.023	120,000	2,660	0.0222	2.300	2.200	2.300	2.200	2.300	1,200	2.2167	0.00%
2020-10-05	0	0.023	0.022	0.023	-	-	0	0	-	2.300	2.200	2.300	-	-	0	-	0.00%
2020-09-30	0	0.023	0.022	0.023	0.022	0.023	240,000	5,300	0.0221	2.300	2.200	2.300	2.200	2.300	2,400	2.2083	0.00%
2020-09-29	0	0.023	0.023	0.024	0.023	0.023	820,000	18,860	0.0230	2.300	2.300	2.400	2.300	2.300	8,200	2.3000	0.00%
2020-09-28	0	0.023	0.021	0.022	0.022	0.023	1,144,000	25,408	0.0222	2.300	2.100	2.200	2.200	2.300	11,440	2.2210	0.00%
2020-09-25	0	0.023	0.022	0.024	-	-	0	0	-	2.300	2.200	2.400	-	-	0	-	0.00%
2020-09-24	0	0.023	0.022	0.023	0.023	0.023	440,000	10,120	0.0230	2.300	2.200	2.300	2.300	2.300	4,400	2.3000	0.00%
2020-09-23	0	0.023	0.022	0.023	0.023	0.025	1,240,000	29,600	0.0239	2.300	2.200	2.300	2.300	2.500	12,400	2.3871	-8.00%
2020-09-22	0	0.025	0.022	0.025	0.023	0.025	2,550,000	58,690	0.0230	2.500	2.200	2.500	2.300	2.500	25,500	2.3016	4.17%
2020-09-21	0	0.024	0.022	0.024	-	-	0	0	-	2.400	2.200	2.400	-	-	0	-	-4.00%
2020-09-18	0	0.025	0.023	0.025	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	0.00%
2020-09-17	0	0.025	0.022	0.025	0.022	0.025	720,000	17,160	0.0238	2.500	2.200	2.500	2.200	2.500	7,200	2.3833	8.70%
2020-09-16	0	0.023	0.022	0.023	0.022	0.023	980,000	22,220	0.0227	2.300	2.200	2.300	2.200	2.300	9,800	2.2673	0.00%
2020-09-15	0	0.023	0.022	0.023	0.022	0.023	4,360,000	96,260	0.0221	2.300	2.200	2.300	2.200	2.300	43,600	2.2078	0.00%
2020-09-14	0	0.023	0.022	0.023	0.022	0.023	2,980,000	68,440	0.0230	2.300	2.200	2.300	2.200	2.300	29,800	2.2966	-4.17%
2020-09-11	0	0.024	0.023	0.024	0.021	0.024	9,220,000	205,320	0.0223	2.400	2.300	2.400	2.100	2.400	92,200	2.2269	0.00%
2020-09-10	0	0.024	0.023	0.024	0.024	0.026	9,340,000	231,740	0.0248	2.400	2.300	2.400	2.400	2.600	93,400	2.4812	-11.11%
2020-09-09	0	0.027	0.026	0.028	0.027	0.028	2,420,000	66,260	0.0274	2.700	2.600	2.800	2.700	2.800	24,200	2.7380	-3.57%
2020-09-08	0	0.028	0.028	0.029	0.028	0.030	3,160,000	92,840	0.0294	2.800	2.800	2.900	2.800	3.000	31,600	2.9380	-6.67%
2020-09-07	0	0.030	0.028	0.030	0.028	0.033	11,160,000	333,520	0.0299	3.000	2.800	3.000	2.800	3.300	111,600	2.9885	3.45%
2020-09-04	0	0.029	0.028	0.029	0.027	0.034	17,420,000	512,700	0.0294	2.900	2.800	2.900	2.700	3.400	174,200	2.9432	-3.33%
2020-09-03	0	0.030	0.030	0.031	0.026	0.065	211,847,200	8,713,149	0.0411	3.000	3.000	3.100	2.600	6.500	2,118,472	4.1129	15.38%
2020-09-02	0	0.026	0.024	0.026	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2020-09-01	0	0.026	0.024	0.026	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2020-08-31	0	0.026	0.024	0.026	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2020-08-28	0	0.026	0.024	0.026	0.025	0.026	280,000	7,020	0.0251	2.600	2.400	2.600	2.500	2.600	2,800	2.5071	0.00%
2020-08-27	0	0.026	0.025	0.027	-	-	0	0	-	2.600	2.500	2.700	-	-	0	-	0.00%
2020-08-26	0	0.026	0.025	0.026	-	-	200,000	5,200	0.0260	2.600	2.500	2.600	-	-	2,000	2.6000	-3.70%
2020-08-25	0	0.027	0.025	0.027	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	0.00%
2020-08-24	0	0.027	0.026	0.027	0.025	0.027	120,000	3,040	0.0253	2.700	2.600	2.700	2.500	2.700	1,200	2.5333	0.00%
2020-08-21	0	0.027	0.025	0.027	0.025	0.027	220,000	5,540	0.0252	2.700	2.500	2.700	2.500	2.700	2,200	2.5182	0.00%
2020-08-20	0	0.027	0.025	0.027	0.027	0.027	60,000	1,620	0.0270	2.700	2.500	2.700	2.700	2.700	600	2.7000	-6.90%
2020-08-19	0	0.029	0.027	0.030	0.026	0.029	800,000	21,260	0.0266	2.900	2.700	3.000	2.600	2.900	8,000	2.6575	11.54%
2020-08-18	0	0.026	0.025	0.026	0.025	0.027	2,080,000	52,940	0.0255	2.600	2.500	2.600	2.500	2.700	20,800	2.5452	-7.14%
2020-08-17	0	0.028	0.025	0.027	0.024	0.028	1,520,000	37,600	0.0247	2.800	2.500	2.700	2.400	2.800	15,200	2.4737	7.69%
2020-08-14	0	0.026	0.025	0.027	0.026	0.028	3,660,000	97,240	0.0266	2.600	2.500	2.700	2.600	2.800	36,600	2.6568	0.00%
2020-08-13	0	0.026	0.023	0.026	-	-	0	0	-	2.600	2.300	2.600	-	-	0	-	0.00%
2020-08-12	0	0.026	0.023	0.026	-	-	6,000	114	0.0190	2.600	2.300	2.600	-	-	60	1.9000	0.00%
2020-08-11	0	0.026	0.023	0.026	-	-	0	0	-	2.600	2.300	2.600	-	-	0	-	0.00%
2020-08-10	0	0.026	0.024	0.026	-	-	0	0	-	2.600	2.400	2.600	-	-	0	-	0.00%
2020-08-07	0	0.026	0.024	0.025	0.024	0.026	1,320,000	31,720	0.0240	2.600	2.400	2.500	2.400	2.600	13,200	2.4030	4.00%
2020-08-06	0	0.025	0.023	0.025	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	0.00%
2020-08-05	0	0.025	0.024	0.026	0.022	0.025	2,160,000	52,280	0.0242	2.500	2.400	2.600	2.200	2.500	21,600	2.4204	4.17%
2020-08-04	0	0.024	0.022	0.024	0.023	0.025	2,300,000	55,480	0.0241	2.400	2.200	2.400	2.300	2.500	23,000	2.4122	-20.00%
2020-08-03	0	0.030	0.025	0.030	0.025	0.030	160,000	4,100	0.0256	3.000	2.500	3.000	2.500	3.000	1,600	2.5625	11.11%
2020-07-31	0	0.027	0.024	0.029	-	-	0	0	-	2.700	2.400	2.900	-	-	0	-	0.00%
2020-07-30	0	0.027	0.024	0.029	0.024	0.027	40,000	1,020	0.0255	2.700	2.400	2.900	2.400	2.700	400	2.5500	0.00%
2020-07-29	0	0.027	0.024	0.028	-	-	0	0	-	2.700	2.400	2.800	-	-	0	-	0.00%
2020-07-28	0	0.027	0.025	0.027	0.024	0.028	100,000	2,660	0.0266	2.700	2.500	2.700	2.400	2.800	1,000	2.6600	-3.57%
2020-07-27	0	0.028	0.024	0.028	-	-	0	0	-	2.800	2.400	2.800	-	-	0	-	0.00%
2020-07-24	0	0.028	0.024	0.028	-	-	0	0	-	2.800	2.400	2.800	-	-	0	-	0.00%
2020-07-23	0	0.028	0.025	0.028	0.024	0.028	140,000	3,600	0.0257	2.800	2.500	2.800	2.400	2.800	1,400	2.5714	16.67%
2020-07-22	0	0.024	0.023	0.024	0.023	0.026	1,730,000	41,090	0.0238	2.400	2.300	2.400	2.300	2.600	17,300	2.3751	-14.29%
2020-07-21	0	0.028	0.024	0.028	0.024	0.028	80,000	2,000	0.0250	2.800	2.400	2.800	2.400	2.800	800	2.5000	0.00%
2020-07-20	0	0.028	0.023	0.029	-	-	0	0	-	2.800	2.300	2.900	-	-	0	-	0.00%
2020-07-17	0	0.028	0.024	0.028	0.027	0.029	40,000	1,120	0.0280	2.800	2.400	2.800	2.700	2.900	400	2.8000	-3.45%
2020-07-16	0	0.029	0.024	0.028	0.026	0.029	58,000	1,496	0.0258	2.900	2.400	2.800	2.600	2.900	580	2.5793	-3.33%
2020-07-15	0	0.030	0.025	0.030	0.024	0.030	104,000	2,820	0.0271	3.000	2.500	3.000	2.400	3.000	1,040	2.7115	11.11%
2020-07-14	0	0.027	0.026	0.027	0.026	0.029	2,080,000	55,220	0.0265	2.700	2.600	2.700	2.600	2.900	20,800	2.6548	-10.00%
2020-07-13	0	0.030	0.026	0.030	0.026	0.030	2,300,000	65,640	0.0285	3.000	2.600	3.000	2.600	3.000	23,000	2.8539	11.11%
2020-07-10	0	0.027	0.024	0.027	-	-	0	0	-	2.700	2.400	2.700	-	-	0	-	-3.57%
2020-07-09	0	0.028	0.025	0.028	0.023	0.028	2,440,000	61,220	0.0251	2.800	2.500	2.800	2.300	2.800	24,400	2.5090	12.00%
2020-07-08	0	0.025	0.022	0.025	-	-	0	0	-	2.500	2.200	2.500	-	-	0	-	0.00%
2020-07-07	0	0.025	0.021	0.025	0.025	0.025	200,000	5,000	0.0250	2.500	2.100	2.500	2.500	2.500	2,000	2.5000	0.00%
2020-07-06	0	0.025	0.021	0.025	0.021	0.025	3,440,000	81,960	0.0238	2.500	2.100	2.500	2.100	2.500	34,400	2.3826	19.05%
2020-07-03	0	0.021	0.019	0.021	-	-	2,000	28	0.0140	2.100	1.900	2.100	-	-	20	1.4000	-4.55%
2020-07-02	0	0.022	0.019	0.022	-	-	0	0	-	2.200	1.900	2.200	-	-	0	-	0.00%
2020-06-30	0	0.022	0.019	0.022	0.022	0.022	20,000	440	0.0220	2.200	1.900	2.200	2.200	2.200	200	2.2000	10.00%
2020-06-29	0	0.020	0.019	0.020	0.019	0.020	420,000	8,380	0.0200	2.000	1.900	2.000	1.900	2.000	4,200	1.9952	0.00%
2020-06-26	0	0.020	0.019	0.020	0.019	0.021	1,420,000	28,160	0.0198	2.000	1.900	2.000	1.900	2.100	14,200	1.9831	0.00%
2020-06-24	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-06-23	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-06-22	0	0.020	0.018	0.020	0.018	0.020	393,000	7,335	0.0187	2.000	1.800	2.000	1.800	2.000	3,930	1.8664	-4.76%
2020-06-19	0	0.021	0.019	0.021	-	-	0	0	-	2.100	1.900	2.100	-	-	0	-	0.00%
2020-06-18	0	0.021	0.019	0.021	0.019	0.021	40,000	800	0.0200	2.100	1.900	2.100	1.900	2.100	400	2.0000	-4.55%
2020-06-17	0	0.022	0.019	0.023	-	-	0	0	-	2.200	1.900	2.300	-	-	0	-	0.00%
2020-06-16	0	0.022	0.020	0.022	0.020	0.022	360,000	7,240	0.0201	2.200	2.000	2.200	2.000	2.200	3,600	2.0111	0.00%
2020-06-15	0	0.022	0.019	0.022	-	-	0	0	-	2.200	1.900	2.200	-	-	0	-	0.00%
2020-06-12	0	0.022	0.019	0.022	0.022	0.022	20,000	440	0.0220	2.200	1.900	2.200	2.200	2.200	200	2.2000	-4.35%
2020-06-11	0	0.023	0.019	0.023	-	-	0	0	-	2.300	1.900	2.300	-	-	0	-	0.00%
2020-06-10	0	0.023	0.019	0.024	0.023	0.023	20,000	460	0.0230	2.300	1.900	2.400	2.300	2.300	200	2.3000	15.00%
2020-06-09	0	0.020	0.019	0.021	0.018	0.025	7,580,000	164,300	0.0217	2.000	1.900	2.100	1.800	2.500	75,800	2.1675	0.00%
2020-06-08	0	0.020	0.018	0.021	-	-	16,000	192	0.0120	2.000	1.800	2.100	-	-	160	1.2000	0.00%
2020-06-05	0	0.020	0.018	0.021	0.017	0.020	520,000	10,040	0.0193	2.000	1.800	2.100	1.700	2.000	5,200	1.9308	5.26%
2020-06-04	0	0.019	0.017	0.019	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2020-06-03	0	0.019	0.017	0.019	-	-	40,000	760	0.0190	1.900	1.700	1.900	-	-	400	1.9000	0.00%
2020-06-02	0	0.019	0.017	0.019	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2020-06-01	0	0.019	0.017	0.019	0.018	0.019	600,000	10,820	0.0180	1.900	1.700	1.900	1.800	1.900	6,000	1.8033	-5.00%
2020-05-29	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-05-28	0	0.020	0.019	0.020	0.018	0.020	660,000	12,220	0.0185	2.000	1.900	2.000	1.800	2.000	6,600	1.8515	-9.09%
2020-05-27	0	0.022	0.020	0.022	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	-8.33%
2020-05-26	0	0.024	0.019	0.025	0.022	0.024	680,000	15,840	0.0233	2.400	1.900	2.500	2.200	2.400	6,800	2.3294	9.09%
2020-05-25	0	0.022	0.019	0.022	-	-	0	0	-	2.200	1.900	2.200	-	-	0	-	0.00%
2020-05-22	0	0.022	0.019	0.022	0.019	0.022	1,120,000	21,340	0.0191	2.200	1.900	2.200	1.900	2.200	11,200	1.9054	0.00%
2020-05-21	0	0.022	0.019	0.022	0.022	0.022	360,000	7,920	0.0220	2.200	1.900	2.200	2.200	2.200	3,600	2.2000	0.00%
2020-05-20	0	0.022	0.021	0.023	0.020	0.022	360,000	7,800	0.0217	2.200	2.100	2.300	2.000	2.200	3,600	2.1667	10.00%
2020-05-19	0	0.020	0.019	0.020	0.018	0.020	230,000	4,500	0.0196	2.000	1.900	2.000	1.800	2.000	2,300	1.9565	0.00%
2020-05-18	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-05-15	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-05-14	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-05-13	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-05-12	0	0.020	0.018	0.020	0.018	0.022	3,320,000	66,100	0.0199	2.000	1.800	2.000	1.800	2.200	33,200	1.9910	-4.76%
2020-05-11	0	0.021	0.018	0.021	-	-	0	0	-	2.100	1.800	2.100	-	-	0	-	0.00%
2020-05-08	0	0.021	0.018	0.021	0.018	0.021	100,000	1,860	0.0186	2.100	1.800	2.100	1.800	2.100	1,000	1.8600	10.53%
2020-05-07	0	0.019	0.019	0.021	0.019	0.019	180,000	3,420	0.0190	1.900	1.900	2.100	1.900	1.900	1,800	1.9000	0.00%
2020-05-06	0	0.019	0.018	0.020	0.017	0.019	80,000	1,460	0.0183	1.900	1.800	2.000	1.700	1.900	800	1.8250	5.56%
2020-05-05	0	0.018	0.017	0.019	0.018	0.018	500,000	9,000	0.0180	1.800	1.700	1.900	1.800	1.800	5,000	1.8000	0.00%
2020-05-04	0	0.018	0.017	0.018	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2020-04-29	0	0.018	0.017	0.019	0.017	0.018	1,380,000	24,820	0.0180	1.800	1.700	1.900	1.700	1.800	13,800	1.7986	-10.00%
2020-04-28	0	0.020	0.018	0.021	-	-	0	0	-	2.000	1.800	2.100	-	-	0	-	0.00%
2020-04-27	0	0.020	0.018	0.020	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-04-24	0	0.020	0.018	0.020	0.017	0.021	2,140,000	38,660	0.0181	2.000	1.800	2.000	1.700	2.100	21,400	1.8065	5.26%
2020-04-23	0	0.019	0.019	0.020	0.018	0.018	100,000	1,800	0.0180	1.900	1.900	2.000	1.800	1.800	1,000	1.8000	-5.00%
2020-04-22	0	0.020	0.018	0.021	-	-	0	0	-	2.000	1.800	2.100	-	-	0	-	0.00%
2020-04-21	0	0.020	0.018	0.020	0.019	0.020	40,000	780	0.0195	2.000	1.800	2.000	1.900	2.000	400	1.9500	11.11%
2020-04-20	0	0.018	0.018	0.020	-	-	0	0	-	1.800	1.800	2.000	-	-	0	-	0.00%
2020-04-17	0	0.018	0.018	0.020	0.018	0.018	40,000	720	0.0180	1.800	1.800	2.000	1.800	1.800	400	1.8000	0.00%
2020-04-16	0	0.018	0.017	0.019	0.017	0.018	3,000,000	53,200	0.0177	1.800	1.700	1.900	1.700	1.800	30,000	1.7733	-5.26%
2020-04-15	0	0.019	0.017	0.019	0.018	0.019	820,000	14,780	0.0180	1.900	1.700	1.900	1.800	1.900	8,200	1.8024	5.56%
2020-04-14	0	0.018	0.017	0.018	0.018	0.021	5,780,000	104,980	0.0182	1.800	1.700	1.800	1.800	2.100	57,800	1.8163	-10.00%
2020-04-09	0	0.020	0.019	0.021	0.020	0.020	40,000	800	0.0200	2.000	1.900	2.100	2.000	2.000	400	2.0000	5.26%
2020-04-08	0	0.019	0.019	0.020	0.019	0.021	1,200,000	23,860	0.0199	1.900	1.900	2.000	1.900	2.100	12,000	1.9883	0.00%
2020-04-07	0	0.019	0.018	0.020	0.019	0.019	1,162,000	22,066	0.0190	1.900	1.800	2.000	1.900	1.900	11,620	1.8990	0.00%
2020-04-06	0	0.019	0.018	0.019	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2020-04-03	0	0.019	0.018	0.020	0.018	0.020	2,420,000	45,520	0.0188	1.900	1.800	2.000	1.800	2.000	24,200	1.8810	-5.00%
2020-04-02	0	0.020	0.019	0.020	0.020	0.021	140,000	2,820	0.0201	2.000	1.900	2.000	2.000	2.100	1,400	2.0143	0.00%
2020-04-01	0	0.020	0.019	0.021	-	-	0	0	-	2.000	1.900	2.100	-	-	0	-	0.00%
2020-03-31	0	0.020	0.019	0.021	0.020	0.022	880,000	17,660	0.0201	2.000	1.900	2.100	2.000	2.200	8,800	2.0068	0.00%
2020-03-30	0	0.020	0.019	0.020	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2020-03-27	0	0.020	0.019	0.020	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2020-03-26	0	0.020	0.019	0.020	0.020	0.020	120,000	2,400	0.0200	2.000	1.900	2.000	2.000	2.000	1,200	2.0000	0.00%
2020-03-25	0	0.020	0.018	0.020	0.019	0.020	1,000,000	19,540	0.0195	2.000	1.800	2.000	1.900	2.000	10,000	1.9540	5.26%
2020-03-24	0	0.019	0.017	0.019	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2020-03-23	0	0.019	0.017	0.019	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2020-03-20	0	0.019	0.018	0.019	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2020-03-19	0	0.019	0.017	0.019	0.018	0.019	4,880,000	88,540	0.0181	1.900	1.700	1.900	1.800	1.900	48,800	1.8143	-5.00%
2020-03-18	0	0.020	0.019	0.020	0.019	0.020	520,000	9,900	0.0190	2.000	1.900	2.000	1.900	2.000	5,200	1.9038	5.26%
2020-03-17	0	0.019	0.018	0.019	0.018	0.019	1,066,000	19,588	0.0184	1.900	1.800	1.900	1.800	1.900	10,660	1.8375	0.00%
2020-03-16	0	0.019	0.018	0.019	0.018	0.021	5,460,000	107,740	0.0197	1.900	1.800	1.900	1.800	2.100	54,600	1.9733	-13.64%
2020-03-13	0	0.022	0.018	0.022	0.019	0.022	440,000	8,520	0.0194	2.200	1.800	2.200	1.900	2.200	4,400	1.9364	10.00%
2020-03-12	0	0.020	0.020	0.021	0.019	0.020	2,160,000	42,360	0.0196	2.000	2.000	2.100	1.900	2.000	21,600	1.9611	5.26%
2020-03-11	0	0.019	0.019	0.021	0.019	0.021	8,180,000	162,880	0.0199	1.900	1.900	2.100	1.900	2.100	81,800	1.9912	-17.39%
2020-03-10	0	0.023	0.020	0.023	0.018	0.023	3,660,000	73,320	0.0200	2.300	2.000	2.300	1.800	2.300	36,600	2.0033	15.00%
2020-03-09	0	0.020	0.019	0.020	0.020	0.023	4,480,000	96,940	0.0216	2.000	1.900	2.000	2.000	2.300	44,800	2.1638	-20.00%
2020-03-06	0	0.025	0.025	0.026	0.023	0.028	5,580,000	141,080	0.0253	2.500	2.500	2.600	2.300	2.800	55,800	2.5283	-3.85%
2020-03-05	0	0.026	0.024	0.026	0.023	0.026	540,000	13,360	0.0247	2.600	2.400	2.600	2.300	2.600	5,400	2.4741	0.00%
2020-03-04	0	0.026	0.025	0.026	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	0.00%
2020-03-03	0	0.026	0.025	0.027	-	-	0	0	-	2.600	2.500	2.700	-	-	0	-	0.00%
2020-03-02	0	0.026	0.025	0.026	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	0.00%
2020-02-28	0	0.026	0.025	0.026	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	0.00%
2020-02-27	0	0.026	0.025	0.026	0.024	0.026	2,302,000	56,760	0.0247	2.600	2.500	2.600	2.400	2.600	23,020	2.4657	0.00%
2020-02-26	0	0.026	0.024	0.026	0.025	0.026	6,580,000	169,580	0.0258	2.600	2.400	2.600	2.500	2.600	65,800	2.5772	-10.34%
2020-02-25	0	0.029	0.027	0.029	0.027	0.030	88,000	2,444	0.0278	2.900	2.700	2.900	2.700	3.000	880	2.7773	-3.33%
2020-02-24	0	0.030	0.028	0.030	0.026	0.030	1,516,000	41,992	0.0277	3.000	2.800	3.000	2.600	3.000	15,160	2.7699	0.00%
2020-02-21	0	0.030	0.027	0.030	0.026	0.030	40,000	1,120	0.0280	3.000	2.700	3.000	2.600	3.000	400	2.8000	0.00%
2020-02-20	0	0.030	0.026	0.030	0.030	0.031	160,000	4,920	0.0308	3.000	2.600	3.000	3.000	3.100	1,600	3.0750	3.45%
2020-02-19	0	0.029	0.027	0.031	0.027	0.033	860,000	24,920	0.0290	2.900	2.700	3.100	2.700	3.300	8,600	2.8977	7.41%
2020-02-18	0	0.027	0.028	0.031	0.025	0.031	500,000	13,760	0.0275	2.700	2.800	3.100	2.500	3.100	5,000	2.7520	-12.90%
2020-02-17	0	0.031	0.029	0.031	0.027	0.031	1,220,000	34,680	0.0284	3.100	2.900	3.100	2.700	3.100	12,200	2.8426	3.33%
2020-02-14	0	0.030	0.025	0.030	0.030	0.030	420,000	12,600	0.0300	3.000	2.500	3.000	3.000	3.000	4,200	3.0000	0.00%
2020-02-13	0	0.030	0.025	0.030	0.025	0.030	560,000	15,900	0.0284	3.000	2.500	3.000	2.500	3.000	5,600	2.8393	0.00%
2020-02-12	0	0.030	0.026	0.030	0.026	0.030	440,000	12,000	0.0273	3.000	2.600	3.000	2.600	3.000	4,400	2.7273	0.00%
2020-02-11	0	0.030	0.025	0.030	0.024	0.031	180,000	5,180	0.0288	3.000	2.500	3.000	2.400	3.100	1,800	2.8778	3.45%
2020-02-10	0	0.029	0.023	0.030	-	-	0	0	-	2.900	2.300	3.000	-	-	0	-	0.00%
2020-02-07	0	0.029	0.025	0.030	-	-	0	0	-	2.900	2.500	3.000	-	-	0	-	0.00%
2020-02-06	0	0.029	0.026	0.029	0.029	0.030	1,080,000	31,340	0.0290	2.900	2.600	2.900	2.900	3.000	10,800	2.9019	7.41%
2020-02-05	0	0.027	0.024	0.029	0.025	0.028	920,000	24,840	0.0270	2.700	2.400	2.900	2.500	2.800	9,200	2.7000	0.00%
2020-02-04	0	0.027	0.026	0.027	0.022	0.028	7,740,000	194,220	0.0251	2.700	2.600	2.700	2.200	2.800	77,400	2.5093	-15.63%
2020-02-03	0	0.032	0.026	0.032	-	-	0	0	-	3.200	2.600	3.200	-	-	0	-	0.00%
2020-01-31	0	0.032	0.027	0.033	-	-	0	0	-	3.200	2.700	3.300	-	-	0	-	0.00%
2020-01-30	0	0.032	0.026	0.033	0.028	0.033	860,000	25,200	0.0293	3.200	2.600	3.300	2.800	3.300	8,600	2.9302	0.00%
2020-01-29	0	0.032	0.026	0.034	-	-	0	0	-	3.200	2.600	3.400	-	-	0	-	0.00%
2020-01-24	0	0.032	0.028	0.032	-	-	0	0	-	3.200	2.800	3.200	-	-	0	-	-3.03%
2020-01-23	0	0.033	0.030	0.033	-	-	0	0	-	3.300	3.000	3.300	-	-	0	-	-2.94%
2020-01-22	0	0.034	0.030	0.034	-	-	0	0	-	3.400	3.000	3.400	-	-	0	-	0.00%
2020-01-21	0	0.034	0.027	0.035	0.032	0.034	168,000	5,352	0.0319	3.400	2.700	3.500	3.200	3.400	1,680	3.1857	3.03%
2020-01-20	0	0.033	0.029	0.033	-	-	0	0	-	3.300	2.900	3.300	-	-	0	-	-2.94%
2020-01-17	0	0.034	0.028	0.034	-	-	8,000	192	0.0240	3.400	2.800	3.400	-	-	80	2.4000	0.00%
2020-01-16	0	0.034	0.028	0.034	-	-	0	0	-	3.400	2.800	3.400	-	-	0	-	0.00%
2020-01-15	0	0.034	0.029	0.034	-	-	0	0	-	3.400	2.900	3.400	-	-	0	-	0.00%
2020-01-14	0	0.034	0.030	0.034	0.032	0.034	400,000	12,840	0.0321	3.400	3.000	3.400	3.200	3.400	4,000	3.2100	0.00%
2020-01-13	0	0.034	0.028	0.034	-	-	0	0	-	3.400	2.800	3.400	-	-	0	-	0.00%
2020-01-10	0	0.034	0.027	0.034	0.034	0.034	450,000	15,200	0.0338	3.400	2.700	3.400	3.400	3.400	4,500	3.3778	9.68%
2020-01-09	0	0.031	0.028	0.031	-	-	0	0	-	3.100	2.800	3.100	-	-	0	-	0.00%
2020-01-08	0	0.031	0.027	0.032	-	-	0	0	-	3.100	2.700	3.200	-	-	0	-	0.00%
2020-01-07	0	0.031	0.028	0.031	0.030	0.031	1,366,000	40,970	0.0300	3.100	2.800	3.100	3.000	3.100	13,660	2.9993	-3.13%
2020-01-06	0	0.032	0.027	0.032	0.028	0.032	200,000	5,760	0.0288	3.200	2.700	3.200	2.800	3.200	2,000	2.8800	-3.03%
2020-01-03	0	0.033	0.029	0.034	0.029	0.033	520,000	15,160	0.0292	3.300	2.900	3.400	2.900	3.300	5,200	2.9154	3.12%
2020-01-02	0	0.032	0.029	0.032	0.028	0.032	220,000	6,820	0.0310	3.200	2.900	3.200	2.800	3.200	2,200	3.1000	0.00%
2019-12-31	0	0.032	0.029	0.032	0.031	0.033	440,000	13,720	0.0312	3.200	2.900	3.200	3.100	3.300	4,400	3.1182	0.00%
2019-12-30	0	0.032	0.028	0.033	-	-	12,000	300	0.0250	3.200	2.800	3.300	-	-	120	2.5000	0.00%
2019-12-27	0	0.032	0.028	0.035	0.032	0.032	1,000,000	32,000	0.0320	3.200	2.800	3.500	3.200	3.200	10,000	3.2000	-5.88%
2019-12-24	0	0.034	0.029	0.034	0.034	0.034	20,000	680	0.0340	3.400	2.900	3.400	3.400	3.400	200	3.4000	6.25%
2019-12-23	0	0.032	0.028	0.034	-	-	0	0	-	3.200	2.800	3.400	-	-	0	-	0.00%
2019-12-20	0	0.032	0.029	0.035	-	-	2,000	50	0.0250	3.200	2.900	3.500	-	-	20	2.5000	0.00%
2019-12-19	0	0.032	0.029	0.032	-	-	0	0	-	3.200	2.900	3.200	-	-	0	-	-3.03%
2019-12-18	0	0.033	0.029	0.033	-	-	0	0	-	3.300	2.900	3.300	-	-	0	-	0.00%
2019-12-17	0	0.033	0.032	0.033	0.031	0.033	1,380,000	44,240	0.0321	3.300	3.200	3.300	3.100	3.300	13,800	3.2058	0.00%
2019-12-16	0	0.033	0.032	0.035	0.030	0.033	540,000	17,180	0.0318	3.300	3.200	3.500	3.000	3.300	5,400	3.1815	0.00%
2019-12-13	0	0.033	0.030	0.033	0.028	0.033	2,764,000	83,160	0.0301	3.300	3.000	3.300	2.800	3.300	27,640	3.0087	-8.33%
2019-12-12	0	0.036	0.031	0.036	-	-	0	0	-	3.600	3.100	3.600	-	-	0	-	0.00%
2019-12-11	0	0.036	0.031	0.038	0.031	0.036	40,000	1,340	0.0335	3.600	3.100	3.800	3.100	3.600	400	3.3500	2.86%
2019-12-10	0	0.035	0.031	0.035	-	-	0	0	-	3.500	3.100	3.500	-	-	0	-	0.00%
2019-12-09	0	0.035	0.030	0.035	0.032	0.036	180,000	5,840	0.0324	3.500	3.000	3.500	3.200	3.600	1,800	3.2444	2.94%
2019-12-06	0	0.034	0.030	0.036	0.030	0.036	1,198,000	36,530	0.0305	3.400	3.000	3.600	3.000	3.600	11,980	3.0492	0.00%
2019-12-05	0	0.034	0.030	0.034	0.030	0.034	240,000	7,520	0.0313	3.400	3.000	3.400	3.000	3.400	2,400	3.1333	0.00%
2019-12-04	0	0.034	0.031	0.034	0.034	0.034	60,000	1,920	0.0320	3.400	3.100	3.400	3.400	3.400	600	3.2000	9.68%
2019-12-03	0	0.031	0.030	0.034	0.030	0.034	262,000	8,150	0.0311	3.100	3.000	3.400	3.000	3.400	2,620	3.1107	-6.06%
2019-12-02	0	0.033	0.028	0.033	0.031	0.033	224,000	6,960	0.0311	3.300	2.800	3.300	3.100	3.300	2,240	3.1071	3.12%
2019-11-29	0	0.032	0.030	0.034	0.030	0.032	1,260,000	39,960	0.0317	3.200	3.000	3.400	3.000	3.200	12,600	3.1714	-8.57%
2019-11-28	0	0.035	0.031	0.035	0.032	0.035	280,000	9,220	0.0329	3.500	3.100	3.500	3.200	3.500	2,800	3.2929	0.00%
2019-11-27	0	0.035	0.031	0.035	0.032	0.036	420,000	14,720	0.0350	3.500	3.100	3.500	3.200	3.600	4,200	3.5048	-10.26%
2019-11-26	0	0.039	0.033	0.039	-	-	0	0	-	3.900	3.300	3.900	-	-	0	-	-2.50%
2019-11-25	0	0.040	0.031	0.040	-	-	0	0	-	4.000	3.100	4.000	-	-	0	-	0.00%
2019-11-22	0	0.040	0.033	0.040	-	-	0	0	-	4.000	3.300	4.000	-	-	0	-	0.00%
2019-11-21	0	0.040	0.034	0.040	0.035	0.040	560,000	20,000	0.0357	4.000	3.400	4.000	3.500	4.000	5,600	3.5714	2.56%
2019-11-20	0	0.039	0.034	0.040	0.032	0.039	160,000	5,260	0.0329	3.900	3.400	4.000	3.200	3.900	1,600	3.2875	0.00%
2019-11-19	0	0.039	0.031	0.039	-	-	0	0	-	3.900	3.100	3.900	-	-	0	-	0.00%
2019-11-18	0	0.039	0.031	0.039	-	-	2,800	84	0.0300	3.900	3.100	3.900	-	-	28	3.0000	0.00%
2019-11-15	0	0.039	0.031	0.039	0.039	0.039	20,000	780	0.0390	3.900	3.100	3.900	3.900	3.900	200	3.9000	5.41%
2019-11-14	0	0.037	0.031	0.037	-	-	0	0	-	3.700	3.100	3.700	-	-	0	-	0.00%
2019-11-13	0	0.037	0.034	0.037	0.038	0.038	560,000	21,280	0.0380	3.700	3.400	3.700	3.800	3.800	5,600	3.8000	-2.63%
2019-11-12	0	0.038	0.034	0.038	0.038	0.038	20,000	760	0.0380	3.800	3.400	3.800	3.800	3.800	200	3.8000	5.56%
2019-11-11	0	0.036	0.031	0.038	0.036	0.036	800,000	28,800	0.0360	3.600	3.100	3.800	3.600	3.600	8,000	3.6000	0.00%
2019-11-08	0	0.036	0.033	0.036	0.033	0.036	190,000	6,420	0.0338	3.600	3.300	3.600	3.300	3.600	1,900	3.3789	0.00%
2019-11-07	0	0.036	0.030	0.036	0.033	0.036	620,000	20,920	0.0337	3.600	3.000	3.600	3.300	3.600	6,200	3.3742	9.09%
2019-11-06	0	0.033	0.033	0.036	0.033	0.033	600,000	19,800	0.0330	3.300	3.300	3.600	3.300	3.300	6,000	3.3000	-2.94%
2019-11-05	0	0.034	0.031	0.034	0.030	0.034	320,000	9,680	0.0303	3.400	3.100	3.400	3.000	3.400	3,200	3.0250	0.00%
2019-11-04	0	0.034	0.031	0.034	0.033	0.034	600,000	20,000	0.0333	3.400	3.100	3.400	3.300	3.400	6,000	3.3333	3.03%
2019-11-01	0	0.033	0.030	0.033	0.029	0.033	380,000	11,420	0.0301	3.300	3.000	3.300	2.900	3.300	3,800	3.0053	10.00%
2019-10-31	0	0.030	0.029	0.030	0.031	0.031	320,000	9,920	0.0310	3.000	2.900	3.000	3.100	3.100	3,200	3.1000	-3.23%
2019-10-30	0	0.031	0.029	0.031	-	-	0	0	-	3.100	2.900	3.100	-	-	0	-	0.00%
2019-10-29	0	0.031	0.029	0.031	0.029	0.031	40,000	1,200	0.0300	3.100	2.900	3.100	2.900	3.100	400	3.0000	-3.13%
2019-10-28	0	0.032	0.029	0.031	0.029	0.032	520,000	15,140	0.0291	3.200	2.900	3.100	2.900	3.200	5,200	2.9115	0.00%
2019-10-25	0	0.032	0.029	0.032	0.030	0.032	68,000	2,024	0.0298	3.200	2.900	3.200	3.000	3.200	680	2.9765	3.23%
2019-10-24	0	0.031	0.028	0.031	0.028	0.031	640,000	18,840	0.0294	3.100	2.800	3.100	2.800	3.100	6,400	2.9438	3.33%
2019-10-23	0	0.030	0.029	0.032	0.029	0.030	344,000	9,976	0.0290	3.000	2.900	3.200	2.900	3.000	3,440	2.9000	-3.23%
2019-10-22	0	0.031	0.028	0.032	0.031	0.031	340,000	10,540	0.0310	3.100	2.800	3.200	3.100	3.100	3,400	3.1000	0.00%
2019-10-21	0	0.031	0.028	0.033	0.029	0.031	220,000	6,460	0.0294	3.100	2.800	3.300	2.900	3.100	2,200	2.9364	3.33%
2019-10-18	0	0.030	0.028	0.031	0.030	0.030	80,000	2,400	0.0300	3.000	2.800	3.100	3.000	3.000	800	3.0000	7.14%
2019-10-17	0	0.028	0.028	0.031	0.028	0.030	742,000	21,408	0.0289	2.800	2.800	3.100	2.800	3.000	7,420	2.8852	-6.67%
2019-10-16	0	0.030	0.028	0.030	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	0.00%
2019-10-15	0	0.030	0.028	0.031	0.028	0.030	40,000	1,160	0.0290	3.000	2.800	3.100	2.800	3.000	400	2.9000	-3.23%
2019-10-14	0	0.031	0.027	0.031	-	-	0	0	-	3.100	2.700	3.100	-	-	0	-	0.00%
2019-10-11	0	0.031	0.029	0.031	0.030	0.031	200,000	6,040	0.0302	3.100	2.900	3.100	3.000	3.100	2,000	3.0200	0.00%
2019-10-10	0	0.031	0.029	0.031	0.028	0.031	460,000	13,660	0.0297	3.100	2.900	3.100	2.800	3.100	4,600	2.9696	3.33%
2019-10-09	0	0.030	0.030	0.032	0.029	0.032	7,080,000	212,140	0.0300	3.000	3.000	3.200	2.900	3.200	70,800	2.9963	-11.76%
2019-10-08	0	0.034	0.034	0.035	0.034	0.036	2,220,000	76,500	0.0345	3.400	3.400	3.500	3.400	3.600	22,200	3.4459	-5.56%
2019-10-04	0	0.036	0.035	0.036	0.035	0.045	12,860,000	509,760	0.0396	3.600	3.500	3.600	3.500	4.500	128,600	3.9639	-18.18%
2019-10-03	0	0.044	0.041	0.044	0.037	0.060	19,600,000	835,360	0.0426	4.400	4.100	4.400	3.700	6.000	196,000	4.2620	29.41%
2019-10-02	0	0.034	0.034	0.039	0.033	0.039	280,000	10,400	0.0371	3.400	3.400	3.900	3.300	3.900	2,800	3.7143	-15.00%
2019-09-30	0	0.040	0.036	0.040	0.035	0.040	7,000,000	259,260	0.0370	4.000	3.600	4.000	3.500	4.000	70,000	3.7037	8.11%
2019-09-27	0	0.037	0.036	0.037	0.036	0.046	9,540,000	377,000	0.0395	3.700	3.600	3.700	3.600	4.600	95,400	3.9518	2.78%
2019-09-26	0	0.036	0.031	0.036	0.026	0.039	1,940,000	63,680	0.0328	3.600	3.100	3.600	2.600	3.900	19,400	3.2825	16.13%
2019-09-25	0	0.031	0.026	0.031	0.031	0.031	202,000	6,244	0.0309	3.100	2.600	3.100	3.100	3.100	2,020	3.0911	0.00%
2019-09-24	0	0.031	0.030	0.031	0.028	0.031	660,000	19,660	0.0298	3.100	3.000	3.100	2.800	3.100	6,600	2.9788	10.71%
2019-09-23	0	0.028	0.026	0.028	0.028	0.028	80,000	2,240	0.0280	2.800	2.600	2.800	2.800	2.800	800	2.8000	3.70%
2019-09-20	0	0.027	0.027	0.030	0.026	0.030	60,000	1,660	0.0277	2.700	2.700	3.000	2.600	3.000	600	2.7667	0.00%
2019-09-19	0	0.027	0.027	0.030	0.026	0.027	250,000	6,560	0.0262	2.700	2.700	3.000	2.600	2.700	2,500	2.6240	-6.90%
2019-09-18	0	0.029	0.026	0.030	-	-	0	0	-	2.900	2.600	3.000	-	-	0	-	0.00%
2019-09-17	0	0.029	0.026	0.030	0.029	0.029	40,000	1,160	0.0290	2.900	2.600	3.000	2.900	2.900	400	2.9000	0.00%
2019-09-16	0	0.029	0.026	0.029	-	-	0	0	-	2.900	2.600	2.900	-	-	0	-	0.00%
2019-09-13	0	0.029	0.026	0.029	-	-	0	0	-	2.900	2.600	2.900	-	-	0	-	0.00%
2019-09-12	0	0.029	0.025	0.029	-	-	0	0	-	2.900	2.500	2.900	-	-	0	-	0.00%
2019-09-11	0	0.029	0.026	0.030	0.026	0.029	98,000	2,596	0.0265	2.900	2.600	3.000	2.600	2.900	980	2.6490	-3.33%
2019-09-10	0	0.030	0.026	0.030	0.026	0.030	300,000	7,880	0.0263	3.000	2.600	3.000	2.600	3.000	3,000	2.6267	3.45%
2019-09-09	0	0.029	0.025	0.029	-	-	56,000	1,624	0.0290	2.900	2.500	2.900	-	-	560	2.9000	0.00%
2019-09-06	0	0.029	0.026	0.029	0.025	0.029	140,000	3,640	0.0260	2.900	2.600	2.900	2.500	2.900	1,400	2.6000	0.00%
2019-09-05	0	0.029	0.025	0.029	-	-	0	0	-	2.900	2.500	2.900	-	-	0	-	0.00%
2019-09-04	0	0.029	0.023	0.029	0.025	0.029	60,000	1,640	0.0273	2.900	2.300	2.900	2.500	2.900	600	2.7333	3.57%
2019-09-03	0	0.028	0.024	0.028	0.024	0.029	52,000	1,300	0.0250	2.800	2.400	2.800	2.400	2.900	520	2.5000	12.00%
2019-09-02	0	0.025	0.025	0.030	0.025	0.027	60,000	1,540	0.0257	2.500	2.500	3.000	2.500	2.700	600	2.5667	-16.67%
2019-08-30	0	0.030	0.028	0.030	0.026	0.030	240,000	6,760	0.0282	3.000	2.800	3.000	2.600	3.000	2,400	2.8167	3.45%
2019-08-29	0	0.029	0.027	0.030	-	-	6,600	145	0.0220	2.900	2.700	3.000	-	-	66	2.1970	0.00%
2019-08-28	0	0.029	0.027	0.030	-	-	0	0	-	2.900	2.700	3.000	-	-	0	-	0.00%
2019-08-27	0	0.029	0.024	0.029	-	-	0	0	-	2.900	2.400	2.900	-	-	0	-	0.00%
2019-08-26	0	0.029	0.025	0.029	-	-	0	0	-	2.900	2.500	2.900	-	-	0	-	-3.33%
2019-08-23	0	0.030	0.026	0.030	0.025	0.030	1,020,000	27,100	0.0266	3.000	2.600	3.000	2.500	3.000	10,200	2.6569	0.00%
2019-08-22	0	0.030	0.025	0.030	-	-	0	0	-	3.000	2.500	3.000	-	-	0	-	0.00%
2019-08-21	0	0.030	0.025	0.030	-	-	400	7	0.0175	3.000	2.500	3.000	-	-	4	1.7500	0.00%
2019-08-20	0	0.030	0.025	0.030	-	-	0	0	-	3.000	2.500	3.000	-	-	0	-	0.00%
2019-08-19	0	0.030	0.026	0.030	0.030	0.030	20,000	600	0.0300	3.000	2.600	3.000	3.000	3.000	200	3.0000	3.45%
2019-08-16	0	0.029	0.027	0.029	0.027	0.029	140,000	3,820	0.0273	2.900	2.700	2.900	2.700	2.900	1,400	2.7286	7.41%
2019-08-15	0	0.027	0.026	0.027	0.022	0.028	4,340,000	112,340	0.0259	2.700	2.600	2.700	2.200	2.800	43,400	2.5885	-12.90%
2019-08-14	0	0.031	0.028	0.031	0.030	0.031	120,000	3,620	0.0302	3.100	2.800	3.100	3.000	3.100	1,200	3.0167	0.00%
2019-08-13	0	0.031	0.029	0.031	-	-	0	0	-	3.100	2.900	3.100	-	-	0	-	0.00%
2019-08-12	0	0.031	0.029	0.032	-	-	0	0	-	3.100	2.900	3.200	-	-	0	-	0.00%
2019-08-09	0	0.031	0.026	0.031	0.029	0.031	1,340,000	39,640	0.0296	3.100	2.600	3.100	2.900	3.100	13,400	2.9582	6.90%
2019-08-08	0	0.029	0.029	0.030	0.028	0.032	11,220,000	321,280	0.0286	2.900	2.900	3.000	2.800	3.200	112,200	2.8635	-17.14%
2019-08-07	0	0.035	0.032	0.035	0.035	0.035	20,000	700	0.0350	3.500	3.200	3.500	3.500	3.500	200	3.5000	2.94%
2019-08-06	0	0.034	0.032	0.034	0.032	0.034	140,000	4,520	0.0323	3.400	3.200	3.400	3.200	3.400	1,400	3.2286	6.25%
2019-08-05	0	0.032	0.032	0.034	0.032	0.037	1,000,000	33,120	0.0331	3.200	3.200	3.400	3.200	3.700	10,000	3.3120	-20.00%
2019-08-02	0	0.040	0.035	0.040	-	-	0	0	-	4.000	3.500	4.000	-	-	0	-	-2.44%
2019-08-01	0	0.041	0.038	0.041	0.041	0.041	260,000	10,660	0.0410	4.100	3.800	4.100	4.100	4.100	2,600	4.1000	0.00%
2019-07-31	0	0.041	0.035	0.041	-	-	0	0	-	4.100	3.500	4.100	-	-	0	-	0.00%
2019-07-30	0	0.041	0.036	0.041	-	-	0	0	-	4.100	3.600	4.100	-	-	0	-	0.00%
2019-07-29	0	0.041	0.037	0.041	0.036	0.041	300,000	10,980	0.0366	4.100	3.700	4.100	3.600	4.100	3,000	3.6600	7.89%
2019-07-26	0	0.038	0.038	0.042	0.041	0.041	20,000	820	0.0410	3.800	3.800	4.200	4.100	4.100	200	4.1000	0.00%
2019-07-25	0	0.038	0.038	0.042	0.038	0.041	304,000	11,656	0.0383	3.800	3.800	4.200	3.800	4.100	3,040	3.8342	-9.52%
2019-07-24	0	0.042	0.038	0.042	-	-	0	0	-	4.200	3.800	4.200	-	-	0	-	0.00%
2019-07-23	0	0.042	0.037	0.042	0.038	0.045	200,000	8,340	0.0417	4.200	3.700	4.200	3.800	4.500	2,000	4.1700	0.00%
2019-07-22	0	0.042	0.038	0.042	-	-	0	0	-	4.200	3.800	4.200	-	-	0	-	0.00%
2019-07-19	0	0.042	0.038	0.042	0.038	0.042	564,000	22,996	0.0408	4.200	3.800	4.200	3.800	4.200	5,640	4.0773	2.44%
2019-07-18	0	0.041	0.038	0.042	-	-	0	0	-	4.100	3.800	4.200	-	-	0	-	0.00%
2019-07-17	0	0.041	0.038	0.041	0.037	0.041	1,040,000	38,780	0.0373	4.100	3.800	4.100	3.700	4.100	10,400	3.7288	2.50%
2019-07-16	0	0.040	0.037	0.042	-	-	0	0	-	4.000	3.700	4.200	-	-	0	-	0.00%
2019-07-15	0	0.040	0.040	0.041	0.040	0.040	600,000	24,000	0.0400	4.000	4.000	4.100	4.000	4.000	6,000	4.0000	0.00%
2019-07-12	0	0.040	0.038	0.040	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	-4.76%
2019-07-11	0	0.042	0.039	0.042	-	-	0	0	-	4.200	3.900	4.200	-	-	0	-	0.00%
2019-07-10	0	0.042	0.040	0.042	0.041	0.042	320,000	13,140	0.0411	4.200	4.000	4.200	4.100	4.200	3,200	4.1063	2.44%
2019-07-09	0	0.041	0.040	0.042	0.041	0.042	1,440,000	60,080	0.0417	4.100	4.000	4.200	4.100	4.200	14,400	4.1722	0.00%
2019-07-08	0	0.041	0.039	0.041	0.039	0.041	60,000	2,380	0.0397	4.100	3.900	4.100	3.900	4.100	600	3.9667	0.00%
2019-07-05	0	0.041	0.040	0.041	-	-	0	0	-	4.100	4.000	4.100	-	-	0	-	-2.38%
2019-07-04	0	0.042	0.040	0.042	0.040	0.042	320,000	12,840	0.0401	4.200	4.000	4.200	4.000	4.200	3,200	4.0125	0.00%
2019-07-03	0	0.042	0.039	0.042	0.039	0.042	60,000	2,440	0.0407	4.200	3.900	4.200	3.900	4.200	600	4.0667	0.00%
2019-07-02	0	0.042	0.039	0.042	-	-	0	0	-	4.200	3.900	4.200	-	-	0	-	0.00%
2019-06-28	0	0.042	0.039	0.043	0.039	0.042	40,000	1,620	0.0405	4.200	3.900	4.300	3.900	4.200	400	4.0500	0.00%
2019-06-27	0	0.042	0.040	0.042	0.040	0.042	40,000	1,640	0.0410	4.200	4.000	4.200	4.000	4.200	400	4.1000	-2.33%
2019-06-26	0	0.043	0.040	0.043	-	-	0	0	-	4.300	4.000	4.300	-	-	0	-	0.00%
2019-06-25	0	0.043	0.039	0.043	0.039	0.043	1,060,000	43,720	0.0412	4.300	3.900	4.300	3.900	4.300	10,600	4.1245	4.88%
2019-06-24	0	0.041	0.039	0.042	-	-	0	0	-	4.100	3.900	4.200	-	-	0	-	0.00%
2019-06-21	0	0.041	0.040	0.041	-	-	0	0	-	4.100	4.000	4.100	-	-	0	-	-2.38%
2019-06-20	0	0.042	0.040	0.042	0.040	0.042	440,000	17,680	0.0402	4.200	4.000	4.200	4.000	4.200	4,400	4.0182	5.00%
2019-06-19	0	0.040	0.038	0.040	0.038	0.040	220,000	8,400	0.0382	4.000	3.800	4.000	3.800	4.000	2,200	3.8182	-4.76%
2019-06-18	0	0.042	0.040	0.042	0.040	0.042	720,000	28,880	0.0401	4.200	4.000	4.200	4.000	4.200	7,200	4.0111	5.00%
2019-06-17	0	0.040	0.040	0.041	0.038	0.040	460,000	18,320	0.0398	4.000	4.000	4.100	3.800	4.000	4,600	3.9826	0.00%
2019-06-14	0	0.040	0.038	0.040	0.038	0.040	21,080,000	817,880	0.0388	4.000	3.800	4.000	3.800	4.000	210,800	3.8799	0.00%
2019-06-13	0	0.040	0.039	0.041	0.037	0.044	6,540,000	251,460	0.0384	4.000	3.900	4.100	3.700	4.400	65,400	3.8450	-14.89%
2019-06-12	0	0.047	0.041	0.047	-	-	0	0	-	4.700	4.100	4.700	-	-	0	-	0.00%
2019-06-11	0	0.047	0.042	0.047	-	-	0	0	-	4.700	4.200	4.700	-	-	0	-	0.00%
2019-06-10	0	0.047	0.041	0.047	0.040	0.047	1,360,000	57,900	0.0426	4.700	4.100	4.700	4.000	4.700	13,600	4.2574	6.82%
2019-06-06	0	0.044	0.039	0.044	-	-	0	0	-	4.400	3.900	4.400	-	-	0	-	0.00%
2019-06-05	0	0.044	0.038	0.044	0.041	0.044	300,000	12,360	0.0412	4.400	3.800	4.400	4.100	4.400	3,000	4.1200	2.33%
2019-06-04	0	0.043	0.039	0.043	-	-	0	0	-	4.300	3.900	4.300	-	-	0	-	-2.27%
2019-06-03	0	0.044	0.036	0.044	0.044	0.044	20,000	880	0.0440	4.400	3.600	4.400	4.400	4.400	200	4.4000	4.76%
2019-05-31	0	0.042	0.040	0.042	0.042	0.042	40,000	1,680	0.0420	4.200	4.000	4.200	4.200	4.200	400	4.2000	-4.55%
2019-05-30	0	0.044	0.041	0.045	0.041	0.044	480,000	19,740	0.0411	4.400	4.100	4.500	4.100	4.400	4,800	4.1125	0.00%
2019-05-29	0	0.044	0.041	0.044	0.042	0.044	900,000	39,380	0.0438	4.400	4.100	4.400	4.200	4.400	9,000	4.3756	0.00%
2019-05-28	0	0.044	0.042	0.044	0.043	0.045	560,000	24,460	0.0437	4.400	4.200	4.400	4.300	4.500	5,600	4.3679	2.33%
2019-05-27	0	0.043	0.041	0.043	0.041	0.043	940,000	38,580	0.0410	4.300	4.100	4.300	4.100	4.300	9,400	4.1043	-2.27%
2019-05-24	0	0.044	0.041	0.045	0.040	0.044	981,200	41,483	0.0423	4.400	4.100	4.500	4.000	4.400	9,812	4.2278	0.00%
2019-05-23	0	0.044	0.041	0.044	0.040	0.044	2,700,000	111,080	0.0411	4.400	4.100	4.400	4.000	4.400	27,000	4.1141	-2.22%
2019-05-22	0	0.045	0.040	0.046	-	-	0	0	-	4.500	4.000	4.600	-	-	0	-	0.00%
2019-05-21	0	0.045	0.040	0.045	0.044	0.045	540,000	23,820	0.0441	4.500	4.000	4.500	4.400	4.500	5,400	4.4111	0.00%
2019-05-20	0	0.045	0.041	0.045	-	-	0	0	-	4.500	4.100	4.500	-	-	0	-	-2.17%
2019-05-17	0	0.046	0.038	0.046	0.043	0.046	80,000	3,500	0.0438	4.600	3.800	4.600	4.300	4.600	800	4.3750	4.55%
2019-05-16	0	0.044	0.040	0.046	-	-	0	0	-	4.400	4.000	4.600	-	-	0	-	0.00%
2019-05-15	0	0.044	0.039	0.044	0.040	0.044	280,000	11,560	0.0413	4.400	3.900	4.400	4.000	4.400	2,800	4.1286	0.00%
2019-05-14	0	0.044	0.037	0.044	-	-	0	0	-	4.400	3.700	4.400	-	-	0	-	0.00%
2019-05-10	0	0.044	0.041	0.045	0.039	0.044	532,000	22,828	0.0429	4.400	4.100	4.500	3.900	4.400	5,320	4.2910	-2.22%
2019-05-09	0	0.045	0.039	0.045	-	-	0	0	-	4.500	3.900	4.500	-	-	0	-	-2.17%
2019-05-08	0	0.046	0.039	0.046	0.044	0.047	40,000	1,820	0.0455	4.600	3.900	4.600	4.400	4.700	400	4.5500	2.22%
2019-05-07	0	0.045	0.040	0.045	-	-	0	0	-	4.500	4.000	4.500	-	-	0	-	0.00%
2019-05-06	0	0.045	0.040	0.045	-	-	66,000	2,664	0.0404	4.500	4.000	4.500	-	-	660	4.0364	-4.26%
2019-05-03	0	0.047	0.042	0.047	-	-	0	0	-	4.700	4.200	4.700	-	-	0	-	0.00%
2019-05-02	0	0.047	0.043	0.047	-	-	0	0	-	4.700	4.300	4.700	-	-	0	-	-2.08%
2019-04-30	0	0.048	0.043	0.048	0.048	0.048	20,000	960	0.0480	4.800	4.300	4.800	4.800	4.800	200	4.8000	4.35%
2019-04-29	0	0.046	0.045	0.046	0.045	0.048	1,540,000	70,680	0.0459	4.600	4.500	4.600	4.500	4.800	15,400	4.5896	0.00%
2019-04-26	0	0.046	0.042	0.046	0.043	0.046	480,000	21,300	0.0444	4.600	4.200	4.600	4.300	4.600	4,800	4.4375	2.22%
2019-04-25	0	0.045	0.044	0.045	0.042	0.047	3,280,000	144,860	0.0442	4.500	4.400	4.500	4.200	4.700	32,800	4.4165	-6.25%
2019-04-24	0	0.048	0.044	0.048	0.046	0.048	580,000	26,800	0.0462	4.800	4.400	4.800	4.600	4.800	5,800	4.6207	0.00%
2019-04-23	0	0.048	0.045	0.048	0.048	0.048	540,000	25,920	0.0480	4.800	4.500	4.800	4.800	4.800	5,400	4.8000	-2.04%
2019-04-18	0	0.049	0.045	0.049	0.045	0.050	3,940,000	181,140	0.0460	4.900	4.500	4.900	4.500	5.000	39,400	4.5975	8.89%
2019-04-17	0	0.045	0.042	0.045	-	-	0	0	-	4.500	4.200	4.500	-	-	0	-	-2.17%
2019-04-16	0	0.046	0.041	0.047	0.042	0.047	1,500,000	65,100	0.0434	4.600	4.100	4.700	4.200	4.700	15,000	4.3400	-4.17%
2019-04-15	0	0.048	0.045	0.048	0.045	0.048	1,860,000	84,420	0.0454	4.800	4.500	4.800	4.500	4.800	18,600	4.5387	-5.88%
2019-04-12	0	0.051	0.046	0.052	-	-	0	0	-	5.100	4.600	5.200	-	-	0	-	0.00%
2019-04-11	0	0.051	0.046	0.052	-	-	0	0	-	5.100	4.600	5.200	-	-	0	-	0.00%
2019-04-10	0	0.051	0.047	0.051	0.046	0.051	1,280,000	60,560	0.0473	5.100	4.700	5.100	4.600	5.100	12,800	4.7313	-1.92%
2019-04-09	0	0.052	0.046	0.052	-	-	0	0	-	5.200	4.600	5.200	-	-	0	-	-1.89%
2019-04-08	0	0.053	0.049	0.053	-	-	0	0	-	5.300	4.900	5.300	-	-	0	-	-1.85%
2019-04-04	0	0.054	0.047	0.054	0.053	0.054	60,000	3,200	0.0533	5.400	4.700	5.400	5.300	5.400	600	5.3333	3.85%
2019-04-03	0	0.052	0.049	0.052	-	-	0	0	-	5.200	4.900	5.200	-	-	0	-	0.00%
2019-04-02	0	0.052	0.045	0.052	0.046	0.052	880,000	41,920	0.0476	5.200	4.500	5.200	4.600	5.200	8,800	4.7636	4.00%
2019-04-01	0	0.050	0.047	0.050	0.047	0.050	240,000	11,340	0.0473	5.000	4.700	5.000	4.700	5.000	2,400	4.7250	0.00%
2019-03-29	0	0.050	0.046	0.050	0.046	0.050	420,000	19,760	0.0470	5.000	4.600	5.000	4.600	5.000	4,200	4.7048	-1.96%
2019-03-28	0	0.051	0.046	0.051	0.047	0.051	160,000	7,940	0.0496	5.100	4.600	5.100	4.700	5.100	1,600	4.9625	2.00%
2019-03-27	0	0.050	0.048	0.050	0.048	0.050	380,000	18,400	0.0484	5.000	4.800	5.000	4.800	5.000	3,800	4.8421	0.00%
2019-03-26	0	0.050	0.047	0.050	0.047	0.051	1,058,000	51,512	0.0487	5.000	4.700	5.000	4.700	5.100	10,580	4.8688	-3.85%
2019-03-25	0	0.052	0.049	0.052	0.047	0.052	624,000	30,752	0.0493	5.200	4.900	5.200	4.700	5.200	6,240	4.9282	0.00%
2019-03-22	0	0.052	0.049	0.052	0.049	0.052	1,380,000	69,000	0.0500	5.200	4.900	5.200	4.900	5.200	13,800	5.0000	4.00%
2019-03-21	0	0.050	0.050	0.051	0.050	0.059	6,160,000	317,600	0.0516	5.000	5.000	5.100	5.000	5.900	61,600	5.1558	-13.79%
2019-03-20	0	0.058	0.057	0.059	0.058	0.066	8,540,000	523,240	0.0613	5.800	5.700	5.900	5.800	6.600	85,400	6.1269	-9.38%
2019-03-19	0	0.064	0.062	0.064	0.061	0.064	2,760,000	171,340	0.0621	6.400	6.200	6.400	6.100	6.400	27,600	6.2080	4.92%
2019-03-18	0	0.061	0.059	0.061	0.059	0.069	10,440,000	654,320	0.0627	6.100	5.900	6.100	5.900	6.900	104,400	6.2674	-10.29%
2019-03-15	0	0.068	0.066	0.067	0.065	0.075	21,064,000	1,463,120	0.0695	6.800	6.600	6.700	6.500	7.500	210,640	6.9461	-1.45%
2019-03-14	0	0.069	0.066	0.069	0.052	0.070	5,994,000	351,436	0.0586	6.900	6.600	6.900	5.200	7.000	59,940	5.8631	15.00%
2019-03-13	0	0.060	0.057	0.060	0.054	0.060	1,180,000	65,880	0.0558	6.000	5.700	6.000	5.400	6.000	11,800	5.5831	11.11%
2019-03-12	0	0.054	0.051	0.054	0.050	0.055	2,460,000	127,120	0.0517	5.400	5.100	5.400	5.000	5.500	24,600	5.1675	-3.57%
2019-03-11	0	0.056	0.053	0.056	0.052	0.059	760,000	42,080	0.0554	5.600	5.300	5.600	5.200	5.900	7,600	5.5368	-1.75%
2019-03-08	0	0.057	0.057	0.058	0.047	0.075	18,220,000	1,135,700	0.0623	5.700	5.700	5.800	4.700	7.500	182,200	6.2333	11.76%
2019-03-07	0	0.051	0.049	0.050	0.045	0.052	1,960,000	94,060	0.0480	5.100	4.900	5.000	4.500	5.200	19,600	4.7990	0.00%
2019-03-06	0	0.051	0.049	0.050	0.048	0.056	4,160,000	210,800	0.0507	5.100	4.900	5.000	4.800	5.600	41,600	5.0673	10.87%
2019-03-05	0	0.046	0.043	0.046	0.043	0.046	940,000	41,840	0.0445	4.600	4.300	4.600	4.300	4.600	9,400	4.4511	0.00%
2019-03-04	0	0.046	0.043	0.046	0.044	0.048	740,000	33,140	0.0448	4.600	4.300	4.600	4.400	4.800	7,400	4.4784	0.00%
2019-03-01	0	0.046	0.043	0.046	0.041	0.046	1,100,000	45,940	0.0418	4.600	4.300	4.600	4.100	4.600	11,000	4.1764	6.98%
2019-02-28	0	0.043	0.040	0.043	0.040	0.044	340,000	13,760	0.0405	4.300	4.000	4.300	4.000	4.400	3,400	4.0471	-4.44%
2019-02-27	0	0.045	0.040	0.045	0.045	0.045	40,000	1,800	0.0450	4.500	4.000	4.500	4.500	4.500	400	4.5000	2.27%
2019-02-26	0	0.044	0.041	0.044	0.040	0.044	220,000	9,120	0.0415	4.400	4.100	4.400	4.000	4.400	2,200	4.1455	2.33%
2019-02-25	0	0.043	0.040	0.045	-	-	0	0	-	4.300	4.000	4.500	-	-	0	-	0.00%
2019-02-22	0	0.043	0.039	0.045	-	-	0	0	-	4.300	3.900	4.500	-	-	0	-	0.00%
2019-02-21	0	0.043	0.040	0.043	-	-	0	0	-	4.300	4.000	4.300	-	-	0	-	-2.27%
2019-02-20	0	0.044	0.041	0.044	-	-	0	0	-	4.400	4.100	4.400	-	-	0	-	0.00%
2019-02-19	0	0.044	0.038	0.044	-	-	0	0	-	4.400	3.800	4.400	-	-	0	-	0.00%
2019-02-18	0	0.044	0.039	0.044	-	-	0	0	-	4.400	3.900	4.400	-	-	0	-	-2.22%
2019-02-15	0	0.045	0.039	0.045	0.043	0.045	40,000	1,760	0.0440	4.500	3.900	4.500	4.300	4.500	400	4.4000	4.65%
2019-02-14	0	0.043	0.038	0.045	0.043	0.043	200,000	8,600	0.0430	4.300	3.800	4.500	4.300	4.300	2,000	4.3000	0.00%
2019-02-13	0	0.043	0.041	0.043	0.040	0.044	520,000	21,620	0.0416	4.300	4.100	4.300	4.000	4.400	5,200	4.1577	0.00%
2019-02-12	0	0.043	0.037	0.043	-	-	0	0	-	4.300	3.700	4.300	-	-	0	-	0.00%
2019-02-11	0	0.043	0.039	0.044	0.038	0.043	260,000	10,280	0.0395	4.300	3.900	4.400	3.800	4.300	2,600	3.9538	7.50%
2019-02-08	0	0.040	0.037	0.040	-	-	0	0	-	4.000	3.700	4.000	-	-	0	-	0.00%
2019-02-04	0	0.040	0.035	0.040	0.039	0.040	60,000	2,360	0.0393	4.000	3.500	4.000	3.900	4.000	600	3.9333	0.00%
2019-02-01	0	0.040	0.037	0.040	-	-	8,000	240	0.0300	4.000	3.700	4.000	-	-	80	3.0000	0.00%
2019-01-31	0	0.040	0.036	0.040	0.035	0.041	40,000	1,520	0.0380	4.000	3.600	4.000	3.500	4.100	400	3.8000	0.00%
2019-01-30	0	0.040	0.037	0.040	0.036	0.040	40,000	1,520	0.0380	4.000	3.700	4.000	3.600	4.000	400	3.8000	0.00%
2019-01-29	0	0.040	0.036	0.040	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	-2.44%
2019-01-28	0	0.041	0.036	0.041	-	-	0	0	-	4.100	3.600	4.100	-	-	0	-	0.00%
2019-01-25	0	0.041	0.038	0.041	0.044	0.044	20,000	880	0.0440	4.100	3.800	4.100	4.400	4.400	200	4.4000	0.00%
2019-01-24	0	0.041	0.036	0.041	-	-	0	0	-	4.100	3.600	4.100	-	-	0	-	0.00%
2019-01-23	0	0.041	0.036	0.041	-	-	0	0	-	4.100	3.600	4.100	-	-	0	-	0.00%
2019-01-22	0	0.041	0.036	0.041	-	-	0	0	-	4.100	3.600	4.100	-	-	0	-	0.00%
2019-01-21	0	0.041	0.039	0.041	0.039	0.041	396,000	15,500	0.0391	4.100	3.900	4.100	3.900	4.100	3,960	3.9141	0.00%
2019-01-18	0	0.041	0.040	0.041	-	-	0	0	-	4.100	4.000	4.100	-	-	0	-	0.00%
2019-01-17	0	0.041	0.039	0.041	-	-	0	0	-	4.100	3.900	4.100	-	-	0	-	-6.82%
2019-01-16	0	0.044	0.039	0.044	0.044	0.044	180,000	7,920	0.0440	4.400	3.900	4.400	4.400	4.400	1,800	4.4000	7.32%
2019-01-15	0	0.041	0.037	0.041	-	-	0	0	-	4.100	3.700	4.100	-	-	0	-	0.00%
2019-01-14	0	0.041	0.038	0.041	0.041	0.044	680,000	27,940	0.0411	4.100	3.800	4.100	4.100	4.400	6,800	4.1088	-6.82%
2019-01-11	0	0.044	0.038	0.044	-	-	0	0	-	4.400	3.800	4.400	-	-	0	-	0.00%
2019-01-10	0	0.044	0.038	0.044	-	-	0	0	-	4.400	3.800	4.400	-	-	0	-	0.00%
2019-01-09	0	0.044	0.039	0.044	-	-	8,000	272	0.0340	4.400	3.900	4.400	-	-	80	3.4000	-2.22%
2019-01-08	0	0.045	0.040	0.045	0.040	0.045	80,000	3,460	0.0433	4.500	4.000	4.500	4.000	4.500	800	4.3250	4.65%
2019-01-07	0	0.043	0.038	0.044	0.038	0.043	80,000	3,140	0.0393	4.300	3.800	4.400	3.800	4.300	800	3.9250	0.00%
2019-01-04	0	0.043	0.040	0.043	0.040	0.044	960,000	38,480	0.0401	4.300	4.000	4.300	4.000	4.400	9,600	4.0083	-6.52%
2019-01-03	0	0.046	0.038	0.046	0.046	0.046	20,000	920	0.0460	4.600	3.800	4.600	4.600	4.600	200	4.6000	9.52%
2019-01-02	0	0.042	0.038	0.042	0.042	0.045	500,000	21,060	0.0421	4.200	3.800	4.200	4.200	4.500	5,000	4.2120	-4.55%
2018-12-31	0	0.044	0.040	0.044	-	-	0	0	-	4.400	4.000	4.400	-	-	0	-	-4.35%
2018-12-28	0	0.046	0.036	0.048	0.039	0.046	100,000	4,040	0.0404	4.600	3.600	4.800	3.900	4.600	1,000	4.0400	15.00%
2018-12-27	0	0.040	0.037	0.040	0.037	0.040	660,000	25,040	0.0379	4.000	3.700	4.000	3.700	4.000	6,600	3.7939	0.00%
2018-12-24	0	0.040	0.035	0.042	-	-	0	0	-	4.000	3.500	4.200	-	-	0	-	0.00%
2018-12-21	0	0.040	0.037	0.040	-	-	0	0	-	4.000	3.700	4.000	-	-	0	-	-2.44%
2018-12-20	0	0.041	0.036	0.041	0.041	0.042	40,000	1,660	0.0415	4.100	3.600	4.100	4.100	4.200	400	4.1500	-2.38%
2018-12-19	0	0.042	0.037	0.042	-	-	0	0	-	4.200	3.700	4.200	-	-	0	-	0.00%
2018-12-18	0	0.042	0.037	0.042	0.037	0.042	520,000	19,520	0.0375	4.200	3.700	4.200	3.700	4.200	5,200	3.7538	0.00%
2018-12-17	0	0.042	0.037	0.042	0.036	0.045	680,000	26,680	0.0392	4.200	3.700	4.200	3.600	4.500	6,800	3.9235	-2.33%
2018-12-14	0	0.043	0.039	0.043	0.043	0.044	40,000	1,740	0.0435	4.300	3.900	4.300	4.300	4.400	400	4.3500	-2.27%
2018-12-13	0	0.044	0.039	0.044	-	-	0	0	-	4.400	3.900	4.400	-	-	0	-	-4.35%
2018-12-12	0	0.046	0.041	0.047	0.045	0.050	300,000	13,920	0.0464	4.600	4.100	4.700	4.500	5.000	3,000	4.6400	2.22%
2018-12-11	0	0.045	0.039	0.045	0.036	0.047	760,000	31,260	0.0411	4.500	3.900	4.500	3.600	4.700	7,600	4.1132	7.14%
2018-12-10	0	0.042	0.036	0.044	0.044	0.044	20,000	880	0.0440	4.200	3.600	4.400	4.400	4.400	200	4.4000	0.00%
2018-12-07	0	0.042	0.036	0.045	0.042	0.047	120,000	5,140	0.0428	4.200	3.600	4.500	4.200	4.700	1,200	4.2833	0.00%
2018-12-06	0	0.042	0.040	0.042	0.040	0.042	700,000	28,240	0.0403	4.200	4.000	4.200	4.000	4.200	7,000	4.0343	-4.55%
2018-12-05	0	0.044	0.039	0.044	0.038	0.044	60,000	2,500	0.0417	4.400	3.900	4.400	3.800	4.400	600	4.1667	2.33%
2018-12-04	0	0.043	0.038	0.043	0.042	0.043	220,000	9,360	0.0425	4.300	3.800	4.300	4.200	4.300	2,200	4.2545	-2.27%
2018-12-03	0	0.044	0.041	0.044	-	-	600	18	0.0300	4.400	4.100	4.400	-	-	6	3.0000	0.00%
2018-11-30	0	0.044	0.039	0.044	0.043	0.044	120,000	5,180	0.0432	4.400	3.900	4.400	4.300	4.400	1,200	4.3167	2.33%
2018-11-29	0	0.043	0.040	0.043	0.040	0.043	180,000	7,480	0.0416	4.300	4.000	4.300	4.000	4.300	1,800	4.1556	0.00%
2018-11-28	0	0.043	0.040	0.043	0.041	0.043	320,000	13,160	0.0411	4.300	4.000	4.300	4.100	4.300	3,200	4.1125	-2.27%
2018-11-27	0	0.044	0.040	0.044	0.042	0.044	620,000	26,540	0.0428	4.400	4.000	4.400	4.200	4.400	6,200	4.2806	-8.33%
2018-11-26	0	0.048	0.043	0.048	0.043	0.050	460,000	22,280	0.0484	4.800	4.300	4.800	4.300	5.000	4,600	4.8435	14.29%
2018-11-23	0	0.042	0.039	0.042	0.041	0.042	200,000	8,260	0.0413	4.200	3.900	4.200	4.100	4.200	2,000	4.1300	0.00%
2018-11-22	0	0.042	0.036	0.042	0.041	0.042	60,000	2,500	0.0417	4.200	3.600	4.200	4.100	4.200	600	4.1667	2.44%
2018-11-21	0	0.041	0.036	0.041	0.040	0.041	760,000	31,120	0.0409	4.100	3.600	4.100	4.000	4.100	7,600	4.0947	0.00%
2018-11-20	0	0.041	0.037	0.041	0.035	0.042	2,580,000	92,900	0.0360	4.100	3.700	4.100	3.500	4.200	25,800	3.6008	7.89%
2018-11-19	0	0.038	0.036	0.038	0.037	0.038	304,000	11,432	0.0376	3.800	3.600	3.800	3.700	3.800	3,040	3.7605	0.00%
2018-11-16	0	0.038	0.034	0.039	0.035	0.038	680,000	23,880	0.0351	3.800	3.400	3.900	3.500	3.800	6,800	3.5118	8.57%
2018-11-15	0	0.035	0.033	0.035	0.034	0.036	720,000	25,020	0.0348	3.500	3.300	3.500	3.400	3.600	7,200	3.4750	-2.78%
2018-11-14	0	0.036	0.034	0.036	-	-	0	0	-	3.600	3.400	3.600	-	-	0	-	-2.70%
2018-11-13	0	0.037	0.033	0.037	0.033	0.037	242,000	8,112	0.0335	3.700	3.300	3.700	3.300	3.700	2,420	3.3521	2.78%
2018-11-12	0	0.036	0.034	0.037	0.036	0.036	300,000	10,800	0.0360	3.600	3.400	3.700	3.600	3.600	3,000	3.6000	0.00%
2018-11-09	0	0.036	0.034	0.036	-	-	0	0	-	3.600	3.400	3.600	-	-	0	-	0.00%
2018-11-08	0	0.036	0.035	0.036	0.034	0.038	2,080,000	75,140	0.0361	3.600	3.500	3.600	3.400	3.800	20,800	3.6125	0.00%
2018-11-07	0	0.036	0.035	0.036	-	-	0	0	-	3.600	3.500	3.600	-	-	0	-	-2.70%
2018-11-06	0	0.037	0.035	0.037	0.035	0.037	260,000	9,140	0.0352	3.700	3.500	3.700	3.500	3.700	2,600	3.5154	-2.63%
2018-11-05	0	0.038	0.036	0.039	0.034	0.039	1,088,000	39,180	0.0360	3.800	3.600	3.900	3.400	3.900	10,880	3.6011	-2.56%
2018-11-02	0	0.039	0.033	0.039	0.037	0.039	100,000	3,740	0.0374	3.900	3.300	3.900	3.700	3.900	1,000	3.7400	8.33%
2018-11-01	0	0.036	0.035	0.036	0.035	0.037	520,000	18,400	0.0354	3.600	3.500	3.600	3.500	3.700	5,200	3.5385	0.00%
2018-10-31	0	0.036	0.034	0.036	0.033	0.037	640,000	21,860	0.0342	3.600	3.400	3.600	3.300	3.700	6,400	3.4156	0.00%
2018-10-30	0	0.036	0.033	0.036	0.035	0.036	100,000	3,520	0.0352	3.600	3.300	3.600	3.500	3.600	1,000	3.5200	0.00%
2018-10-29	0	0.036	0.032	0.036	0.032	0.036	943,000	33,798	0.0358	3.600	3.200	3.600	3.200	3.600	9,430	3.5841	0.00%
2018-10-26	0	0.036	0.032	0.036	-	-	0	0	-	3.600	3.200	3.600	-	-	0	-	0.00%
2018-10-25	0	0.036	0.033	0.036	0.035	0.036	140,000	5,020	0.0359	3.600	3.300	3.600	3.500	3.600	1,400	3.5857	0.00%
2018-10-24	0	0.036	0.035	0.036	0.035	0.038	140,000	4,980	0.0356	3.600	3.500	3.600	3.500	3.800	1,400	3.5571	0.00%
2018-10-23	0	0.036	0.035	0.037	0.036	0.040	2,120,000	80,140	0.0378	3.600	3.500	3.700	3.600	4.000	21,200	3.7802	0.00%
2018-10-22	0	0.036	0.035	0.037	0.036	0.040	620,000	22,400	0.0361	3.600	3.500	3.700	3.600	4.000	6,200	3.6129	-5.26%
2018-10-19	0	0.038	0.036	0.038	0.034	0.040	840,000	32,200	0.0383	3.800	3.600	3.800	3.400	4.000	8,400	3.8333	2.70%
2018-10-18	0	0.037	0.035	0.037	0.038	0.038	100,000	3,800	0.0380	3.700	3.500	3.700	3.800	3.800	1,000	3.8000	-2.63%
2018-10-16	0	0.038	0.035	0.040	-	-	0	0	-	3.800	3.500	4.000	-	-	0	-	0.00%
2018-10-15	0	0.038	0.036	0.039	-	-	0	0	-	3.800	3.600	3.900	-	-	0	-	0.00%
2018-10-12	0	0.038	0.036	0.038	0.036	0.040	4,160,000	157,220	0.0378	3.800	3.600	3.800	3.600	4.000	41,600	3.7793	5.56%
2018-10-11	0	0.036	0.035	0.037	0.036	0.038	880,000	31,780	0.0361	3.600	3.500	3.700	3.600	3.800	8,800	3.6114	-7.69%
2018-10-10	0	0.039	0.037	0.039	0.036	0.039	2,120,000	80,500	0.0380	3.900	3.700	3.900	3.600	3.900	21,200	3.7972	5.41%
2018-10-09	0	0.037	0.036	0.038	0.036	0.041	1,760,000	65,040	0.0370	3.700	3.600	3.800	3.600	4.100	17,600	3.6955	-5.13%
2018-10-08	0	0.039	0.039	0.042	-	-	0	0	-	3.900	3.900	4.200	-	-	0	-	0.00%
2018-10-05	0	0.039	0.039	0.040	0.039	0.041	1,260,000	49,700	0.0394	3.900	3.900	4.000	3.900	4.100	12,600	3.9444	-2.50%
2018-10-04	0	0.040	0.039	0.041	0.040	0.040	1,340,000	53,600	0.0400	4.000	3.900	4.100	4.000	4.000	13,400	4.0000	-6.98%
2018-10-03	0	0.043	0.041	0.043	0.036	0.044	5,620,000	231,820	0.0412	4.300	4.100	4.300	3.600	4.400	56,200	4.1249	4.88%
2018-10-02	0	0.041	0.039	0.040	0.039	0.050	10,080,000	415,740	0.0412	4.100	3.900	4.000	3.900	5.000	100,800	4.1244	-14.58%
2018-09-28	0	0.048	0.047	0.048	0.047	0.048	2,160,000	102,840	0.0476	4.800	4.700	4.800	4.700	4.800	21,600	4.7611	-4.00%
2018-09-27	0	0.050	0.048	0.050	0.047	0.052	1,500,000	74,820	0.0499	5.000	4.800	5.000	4.700	5.200	15,000	4.9880	-3.85%
2018-09-26	0	0.052	0.050	0.052	0.049	0.054	748,000	38,224	0.0511	5.200	5.000	5.200	4.900	5.400	7,480	5.1102	0.00%
2018-09-24	0	0.052	0.048	0.052	0.047	0.053	1,080,000	51,420	0.0476	5.200	4.800	5.200	4.700	5.300	10,800	4.7611	-1.89%
2018-09-21	0	0.053	0.050	0.053	0.050	0.054	1,120,000	59,180	0.0528	5.300	5.000	5.300	5.000	5.400	11,200	5.2839	-1.85%
2018-09-20	0	0.054	0.050	0.054	0.054	0.054	20,000	1,080	0.0540	5.400	5.000	5.400	5.400	5.400	200	5.4000	1.89%
2018-09-19	0	0.053	0.052	0.055	0.053	0.059	2,944,000	161,728	0.0549	5.300	5.200	5.500	5.300	5.900	29,440	5.4935	1.92%
2018-09-18	0	0.052	0.050	0.052	0.050	0.052	560,000	28,240	0.0504	5.200	5.000	5.200	5.000	5.200	5,600	5.0429	-3.70%
2018-09-17	0	0.054	0.050	0.054	0.050	0.054	320,000	16,480	0.0515	5.400	5.000	5.400	5.000	5.400	3,200	5.1500	-5.26%
2018-09-14	0	0.057	0.050	0.057	0.050	0.062	4,660,000	258,740	0.0555	5.700	5.000	5.700	5.000	6.200	46,600	5.5524	7.55%
2018-09-13	0	0.053	0.050	0.053	0.050	0.058	680,000	35,240	0.0518	5.300	5.000	5.300	5.000	5.800	6,800	5.1824	3.92%
2018-09-12	0	0.051	0.046	0.051	0.045	0.053	5,920,000	286,900	0.0485	5.100	4.600	5.100	4.500	5.300	59,200	4.8463	-7.27%
2018-09-11	0	0.055	0.050	0.055	0.050	0.057	2,780,000	144,820	0.0521	5.500	5.000	5.500	5.000	5.700	27,800	5.2094	-1.79%
2018-09-10	0	0.056	0.053	0.056	0.054	0.058	1,400,000	77,700	0.0555	5.600	5.300	5.600	5.400	5.800	14,000	5.5500	-11.11%
2018-09-07	0	0.063	0.057	0.063	0.057	0.063	600,000	36,200	0.0603	6.300	5.700	6.300	5.700	6.300	6,000	6.0333	0.00%
2018-09-06	0	0.063	0.055	0.063	0.055	0.063	820,000	47,340	0.0577	6.300	5.500	6.300	5.500	6.300	8,200	5.7732	0.00%
2018-09-05	0	0.063	0.057	0.063	0.063	0.066	640,000	41,940	0.0655	6.300	5.700	6.300	6.300	6.600	6,400	6.5531	8.62%
2018-09-04	0	0.058	0.054	0.058	0.055	0.058	3,156,000	179,320	0.0568	5.800	5.400	5.800	5.500	5.800	31,560	5.6819	1.75%
2018-09-03	0	0.057	0.054	0.057	0.054	0.058	1,380,000	77,220	0.0560	5.700	5.400	5.700	5.400	5.800	13,800	5.5957	-1.72%
2018-08-31	0	0.058	0.055	0.058	0.055	0.062	2,060,000	118,500	0.0575	5.800	5.500	5.800	5.500	6.200	20,600	5.7524	-6.45%
2018-08-30	0	0.062	0.057	0.062	0.054	0.062	3,260,000	187,840	0.0576	6.200	5.700	6.200	5.400	6.200	32,600	5.7620	0.00%
2018-08-29	0	0.062	0.060	0.062	0.060	0.063	1,400,000	86,680	0.0619	6.200	6.000	6.200	6.000	6.300	14,000	6.1914	-3.13%
2018-08-28	0	0.064	0.060	0.064	0.060	0.064	900,000	54,080	0.0601	6.400	6.000	6.400	6.000	6.400	9,000	6.0089	-3.03%
2018-08-27	0	0.066	0.060	0.066	0.065	0.066	520,000	33,820	0.0650	6.600	6.000	6.600	6.500	6.600	5,200	6.5038	-4.35%
2018-08-24	0	0.069	0.062	0.069	0.062	0.069	360,000	23,160	0.0643	6.900	6.200	6.900	6.200	6.900	3,600	6.4333	6.15%
2018-08-23	0	0.065	0.060	0.066	0.063	0.065	55,400	3,376	0.0609	6.500	6.000	6.600	6.300	6.500	554	6.0939	3.17%
2018-08-22	0	0.063	0.060	0.063	-	-	0	0	-	6.300	6.000	6.300	-	-	0	-	-3.08%
2018-08-21	0	0.065	0.060	0.065	0.063	0.065	100,000	6,340	0.0634	6.500	6.000	6.500	6.300	6.500	1,000	6.3400	-1.52%
2018-08-20	0	0.066	0.060	0.066	0.060	0.066	1,320,000	82,440	0.0625	6.600	6.000	6.600	6.000	6.600	13,200	6.2455	-4.35%
2018-08-17	0	0.069	0.058	0.069	0.063	0.069	40,000	2,640	0.0660	6.900	5.800	6.900	6.300	6.900	400	6.6000	9.52%
2018-08-16	0	0.063	0.057	0.063	0.057	0.063	1,360,000	81,620	0.0600	6.300	5.700	6.300	5.700	6.300	13,600	6.0015	1.61%
2018-08-15	0	0.062	0.060	0.062	0.060	0.065	1,420,000	86,720	0.0611	6.200	6.000	6.200	6.000	6.500	14,200	6.1070	-4.62%
2018-08-14	0	0.065	0.063	0.065	0.063	0.069	13,236,000	879,232	0.0664	6.500	6.300	6.500	6.300	6.900	132,360	6.6427	-7.14%
2018-08-13	0	0.070	0.067	0.070	0.066	0.072	3,660,000	254,060	0.0694	7.000	6.700	7.000	6.600	7.200	36,600	6.9415	-9.09%
2018-08-10	0	0.077	0.072	0.077	0.073	0.077	400,000	29,800	0.0745	7.700	7.200	7.700	7.300	7.700	4,000	7.4500	-2.53%
2018-08-09	0	0.079	0.074	0.080	-	-	0	0	-	7.900	7.400	8.000	-	-	0	-	0.00%
2018-08-08	0	0.079	0.075	0.079	0.074	0.079	80,000	6,020	0.0753	7.900	7.500	7.900	7.400	7.900	800	7.5250	-1.25%
2018-08-07	0	0.080	0.075	0.080	0.080	0.080	20,000	1,600	0.0800	8.000	7.500	8.000	8.000	8.000	200	8.0000	1.27%
2018-08-06	0	0.079	0.074	0.079	0.075	0.081	670,000	50,900	0.0760	7.900	7.400	7.900	7.500	8.100	6,700	7.5970	-1.25%
2018-08-03	0	0.080	0.074	0.080	-	-	0	0	-	8.000	7.400	8.000	-	-	0	-	0.00%
2018-08-02	0	0.080	0.074	0.080	-	-	0	0	-	8.000	7.400	8.000	-	-	0	-	0.00%
2018-08-01	0	0.080	0.075	0.080	-	-	0	0	-	8.000	7.500	8.000	-	-	0	-	0.00%
2018-07-31	0	0.080	0.078	0.080	0.074	0.082	560,000	44,040	0.0786	8.000	7.800	8.000	7.400	8.200	5,600	7.8643	1.27%
2018-07-30	0	0.079	0.077	0.079	0.073	0.079	1,020,000	76,620	0.0751	7.900	7.700	7.900	7.300	7.900	10,200	7.5118	-1.25%
2018-07-27	0	0.080	0.078	0.080	0.079	0.081	960,000	76,800	0.0800	8.000	7.800	8.000	7.900	8.100	9,600	8.0000	-9.09%
2018-07-26	0	0.088	0.077	0.088	0.088	0.088	22,000	1,900	0.0864	8.800	7.700	8.800	8.800	8.800	220	8.6364	3.53%
2018-07-25	0	0.085	0.079	0.085	-	-	0	0	-	8.500	7.900	8.500	-	-	0	-	-1.16%
2018-07-24	0	0.086	0.078	0.086	0.082	0.086	300,000	25,000	0.0833	8.600	7.800	8.600	8.200	8.600	3,000	8.3333	2.38%
2018-07-23	0	0.084	0.081	0.084	0.084	0.084	40,000	3,360	0.0840	8.400	8.100	8.400	8.400	8.400	400	8.4000	-2.33%
2018-07-20	0	0.086	0.078	0.086	0.080	0.087	268,000	22,276	0.0831	8.600	7.800	8.600	8.000	8.700	2,680	8.3119	-2.27%
2018-07-19	0	0.088	0.076	0.088	0.088	0.088	20,000	1,760	0.0880	8.800	7.600	8.800	8.800	8.800	200	8.8000	7.32%
2018-07-18	0	0.082	0.077	0.082	0.079	0.084	1,240,000	98,360	0.0793	8.200	7.700	8.200	7.900	8.400	12,400	7.9323	3.80%
2018-07-17	0	0.079	0.074	0.079	-	-	0	0	-	7.900	7.400	7.900	-	-	0	-	0.00%
2018-07-16	0	0.079	0.075	0.079	0.073	0.079	900,000	67,520	0.0750	7.900	7.500	7.900	7.300	7.900	9,000	7.5022	-1.25%
2018-07-13	0	0.080	0.078	0.080	0.080	0.080	320,000	25,600	0.0800	8.000	7.800	8.000	8.000	8.000	3,200	8.0000	-4.76%
2018-07-12	0	0.084	0.077	0.084	0.076	0.085	60,000	4,740	0.0790	8.400	7.700	8.400	7.600	8.500	600	7.9000	3.70%
2018-07-11	0	0.081	0.074	0.081	0.076	0.082	340,000	25,960	0.0764	8.100	7.400	8.100	7.600	8.200	3,400	7.6353	-2.41%
2018-07-10	0	0.083	0.077	0.083	0.082	0.084	120,000	9,880	0.0823	8.300	7.700	8.300	8.200	8.400	1,200	8.2333	-1.19%
2018-07-09	0	0.084	0.075	0.084	0.084	0.084	20,000	1,680	0.0840	8.400	7.500	8.400	8.400	8.400	200	8.4000	5.00%
2018-07-06	0	0.080	0.075	0.080	0.070	0.082	2,160,000	161,840	0.0749	8.000	7.500	8.000	7.000	8.200	21,600	7.4926	-2.44%
2018-07-05	0	0.082	0.078	0.082	0.078	0.082	180,000	14,600	0.0811	8.200	7.800	8.200	7.800	8.200	1,800	8.1111	-3.53%
2018-07-04	0	0.085	0.077	0.085	0.076	0.087	240,000	18,640	0.0777	8.500	7.700	8.500	7.600	8.700	2,400	7.7667	3.66%
2018-07-03	0	0.082	0.076	0.082	0.075	0.082	56,000	4,180	0.0746	8.200	7.600	8.200	7.500	8.200	560	7.4643	2.50%
2018-06-29	0	0.080	0.078	0.080	0.079	0.086	2,780,000	227,240	0.0817	8.000	7.800	8.000	7.900	8.600	27,800	8.1741	-1.23%
2018-06-28	0	0.081	0.076	0.081	0.075	0.081	1,400,000	108,820	0.0777	8.100	7.600	8.100	7.500	8.100	14,000	7.7729	-3.57%
2018-06-27	0	0.084	0.078	0.084	0.077	0.084	40,000	3,220	0.0805	8.400	7.800	8.400	7.700	8.400	400	8.0500	-1.18%
2018-06-26	0	0.085	0.083	0.085	0.086	0.086	200,000	17,200	0.0860	8.500	8.300	8.500	8.600	8.600	2,000	8.6000	-5.56%
2018-06-25	0	0.090	0.083	0.090	0.082	0.090	220,000	18,600	0.0845	9.000	8.300	9.000	8.200	9.000	2,200	8.4545	0.00%
2018-06-22	0	0.090	0.084	0.090	0.091	0.091	100,000	9,100	0.0910	9.000	8.400	9.000	9.100	9.100	1,000	9.1000	-1.10%
2018-06-21	0	0.091	0.085	0.091	0.086	0.094	1,000,000	86,960	0.0870	9.100	8.500	9.100	8.600	9.400	10,000	8.6960	3.41%
2018-06-20	0	0.088	0.086	0.088	0.086	0.088	340,000	29,780	0.0876	8.800	8.600	8.800	8.600	8.800	3,400	8.7588	0.00%
2018-06-19	0	0.088	0.085	0.088	0.088	0.088	280,000	24,640	0.0880	8.800	8.500	8.800	8.800	8.800	2,800	8.8000	-2.22%
2018-06-15	0	0.090	0.087	0.090	0.074	0.092	5,500,000	473,080	0.0860	9.000	8.700	9.000	7.400	9.200	55,000	8.6015	11.11%
2018-06-14	0	0.081	0.081	0.083	0.080	0.101	30,220,000	2,684,100	0.0888	8.100	8.100	8.300	8.000	10.10	302,200	8.8819	-22.86%
2018-06-13	0	0.105	0.101	0.105	0.100	0.106	1,740,000	177,160	0.1018	10.50	10.10	10.50	10.00	10.60	17,400	10.182	-0.94%
2018-06-12	0	0.106	0.102	0.107	0.102	0.109	636,000	66,780	0.1050	10.60	10.20	10.70	10.20	10.90	6,360	10.500	-2.75%
2018-06-11	0	0.109	0.104	0.109	0.104	0.110	181,400	18,980	0.1046	10.90	10.40	10.90	10.40	11.00	1,814	10.463	1.87%
2018-06-08	0	0.107	0.104	0.107	0.101	0.112	7,992,000	867,264	0.1085	10.70	10.40	10.70	10.10	11.20	79,920	10.852	0.00%
2018-06-07	0	0.107	0.105	0.107	0.100	0.110	4,340,000	456,380	0.1052	10.70	10.50	10.70	10.00	11.00	43,400	10.516	1.90%
2018-06-06	0	0.105	0.103	0.105	0.090	0.118	26,548,000	2,790,556	0.1051	10.50	10.30	10.50	9.000	11.80	265,480	10.511	10.53%
2018-06-05	0	0.095	0.087	0.095	-	-	0	0	-	9.500	8.700	9.500	-	-	0	-	0.00%
2018-06-04	0	0.095	0.091	0.095	0.090	0.097	140,000	12,840	0.0917	9.500	9.100	9.500	9.000	9.700	1,400	9.1714	-2.06%
2018-06-01	0	0.097	0.089	0.097	0.090	0.097	1,080,000	99,880	0.0925	9.700	8.900	9.700	9.000	9.700	10,800	9.2481	5.43%
2018-05-31	0	0.092	0.087	0.092	0.086	0.098	10,016,000	908,588	0.0907	9.200	8.700	9.200	8.600	9.800	100,160	9.0714	-1.08%
2018-05-30	0	0.093	0.087	0.093	0.086	0.093	2,004,000	176,380	0.0880	9.300	8.700	9.300	8.600	9.300	20,040	8.8014	3.33%
2018-05-29	0	0.090	0.084	0.090	-	-	6,000	474	0.0790	9.000	8.400	9.000	-	-	60	7.9000	0.00%
2018-05-28	0	0.090	0.084	0.090	-	-	0	0	-	9.000	8.400	9.000	-	-	0	-	0.00%
2018-05-25	0	0.090	0.085	0.090	0.090	0.090	40,000	3,600	0.0900	9.000	8.500	9.000	9.000	9.000	400	9.0000	0.00%
2018-05-24	0	0.090	0.085	0.090	0.084	0.090	4,780,000	407,740	0.0853	9.000	8.500	9.000	8.400	9.000	47,800	8.5301	5.88%
2018-05-23	0	0.085	0.081	0.085	-	-	0	0	-	8.500	8.100	8.500	-	-	0	-	0.00%
2018-05-21	0	0.085	0.081	0.085	0.084	0.086	104,000	8,740	0.0840	8.500	8.100	8.500	8.400	8.600	1,040	8.4038	1.19%
2018-05-18	0	0.084	0.081	0.084	0.080	0.085	544,000	44,044	0.0810	8.400	8.100	8.400	8.000	8.500	5,440	8.0963	-1.18%
2018-05-17	0	0.085	0.081	0.085	0.084	0.085	100,000	8,420	0.0842	8.500	8.100	8.500	8.400	8.500	1,000	8.4200	0.00%
2018-05-16	0	0.085	0.081	0.085	-	-	0	0	-	8.500	8.100	8.500	-	-	0	-	0.00%
2018-05-15	0	0.085	0.080	0.085	0.085	0.085	1,000,000	85,000	0.0850	8.500	8.000	8.500	8.500	8.500	10,000	8.5000	0.00%
2018-05-14	0	0.085	0.080	0.085	0.084	0.085	40,000	3,380	0.0845	8.500	8.000	8.500	8.400	8.500	400	8.4500	0.00%
2018-05-11	0	0.085	0.080	0.085	0.080	0.085	320,000	26,320	0.0823	8.500	8.000	8.500	8.000	8.500	3,200	8.2250	0.00%
2018-05-10	0	0.085	0.080	0.085	0.084	0.085	3,548,000	297,964	0.0840	8.500	8.000	8.500	8.400	8.500	35,480	8.3981	1.19%
2018-05-09	0	0.084	0.081	0.084	0.080	0.084	460,000	38,100	0.0828	8.400	8.100	8.400	8.000	8.400	4,600	8.2826	-1.18%
2018-05-08	0	0.085	0.079	0.085	0.084	0.087	96,000	8,056	0.0839	8.500	7.900	8.500	8.400	8.700	960	8.3917	1.19%
2018-05-07	0	0.084	0.081	0.084	0.081	0.084	174,000	14,110	0.0811	8.400	8.100	8.400	8.100	8.400	1,740	8.1092	0.00%
2018-05-04	0	0.084	0.081	0.084	-	-	4,000	288	0.0720	8.400	8.100	8.400	-	-	40	7.2000	-1.18%
2018-05-03	0	0.085	0.082	0.085	0.081	0.087	780,000	64,140	0.0822	8.500	8.200	8.500	8.100	8.700	7,800	8.2231	3.66%
2018-05-02	0	0.082	0.080	0.082	0.080	0.083	1,160,000	93,740	0.0808	8.200	8.000	8.200	8.000	8.300	11,600	8.0810	-2.38%
2018-04-30	0	0.084	0.081	0.084	0.083	0.084	40,005	3,340	0.0835	8.400	8.100	8.400	8.300	8.400	400	8.3490	0.00%
2018-04-27	0	0.084	0.082	0.084	0.081	0.085	902,000	75,150	0.0833	8.400	8.200	8.400	8.100	8.500	9,020	8.3315	0.00%
2018-04-26	0	0.084	0.081	0.084	0.080	0.085	3,480,000	286,660	0.0824	8.400	8.100	8.400	8.000	8.500	34,800	8.2374	-2.33%
2018-04-25	0	0.086	0.082	0.086	0.079	0.094	1,460,000	117,000	0.0801	8.600	8.200	8.600	7.900	9.400	14,600	8.0137	7.50%
2018-04-24	0	0.080	0.075	0.080	-	-	0	0	-	8.000	7.500	8.000	-	-	0	-	0.00%
2018-04-23	0	0.080	0.075	0.080	0.079	0.080	160,000	12,660	0.0791	8.000	7.500	8.000	7.900	8.000	1,600	7.9125	0.00%
2018-04-20	0	0.080	0.075	0.080	-	-	0	0	-	8.000	7.500	8.000	-	-	0	-	0.00%
2018-04-19	0	0.080	0.076	0.080	0.079	0.080	1,100,000	86,960	0.0791	8.000	7.600	8.000	7.900	8.000	11,000	7.9055	2.56%
2018-04-18	0	0.078	0.074	0.078	0.077	0.079	76,000	5,836	0.0768	7.800	7.400	7.800	7.700	7.900	760	7.6789	1.30%
2018-04-17	0	0.077	0.073	0.077	0.074	0.080	2,780,000	210,080	0.0756	7.700	7.300	7.700	7.400	8.000	27,800	7.5568	-7.23%
2018-04-16	0	0.083	0.076	0.083	0.075	0.083	640,000	48,880	0.0764	8.300	7.600	8.300	7.500	8.300	6,400	7.6375	0.00%
2018-04-13	0	0.083	0.078	0.083	0.080	0.084	340,000	27,500	0.0809	8.300	7.800	8.300	8.000	8.400	3,400	8.0882	2.47%
2018-04-12	0	0.081	0.078	0.081	0.081	0.081	200,000	16,200	0.0810	8.100	7.800	8.100	8.100	8.100	2,000	8.1000	-2.41%
2018-04-11	0	0.083	0.079	0.083	0.084	0.084	20,000	1,680	0.0840	8.300	7.900	8.300	8.400	8.400	200	8.4000	1.22%
2018-04-10	0	0.082	0.080	0.082	0.077	0.085	1,022,000	82,724	0.0809	8.200	8.000	8.200	7.700	8.500	10,220	8.0943	-1.20%
2018-04-09	0	0.083	0.081	0.083	0.081	0.085	380,000	30,980	0.0815	8.300	8.100	8.300	8.100	8.500	3,800	8.1526	-3.49%
2018-04-06	0	0.086	0.081	0.086	0.080	0.088	626,000	51,448	0.0822	8.600	8.100	8.600	8.000	8.800	6,260	8.2185	1.18%
2018-04-04	0	0.085	0.080	0.085	0.085	0.087	40,000	3,440	0.0860	8.500	8.000	8.500	8.500	8.700	400	8.6000	-1.16%
2018-04-03	0	0.086	0.079	0.086	0.080	0.087	1,820,000	147,580	0.0811	8.600	7.900	8.600	8.000	8.700	18,200	8.1088	4.88%
2018-03-29	0	0.082	0.075	0.082	0.080	0.082	340,000	27,440	0.0807	8.200	7.500	8.200	8.000	8.200	3,400	8.0706	1.23%
2018-03-28	0	0.081	0.076	0.082	0.075	0.084	2,360,000	180,560	0.0765	8.100	7.600	8.200	7.500	8.400	23,600	7.6508	5.19%
2018-03-27	0	0.077	0.075	0.077	0.076	0.077	40,000	3,060	0.0765	7.700	7.500	7.700	7.600	7.700	400	7.6500	0.00%
2018-03-26	0	0.077	0.075	0.077	0.071	0.077	780,000	58,320	0.0748	7.700	7.500	7.700	7.100	7.700	7,800	7.4769	0.00%
2018-03-23	0	0.077	0.071	0.077	0.070	0.077	2,520,000	182,500	0.0724	7.700	7.100	7.700	7.000	7.700	25,200	7.2421	2.67%
2018-03-22	0	0.075	0.073	0.075	0.074	0.075	140,000	10,400	0.0743	7.500	7.300	7.500	7.400	7.500	1,400	7.4286	-1.32%
2018-03-21	0	0.076	0.073	0.076	0.074	0.076	380,000	28,560	0.0752	7.600	7.300	7.600	7.400	7.600	3,800	7.5158	0.00%
2018-03-20	0	0.076	0.073	0.076	0.075	0.076	120,000	9,020	0.0752	7.600	7.300	7.600	7.500	7.600	1,200	7.5167	0.00%
2018-03-19	0	0.076	0.073	0.076	-	-	0	0	-	7.600	7.300	7.600	-	-	0	-	0.00%
2018-03-16	0	0.076	0.074	0.076	0.075	0.077	740,000	55,880	0.0755	7.600	7.400	7.600	7.500	7.700	7,400	7.5514	-1.30%
2018-03-15	0	0.077	0.076	0.077	0.075	0.078	1,440,000	109,660	0.0762	7.700	7.600	7.700	7.500	7.800	14,400	7.6153	2.67%
2018-03-14	0	0.075	0.073	0.075	0.075	0.075	180,000	13,500	0.0750	7.500	7.300	7.500	7.500	7.500	1,800	7.5000	0.00%
2018-03-13	0	0.075	0.073	0.075	0.073	0.077	580,000	43,360	0.0748	7.500	7.300	7.500	7.300	7.700	5,800	7.4759	0.00%
2018-03-12	0	0.075	0.075	0.076	0.070	0.077	1,780,000	134,080	0.0753	7.500	7.500	7.600	7.000	7.700	17,800	7.5326	2.74%
2018-03-09	0	0.073	0.071	0.074	0.071	0.085	14,640,000	1,087,140	0.0743	7.300	7.100	7.400	7.100	8.500	146,400	7.4258	-14.12%
2018-03-08	0	0.085	0.083	0.085	0.083	0.085	300,000	24,940	0.0831	8.500	8.300	8.500	8.300	8.500	3,000	8.3133	-2.30%
2018-03-07	0	0.087	0.083	0.093	-	-	4,000	304	0.0760	8.700	8.300	9.300	-	-	40	7.6000	0.00%
2018-03-06	0	0.087	0.084	0.087	0.084	0.087	540,000	45,580	0.0844	8.700	8.400	8.700	8.400	8.700	5,400	8.4407	2.35%
2018-03-05	0	0.085	0.082	0.085	0.083	0.086	400,000	33,480	0.0837	8.500	8.200	8.500	8.300	8.600	4,000	8.3700	-2.30%
2018-03-02	0	0.087	0.083	0.087	0.082	0.087	1,100,000	91,360	0.0831	8.700	8.300	8.700	8.200	8.700	11,000	8.3055	-3.33%
2018-03-01	0	0.090	0.081	0.090	0.090	0.090	20,000	1,800	0.0900	9.000	8.100	9.000	9.000	9.000	200	9.0000	3.45%
2018-02-28	0	0.087	0.082	0.089	-	-	0	0	-	8.700	8.200	8.900	-	-	0	-	0.00%
2018-02-27	0	0.087	0.083	0.087	0.083	0.087	460,000	38,880	0.0845	8.700	8.300	8.700	8.300	8.700	4,600	8.4522	-1.14%
2018-02-26	0	0.088	0.083	0.088	0.088	0.088	100,000	8,800	0.0880	8.800	8.300	8.800	8.800	8.800	1,000	8.8000	0.00%
2018-02-23	0	0.088	0.083	0.088	-	-	0	0	-	8.800	8.300	8.800	-	-	0	-	0.00%
2018-02-22	0	0.088	0.083	0.088	0.083	0.088	540,000	44,920	0.0832	8.800	8.300	8.800	8.300	8.800	5,400	8.3185	0.00%
2018-02-21	0	0.088	0.083	0.088	0.088	0.088	20,000	1,760	0.0880	8.800	8.300	8.800	8.800	8.800	200	8.8000	1.15%
2018-02-20	0	0.087	0.084	0.088	0.083	0.088	820,000	70,740	0.0863	8.700	8.400	8.800	8.300	8.800	8,200	8.6268	-3.33%
2018-02-15	0	0.090	0.084	0.090	0.082	0.090	540,000	45,060	0.0834	9.000	8.400	9.000	8.200	9.000	5,400	8.3444	1.12%
2018-02-14	0	0.089	0.082	0.089	-	-	0	0	-	8.900	8.200	8.900	-	-	0	-	-1.11%
2018-02-13	0	0.090	0.083	0.090	0.091	0.093	340,000	31,020	0.0912	9.000	8.300	9.000	9.100	9.300	3,400	9.1235	1.12%
2018-02-12	0	0.089	0.081	0.090	-	-	0	0	-	8.900	8.100	9.000	-	-	0	-	0.00%
2018-02-09	0	0.089	0.076	0.089	0.087	0.089	120,000	10,480	0.0873	8.900	7.600	8.900	8.700	8.900	1,200	8.7333	-1.11%
2018-02-08	0	0.090	0.085	0.090	0.088	0.090	60,000	5,320	0.0887	9.000	8.500	9.000	8.800	9.000	600	8.8667	0.00%
2018-02-07	0	0.090	0.082	0.090	0.082	0.090	15,014,000	1,236,690	0.0824	9.000	8.200	9.000	8.200	9.000	150,140	8.2369	5.88%
2018-02-06	0	0.085	0.078	0.085	0.078	0.086	360,000	28,800	0.0800	8.500	7.800	8.500	7.800	8.600	3,600	8.0000	-2.30%
2018-02-05	0	0.087	0.080	0.087	0.079	0.087	480,000	38,760	0.0808	8.700	8.000	8.700	7.900	8.700	4,800	8.0750	0.00%
2018-02-02	0	0.087	0.082	0.087	0.081	0.090	380,000	32,060	0.0844	8.700	8.200	8.700	8.100	9.000	3,800	8.4368	1.16%
2018-02-01	0	0.086	0.080	0.086	-	-	0	0	-	8.600	8.000	8.600	-	-	0	-	0.00%
2018-01-31	0	0.086	0.082	0.086	0.085	0.086	100,000	8,520	0.0852	8.600	8.200	8.600	8.500	8.600	1,000	8.5200	0.00%
2018-01-30	0	0.086	0.081	0.086	0.085	0.086	280,000	23,880	0.0853	8.600	8.100	8.600	8.500	8.600	2,800	8.5286	0.00%
2018-01-29	0	0.086	0.083	0.086	-	-	3,000	219	0.0730	8.600	8.300	8.600	-	-	30	7.3000	0.00%
2018-01-26	0	0.086	0.081	0.086	0.083	0.087	180,000	15,340	0.0852	8.600	8.100	8.600	8.300	8.700	1,800	8.5222	1.18%
2018-01-25	0	0.085	0.083	0.085	-	-	0	0	-	8.500	8.300	8.500	-	-	0	-	0.00%
2018-01-24	0	0.085	0.084	0.085	0.083	0.086	246,000	20,536	0.0835	8.500	8.400	8.500	8.300	8.600	2,460	8.3480	0.00%
2018-01-23	0	0.085	0.083	0.085	0.083	0.086	2,840,000	239,600	0.0844	8.500	8.300	8.500	8.300	8.600	28,400	8.4366	-4.49%
2018-01-22	0	0.089	0.088	0.089	0.083	0.089	142,000	12,052	0.0849	8.900	8.800	8.900	8.300	8.900	1,420	8.4873	0.00%
2018-01-19	0	0.089	0.087	0.089	0.087	0.090	1,682,000	147,766	0.0879	8.900	8.700	8.900	8.700	9.000	16,820	8.7851	-1.11%
2018-01-18	0	0.090	0.088	0.090	0.085	0.092	1,860,000	166,560	0.0895	9.000	8.800	9.000	8.500	9.200	18,600	8.9548	1.12%
2018-01-17	0	0.089	0.085	0.089	0.079	0.090	3,340,000	287,180	0.0860	8.900	8.500	8.900	7.900	9.000	33,400	8.5982	7.23%
2018-01-16	0	0.083	0.079	0.083	0.080	0.086	780,000	64,640	0.0829	8.300	7.900	8.300	8.000	8.600	7,800	8.2872	1.22%
2018-01-15	0	0.082	0.076	0.082	0.081	0.083	80,000	6,540	0.0818	8.200	7.600	8.200	8.100	8.300	800	8.1750	-3.53%
2018-01-12	0	0.085	0.082	0.086	0.082	0.085	304,000	24,948	0.0821	8.500	8.200	8.600	8.200	8.500	3,040	8.2066	3.66%
2018-01-11	0	0.082	0.073	0.082	0.078	0.082	240,000	18,980	0.0791	8.200	7.300	8.200	7.800	8.200	2,400	7.9083	-1.20%
2018-01-10	0	0.083	0.080	0.083	0.080	0.083	1,126,600	89,922	0.0798	8.300	8.000	8.300	8.000	8.300	11,266	7.9817	3.75%
2018-01-09	0	0.080	0.076	0.080	0.075	0.085	820,000	64,160	0.0782	8.000	7.600	8.000	7.500	8.500	8,200	7.8244	6.67%
2018-01-08	0	0.075	0.075	0.080	0.071	0.082	2,520,000	191,820	0.0761	7.500	7.500	8.000	7.100	8.200	25,200	7.6119	-8.54%
2018-01-05	0	0.082	0.077	0.082	0.082	0.082	20,000	1,640	0.0820	8.200	7.700	8.200	8.200	8.200	200	8.2000	-1.20%
2018-01-04	0	0.083	0.080	0.083	0.081	0.083	1,200,000	97,740	0.0815	8.300	8.000	8.300	8.100	8.300	12,000	8.1450	3.75%
2018-01-03	0	0.080	0.077	0.082	0.078	0.080	220,000	17,240	0.0784	8.000	7.700	8.200	7.800	8.000	2,200	7.8364	0.00%
2018-01-02	0	0.080	0.077	0.081	0.077	0.084	1,160,000	90,760	0.0782	8.000	7.700	8.100	7.700	8.400	11,600	7.8241	-4.76%
2017-12-29	0	0.084	0.078	0.085	0.078	0.085	860,000	68,120	0.0792	8.400	7.800	8.500	7.800	8.500	8,600	7.9209	1.20%
2017-12-28	0	0.083	0.079	0.090	-	-	0	0	-	8.300	7.900	9.000	-	-	0	-	0.00%
2017-12-27	0	0.083	0.080	0.084	0.079	0.083	580,000	46,220	0.0797	8.300	8.000	8.400	7.900	8.300	5,800	7.9690	1.22%
2017-12-22	0	0.082	0.079	0.082	0.078	0.082	860,000	69,300	0.0806	8.200	7.900	8.200	7.800	8.200	8,600	8.0581	-1.20%
2017-12-21	0	0.083	0.079	0.083	0.084	0.084	20,000	1,680	0.0840	8.300	7.900	8.300	8.400	8.400	200	8.4000	-1.19%
2017-12-20	0	0.084	0.079	0.084	0.084	0.084	20,000	1,680	0.0840	8.400	7.900	8.400	8.400	8.400	200	8.4000	1.20%
2017-12-19	0	0.083	0.079	0.083	0.078	0.084	1,180,000	96,880	0.0821	8.300	7.900	8.300	7.800	8.400	11,800	8.2102	1.22%
2017-12-18	0	0.082	0.079	0.082	0.078	0.082	880,000	69,940	0.0795	8.200	7.900	8.200	7.800	8.200	8,800	7.9477	0.00%
2017-12-15	0	0.082	0.080	0.082	0.079	0.085	4,820,000	387,480	0.0804	8.200	8.000	8.200	7.900	8.500	48,200	8.0390	-7.87%
2017-12-14	0	0.089	0.086	0.090	0.086	0.090	340,000	30,500	0.0897	8.900	8.600	9.000	8.600	9.000	3,400	8.9706	-2.20%
2017-12-13	0	0.091	0.087	0.091	0.086	0.091	500,000	43,880	0.0878	9.100	8.700	9.100	8.600	9.100	5,000	8.7760	-1.09%
2017-12-12	0	0.092	0.088	0.092	0.093	0.093	180,000	16,740	0.0930	9.200	8.800	9.200	9.300	9.300	1,800	9.3000	-1.08%
2017-12-11	0	0.093	0.087	0.093	-	-	2,000	164	0.0820	9.300	8.700	9.300	-	-	20	8.2000	-1.06%
2017-12-08	0	0.094	0.088	0.094	-	-	2,000	160	0.0800	9.400	8.800	9.400	-	-	20	8.0000	0.00%
2017-12-07	0	0.094	0.089	0.094	0.089	0.095	160,000	14,440	0.0903	9.400	8.900	9.400	8.900	9.500	1,600	9.0250	2.17%
2017-12-06	0	0.092	0.088	0.092	0.086	0.095	580,000	51,220	0.0883	9.200	8.800	9.200	8.600	9.500	5,800	8.8310	1.10%
2017-12-05	0	0.091	0.087	0.097	-	-	0	0	-	9.100	8.700	9.700	-	-	0	-	0.00%
2017-12-04	0	0.091	0.089	0.090	0.091	0.097	1,000,000	96,660	0.0967	9.100	8.900	9.000	9.100	9.700	10,000	9.6660	-3.19%
2017-12-01	0	0.094	0.086	0.094	-	-	0	0	-	9.400	8.600	9.400	-	-	0	-	0.00%
2017-11-30	0	0.094	0.090	0.094	0.092	0.094	240,000	22,120	0.0922	9.400	9.000	9.400	9.200	9.400	2,400	9.2167	2.17%
2017-11-29	0	0.092	0.088	0.094	-	-	3,000	240	0.0800	9.200	8.800	9.400	-	-	30	8.0000	0.00%
2017-11-28	0	0.092	0.090	0.092	0.085	0.092	140,000	12,420	0.0887	9.200	9.000	9.200	8.500	9.200	1,400	8.8714	-1.08%
2017-11-27	0	0.093	0.088	0.093	0.090	0.093	140,000	12,940	0.0924	9.300	8.800	9.300	9.000	9.300	1,400	9.2429	-1.06%
2017-11-24	0	0.094	0.088	0.094	0.087	0.094	156,000	13,900	0.0891	9.400	8.800	9.400	8.700	9.400	1,560	8.9103	4.44%
2017-11-23	0	0.090	0.089	0.090	-	-	0	0	-	9.000	8.900	9.000	-	-	0	-	0.00%
2017-11-22	0	0.090	0.088	0.094	0.088	0.094	2,460,000	221,560	0.0901	9.000	8.800	9.400	8.800	9.400	24,600	9.0065	-5.26%
2017-11-21	0	0.095	0.087	0.095	0.089	0.095	460,000	41,300	0.0898	9.500	8.700	9.500	8.900	9.500	4,600	8.9783	4.40%
2017-11-20	0	0.091	0.087	0.091	0.089	0.091	420,000	37,520	0.0893	9.100	8.700	9.100	8.900	9.100	4,200	8.9333	-1.09%
2017-11-17	0	0.092	0.089	0.093	0.087	0.096	904,000	81,200	0.0898	9.200	8.900	9.300	8.700	9.600	9,040	8.9823	-4.17%
2017-11-16	0	0.096	0.087	0.097	-	-	0	0	-	9.600	8.700	9.700	-	-	0	-	0.00%
2017-11-15	0	0.096	0.087	0.096	-	-	0	0	-	9.600	8.700	9.600	-	-	0	-	0.00%
2017-11-14	0	0.096	0.088	0.096	-	-	0	0	-	9.600	8.800	9.600	-	-	0	-	-1.03%
2017-11-13	0	0.097	0.087	0.097	0.095	0.097	440,000	41,840	0.0951	9.700	8.700	9.700	9.500	9.700	4,400	9.5091	0.00%
2017-11-10	0	0.097	0.089	0.097	-	-	0	0	-	9.700	8.900	9.700	-	-	0	-	0.00%
2017-11-09	0	0.097	0.091	0.097	0.095	0.097	112,000	10,604	0.0947	9.700	9.100	9.700	9.500	9.700	1,120	9.4679	1.04%
2017-11-08	0	0.096	0.089	0.096	0.086	0.096	400,000	37,060	0.0927	9.600	8.900	9.600	8.600	9.600	4,000	9.2650	2.13%
2017-11-07	0	0.094	0.090	0.094	0.093	0.094	300,000	28,020	0.0934	9.400	9.000	9.400	9.300	9.400	3,000	9.3400	0.00%
2017-11-06	0	0.094	0.086	0.094	-	-	0	0	-	9.400	8.600	9.400	-	-	0	-	-1.05%
2017-11-03	0	0.095	0.091	0.095	0.094	0.095	580,000	54,540	0.0940	9.500	9.100	9.500	9.400	9.500	5,800	9.4034	0.00%
2017-11-02	0	0.095	0.091	0.095	0.090	0.095	100,000	9,100	0.0910	9.500	9.100	9.500	9.000	9.500	1,000	9.1000	0.00%
2017-11-01	0	0.095	0.086	0.095	0.095	0.095	60,000	5,700	0.0950	9.500	8.600	9.500	9.500	9.500	600	9.5000	0.00%
2017-10-31	0	0.095	0.092	0.096	0.092	0.095	100,000	9,260	0.0926	9.500	9.200	9.600	9.200	9.500	1,000	9.2600	-1.04%
2017-10-30	0	0.096	0.086	0.096	0.095	0.096	100,000	9,520	0.0952	9.600	8.600	9.600	9.500	9.600	1,000	9.5200	0.00%
2017-10-27	0	0.096	0.092	0.096	-	-	0	0	-	9.600	9.200	9.600	-	-	0	-	0.00%
2017-10-26	0	0.096	0.093	0.096	-	-	0	0	-	9.600	9.300	9.600	-	-	0	-	0.00%
2017-10-25	0	0.096	0.092	0.096	-	-	0	0	-	9.600	9.200	9.600	-	-	0	-	0.00%
2017-10-24	0	0.096	0.092	0.096	-	-	0	0	-	9.600	9.200	9.600	-	-	0	-	0.00%
2017-10-23	0	0.096	0.092	0.097	0.095	0.096	140,000	13,340	0.0953	9.600	9.200	9.700	9.500	9.600	1,400	9.5286	1.05%
2017-10-20	0	0.095	0.092	0.095	0.093	0.096	140,000	13,120	0.0937	9.500	9.200	9.500	9.300	9.600	1,400	9.3714	-2.06%
2017-10-19	0	0.097	0.093	0.097	0.094	0.097	60,000	5,700	0.0950	9.700	9.300	9.700	9.400	9.700	600	9.5000	-1.02%
2017-10-18	0	0.098	0.095	0.098	0.095	0.098	80,000	7,660	0.0958	9.800	9.500	9.800	9.500	9.800	800	9.5750	-2.00%
2017-10-17	0	0.100	0.092	0.100	0.091	0.100	132,000	12,420	0.0941	10.00	9.200	10.00	9.100	10.00	1,320	9.4091	3.09%
2017-10-16	0	0.097	0.093	0.097	-	-	0	0	-	9.700	9.300	9.700	-	-	0	-	0.00%
2017-10-13	0	0.097	0.096	0.097	0.090	0.098	1,820,000	173,420	0.0953	9.700	9.600	9.700	9.000	9.800	18,200	9.5286	-4.90%
2017-10-12	0	0.102	0.096	0.102	-	-	0	0	-	10.20	9.600	10.20	-	-	0	-	-0.97%
2017-10-11	0	0.103	0.100	0.103	0.103	0.105	700,000	72,560	0.1037	10.30	10.00	10.30	10.30	10.50	7,000	10.366	-0.96%
2017-10-10	0	0.104	0.099	0.104	0.095	0.104	340,000	33,320	0.0980	10.40	9.900	10.40	9.500	10.40	3,400	9.8000	0.00%
2017-10-09	0	0.104	0.102	0.104	0.096	0.106	2,200,000	223,520	0.1016	10.40	10.20	10.40	9.600	10.60	22,000	10.160	-3.70%
2017-10-06	0	0.108	0.096	0.108	0.095	0.108	680,000	65,860	0.0969	10.80	9.600	10.80	9.500	10.80	6,800	9.6853	13.68%
2017-10-04	0	0.095	0.092	0.095	0.094	0.095	620,000	58,300	0.0940	9.500	9.200	9.500	9.400	9.500	6,200	9.4032	0.00%
2017-10-03	0	0.095	0.092	0.095	0.092	0.097	1,020,000	94,880	0.0930	9.500	9.200	9.500	9.200	9.700	10,200	9.3020	-2.06%
2017-09-29	0	0.097	0.094	0.097	0.093	0.098	1,440,000	138,520	0.0962	9.700	9.400	9.700	9.300	9.800	14,400	9.6194	-2.02%
2017-09-28	0	0.099	0.094	0.100	-	-	60,000	5,760	0.0960	9.900	9.400	10.00	-	-	600	9.6000	-2.94%
2017-09-27	0	0.102	0.094	0.102	0.090	0.105	240,000	22,340	0.0931	10.20	9.400	10.20	9.000	10.50	2,400	9.3083	6.25%
2017-09-26	0	0.096	0.092	0.096	0.092	0.096	188,000	17,556	0.0934	9.600	9.200	9.600	9.200	9.600	1,880	9.3383	-2.04%
2017-09-25	0	0.098	0.091	0.098	0.091	0.098	170,000	15,790	0.0929	9.800	9.100	9.800	9.100	9.800	1,700	9.2882	2.08%
2017-09-22	0	0.096	0.091	0.096	-	-	0	0	-	9.600	9.100	9.600	-	-	0	-	0.00%
2017-09-21	0	0.096	0.091	0.096	0.096	0.096	560,000	53,760	0.0960	9.600	9.100	9.600	9.600	9.600	5,600	9.6000	1.05%
2017-09-20	0	0.095	0.093	0.095	0.095	0.095	1,520,000	144,400	0.0950	9.500	9.300	9.500	9.500	9.500	15,200	9.5000	0.00%
2017-09-19	0	0.095	0.092	0.095	0.091	0.095	2,502,000	230,336	0.0921	9.500	9.200	9.500	9.100	9.500	25,020	9.2061	-1.04%
2017-09-18	0	0.096	0.093	0.096	0.093	0.096	800,000	74,820	0.0935	9.600	9.300	9.600	9.300	9.600	8,000	9.3525	-3.03%
2017-09-15	0	0.099	0.092	0.099	0.091	0.099	1,820,000	171,680	0.0943	9.900	9.200	9.900	9.100	9.900	18,200	9.4330	5.32%
2017-09-14	0	0.094	0.092	0.094	0.089	0.094	7,220,000	670,780	0.0929	9.400	9.200	9.400	8.900	9.400	72,200	9.2906	-3.09%
2017-09-13	0	0.097	0.094	0.097	0.093	0.097	1,240,000	117,700	0.0949	9.700	9.400	9.700	9.300	9.700	12,400	9.4919	-1.02%
2017-09-12	0	0.098	0.093	0.098	0.093	0.098	1,242,000	118,180	0.0952	9.800	9.300	9.800	9.300	9.800	12,420	9.5153	-2.00%
2017-09-11	0	0.100	0.095	0.100	0.095	0.096	400,000	38,020	0.0951	10.00	9.500	10.00	9.500	9.600	4,000	9.5050	-0.99%
2017-09-08	0	0.101	0.095	0.101	0.095	0.101	1,720,000	167,080	0.0971	10.10	9.500	10.10	9.500	10.10	17,200	9.7140	-1.94%
2017-09-07	0	0.103	0.100	0.103	0.105	0.105	20,000	2,100	0.1050	10.30	10.00	10.30	10.50	10.50	200	10.500	0.00%
2017-09-06	0	0.103	0.100	0.103	0.100	0.103	460,000	46,620	0.1013	10.30	10.00	10.30	10.00	10.30	4,600	10.135	0.00%
2017-09-05	0	0.103	0.101	0.103	0.103	0.103	460,000	47,380	0.1030	10.30	10.10	10.30	10.30	10.30	4,600	10.300	-0.96%
2017-09-04	0	0.104	0.101	0.104	0.103	0.104	360,000	37,160	0.1032	10.40	10.10	10.40	10.30	10.40	3,600	10.322	-0.95%
2017-09-01	0	0.105	0.104	0.105	0.103	0.109	580,000	60,480	0.1043	10.50	10.40	10.50	10.30	10.90	5,800	10.428	0.00%
2017-08-31	0	0.105	0.102	0.105	0.101	0.105	480,000	48,560	0.1012	10.50	10.20	10.50	10.10	10.50	4,800	10.117	-3.67%
2017-08-30	0	0.109	0.102	0.110	0.108	0.110	260,000	28,220	0.1085	10.90	10.20	11.00	10.80	11.00	2,600	10.854	0.93%
2017-08-29	0	0.108	0.100	0.108	0.098	0.108	3,000,000	308,320	0.1028	10.80	10.00	10.80	9.800	10.80	30,000	10.277	1.89%
2017-08-28	0	0.106	0.102	0.108	0.102	0.108	1,770,000	186,370	0.1053	10.60	10.20	10.80	10.20	10.80	17,700	10.529	-3.64%
2017-08-25	0	0.110	0.108	0.110	0.105	0.112	946,000	103,704	0.1096	11.00	10.80	11.00	10.50	11.20	9,460	10.962	-1.79%
2017-08-24	0	0.112	0.105	0.112	0.114	0.114	20,000	2,280	0.1140	11.20	10.50	11.20	11.40	11.40	200	11.400	0.00%
2017-08-22	0	0.112	0.108	0.112	0.103	0.112	1,700,000	184,000	0.1082	11.20	10.80	11.20	10.30	11.20	17,000	10.824	-1.75%
2017-08-21	0	0.114	0.111	0.114	0.111	0.114	942,000	104,670	0.1111	11.40	11.10	11.40	11.10	11.40	9,420	11.111	0.00%
2017-08-18	0	0.114	0.107	0.114	0.113	0.114	164,000	18,500	0.1128	11.40	10.70	11.40	11.30	11.40	1,640	11.280	0.00%
2017-08-17	0	0.114	0.106	0.114	0.107	0.114	1,324,000	143,336	0.1083	11.40	10.60	11.40	10.70	11.40	13,240	10.826	0.88%
2017-08-16	0	0.113	0.110	0.113	0.110	0.115	221,000	24,780	0.1121	11.30	11.00	11.30	11.00	11.50	2,210	11.213	2.73%
2017-08-15	0	0.110	0.109	0.110	0.109	0.118	1,240,000	138,280	0.1115	11.00	10.90	11.00	10.90	11.80	12,400	11.152	-4.35%
2017-08-14	0	0.115	0.111	0.115	0.102	0.115	2,740,000	301,280	0.1100	11.50	11.10	11.50	10.20	11.50	27,400	10.996	1.77%
2017-08-11	0	0.113	0.110	0.113	0.105	0.116	6,864,000	766,652	0.1117	11.30	11.00	11.30	10.50	11.60	68,640	11.169	-2.59%
2017-08-10	0	0.116	0.113	0.116	0.092	0.125	41,400,000	4,680,760	0.1131	11.60	11.30	11.60	9.200	12.50	414,000	11.306	24.73%
2017-08-09	0	0.093	0.085	0.093	0.083	0.093	400,000	35,120	0.0878	9.300	8.500	9.300	8.300	9.300	4,000	8.7800	2.20%
2017-08-08	0	0.091	0.087	0.091	0.085	0.094	180,000	15,960	0.0887	9.100	8.700	9.100	8.500	9.400	1,800	8.8667	-2.15%
2017-08-07	0	0.093	0.087	0.093	0.086	0.093	180,000	16,080	0.0893	9.300	8.700	9.300	8.600	9.300	1,800	8.9333	-1.06%
2017-08-04	0	0.094	0.090	0.094	0.089	0.094	260,000	23,780	0.0915	9.400	9.000	9.400	8.900	9.400	2,600	9.1462	-1.05%
2017-08-03	0	0.095	0.089	0.095	0.090	0.097	720,000	65,240	0.0906	9.500	8.900	9.500	9.000	9.700	7,200	9.0611	2.15%
2017-08-02	0	0.093	0.087	0.093	0.090	0.094	120,000	10,880	0.0907	9.300	8.700	9.300	9.000	9.400	1,200	9.0667	2.20%
2017-08-01	0	0.091	0.088	0.091	0.090	0.091	40,000	3,620	0.0905	9.100	8.800	9.100	9.000	9.100	400	9.0500	-3.19%
2017-07-31	0	0.094	0.088	0.095	0.086	0.096	2,800,000	248,440	0.0887	9.400	8.800	9.500	8.600	9.600	28,000	8.8729	0.00%
2017-07-28	0	0.094	0.090	0.094	0.090	0.095	908,000	82,744	0.0911	9.400	9.000	9.400	9.000	9.500	9,080	9.1128	-3.09%
2017-07-27	0	0.097	0.090	0.097	0.097	0.097	20,000	1,940	0.0970	9.700	9.000	9.700	9.700	9.700	200	9.7000	3.19%
2017-07-26	0	0.094	0.084	0.094	0.082	0.094	320,000	28,660	0.0896	9.400	8.400	9.400	8.200	9.400	3,200	8.9563	0.00%
2017-07-25	0	0.094	0.088	0.094	-	-	10,400	863	0.0830	9.400	8.800	9.400	-	-	104	8.2981	0.00%
2017-07-24	0	0.094	0.090	0.094	0.089	0.094	100,000	9,180	0.0918	9.400	9.000	9.400	8.900	9.400	1,000	9.1800	0.00%
2017-07-21	0	0.094	0.091	0.094	0.089	0.095	1,320,000	121,360	0.0919	9.400	9.100	9.400	8.900	9.500	13,200	9.1939	0.00%
2017-07-20	0	0.094	0.090	0.094	0.089	0.094	1,570,000	142,230	0.0906	9.400	9.000	9.400	8.900	9.400	15,700	9.0592	4.44%
2017-07-19	0	0.090	0.088	0.090	0.083	0.090	2,550,000	226,124	0.0887	9.000	8.800	9.000	8.300	9.000	25,500	8.8676	4.65%
2017-07-18	0	0.086	0.083	0.087	0.083	0.090	7,820,000	672,860	0.0860	8.600	8.300	8.700	8.300	9.000	78,200	8.6043	-9.47%
2017-07-17	0	0.095	0.088	0.092	0.083	0.099	16,016,000	1,429,200	0.0892	9.500	8.800	9.200	8.300	9.900	160,160	8.9236	-5.00%
2017-07-14	0	0.100	0.097	0.100	0.097	0.101	1,946,000	193,406	0.0994	10.00	9.700	10.00	9.700	10.10	19,460	9.9386	-4.76%
2017-07-13	0	0.105	0.099	0.105	0.100	0.107	1,700,000	171,060	0.1006	10.50	9.900	10.50	10.00	10.70	17,000	10.062	1.94%
2017-07-12	0	0.103	0.099	0.103	0.100	0.106	1,760,000	177,100	0.1006	10.30	9.900	10.30	10.00	10.60	17,600	10.063	0.00%
2017-07-11	0	0.103	0.101	0.103	0.101	0.108	3,080,000	315,760	0.1025	10.30	10.10	10.30	10.10	10.80	30,800	10.252	-4.63%
2017-07-10	0	0.108	0.103	0.108	0.103	0.110	1,850,000	196,390	0.1062	10.80	10.30	10.80	10.30	11.00	18,500	10.616	-4.42%
2017-07-07	0	0.113	0.107	0.113	0.107	0.113	280,000	30,780	0.1099	11.30	10.70	11.30	10.70	11.30	2,800	10.993	0.00%
2017-07-06	0	0.113	0.107	0.113	0.105	0.113	1,128,000	122,452	0.1086	11.30	10.70	11.30	10.50	11.30	11,280	10.856	0.00%
2017-07-05	0	0.113	0.108	0.113	0.104	0.113	640,000	70,000	0.1094	11.30	10.80	11.30	10.40	11.30	6,400	10.938	0.00%
2017-07-04	0	0.113	0.108	0.113	0.109	0.118	480,000	53,660	0.1118	11.30	10.80	11.30	10.90	11.80	4,800	11.179	-5.04%
2017-07-03	0	0.119	0.111	0.119	0.110	0.119	600,000	67,440	0.1124	11.90	11.10	11.90	11.00	11.90	6,000	11.240	1.71%
2017-06-30	0	0.117	0.109	0.117	0.110	0.117	200,000	22,500	0.1125	11.70	10.90	11.70	11.00	11.70	2,000	11.250	0.00%
2017-06-29	0	0.117	0.111	0.117	0.102	0.117	660,000	73,680	0.1116	11.70	11.10	11.70	10.20	11.70	6,600	11.164	0.86%
2017-06-28	0	0.116	0.110	0.116	0.110	0.117	380,000	43,040	0.1133	11.60	11.00	11.60	11.00	11.70	3,800	11.326	-0.85%
2017-06-27	0	0.117	0.112	0.117	0.112	0.117	300,000	34,400	0.1147	11.70	11.20	11.70	11.20	11.70	3,000	11.467	-1.68%
2017-06-26	0	0.119	0.115	0.119	0.116	0.119	50,000	5,780	0.1156	11.90	11.50	11.90	11.60	11.90	500	11.560	-0.83%
2017-06-23	0	0.120	0.116	0.121	0.115	0.120	60,000	7,080	0.1180	12.00	11.60	12.10	11.50	12.00	600	11.800	0.00%
2017-06-22	0	0.120	0.114	0.120	0.120	0.120	20,000	2,400	0.1200	12.00	11.40	12.00	12.00	12.00	200	12.000	1.69%
2017-06-21	0	0.118	0.115	0.118	0.116	0.120	240,000	28,160	0.1173	11.80	11.50	11.80	11.60	12.00	2,400	11.733	-1.67%
2017-06-20	0	0.120	0.116	0.120	-	-	0	0	-	12.00	11.60	12.00	-	-	0	-	0.00%
2017-06-19	0	0.120	0.117	0.123	-	-	0	0	-	12.00	11.70	12.30	-	-	0	-	0.00%
2017-06-16	0	0.120	0.116	0.120	0.118	0.120	220,000	26,100	0.1186	12.00	11.60	12.00	11.80	12.00	2,200	11.864	-0.83%
2017-06-15	0	0.121	0.116	0.121	-	-	0	0	-	12.10	11.60	12.10	-	-	0	-	0.00%
2017-06-14	0	0.121	0.115	0.121	0.112	0.121	920,000	106,420	0.1157	12.10	11.50	12.10	11.20	12.10	9,200	11.567	2.54%
2017-06-13	0	0.118	0.115	0.118	0.109	0.118	144,000	16,032	0.1113	11.80	11.50	11.80	10.90	11.80	1,440	11.133	1.72%
2017-06-12	0	0.116	0.112	0.118	0.118	0.118	20,000	2,360	0.1180	11.60	11.20	11.80	11.80	11.80	200	11.800	0.00%
2017-06-09	0	0.116	0.115	0.116	0.115	0.116	740,000	85,800	0.1159	11.60	11.50	11.60	11.50	11.60	7,400	11.595	-1.69%
2017-06-08	0	0.118	0.113	0.118	-	-	0	0	-	11.80	11.30	11.80	-	-	0	-	-0.84%
2017-06-07	0	0.119	0.115	0.119	0.113	0.119	348,000	40,300	0.1158	11.90	11.50	11.90	11.30	11.90	3,480	11.580	0.85%
2017-06-06	0	0.118	0.115	0.118	0.115	0.118	540,000	62,620	0.1160	11.80	11.50	11.80	11.50	11.80	5,400	11.596	0.00%
2017-06-05	0	0.118	0.113	0.118	0.115	0.119	1,332,000	154,740	0.1162	11.80	11.30	11.80	11.50	11.90	13,320	11.617	-1.67%
2017-06-02	0	0.120	0.116	0.120	0.118	0.121	492,000	58,636	0.1192	12.00	11.60	12.00	11.80	12.10	4,920	11.918	-1.64%
2017-06-01	0	0.122	0.119	0.122	0.122	0.125	120,000	14,820	0.1235	12.20	11.90	12.20	12.20	12.50	1,200	12.350	-2.40%
2017-05-31	0	0.125	0.124	0.125	0.118	0.125	424,000	51,460	0.1214	12.50	12.40	12.50	11.80	12.50	4,240	12.137	-0.79%
2017-05-29	0	0.126	0.118	0.126	0.125	0.126	60,000	7,520	0.1253	12.60	11.80	12.60	12.50	12.60	600	12.533	0.00%
2017-05-26	0	0.126	0.119	0.126	0.110	0.126	1,260,000	146,740	0.1165	12.60	11.90	12.60	11.00	12.60	12,600	11.646	0.00%
2017-05-25	0	0.126	0.122	0.126	0.124	0.129	1,700,000	213,980	0.1259	12.60	12.20	12.60	12.40	12.90	17,000	12.587	0.80%
2017-05-24	0	0.125	0.118	0.125	-	-	0	0	-	12.50	11.80	12.50	-	-	0	-	-0.79%
2017-05-23	0	0.126	0.116	0.129	0.126	0.126	40,000	5,040	0.1260	12.60	11.60	12.90	12.60	12.60	400	12.600	2.44%
2017-05-22	0	0.123	0.119	0.123	0.123	0.123	62,400	7,656	0.1227	12.30	11.90	12.30	12.30	12.30	624	12.269	0.00%
2017-05-19	0	0.123	0.120	0.123	0.117	0.123	407,200	49,137	0.1207	12.30	12.00	12.30	11.70	12.30	4,072	12.067	0.82%
2017-05-18	0	0.122	0.118	0.122	-	-	0	0	-	12.20	11.80	12.20	-	-	0	-	-1.61%
2017-05-17	0	0.124	0.118	0.124	0.120	0.124	220,000	26,480	0.1204	12.40	11.80	12.40	12.00	12.40	2,200	12.036	2.48%
2017-05-16	0	0.121	0.118	0.121	0.117	0.124	451,200	53,876	0.1194	12.10	11.80	12.10	11.70	12.40	4,512	11.941	0.00%
2017-05-15	0	0.121	0.117	0.121	0.117	0.121	396,800	47,504	0.1197	12.10	11.70	12.10	11.70	12.10	3,968	11.972	-1.63%
2017-05-12	0	0.123	0.120	0.123	0.119	0.124	540,000	64,920	0.1202	12.30	12.00	12.30	11.90	12.40	5,400	12.022	1.65%
2017-05-11	0	0.121	0.118	0.121	0.119	0.121	320,000	38,380	0.1199	12.10	11.80	12.10	11.90	12.10	3,200	11.994	0.00%
2017-05-10	0	0.121	0.119	0.121	0.120	0.121	1,220,000	147,100	0.1206	12.10	11.90	12.10	12.00	12.10	12,200	12.057	-3.97%
2017-05-09	0	0.126	0.123	0.126	0.120	0.126	720,000	89,200	0.1239	12.60	12.30	12.60	12.00	12.60	7,200	12.389	0.80%
2017-05-08	0	0.125	0.120	0.125	-	-	0	0	-	12.50	12.00	12.50	-	-	0	-	-0.79%
2017-05-05	0	0.126	0.121	0.126	0.121	0.126	400,000	49,500	0.1238	12.60	12.10	12.60	12.10	12.60	4,000	12.375	0.00%
2017-05-04	0	0.126	0.120	0.126	0.116	0.126	740,000	91,820	0.1241	12.60	12.00	12.60	11.60	12.60	7,400	12.408	-0.79%
2017-05-02	0	0.127	0.120	0.127	0.126	0.127	344,000	43,308	0.1259	12.70	12.00	12.70	12.60	12.70	3,440	12.590	0.00%
2017-04-28	0	0.127	0.123	0.127	0.126	0.127	120,000	15,140	0.1262	12.70	12.30	12.70	12.60	12.70	1,200	12.617	0.00%
2017-04-27	0	0.127	0.123	0.127	0.123	0.127	360,000	45,280	0.1258	12.70	12.30	12.70	12.30	12.70	3,600	12.578	0.00%
2017-04-26	0	0.127	0.124	0.127	0.123	0.127	60,000	7,520	0.1253	12.70	12.40	12.70	12.30	12.70	600	12.533	0.00%
2017-04-25	0	0.127	0.122	0.127	0.123	0.128	1,688,000	211,072	0.1250	12.70	12.20	12.70	12.30	12.80	16,880	12.504	0.00%
2017-04-24	0	0.127	0.125	0.127	0.125	0.127	680,000	85,060	0.1251	12.70	12.50	12.70	12.50	12.70	6,800	12.509	-1.55%
2017-04-21	0	0.129	0.126	0.129	0.128	0.129	268,000	34,100	0.1272	12.90	12.60	12.90	12.80	12.90	2,680	12.724	-0.77%
2017-04-20	0	0.130	0.127	0.130	0.129	0.133	1,160,000	151,080	0.1302	13.00	12.70	13.00	12.90	13.30	11,600	13.024	-0.76%
2017-04-19	0	0.131	0.126	0.131	0.125	0.131	900,000	114,880	0.1276	13.10	12.60	13.10	12.50	13.10	9,000	12.764	0.00%
2017-04-18	0	0.131	0.126	0.131	0.125	0.131	300,000	38,840	0.1295	13.10	12.60	13.10	12.50	13.10	3,000	12.947	-1.50%
2017-04-13	0	0.133	0.127	0.133	0.131	0.133	660,000	87,040	0.1319	13.30	12.70	13.30	13.10	13.30	6,600	13.188	0.00%
2017-04-12	0	0.133	0.127	0.133	0.127	0.133	200,000	25,600	0.1280	13.30	12.70	13.30	12.70	13.30	2,000	12.800	0.00%
2017-04-11	0	0.133	0.128	0.133	0.130	0.133	1,084,000	143,512	0.1324	13.30	12.80	13.30	13.00	13.30	10,840	13.239	-1.48%
2017-04-10	0	0.135	0.131	0.135	0.130	0.135	440,000	58,780	0.1336	13.50	13.10	13.50	13.00	13.50	4,400	13.359	0.75%
2017-04-07	0	0.134	0.128	0.134	-	-	0	0	-	13.40	12.80	13.40	-	-	0	-	0.00%
2017-04-06	0	0.134	0.129	0.134	0.131	0.134	460,000	60,840	0.1323	13.40	12.90	13.40	13.10	13.40	4,600	13.226	0.00%
2017-04-05	0	0.134	0.131	0.134	0.130	0.134	5,140,000	675,380	0.1314	13.40	13.10	13.40	13.00	13.40	51,400	13.140	3.08%
2017-04-03	0	0.130	0.130	0.132	0.130	0.131	218,000	28,126	0.1290	13.00	13.00	13.20	13.00	13.10	2,180	12.902	-1.52%
2017-03-31	0	0.132	0.127	0.132	0.127	0.132	260,000	33,860	0.1302	13.20	12.70	13.20	12.70	13.20	2,600	13.023	-0.75%
2017-03-30	0	0.133	0.127	0.133	0.128	0.133	120,000	15,460	0.1288	13.30	12.70	13.30	12.80	13.30	1,200	12.883	0.00%
2017-03-29	0	0.133	0.129	0.133	0.130	0.134	640,000	84,340	0.1318	13.30	12.90	13.30	13.00	13.40	6,400	13.178	-0.75%
2017-03-28	0	0.134	0.127	0.134	0.126	0.135	960,000	125,940	0.1312	13.40	12.70	13.40	12.60	13.50	9,600	13.119	1.52%
2017-03-27	0	0.132	0.127	0.132	0.126	0.133	1,160,000	148,220	0.1278	13.20	12.70	13.20	12.60	13.30	11,600	12.778	-1.49%
2017-03-24	0	0.134	0.130	0.134	-	-	0	0	-	13.40	13.00	13.40	-	-	0	-	-0.74%
2017-03-23	0	0.135	0.129	0.135	0.130	0.135	480,000	63,280	0.1318	13.50	12.90	13.50	13.00	13.50	4,800	13.183	2.27%
2017-03-22	0	0.132	0.129	0.132	0.129	0.135	980,000	130,980	0.1337	13.20	12.90	13.20	12.90	13.50	9,800	13.365	1.54%
2017-03-21	0	0.130	0.126	0.130	0.125	0.130	580,000	73,980	0.1276	13.00	12.60	13.00	12.50	13.00	5,800	12.755	0.00%
2017-03-20	0	0.130	0.127	0.130	0.126	0.130	240,000	30,580	0.1274	13.00	12.70	13.00	12.60	13.00	2,400	12.742	0.00%
2017-03-17	0	0.130	0.126	0.130	0.126	0.130	404,000	51,800	0.1282	13.00	12.60	13.00	12.60	13.00	4,040	12.822	-0.76%
2017-03-16	0	0.131	0.130	0.131	0.129	0.132	420,000	54,400	0.1295	13.10	13.00	13.10	12.90	13.20	4,200	12.952	0.77%
2017-03-15	0	0.130	0.128	0.130	0.128	0.135	700,000	90,520	0.1293	13.00	12.80	13.00	12.80	13.50	7,000	12.931	-3.70%
2017-03-14	0	0.135	0.131	0.135	0.131	0.135	540,000	71,340	0.1321	13.50	13.10	13.50	13.10	13.50	5,400	13.211	0.00%
2017-03-13	0	0.135	0.131	0.135	0.132	0.135	144,000	19,040	0.1322	13.50	13.10	13.50	13.20	13.50	1,440	13.222	0.75%
2017-03-10	0	0.134	0.131	0.134	0.134	0.134	22,000	2,930	0.1332	13.40	13.10	13.40	13.40	13.40	220	13.318	-1.47%
2017-03-09	0	0.136	0.131	0.136	0.132	0.137	820,000	109,540	0.1336	13.60	13.10	13.60	13.20	13.70	8,200	13.359	-0.73%
2017-03-08	0	0.137	0.133	0.137	0.129	0.139	5,440,000	736,480	0.1354	13.70	13.30	13.70	12.90	13.90	54,400	13.538	7.87%
2017-03-07	0	0.127	0.121	0.127	0.124	0.127	502,000	62,470	0.1244	12.70	12.10	12.70	12.40	12.70	5,020	12.444	1.60%
2017-03-06	0	0.125	0.123	0.125	0.123	0.127	984,000	122,120	0.1241	12.50	12.30	12.50	12.30	12.70	9,840	12.411	-1.57%
2017-03-03	0	0.127	0.124	0.127	-	-	6,000	696	0.1160	12.70	12.40	12.70	-	-	60	11.600	-0.78%
2017-03-02	0	0.128	0.121	0.128	-	-	3,600	428	0.1189	12.80	12.10	12.80	-	-	36	11.889	0.00%
2017-03-01	0	0.128	0.125	0.128	-	-	0	0	-	12.80	12.50	12.80	-	-	0	-	-1.54%
2017-02-28	0	0.130	0.126	0.133	0.125	0.130	120,000	15,100	0.1258	13.00	12.60	13.30	12.50	13.00	1,200	12.583	0.78%
2017-02-27	0	0.129	0.126	0.130	-	-	1,800	223	0.1239	12.90	12.60	13.00	-	-	18	12.389	0.00%
2017-02-24	0	0.129	0.125	0.129	0.125	0.129	220,000	27,640	0.1256	12.90	12.50	12.90	12.50	12.90	2,200	12.564	-0.77%
2017-02-23	0	0.130	0.126	0.130	0.125	0.130	640,000	81,040	0.1266	13.00	12.60	13.00	12.50	13.00	6,400	12.663	0.00%
2017-02-22	0	0.130	0.127	0.130	0.127	0.135	1,440,000	187,160	0.1300	13.00	12.70	13.00	12.70	13.50	14,400	12.997	0.78%
2017-02-21	0	0.129	0.127	0.129	0.125	0.129	624,000	78,872	0.1264	12.90	12.70	12.90	12.50	12.90	6,240	12.640	-0.77%
2017-02-20	0	0.130	0.126	0.130	-	-	0	0	-	13.00	12.60	13.00	-	-	0	-	0.00%
2017-02-17	0	0.130	0.127	0.130	0.128	0.130	620,000	80,400	0.1297	13.00	12.70	13.00	12.80	13.00	6,200	12.968	-2.26%
2017-02-16	0	0.133	0.129	0.133	0.130	0.133	1,776,000	231,000	0.1301	13.30	12.90	13.30	13.00	13.30	17,760	13.007	3.91%
2017-02-15	0	0.128	0.124	0.128	0.120	0.128	1,600,000	199,820	0.1249	12.80	12.40	12.80	12.00	12.80	16,000	12.489	4.07%
2017-02-14	0	0.123	0.119	0.123	0.119	0.123	200,000	24,060	0.1203	12.30	11.90	12.30	11.90	12.30	2,000	12.030	0.00%
2017-02-13	0	0.123	0.121	0.123	0.119	0.123	320,000	38,260	0.1196	12.30	12.10	12.30	11.90	12.30	3,200	11.956	0.00%
2017-02-10	0	0.123	0.119	0.123	0.116	0.128	1,140,000	139,540	0.1224	12.30	11.90	12.30	11.60	12.80	11,400	12.240	-1.60%
2017-02-09	0	0.125	0.122	0.125	0.120	0.125	160,000	19,300	0.1206	12.50	12.20	12.50	12.00	12.50	1,600	12.063	1.63%
2017-02-08	0	0.123	0.122	0.125	0.123	0.125	260,000	32,140	0.1236	12.30	12.20	12.50	12.30	12.50	2,600	12.362	-3.15%
2017-02-07	0	0.127	0.123	0.127	0.123	0.127	600,000	74,780	0.1246	12.70	12.30	12.70	12.30	12.70	6,000	12.463	-1.55%
2017-02-06	0	0.129	0.122	0.130	0.125	0.129	220,000	27,580	0.1254	12.90	12.20	13.00	12.50	12.90	2,200	12.536	0.78%
2017-02-03	0	0.128	0.123	0.128	0.124	0.128	280,000	35,120	0.1254	12.80	12.30	12.80	12.40	12.80	2,800	12.543	0.79%
2017-02-02	0	0.127	0.122	0.127	-	-	0	0	-	12.70	12.20	12.70	-	-	0	-	-0.78%
2017-02-01	0	0.128	0.124	0.130	-	-	0	0	-	12.80	12.40	13.00	-	-	0	-	0.00%
2017-01-27	0	0.128	0.122	0.128	0.128	0.128	20,000	2,560	0.1280	12.80	12.20	12.80	12.80	12.80	200	12.800	0.79%
2017-01-26	0	0.127	0.124	0.127	0.121	0.128	600,000	74,280	0.1238	12.70	12.40	12.70	12.10	12.80	6,000	12.380	0.79%
2017-01-25	0	0.126	0.121	0.126	0.121	0.126	820,000	100,640	0.1227	12.60	12.10	12.60	12.10	12.60	8,200	12.273	2.44%
2017-01-24	0	0.123	0.118	0.123	0.120	0.125	360,000	43,640	0.1212	12.30	11.80	12.30	12.00	12.50	3,600	12.122	-0.81%
2017-01-23	0	0.124	0.119	0.124	0.120	0.124	1,200,000	144,720	0.1206	12.40	11.90	12.40	12.00	12.40	12,000	12.060	-2.36%
2017-01-20	0	0.127	0.124	0.127	-	-	0	0	-	12.70	12.40	12.70	-	-	0	-	0.00%
2017-01-19	0	0.127	0.125	0.128	-	-	0	0	-	12.70	12.50	12.80	-	-	0	-	0.00%
2017-01-18	0	0.127	0.122	0.127	0.121	0.127	460,000	57,080	0.1241	12.70	12.20	12.70	12.10	12.70	4,600	12.409	-0.78%
2017-01-17	0	0.128	0.127	0.128	0.125	0.128	280,000	35,520	0.1269	12.80	12.70	12.80	12.50	12.80	2,800	12.686	0.79%
2017-01-16	0	0.127	0.125	0.127	0.124	0.130	740,000	94,720	0.1280	12.70	12.50	12.70	12.40	13.00	7,400	12.800	-2.31%
2017-01-13	0	0.130	0.126	0.130	0.129	0.130	60,000	7,760	0.1293	13.00	12.60	13.00	12.90	13.00	600	12.933	1.56%
2017-01-12	0	0.128	0.125	0.128	0.122	0.128	1,520,000	187,580	0.1234	12.80	12.50	12.80	12.20	12.80	15,200	12.341	-0.78%
2017-01-11	0	0.129	0.122	0.129	0.125	0.130	252,000	32,092	0.1273	12.90	12.20	12.90	12.50	13.00	2,520	12.735	0.00%
2017-01-10	0	0.129	0.123	0.129	-	-	0	0	-	12.90	12.30	12.90	-	-	0	-	-0.77%
2017-01-09	0	0.130	0.127	0.130	0.126	0.130	300,000	38,360	0.1279	13.00	12.70	13.00	12.60	13.00	3,000	12.787	-1.52%
2017-01-06	0	0.132	0.126	0.132	0.121	0.135	1,342,000	173,364	0.1292	13.20	12.60	13.20	12.10	13.50	13,420	12.918	1.54%
2017-01-05	0	0.130	0.127	0.130	0.130	0.130	1,300,000	169,000	0.1300	13.00	12.70	13.00	13.00	13.00	13,000	13.000	-0.76%
2017-01-04	0	0.131	0.130	0.131	0.129	0.131	860,000	112,200	0.1305	13.10	13.00	13.10	12.90	13.10	8,600	13.047	0.77%
2017-01-03	0	0.130	0.126	0.130	0.126	0.130	660,000	85,260	0.1292	13.00	12.60	13.00	12.60	13.00	6,600	12.918	-1.52%
2016-12-30	0	0.132	0.127	0.132	0.131	0.132	1,260,000	165,620	0.1314	13.20	12.70	13.20	13.10	13.20	12,600	13.144	0.00%
2016-12-29	0	0.132	0.128	0.132	0.130	0.132	62,200	8,152	0.1311	13.20	12.80	13.20	13.00	13.20	622	13.106	-0.75%
2016-12-28	0	0.133	0.128	0.133	0.128	0.133	376,000	48,240	0.1283	13.30	12.80	13.30	12.80	13.30	3,760	12.830	3.10%
2016-12-23	0	0.129	0.125	0.129	0.128	0.129	240,000	30,760	0.1282	12.90	12.50	12.90	12.80	12.90	2,400	12.817	0.78%
2016-12-22	0	0.128	0.122	0.128	-	-	0	0	-	12.80	12.20	12.80	-	-	0	-	-0.78%
2016-12-21	0	0.129	0.123	0.129	0.128	0.129	200,000	25,620	0.1281	12.90	12.30	12.90	12.80	12.90	2,000	12.810	0.00%
2016-12-20	0	0.129	0.124	0.133	0.129	0.133	62,000	8,056	0.1299	12.90	12.40	13.30	12.90	13.30	620	12.994	-0.77%
2016-12-19	0	0.130	0.125	0.132	-	-	0	0	-	13.00	12.50	13.20	-	-	0	-	0.00%
2016-12-16	0	0.130	0.124	0.130	0.123	0.130	440,000	55,500	0.1261	13.00	12.40	13.00	12.30	13.00	4,400	12.614	0.00%
2016-12-15	0	0.130	0.123	0.130	-	-	0	0	-	13.00	12.30	13.00	-	-	0	-	-0.76%
2016-12-14	0	0.131	0.125	0.132	0.131	0.131	40,000	5,240	0.1310	13.10	12.50	13.20	13.10	13.10	400	13.100	2.34%
2016-12-13	0	0.128	0.125	0.128	0.125	0.128	380,000	47,780	0.1257	12.80	12.50	12.80	12.50	12.80	3,800	12.574	-0.78%
2016-12-12	0	0.129	0.125	0.130	0.125	0.129	140,000	17,660	0.1261	12.90	12.50	13.00	12.50	12.90	1,400	12.614	0.00%
2016-12-09	0	0.129	0.126	0.129	0.124	0.130	744,000	95,280	0.1281	12.90	12.60	12.90	12.40	13.00	7,440	12.806	0.00%
2016-12-08	0	0.129	0.125	0.130	0.125	0.132	780,000	98,940	0.1268	12.90	12.50	13.00	12.50	13.20	7,800	12.685	-2.27%
2016-12-07	0	0.132	0.132	0.133	0.127	0.132	400,000	52,500	0.1313	13.20	13.20	13.30	12.70	13.20	4,000	13.125	-1.49%
2016-12-06	0	0.134	0.128	0.134	-	-	0	0	-	13.40	12.80	13.40	-	-	0	-	-0.74%
2016-12-05	0	0.135	0.128	0.135	0.126	0.135	700,000	90,560	0.1294	13.50	12.80	13.50	12.60	13.50	7,000	12.937	1.50%
2016-12-02	0	0.133	0.126	0.133	0.132	0.133	40,000	5,300	0.1325	13.30	12.60	13.30	13.20	13.30	400	13.250	0.00%
2016-12-01	0	0.133	0.129	0.133	0.129	0.133	160,000	20,780	0.1299	13.30	12.90	13.30	12.90	13.30	1,600	12.988	-1.48%
2016-11-30	0	0.135	0.131	0.135	0.132	0.135	420,000	55,620	0.1324	13.50	13.10	13.50	13.20	13.50	4,200	13.243	1.50%
2016-11-29	0	0.133	0.129	0.133	0.132	0.133	322,000	42,780	0.1329	13.30	12.90	13.30	13.20	13.30	3,220	13.286	-0.75%
2016-11-28	0	0.134	0.130	0.134	0.135	0.136	1,220,000	165,160	0.1354	13.40	13.00	13.40	13.50	13.60	12,200	13.538	0.00%
2016-11-25	0	0.134	0.129	0.134	-	-	0	0	-	13.40	12.90	13.40	-	-	0	-	0.00%
2016-11-24	0	0.134	0.127	0.135	0.132	0.134	120,000	15,880	0.1323	13.40	12.70	13.50	13.20	13.40	1,200	13.233	1.52%
2016-11-23	0	0.132	0.127	0.132	0.128	0.134	420,000	54,540	0.1299	13.20	12.70	13.20	12.80	13.40	4,200	12.986	0.00%
2016-11-22	0	0.132	0.128	0.132	0.127	0.134	1,324,000	172,720	0.1305	13.20	12.80	13.20	12.70	13.40	13,240	13.045	-1.49%
2016-11-21	0	0.134	0.128	0.134	0.134	0.134	708,000	92,760	0.1310	13.40	12.80	13.40	13.40	13.40	7,080	13.102	0.75%
2016-11-18	0	0.133	0.128	0.133	-	-	0	0	-	13.30	12.80	13.30	-	-	0	-	0.00%
2016-11-17	0	0.133	0.128	0.133	0.129	0.133	420,000	54,760	0.1304	13.30	12.80	13.30	12.90	13.30	4,200	13.038	-0.75%
2016-11-16	0	0.134	0.128	0.134	-	-	0	0	-	13.40	12.80	13.40	-	-	0	-	0.00%
2016-11-15	0	0.134	0.129	0.134	0.134	0.134	160,000	21,440	0.1340	13.40	12.90	13.40	13.40	13.40	1,600	13.400	0.00%
2016-11-14	0	0.134	0.129	0.135	0.133	0.134	1,480,000	197,720	0.1336	13.40	12.90	13.50	13.30	13.40	14,800	13.359	0.75%
2016-11-11	0	0.133	0.129	0.133	0.129	0.133	1,280,000	165,900	0.1296	13.30	12.90	13.30	12.90	13.30	12,800	12.961	0.00%
2016-11-10	0	0.133	0.129	0.134	0.130	0.134	820,000	107,420	0.1310	13.30	12.90	13.40	13.00	13.40	8,200	13.100	0.76%
2016-11-09	0	0.132	0.123	0.132	0.129	0.132	180,000	23,280	0.1293	13.20	12.30	13.20	12.90	13.20	1,800	12.933	4.76%
2016-11-08	0	0.126	0.125	0.132	0.125	0.133	1,400,000	177,320	0.1267	12.60	12.50	13.20	12.50	13.30	14,000	12.666	-3.08%
2016-11-07	0	0.130	0.124	0.130	0.120	0.130	1,480,000	184,840	0.1249	13.00	12.40	13.00	12.00	13.00	14,800	12.489	0.00%
2016-11-04	0	0.130	0.125	0.130	-	-	10,000	1,180	0.1180	13.00	12.50	13.00	-	-	100	11.800	0.00%
2016-11-03	0	0.130	0.126	0.135	0.128	0.130	1,240,000	158,920	0.1282	13.00	12.60	13.50	12.80	13.00	12,400	12.816	0.00%
2016-11-02	0	0.130	0.127	0.130	0.128	0.130	310,000	39,760	0.1283	13.00	12.70	13.00	12.80	13.00	3,100	12.826	-0.76%
2016-11-01	0	0.131	0.127	0.131	0.128	0.131	920,000	118,600	0.1289	13.10	12.70	13.10	12.80	13.10	9,200	12.891	-2.96%
2016-10-31	0	0.135	0.131	0.135	0.131	0.135	1,020,000	133,700	0.1311	13.50	13.10	13.50	13.10	13.50	10,200	13.108	3.05%
2016-10-28	0	0.131	0.127	0.131	0.126	0.131	460,000	59,000	0.1283	13.10	12.70	13.10	12.60	13.10	4,600	12.826	-0.76%
2016-10-27	0	0.132	0.128	0.132	0.128	0.132	400,000	52,000	0.1300	13.20	12.80	13.20	12.80	13.20	4,000	13.000	-0.75%
2016-10-26	0	0.133	0.128	0.133	0.128	0.133	580,000	75,340	0.1299	13.30	12.80	13.30	12.80	13.30	5,800	12.990	0.00%
2016-10-25	0	0.133	0.129	0.133	0.130	0.133	806,000	104,804	0.1300	13.30	12.90	13.30	13.00	13.30	8,060	13.003	2.31%
2016-10-24	0	0.130	0.128	0.134	0.130	0.134	320,000	41,680	0.1303	13.00	12.80	13.40	13.00	13.40	3,200	13.025	-2.99%
2016-10-20	0	0.134	0.128	0.134	-	-	0	0	-	13.40	12.80	13.40	-	-	0	-	0.00%
2016-10-19	0	0.134	0.130	0.135	-	-	120,000	15,600	0.1300	13.40	13.00	13.50	-	-	1,200	13.000	0.00%
2016-10-18	0	0.134	0.130	0.134	0.134	0.134	32,000	4,104	0.1283	13.40	13.00	13.40	13.40	13.40	320	12.825	0.00%
2016-10-17	0	0.134	0.131	0.134	0.131	0.134	40,000	5,300	0.1325	13.40	13.10	13.40	13.10	13.40	400	13.250	-0.74%
2016-10-14	0	0.135	0.131	0.135	0.131	0.135	400,000	53,000	0.1325	13.50	13.10	13.50	13.10	13.50	4,000	13.250	1.50%
2016-10-13	0	0.133	0.129	0.134	0.129	0.137	1,040,000	137,280	0.1320	13.30	12.90	13.40	12.90	13.70	10,400	13.200	-2.92%
2016-10-12	0	0.137	0.132	0.137	0.128	0.138	1,100,000	149,420	0.1358	13.70	13.20	13.70	12.80	13.80	11,000	13.584	7.03%
2016-10-11	0	0.128	0.128	0.135	0.128	0.134	280,000	36,160	0.1291	12.80	12.80	13.50	12.80	13.40	2,800	12.914	-4.48%
2016-10-07	0	0.134	0.130	0.135	0.130	0.134	180,000	23,780	0.1321	13.40	13.00	13.50	13.00	13.40	1,800	13.211	2.29%
2016-10-06	0	0.131	0.127	0.131	0.125	0.131	2,162,000	278,714	0.1289	13.10	12.70	13.10	12.50	13.10	21,620	12.891	1.55%
2016-10-05	0	0.129	0.127	0.129	0.126	0.130	1,020,000	129,880	0.1273	12.90	12.70	12.90	12.60	13.00	10,200	12.733	-1.53%
2016-10-04	0	0.131	0.129	0.131	0.129	0.134	420,000	54,820	0.1305	13.10	12.90	13.10	12.90	13.40	4,200	13.052	-0.76%
2016-10-03	0	0.132	0.129	0.132	0.130	0.134	1,521,800	197,985	0.1301	13.20	12.90	13.20	13.00	13.40	15,218	13.010	-1.49%
2016-09-30	0	0.134	0.130	0.134	0.129	0.137	1,569,600	211,680	0.1349	13.40	13.00	13.40	12.90	13.70	15,696	13.486	3.88%
2016-09-29	0	0.129	0.123	0.129	-	-	0	0	-	12.90	12.30	12.90	-	-	0	-	-0.77%
2016-09-28	0	0.130	0.125	0.130	0.128	0.130	620,000	80,220	0.1294	13.00	12.50	13.00	12.80	13.00	6,200	12.939	1.56%
2016-09-27	0	0.128	0.128	0.130	0.127	0.128	710,000	90,570	0.1276	12.80	12.80	13.00	12.70	12.80	7,100	12.756	0.79%
2016-09-26	0	0.127	0.123	0.128	-	-	4,000	464	0.1160	12.70	12.30	12.80	-	-	40	11.600	0.00%
2016-09-23	0	0.127	0.125	0.127	0.127	0.127	40,000	5,080	0.1270	12.70	12.50	12.70	12.70	12.70	400	12.700	0.79%
2016-09-22	0	0.126	0.124	0.126	0.123	0.128	1,420,000	178,560	0.1257	12.60	12.40	12.60	12.30	12.80	14,200	12.575	-3.08%
2016-09-21	0	0.130	0.126	0.130	0.122	0.130	980,000	125,620	0.1282	13.00	12.60	13.00	12.20	13.00	9,800	12.818	0.00%
2016-09-20	0	0.130	0.127	0.130	0.127	0.134	840,000	107,880	0.1284	13.00	12.70	13.00	12.70	13.40	8,400	12.843	-2.99%
2016-09-19	0	0.134	0.130	0.134	0.130	0.135	420,000	55,180	0.1314	13.40	13.00	13.40	13.00	13.50	4,200	13.138	-1.47%
2016-09-15	0	0.136	0.129	0.136	0.132	0.137	340,000	44,980	0.1323	13.60	12.90	13.60	13.20	13.70	3,400	13.229	0.74%
2016-09-14	0	0.135	0.129	0.135	0.126	0.135	480,000	63,040	0.1313	13.50	12.90	13.50	12.60	13.50	4,800	13.133	0.00%
2016-09-13	0	0.135	0.132	0.135	0.131	0.137	600,000	80,360	0.1339	13.50	13.20	13.50	13.10	13.70	6,000	13.393	0.00%
2016-09-12	0	0.135	0.126	0.132	0.126	0.135	1,060,000	136,480	0.1288	13.50	12.60	13.20	12.60	13.50	10,600	12.875	0.75%
2016-09-09	0	0.134	0.132	0.134	0.127	0.135	6,260,000	820,580	0.1311	13.40	13.20	13.40	12.70	13.50	62,600	13.108	5.51%
2016-09-08	0	0.127	0.124	0.127	0.123	0.127	2,680,000	333,660	0.1245	12.70	12.40	12.70	12.30	12.70	26,800	12.450	2.42%
2016-09-07	0	0.124	0.120	0.124	0.119	0.124	440,000	53,980	0.1227	12.40	12.00	12.40	11.90	12.40	4,400	12.268	0.81%
2016-09-06	0	0.123	0.119	0.123	0.115	0.123	1,740,000	205,660	0.1182	12.30	11.90	12.30	11.50	12.30	17,400	11.820	0.00%
2016-09-05	0	0.123	0.121	0.123	0.118	0.123	2,540,000	302,980	0.1193	12.30	12.10	12.30	11.80	12.30	25,400	11.928	1.65%
2016-09-02	0	0.121	0.119	0.121	0.119	0.121	1,640,000	196,760	0.1200	12.10	11.90	12.10	11.90	12.10	16,400	11.998	1.68%
2016-09-01	0	0.119	0.115	0.119	0.113	0.120	2,300,000	272,560	0.1185	11.90	11.50	11.90	11.30	12.00	23,000	11.850	4.39%
2016-08-31	0	0.114	0.108	0.115	0.114	0.115	140,000	16,000	0.1143	11.40	10.80	11.50	11.40	11.50	1,400	11.429	2.70%
2016-08-30	0	0.111	0.108	0.113	0.107	0.114	960,000	105,700	0.1101	11.10	10.80	11.30	10.70	11.40	9,600	11.010	-0.89%
2016-08-29	0	0.112	0.110	0.112	0.110	0.113	780,000	86,760	0.1112	11.20	11.00	11.20	11.00	11.30	7,800	11.123	-0.88%
2016-08-26	0	0.113	0.109	0.113	0.110	0.113	160,000	17,960	0.1123	11.30	10.90	11.30	11.00	11.30	1,600	11.225	0.00%
2016-08-25	0	0.113	0.108	0.113	0.112	0.115	60,000	6,800	0.1133	11.30	10.80	11.30	11.20	11.50	600	11.333	0.89%
2016-08-24	0	0.112	0.110	0.112	-	-	0	0	-	11.20	11.00	11.20	-	-	0	-	-1.75%
2016-08-23	0	0.114	0.110	0.114	0.109	0.115	536,000	59,480	0.1110	11.40	11.00	11.40	10.90	11.50	5,360	11.097	-0.87%
2016-08-22	0	0.115	0.113	0.115	0.112	0.116	300,000	33,800	0.1127	11.50	11.30	11.50	11.20	11.60	3,000	11.267	0.00%
2016-08-19	0	0.115	0.111	0.115	-	-	0	0	-	11.50	11.10	11.50	-	-	0	-	0.00%
2016-08-18	0	0.115	0.112	0.115	0.112	0.115	920,000	103,940	0.1130	11.50	11.20	11.50	11.20	11.50	9,200	11.298	-1.71%
2016-08-17	0	0.117	0.110	0.117	0.111	0.118	920,000	105,940	0.1152	11.70	11.00	11.70	11.10	11.80	9,200	11.515	4.46%
2016-08-16	0	0.112	0.109	0.115	0.112	0.116	680,000	76,880	0.1131	11.20	10.90	11.50	11.20	11.60	6,800	11.306	-4.27%
2016-08-15	0	0.117	0.112	0.117	0.112	0.117	640,000	73,140	0.1143	11.70	11.20	11.70	11.20	11.70	6,400	11.428	0.00%
2016-08-12	0	0.117	0.114	0.117	0.112	0.117	520,044	59,064	0.1136	11.70	11.40	11.70	11.20	11.70	5,200	11.358	2.63%
2016-08-11	0	0.114	0.110	0.114	0.113	0.114	380,000	43,180	0.1136	11.40	11.00	11.40	11.30	11.40	3,800	11.363	0.00%
2016-08-10	0	0.114	0.110	0.114	0.111	0.114	220,000	24,680	0.1122	11.40	11.00	11.40	11.10	11.40	2,200	11.218	-1.72%
2016-08-09	0	0.116	0.111	0.116	0.117	0.118	124,000	14,520	0.1171	11.60	11.10	11.60	11.70	11.80	1,240	11.710	0.87%
2016-08-08	0	0.115	0.112	0.116	0.115	0.115	40,000	4,600	0.1150	11.50	11.20	11.60	11.50	11.50	400	11.500	0.00%
2016-08-05	0	0.115	0.110	0.115	0.109	0.115	262,000	29,540	0.1127	11.50	11.00	11.50	10.90	11.50	2,620	11.275	1.77%
2016-08-04	0	0.113	0.109	0.113	0.108	0.115	1,020,000	111,900	0.1097	11.30	10.90	11.30	10.80	11.50	10,200	10.971	-1.74%
2016-08-03	0	0.115	0.109	0.115	-	-	0	0	-	11.50	10.90	11.50	-	-	0	-	-0.86%
2016-08-01	0	0.116	0.111	0.116	0.108	0.117	852,000	94,620	0.1111	11.60	11.10	11.60	10.80	11.70	8,520	11.106	0.87%
2016-07-29	0	0.115	0.108	0.115	0.106	0.115	1,460,000	165,020	0.1130	11.50	10.80	11.50	10.60	11.50	14,600	11.303	-0.86%
2016-07-28	0	0.116	0.110	0.116	0.112	0.116	1,020,000	116,720	0.1144	11.60	11.00	11.60	11.20	11.60	10,200	11.443	0.00%
2016-07-27	0	0.116	0.112	0.116	-	-	0	0	-	11.60	11.20	11.60	-	-	0	-	0.00%
2016-07-26	0	0.116	0.111	0.116	-	-	0	0	-	11.60	11.10	11.60	-	-	0	-	0.00%
2016-07-25	0	0.116	0.113	0.117	-	-	0	0	-	11.60	11.30	11.70	-	-	0	-	0.00%
2016-07-22	0	0.116	0.115	0.119	0.116	0.116	80,000	9,280	0.1160	11.60	11.50	11.90	11.60	11.60	800	11.600	0.00%
2016-07-21	0	0.116	0.114	0.116	0.112	0.125	2,300,000	261,040	0.1135	11.60	11.40	11.60	11.20	12.50	23,000	11.350	-1.69%
2016-07-20	0	0.118	0.116	0.118	0.118	0.118	80,000	9,440	0.1180	11.80	11.60	11.80	11.80	11.80	800	11.800	0.00%
2016-07-19	0	0.118	0.114	0.118	0.120	0.120	20,000	2,400	0.1200	11.80	11.40	11.80	12.00	12.00	200	12.000	-1.67%
2016-07-18	0	0.120	0.117	0.120	0.116	0.120	580,000	67,420	0.1162	12.00	11.70	12.00	11.60	12.00	5,800	11.624	-0.83%
2016-07-15	0	0.121	0.118	0.121	0.118	0.121	202,000	23,944	0.1185	12.10	11.80	12.10	11.80	12.10	2,020	11.853	5.22%
2016-07-14	0	0.115	0.115	0.119	0.115	0.115	104,000	11,908	0.1145	11.50	11.50	11.90	11.50	11.50	1,040	11.450	-4.96%
2016-07-13	0	0.121	0.117	0.121	0.120	0.122	500,000	60,800	0.1216	12.10	11.70	12.10	12.00	12.20	5,000	12.160	0.00%
2016-07-12	0	0.121	0.116	0.121	0.114	0.123	320,000	37,200	0.1163	12.10	11.60	12.10	11.40	12.30	3,200	11.625	1.68%
2016-07-11	0	0.119	0.113	0.119	-	-	0	0	-	11.90	11.30	11.90	-	-	0	-	0.00%
2016-07-08	0	0.119	0.115	0.119	0.118	0.120	92,000	10,796	0.1173	11.90	11.50	11.90	11.80	12.00	920	11.735	-2.46%
2016-07-07	0	0.122	0.114	0.122	0.115	0.123	500,000	60,800	0.1216	12.20	11.40	12.20	11.50	12.30	5,000	12.160	1.67%
2016-07-06	0	0.120	0.115	0.120	0.119	0.120	340,000	40,480	0.1191	12.00	11.50	12.00	11.90	12.00	3,400	11.906	0.00%
2016-07-05	0	0.120	0.112	0.120	0.116	0.123	2,240,000	272,040	0.1214	12.00	11.20	12.00	11.60	12.30	22,400	12.145	0.00%
2016-07-04	0	0.120	0.116	0.120	0.113	0.121	840,000	99,360	0.1183	12.00	11.60	12.00	11.30	12.10	8,400	11.829	6.19%
2016-06-30	0	0.113	0.110	0.113	0.110	0.113	560,000	62,280	0.1112	11.30	11.00	11.30	11.00	11.30	5,600	11.121	0.89%
2016-06-29	0	0.112	0.108	0.112	0.108	0.112	1,300,000	142,200	0.1094	11.20	10.80	11.20	10.80	11.20	13,000	10.938	-2.61%
2016-06-28	0	0.115	0.108	0.115	0.108	0.115	80,000	8,780	0.1098	11.50	10.80	11.50	10.80	11.50	800	10.975	0.88%
2016-06-27	0	0.114	0.109	0.114	0.107	0.114	1,100,000	119,580	0.1087	11.40	10.90	11.40	10.70	11.40	11,000	10.871	-3.39%
2016-06-24	0	0.118	0.108	0.118	0.111	0.118	340,000	38,040	0.1119	11.80	10.80	11.80	11.10	11.80	3,400	11.188	1.72%
2016-06-23	0	0.116	0.107	0.119	-	-	0	0	-	11.60	10.70	11.90	-	-	0	-	0.00%
2016-06-22	0	0.116	0.108	0.116	0.116	0.116	20,000	2,320	0.1160	11.60	10.80	11.60	11.60	11.60	200	11.600	0.87%
2016-06-21	0	0.115	0.117	0.118	-	-	0	0	-	11.50	11.70	11.80	-	-	0	-	1.77%
2016-06-20	0	0.113	0.108	0.113	0.100	0.115	2,320,000	248,560	0.1071	11.30	10.80	11.30	10.00	11.50	23,200	10.714	-1.74%
2016-06-17	0	0.115	0.113	0.115	0.111	0.118	400,000	45,300	0.1133	11.50	11.30	11.50	11.10	11.80	4,000	11.325	-3.36%
2016-06-16	0	0.119	0.113	0.119	-	-	0	0	-	11.90	11.30	11.90	-	-	0	-	-0.83%
2016-06-15	0	0.120	0.114	0.120	0.113	0.120	160,000	18,540	0.1159	12.00	11.40	12.00	11.30	12.00	1,600	11.588	1.69%
2016-06-14	0	0.118	0.114	0.119	0.117	0.118	140,000	16,420	0.1173	11.80	11.40	11.90	11.70	11.80	1,400	11.729	0.00%
2016-06-13	0	0.118	0.110	0.118	-	-	0	0	-	11.80	11.00	11.80	-	-	0	-	0.00%
2016-06-10	0	0.118	0.113	0.118	-	-	0	0	-	11.80	11.30	11.80	-	-	0	-	-0.84%
2016-06-08	0	0.119	0.112	0.120	0.114	0.119	1,164,000	133,780	0.1149	11.90	11.20	12.00	11.40	11.90	11,640	11.493	3.48%
2016-06-07	0	0.115	0.112	0.115	0.114	0.116	740,000	85,180	0.1151	11.50	11.20	11.50	11.40	11.60	7,400	11.511	0.00%
2016-06-06	0	0.115	0.112	0.116	0.111	0.116	212,000	24,220	0.1142	11.50	11.20	11.60	11.10	11.60	2,120	11.425	-0.86%
2016-06-03	0	0.116	0.113	0.116	0.113	0.116	200,000	22,780	0.1139	11.60	11.30	11.60	11.30	11.60	2,000	11.390	-0.85%
2016-06-02	0	0.117	0.116	0.117	0.116	0.117	360,000	41,800	0.1161	11.70	11.60	11.70	11.60	11.70	3,600	11.611	-0.85%
2016-06-01	0	0.118	0.117	0.118	0.112	0.118	580,000	66,360	0.1144	11.80	11.70	11.80	11.20	11.80	5,800	11.441	0.85%
2016-05-31	0	0.117	0.113	0.117	0.117	0.117	260,000	30,420	0.1170	11.70	11.30	11.70	11.70	11.70	2,600	11.700	0.00%
2016-05-30	0	0.117	0.115	0.118	0.117	0.119	1,002,000	118,226	0.1180	11.70	11.50	11.80	11.70	11.90	10,020	11.799	0.86%
2016-05-27	0	0.116	0.113	0.116	0.112	0.116	260,000	29,580	0.1138	11.60	11.30	11.60	11.20	11.60	2,600	11.377	-3.33%
2016-05-26	0	0.120	0.117	0.120	0.116	0.120	900,000	106,320	0.1181	12.00	11.70	12.00	11.60	12.00	9,000	11.813	0.00%
2016-05-25	0	0.120	0.116	0.120	0.111	0.121	3,020,000	354,040	0.1172	12.00	11.60	12.00	11.10	12.10	30,200	11.723	8.11%
2016-05-24	0	0.111	0.111	0.112	0.104	0.120	2,760,000	308,200	0.1117	11.10	11.10	11.20	10.40	12.00	27,600	11.167	-10.48%
2016-05-23	0	0.124	0.115	0.124	-	-	0	0	-	12.40	11.50	12.40	-	-	0	-	-0.80%
2016-05-20	0	0.125	0.120	0.125	-	-	0	0	-	12.50	12.00	12.50	-	-	0	-	0.00%
2016-05-19	0	0.125	0.120	0.126	-	-	0	0	-	12.50	12.00	12.60	-	-	0	-	0.00%
2016-05-18	0	0.125	0.120	0.126	0.125	0.127	220,000	27,720	0.1260	12.50	12.00	12.60	12.50	12.70	2,200	12.600	-1.57%
2016-05-17	0	0.127	0.121	0.127	0.121	0.132	2,420,000	304,740	0.1259	12.70	12.10	12.70	12.10	13.20	24,200	12.593	-3.79%
2016-05-16	0	0.132	0.130	0.132	0.131	0.136	380,000	50,440	0.1327	13.20	13.00	13.20	13.10	13.60	3,800	13.274	-3.65%
2016-05-13	0	0.137	0.131	0.137	0.132	0.139	1,500,000	202,900	0.1353	13.70	13.10	13.70	13.20	13.90	15,000	13.527	-1.44%
2016-05-12	0	0.139	0.129	0.139	-	-	0	0	-	13.90	12.90	13.90	-	-	0	-	-0.71%
2016-05-11	0	0.140	0.135	0.140	0.141	0.141	300,000	42,300	0.1410	14.00	13.50	14.00	14.10	14.10	3,000	14.100	-0.71%
2016-05-10	0	0.141	0.133	0.141	0.135	0.141	592,000	80,244	0.1355	14.10	13.30	14.10	13.50	14.10	5,920	13.555	0.71%
2016-05-09	0	0.140	0.134	0.140	0.140	0.140	80,000	11,200	0.1400	14.00	13.40	14.00	14.00	14.00	800	14.000	0.72%
2016-05-06	0	0.139	0.133	0.139	0.133	0.140	1,640,000	222,060	0.1354	13.90	13.30	13.90	13.30	14.00	16,400	13.540	-1.42%
2016-05-05	0	0.141	0.134	0.141	0.141	0.141	20,000	2,820	0.1410	14.10	13.40	14.10	14.10	14.10	200	14.100	0.00%
2016-05-04	0	0.141	0.135	0.141	-	-	100,000	14,000	0.1400	14.10	13.50	14.10	-	-	1,000	14.000	0.00%
2016-05-03	0	0.141	0.136	0.142	0.139	0.141	184,000	25,760	0.1400	14.10	13.60	14.20	13.90	14.10	1,840	14.000	-0.70%
2016-04-29	0	0.142	0.134	0.143	0.140	0.142	80,000	11,240	0.1405	14.20	13.40	14.30	14.00	14.20	800	14.050	0.00%
2016-04-28	0	0.142	0.138	0.143	0.138	0.145	800,000	113,120	0.1414	14.20	13.80	14.30	13.80	14.50	8,000	14.140	1.43%
2016-04-27	0	0.140	0.135	0.140	0.132	0.140	380,000	51,560	0.1357	14.00	13.50	14.00	13.20	14.00	3,800	13.568	0.00%
2016-04-26	0	0.140	0.133	0.141	0.132	0.140	360,000	49,800	0.1383	14.00	13.30	14.10	13.20	14.00	3,600	13.833	0.00%
2016-04-25	0	0.140	0.136	0.140	0.136	0.140	240,000	33,100	0.1379	14.00	13.60	14.00	13.60	14.00	2,400	13.792	-0.71%
2016-04-22	0	0.141	0.135	0.141	0.140	0.142	800,000	112,220	0.1403	14.10	13.50	14.10	14.00	14.20	8,000	14.028	2.17%
2016-04-21	0	0.138	0.134	0.138	0.134	0.140	916,000	125,060	0.1365	13.80	13.40	13.80	13.40	14.00	9,160	13.653	-0.72%
2016-04-20	0	0.139	0.132	0.139	-	-	0	0	-	13.90	13.20	13.90	-	-	0	-	0.00%
2016-04-19	0	0.139	0.134	0.140	0.132	0.139	980,000	134,940	0.1377	13.90	13.40	14.00	13.20	13.90	9,800	13.769	0.72%
2016-04-18	0	0.138	0.132	0.138	0.132	0.139	420,000	57,960	0.1380	13.80	13.20	13.80	13.20	13.90	4,200	13.800	0.73%
2016-04-15	0	0.137	0.130	0.137	0.137	0.137	40,000	5,480	0.1370	13.70	13.00	13.70	13.70	13.70	400	13.700	0.00%
2016-04-14	0	0.137	0.131	0.137	0.135	0.139	320,000	43,500	0.1359	13.70	13.10	13.70	13.50	13.90	3,200	13.594	0.00%
2016-04-13	0	0.137	0.134	0.137	0.132	0.138	420,000	56,080	0.1335	13.70	13.40	13.70	13.20	13.80	4,200	13.352	3.79%
2016-04-12	0	0.132	0.126	0.133	-	-	0	0	-	13.20	12.60	13.30	-	-	0	-	0.00%
2016-04-11	0	0.132	0.124	0.132	0.132	0.132	260,000	34,320	0.1320	13.20	12.40	13.20	13.20	13.20	2,600	13.200	0.00%
2016-04-08	0	0.132	0.126	0.132	0.130	0.132	80,000	10,480	0.1310	13.20	12.60	13.20	13.00	13.20	800	13.100	0.00%
2016-04-07	0	0.132	0.125	0.132	0.130	0.133	40,000	5,260	0.1315	13.20	12.50	13.20	13.00	13.30	400	13.150	1.54%
2016-04-06	0	0.130	0.126	0.130	0.128	0.130	220,700	28,473	0.1290	13.00	12.60	13.00	12.80	13.00	2,207	12.901	0.78%
2016-04-05	0	0.129	0.124	0.130	0.125	0.129	720,000	90,160	0.1252	12.90	12.40	13.00	12.50	12.90	7,200	12.522	0.78%
2016-04-01	0	0.128	0.124	0.128	0.121	0.128	940,000	117,160	0.1246	12.80	12.40	12.80	12.10	12.80	9,400	12.464	-1.54%
2016-03-31	0	0.130	0.130	0.131	0.125	0.133	480,000	60,580	0.1262	13.00	13.00	13.10	12.50	13.30	4,800	12.621	2.36%
2016-03-30	0	0.127	0.123	0.127	0.123	0.130	520,000	65,140	0.1253	12.70	12.30	12.70	12.30	13.00	5,200	12.527	-2.31%
2016-03-29	0	0.130	0.126	0.130	0.120	0.132	1,600,000	204,180	0.1276	13.00	12.60	13.00	12.00	13.20	16,000	12.761	-0.76%
2016-03-24	0	0.131	0.125	0.131	0.124	0.131	180,000	22,460	0.1248	13.10	12.50	13.10	12.40	13.10	1,800	12.478	-0.76%
2016-03-23	0	0.132	0.127	0.132	0.128	0.132	680,000	88,340	0.1299	13.20	12.70	13.20	12.80	13.20	6,800	12.991	-0.75%
2016-03-22	0	0.133	0.127	0.133	0.130	0.133	140,000	18,320	0.1309	13.30	12.70	13.30	13.00	13.30	1,400	13.086	0.00%
2016-03-21	0	0.133	0.130	0.133	0.130	0.134	1,720,000	225,820	0.1313	13.30	13.00	13.30	13.00	13.40	17,200	13.129	-1.48%
2016-03-18	0	0.135	0.131	0.135	0.130	0.135	460,000	61,600	0.1339	13.50	13.10	13.50	13.00	13.50	4,600	13.391	0.00%
2016-03-17	0	0.135	0.131	0.135	-	-	0	0	-	13.50	13.10	13.50	-	-	0	-	0.00%
2016-03-16	0	0.135	0.130	0.135	0.132	0.135	700,000	93,460	0.1335	13.50	13.00	13.50	13.20	13.50	7,000	13.351	0.00%
2016-03-15	0	0.135	0.131	0.135	0.134	0.136	400,000	53,880	0.1347	13.50	13.10	13.50	13.40	13.60	4,000	13.470	-1.46%
2016-03-14	0	0.137	0.133	0.137	0.132	0.137	740,000	97,380	0.1316	13.70	13.30	13.70	13.20	13.70	7,400	13.159	3.79%
2016-03-11	0	0.132	0.130	0.132	0.129	0.132	480,000	62,160	0.1295	13.20	13.00	13.20	12.90	13.20	4,800	12.950	0.00%
2016-03-10	0	0.132	0.130	0.132	0.125	0.133	760,000	98,640	0.1298	13.20	13.00	13.20	12.50	13.30	7,600	12.979	-1.49%
2016-03-09	0	0.134	0.128	0.134	0.128	0.134	210,000	27,100	0.1290	13.40	12.80	13.40	12.80	13.40	2,100	12.905	0.00%
2016-03-08	0	0.134	0.130	0.134	0.125	0.134	300,000	38,840	0.1295	13.40	13.00	13.40	12.50	13.40	3,000	12.947	0.75%
2016-03-07	0	0.133	0.130	0.135	0.130	0.136	260,000	34,660	0.1333	13.30	13.00	13.50	13.00	13.60	2,600	13.331	0.00%
2016-03-04	0	0.133	0.129	0.130	0.130	0.133	2,940,000	386,160	0.1313	13.30	12.90	13.00	13.00	13.30	29,400	13.135	-2.92%
2016-03-03	0	0.137	0.132	0.137	0.132	0.139	780,000	105,040	0.1347	13.70	13.20	13.70	13.20	13.90	7,800	13.467	0.00%
2016-03-02	0	0.137	0.131	0.137	0.133	0.139	4,380,000	590,460	0.1348	13.70	13.10	13.70	13.30	13.90	43,800	13.481	2.24%
2016-03-01	0	0.134	0.128	0.134	0.130	0.134	280,000	37,000	0.1321	13.40	12.80	13.40	13.00	13.40	2,800	13.214	-0.74%
2016-02-29	0	0.135	0.128	0.135	-	-	0	0	-	13.50	12.80	13.50	-	-	0	-	-0.74%
2016-02-26	0	0.136	0.132	0.136	0.131	0.136	400,000	53,220	0.1331	13.60	13.20	13.60	13.10	13.60	4,000	13.305	0.00%
2016-02-25	0	0.136	0.129	0.136	0.129	0.136	260,000	33,860	0.1302	13.60	12.90	13.60	12.90	13.60	2,600	13.023	3.03%
2016-02-24	0	0.132	0.132	0.134	0.128	0.134	1,780,000	232,120	0.1304	13.20	13.20	13.40	12.80	13.40	17,800	13.040	-0.75%
2016-02-23	0	0.133	0.130	0.134	0.125	0.143	3,500,000	466,360	0.1332	13.30	13.00	13.40	12.50	14.30	35,000	13.325	-8.28%
2016-02-22	0	0.145	0.143	0.145	0.140	0.148	900,000	128,800	0.1431	14.50	14.30	14.50	14.00	14.80	9,000	14.311	5.07%
2016-02-19	0	0.138	0.136	0.139	0.133	0.138	140,000	18,720	0.1337	13.80	13.60	13.90	13.30	13.80	1,400	13.371	1.47%
2016-02-18	0	0.136	0.135	0.137	0.135	0.136	120,000	16,220	0.1352	13.60	13.50	13.70	13.50	13.60	1,200	13.517	0.00%
2016-02-17	0	0.136	0.129	0.136	-	-	0	0	-	13.60	12.90	13.60	-	-	0	-	0.00%
2016-02-16	0	0.136	0.127	0.136	0.136	0.137	400,000	54,500	0.1363	13.60	12.70	13.60	13.60	13.70	4,000	13.625	0.00%
2016-02-15	0	0.136	0.126	0.136	0.137	0.137	28,000	3,660	0.1307	13.60	12.60	13.60	13.70	13.70	280	13.071	2.26%
2016-02-12	0	0.133	0.126	0.133	0.120	0.133	1,480,000	186,060	0.1257	13.30	12.60	13.30	12.00	13.30	14,800	12.572	-0.75%
2016-02-11	0	0.134	0.130	0.135	0.130	0.135	220,000	29,180	0.1326	13.40	13.00	13.50	13.00	13.50	2,200	13.264	-3.60%
2016-02-05	0	0.139	0.137	0.139	0.131	0.139	1,300,000	173,920	0.1338	13.90	13.70	13.90	13.10	13.90	13,000	13.378	2.96%
2016-02-04	0	0.135	0.128	0.134	0.130	0.138	2,630,000	352,940	0.1342	13.50	12.80	13.40	13.00	13.80	26,300	13.420	-1.46%
2016-02-03	0	0.137	0.133	0.137	0.132	0.139	2,040,000	272,760	0.1337	13.70	13.30	13.70	13.20	13.90	20,400	13.371	-1.44%
2016-02-02	0	0.139	0.134	0.140	0.131	0.139	422,400	57,248	0.1355	13.90	13.40	14.00	13.10	13.90	4,224	13.553	0.00%
2016-02-01	0	0.139	0.139	0.140	0.130	0.131	240,000	31,400	0.1308	13.90	13.90	14.00	13.00	13.10	2,400	13.083	3.73%
2016-01-29	0	0.134	0.132	0.134	0.130	0.136	780,000	103,560	0.1328	13.40	13.20	13.40	13.00	13.60	7,800	13.277	-1.47%
2016-01-28	0	0.136	0.130	0.136	0.131	0.136	1,232,000	162,860	0.1322	13.60	13.00	13.60	13.10	13.60	12,320	13.219	-0.73%
2016-01-27	0	0.137	0.137	0.138	0.129	0.146	2,340,000	309,160	0.1321	13.70	13.70	13.80	12.90	14.60	23,400	13.212	-3.52%
2016-01-26	0	0.142	0.138	0.142	0.144	0.144	26,000	3,660	0.1408	14.20	13.80	14.20	14.40	14.40	260	14.077	1.43%
2016-01-25	0	0.140	0.138	0.140	0.139	0.153	200,000	28,600	0.1430	14.00	13.80	14.00	13.90	15.30	2,000	14.300	-4.76%
2016-01-22	0	0.147	0.140	0.147	0.138	0.148	740,000	106,180	0.1435	14.70	14.00	14.70	13.80	14.80	7,400	14.349	3.52%
2016-01-21	0	0.142	0.133	0.146	0.133	0.148	3,160,000	439,220	0.1390	14.20	13.30	14.60	13.30	14.80	31,600	13.899	-4.70%
2016-01-20	0	0.149	0.146	0.149	0.144	0.154	1,080,000	158,940	0.1472	14.90	14.60	14.90	14.40	15.40	10,800	14.717	2.05%
2016-01-19	0	0.146	0.145	0.146	0.144	0.150	1,920,000	282,820	0.1473	14.60	14.50	14.60	14.40	15.00	19,200	14.730	-2.67%
2016-01-18	0	0.150	0.146	0.151	0.136	0.154	2,540,000	367,720	0.1448	15.00	14.60	15.10	13.60	15.40	25,400	14.477	0.00%
2016-01-15	0	0.150	0.147	0.151	0.147	0.155	4,080,000	607,940	0.1490	15.00	14.70	15.10	14.70	15.50	40,800	14.900	-1.32%
2016-01-14	0	0.152	0.148	0.153	0.146	0.159	3,820,000	579,260	0.1516	15.20	14.80	15.30	14.60	15.90	38,200	15.164	-6.17%
2016-01-13	0	0.162	0.159	0.162	0.159	0.167	2,120,000	349,220	0.1647	16.20	15.90	16.20	15.90	16.70	21,200	16.473	0.00%
2016-01-12	0	0.162	0.156	0.162	0.154	0.165	2,860,000	456,240	0.1595	16.20	15.60	16.20	15.40	16.50	28,600	15.952	2.53%
2016-01-11	0	0.158	0.153	0.158	0.151	0.160	4,440,000	679,540	0.1530	15.80	15.30	15.80	15.10	16.00	44,400	15.305	-1.86%
2016-01-08	0	0.161	0.157	0.161	0.157	0.170	3,600,000	584,460	0.1624	16.10	15.70	16.10	15.70	17.00	36,000	16.235	-0.62%
2016-01-07	0	0.162	0.159	0.162	0.157	0.184	12,532,000	2,087,416	0.1666	16.20	15.90	16.20	15.70	18.40	125,320	16.657	-10.50%
2016-01-06	0	0.181	0.179	0.181	0.178	0.184	2,420,000	438,400	0.1812	18.10	17.90	18.10	17.80	18.40	24,200	18.116	-0.55%
2016-01-05	0	0.182	0.180	0.182	0.178	0.190	5,120,000	931,400	0.1819	18.20	18.00	18.20	17.80	19.00	51,200	18.191	-3.19%
2016-01-04	0	0.188	0.184	0.188	0.178	0.189	5,840,000	1,081,580	0.1852	18.80	18.40	18.80	17.80	18.90	58,400	18.520	3.30%
2015-12-31	0	0.182	0.176	0.182	0.178	0.185	3,620,000	652,300	0.1802	18.20	17.60	18.20	17.80	18.50	36,200	18.019	2.25%
2015-12-30	0	0.178	0.177	0.180	0.170	0.197	29,880,000	5,559,440	0.1861	17.80	17.70	18.00	17.00	19.70	298,800	18.606	4.71%
2015-12-29	0	0.170	0.166	0.170	0.166	0.175	2,020,000	338,560	0.1676	17.00	16.60	17.00	16.60	17.50	20,200	16.760	-1.16%
2015-12-28	0	0.172	0.169	0.173	0.168	0.175	1,720,000	294,840	0.1714	17.20	16.90	17.30	16.80	17.50	17,200	17.142	-1.15%
2015-12-24	0	0.174	0.167	0.174	0.168	0.174	540,000	93,120	0.1724	17.40	16.70	17.40	16.80	17.40	5,400	17.244	0.58%
2015-12-23	0	0.173	0.172	0.173	0.165	0.175	3,720,000	631,580	0.1698	17.30	17.20	17.30	16.50	17.50	37,200	16.978	2.37%
2015-12-22	0	0.169	0.164	0.169	0.163	0.169	1,100,000	184,380	0.1676	16.90	16.40	16.90	16.30	16.90	11,000	16.762	-0.59%
2015-12-21	0	0.170	0.166	0.170	0.165	0.171	780,000	130,160	0.1669	17.00	16.60	17.00	16.50	17.10	7,800	16.687	-1.16%
2015-12-18	0	0.172	0.166	0.172	0.171	0.172	260,000	44,560	0.1714	17.20	16.60	17.20	17.10	17.20	2,600	17.138	0.00%
2015-12-17	0	0.172	0.171	0.172	0.167	0.173	1,410,000	239,460	0.1698	17.20	17.10	17.20	16.70	17.30	14,100	16.983	0.00%
2015-12-16	0	0.172	0.168	0.172	0.168	0.173	1,420,000	242,260	0.1706	17.20	16.80	17.20	16.80	17.30	14,200	17.061	0.58%
2015-12-15	0	0.171	0.165	0.171	0.164	0.175	2,360,000	401,580	0.1702	17.10	16.50	17.10	16.40	17.50	23,600	17.016	-1.16%
2015-12-14	0	0.173	0.167	0.173	0.162	0.173	3,264,000	552,236	0.1692	17.30	16.70	17.30	16.20	17.30	32,640	16.919	4.85%
2015-12-11	0	0.165	0.164	0.168	0.164	0.171	2,020,000	338,880	0.1678	16.50	16.40	16.80	16.40	17.10	20,200	16.776	-2.94%
2015-12-10	0	0.170	0.169	0.170	0.158	0.172	9,720,000	1,622,880	0.1670	17.00	16.90	17.00	15.80	17.20	97,200	16.696	6.92%
2015-12-09	0	0.159	0.155	0.160	0.153	0.163	4,840,000	766,000	0.1583	15.90	15.50	16.00	15.30	16.30	48,400	15.826	1.27%
2015-12-08	0	0.157	0.153	0.157	0.152	0.157	1,600,000	250,360	0.1565	15.70	15.30	15.70	15.20	15.70	16,000	15.648	-0.63%
2015-12-07	0	0.158	0.149	0.158	0.148	0.158	2,260,000	343,960	0.1522	15.80	14.90	15.80	14.80	15.80	22,600	15.219	2.60%
2015-12-04	0	0.154	0.152	0.154	0.153	0.155	1,080,000	166,320	0.1540	15.40	15.20	15.40	15.30	15.50	10,800	15.400	-0.65%
2015-12-03	0	0.155	0.152	0.156	0.150	0.156	2,140,000	328,440	0.1535	15.50	15.20	15.60	15.00	15.60	21,400	15.348	-0.64%
2015-12-02	0	0.156	0.153	0.156	0.155	0.156	220,000	34,200	0.1555	15.60	15.30	15.60	15.50	15.60	2,200	15.545	0.00%
2015-12-01	0	0.156	0.152	0.156	0.153	0.158	840,000	130,180	0.1550	15.60	15.20	15.60	15.30	15.80	8,400	15.498	0.00%
2015-11-30	0	0.156	0.151	0.156	0.148	0.156	840,000	128,540	0.1530	15.60	15.10	15.60	14.80	15.60	8,400	15.302	0.65%
2015-11-27	0	0.155	0.152	0.155	0.154	0.160	3,222,000	502,792	0.1560	15.50	15.20	15.50	15.40	16.00	32,220	15.605	-0.64%
2015-11-26	0	0.156	0.153	0.156	0.154	0.160	1,300,000	203,300	0.1564	15.60	15.30	15.60	15.40	16.00	13,000	15.638	-1.89%
2015-11-25	0	0.159	0.154	0.159	0.158	0.160	320,000	50,740	0.1586	15.90	15.40	15.90	15.80	16.00	3,200	15.856	0.63%
2015-11-24	0	0.158	0.155	0.158	0.157	0.158	2,380,000	375,060	0.1576	15.80	15.50	15.80	15.70	15.80	23,800	15.759	1.94%
2015-11-23	0	0.155	0.153	0.156	0.152	0.157	1,000,000	154,220	0.1542	15.50	15.30	15.60	15.20	15.70	10,000	15.422	-1.90%
2015-11-20	0	0.158	0.154	0.158	0.153	0.158	1,320,000	203,180	0.1539	15.80	15.40	15.80	15.30	15.80	13,200	15.392	0.64%
2015-11-19	0	0.157	0.153	0.157	0.152	0.160	2,240,000	347,380	0.1551	15.70	15.30	15.70	15.20	16.00	22,400	15.508	0.00%
2015-11-18	0	0.157	0.153	0.160	0.153	0.160	200,000	31,220	0.1561	15.70	15.30	16.00	15.30	16.00	2,000	15.610	0.64%
2015-11-17	0	0.156	0.152	0.156	0.148	0.169	9,500,000	1,514,340	0.1594	15.60	15.20	15.60	14.80	16.90	95,000	15.940	3.31%
2015-11-16	0	0.151	0.146	0.151	0.145	0.151	1,820,000	268,340	0.1474	15.10	14.60	15.10	14.50	15.10	18,200	14.744	-1.31%
2015-11-13	0	0.153	0.149	0.153	0.150	0.156	220,000	33,800	0.1536	15.30	14.90	15.30	15.00	15.60	2,200	15.364	-1.92%
2015-11-12	0	0.156	0.154	0.156	0.150	0.160	3,240,000	493,560	0.1523	15.60	15.40	15.60	15.00	16.00	32,400	15.233	-0.64%
2015-11-11	0	0.157	0.155	0.157	0.152	0.161	4,040,000	624,140	0.1545	15.70	15.50	15.70	15.20	16.10	40,400	15.449	3.29%
2015-11-10	0	0.152	0.150	0.152	0.150	0.155	1,320,000	203,240	0.1540	15.20	15.00	15.20	15.00	15.50	13,200	15.397	0.00%
2015-11-09	0	0.152	0.147	0.152	0.146	0.155	1,420,000	211,680	0.1491	15.20	14.70	15.20	14.60	15.50	14,200	14.907	-1.30%
2015-11-06	0	0.154	0.146	0.154	0.143	0.154	1,320,000	197,560	0.1497	15.40	14.60	15.40	14.30	15.40	13,200	14.967	1.99%
2015-11-05	0	0.151	0.145	0.154	0.144	0.151	580,000	84,940	0.1464	15.10	14.50	15.40	14.40	15.10	5,800	14.645	1.34%
2015-11-04	0	0.149	0.146	0.149	0.145	0.151	1,320,000	196,840	0.1491	14.90	14.60	14.90	14.50	15.10	13,200	14.912	0.68%
2015-11-03	0	0.148	0.145	0.148	0.144	0.149	1,300,000	190,740	0.1467	14.80	14.50	14.80	14.40	14.90	13,000	14.672	-1.33%
2015-11-02	0	0.150	0.147	0.150	0.147	0.150	2,760,000	412,960	0.1496	15.00	14.70	15.00	14.70	15.00	27,600	14.962	-2.60%
2015-10-30	0	0.154	0.149	0.154	0.148	0.155	1,280,000	191,480	0.1496	15.40	14.90	15.40	14.80	15.50	12,800	14.959	-0.65%
2015-10-29	0	0.155	0.154	0.158	0.149	0.160	2,200,000	344,860	0.1568	15.50	15.40	15.80	14.90	16.00	22,000	15.675	0.65%
2015-10-28	0	0.154	0.148	0.155	0.147	0.160	1,600,000	244,660	0.1529	15.40	14.80	15.50	14.70	16.00	16,000	15.291	3.36%
2015-10-27	0	0.149	0.145	0.149	0.144	0.155	2,600,000	394,760	0.1518	14.90	14.50	14.90	14.40	15.50	26,000	15.183	-1.97%
2015-10-26	0	0.152	0.143	0.152	-	-	0	0	-	15.20	14.30	15.20	-	-	0	-	-1.30%
2015-10-23	0	0.154	0.149	0.154	0.154	0.156	400,000	62,060	0.1552	15.40	14.90	15.40	15.40	15.60	4,000	15.515	-1.91%
2015-10-22	0	0.157	0.153	0.157	0.150	0.164	2,072,000	324,344	0.1565	15.70	15.30	15.70	15.00	16.40	20,720	15.654	4.67%
2015-10-20	0	0.150	0.145	0.150	0.142	0.150	960,000	139,920	0.1458	15.00	14.50	15.00	14.20	15.00	9,600	14.575	0.00%
2015-10-19	0	0.150	0.142	0.150	0.148	0.150	200,000	29,720	0.1486	15.00	14.20	15.00	14.80	15.00	2,000	14.860	0.00%
2015-10-16	0	0.150	0.145	0.152	0.145	0.152	1,630,000	241,450	0.1481	15.00	14.50	15.20	14.50	15.20	16,300	14.813	0.00%
2015-10-15	0	0.150	0.145	0.150	0.144	0.154	1,740,000	262,240	0.1507	15.00	14.50	15.00	14.40	15.40	17,400	15.071	0.67%
2015-10-14	0	0.149	0.143	0.149	0.137	0.149	2,960,000	418,080	0.1412	14.90	14.30	14.90	13.70	14.90	29,600	14.124	-0.67%
2015-10-13	0	0.150	0.147	0.150	0.140	0.151	4,320,000	633,500	0.1466	15.00	14.70	15.00	14.00	15.10	43,200	14.664	1.35%
2015-10-12	0	0.148	0.145	0.150	0.135	0.152	10,160,000	1,483,260	0.1460	14.80	14.50	15.00	13.50	15.20	101,600	14.599	11.28%
2015-10-09	0	0.133	0.128	0.134	0.128	0.136	1,880,000	248,160	0.1320	13.30	12.80	13.40	12.80	13.60	18,800	13.200	-0.75%
2015-10-08	0	0.134	0.129	0.134	0.126	0.134	1,540,000	201,160	0.1306	13.40	12.90	13.40	12.60	13.40	15,400	13.062	0.00%
2015-10-07	0	0.134	0.127	0.135	0.125	0.134	660,000	84,780	0.1285	13.40	12.70	13.50	12.50	13.40	6,600	12.845	4.69%
2015-10-06	0	0.128	0.125	0.133	0.125	0.130	680,000	85,900	0.1263	12.80	12.50	13.30	12.50	13.00	6,800	12.632	-0.78%
2015-10-05	0	0.129	0.120	0.130	0.128	0.129	1,140,000	145,960	0.1280	12.90	12.00	13.00	12.80	12.90	11,400	12.804	0.00%
2015-10-02	0	0.129	0.121	0.130	0.129	0.129	502,000	64,720	0.1289	12.90	12.10	13.00	12.90	12.90	5,020	12.892	0.00%
2015-09-30	0	0.129	0.122	0.129	0.118	0.129	320,000	39,300	0.1228	12.90	12.20	12.90	11.80	12.90	3,200	12.281	-0.77%
2015-09-29	0	0.130	0.119	0.130	-	-	0	0	-	13.00	11.90	13.00	-	-	0	-	0.00%
2015-09-25	0	0.130	0.125	0.130	-	-	0	0	-	13.00	12.50	13.00	-	-	0	-	0.00%
2015-09-24	0	0.130	0.125	0.132	0.129	0.130	260,000	33,780	0.1299	13.00	12.50	13.20	12.90	13.00	2,600	12.992	-1.52%
2015-09-23	0	0.132	0.126	0.132	0.122	0.132	1,280,000	160,860	0.1257	13.20	12.60	13.20	12.20	13.20	12,800	12.567	0.76%
2015-09-22	0	0.131	0.131	0.133	0.130	0.131	1,320,000	171,760	0.1301	13.10	13.10	13.30	13.00	13.10	13,200	13.012	1.55%
2015-09-21	0	0.129	0.126	0.129	0.127	0.129	300,000	38,400	0.1280	12.90	12.60	12.90	12.70	12.90	3,000	12.800	-2.27%
2015-09-18	0	0.132	0.126	0.132	0.125	0.132	2,160,000	275,560	0.1276	13.20	12.60	13.20	12.50	13.20	21,600	12.757	3.12%
2015-09-17	0	0.128	0.126	0.128	0.125	0.130	880,000	113,920	0.1295	12.80	12.60	12.80	12.50	13.00	8,800	12.945	-1.54%
2015-09-16	0	0.130	0.129	0.130	0.128	0.131	1,180,000	152,840	0.1295	13.00	12.90	13.00	12.80	13.10	11,800	12.953	-0.76%
2015-09-15	0	0.131	0.129	0.133	0.128	0.136	3,540,000	458,260	0.1295	13.10	12.90	13.30	12.80	13.60	35,400	12.945	-2.24%
2015-09-14	0	0.134	0.131	0.135	0.125	0.139	6,600,000	894,040	0.1355	13.40	13.10	13.50	12.50	13.90	66,000	13.546	1.52%
2015-09-11	0	0.132	0.129	0.132	0.125	0.133	4,000,000	522,280	0.1306	13.20	12.90	13.20	12.50	13.30	40,000	13.057	5.60%
2015-09-10	0	0.125	0.123	0.125	0.122	0.125	1,100,000	135,280	0.1230	12.50	12.30	12.50	12.20	12.50	11,000	12.298	0.00%
2015-09-09	0	0.125	0.122	0.125	0.121	0.130	6,200,000	782,360	0.1262	12.50	12.20	12.50	12.10	13.00	62,000	12.619	4.17%
2015-09-08	0	0.120	0.118	0.120	0.116	0.120	2,008,000	236,860	0.1180	12.00	11.80	12.00	11.60	12.00	20,080	11.796	4.35%
2015-09-07	0	0.115	0.115	0.116	0.104	0.116	1,140,000	127,860	0.1122	11.50	11.50	11.60	10.40	11.60	11,400	11.216	6.48%
2015-09-04	0	0.108	0.106	0.108	0.106	0.108	680,000	72,680	0.1069	10.80	10.60	10.80	10.60	10.80	6,800	10.688	-1.82%
2015-09-02	0	0.110	0.108	0.110	0.103	0.110	2,660,000	286,820	0.1078	11.00	10.80	11.00	10.30	11.00	26,600	10.783	0.00%
2015-09-01	0	0.110	0.104	0.110	0.105	0.110	1,100,000	119,500	0.1086	11.00	10.40	11.00	10.50	11.00	11,000	10.864	0.00%
2015-08-31	0	0.110	0.106	0.110	0.103	0.110	3,061,000	327,293	0.1069	11.00	10.60	11.00	10.30	11.00	30,610	10.692	-0.90%
2015-08-28	0	0.111	0.110	0.111	0.110	0.116	3,120,000	349,260	0.1119	11.10	11.00	11.10	11.00	11.60	31,200	11.194	0.91%
2015-08-27	0	0.110	0.108	0.110	0.100	0.112	5,160,000	555,880	0.1077	11.00	10.80	11.00	10.00	11.20	51,600	10.773	4.76%
2015-08-26	0	0.105	0.103	0.110	0.105	0.112	8,360,000	905,820	0.1084	10.50	10.30	11.00	10.50	11.20	83,600	10.835	-6.25%
2015-08-25	0	0.112	0.109	0.112	0.102	0.130	8,200,000	889,560	0.1085	11.20	10.90	11.20	10.20	13.00	82,000	10.848	1.82%
2015-08-24	0	0.110	0.107	0.110	0.104	0.123	14,740,000	1,659,220	0.1126	11.00	10.70	11.00	10.40	12.30	147,400	11.257	-14.06%
2015-08-21	0	0.128	0.120	0.128	0.110	0.133	8,648,000	1,071,376	0.1239	12.80	12.00	12.80	11.00	13.30	86,480	12.389	-3.76%
2015-08-20	0	0.133	0.130	0.134	0.127	0.147	6,520,000	881,380	0.1352	13.30	13.00	13.40	12.70	14.70	65,200	13.518	-11.33%
2015-08-19	0	0.150	0.150	0.155	0.138	0.146	1,180,000	167,620	0.1421	15.00	15.00	15.50	13.80	14.60	11,800	14.205	3.45%
2015-08-18	0	0.145	0.143	0.145	0.134	0.153	2,300,000	336,440	0.1463	14.50	14.30	14.50	13.40	15.30	23,000	14.628	-2.68%
2015-08-17	0	0.149	0.147	0.149	0.145	0.149	520,000	75,720	0.1456	14.90	14.70	14.90	14.50	14.90	5,200	14.562	-1.32%
2015-08-14	0	0.151	0.145	0.152	0.145	0.151	700,000	103,500	0.1479	15.10	14.50	15.20	14.50	15.10	7,000	14.786	-1.31%
2015-08-13	0	0.153	0.146	0.154	0.146	0.154	360,000	54,420	0.1512	15.30	14.60	15.40	14.60	15.40	3,600	15.117	2.68%
2015-08-12	0	0.149	0.146	0.149	0.144	0.152	1,620,000	237,600	0.1467	14.90	14.60	14.90	14.40	15.20	16,200	14.667	-1.97%
2015-08-11	0	0.152	0.152	0.159	0.152	0.157	2,320,000	359,320	0.1549	15.20	15.20	15.90	15.20	15.70	23,200	15.488	-2.56%
2015-08-10	0	0.156	0.156	0.160	0.150	0.156	640,000	98,800	0.1544	15.60	15.60	16.00	15.00	15.60	6,400	15.438	0.00%
2015-08-07	0	0.156	0.154	0.156	0.150	0.160	900,000	138,480	0.1539	15.60	15.40	15.60	15.00	16.00	9,000	15.387	-0.64%
2015-08-06	0	0.157	0.151	0.158	0.149	0.157	400,000	60,680	0.1517	15.70	15.10	15.80	14.90	15.70	4,000	15.170	0.64%
2015-08-05	0	0.156	0.150	0.156	0.149	0.159	2,320,000	361,400	0.1558	15.60	15.00	15.60	14.90	15.90	23,200	15.578	3.31%
2015-08-04	0	0.151	0.151	0.158	0.148	0.157	4,680,000	717,380	0.1533	15.10	15.10	15.80	14.80	15.70	46,800	15.329	2.03%
2015-08-03	0	0.148	0.145	0.148	0.145	0.158	4,260,000	645,900	0.1516	14.80	14.50	14.80	14.50	15.80	42,600	15.162	-5.73%
2015-07-31	0	0.157	0.153	0.157	0.148	0.159	5,840,000	909,380	0.1557	15.70	15.30	15.70	14.80	15.90	58,400	15.572	6.08%
2015-07-30	0	0.148	0.148	0.154	0.148	0.157	4,700,000	719,280	0.1530	14.80	14.80	15.40	14.80	15.70	47,000	15.304	-2.63%
2015-07-29	0	0.152	0.152	0.153	0.136	0.163	27,540,000	4,030,140	0.1463	15.20	15.20	15.30	13.60	16.30	275,400	14.634	-7.88%
2015-07-28	0	0.165	0.160	0.165	0.160	0.169	16,140,000	2,616,680	0.1621	16.50	16.00	16.50	16.00	16.90	161,400	16.212	-4.07%
2015-07-27	0	0.172	0.165	0.173	0.165	0.177	6,040,000	1,042,820	0.1727	17.20	16.50	17.30	16.50	17.70	60,400	17.265	-7.53%
2015-07-24	0	0.186	0.183	0.186	0.182	0.190	2,086,000	386,040	0.1851	18.60	18.30	18.60	18.20	19.00	20,860	18.506	-3.12%
2015-07-23	0	0.192	0.189	0.193	0.182	0.198	3,640,000	698,960	0.1920	19.20	18.90	19.30	18.20	19.80	36,400	19.202	-3.03%
2015-07-22	0	0.198	0.193	0.198	0.189	0.200	4,240,000	826,880	0.1950	19.80	19.30	19.80	18.90	20.00	42,400	19.502	0.00%
2015-07-21	0	0.198	0.197	0.199	0.190	0.204	3,740,000	741,260	0.1982	19.80	19.70	19.90	19.00	20.40	37,400	19.820	-2.46%
2015-07-20	0	0.203	0.202	0.209	0.200	0.210	3,840,000	788,160	0.2053	20.30	20.20	20.90	20.00	21.00	38,400	20.525	-1.93%
2015-07-17	0	0.207	0.204	0.208	0.202	0.214	8,060,000	1,646,480	0.2043	20.70	20.40	20.80	20.20	21.40	80,600	20.428	0.00%
2015-07-16	0	0.207	0.203	0.207	0.203	0.217	2,300,000	472,220	0.2053	20.70	20.30	20.70	20.30	21.70	23,000	20.531	0.98%
2015-07-15	0	0.205	0.203	0.206	0.199	0.208	3,680,000	746,040	0.2027	20.50	20.30	20.60	19.90	20.80	36,800	20.273	0.00%
2015-07-14	0	0.205	0.204	0.205	0.200	0.226	21,120,000	4,486,200	0.2124	20.50	20.40	20.50	20.00	22.60	211,200	21.241	-2.38%
2015-07-13	0	0.210	0.209	0.210	0.197	0.215	14,560,000	3,002,400	0.2062	21.00	20.90	21.00	19.70	21.50	145,600	20.621	2.94%
2015-07-10	0	0.204	0.203	0.205	0.196	0.240	28,240,000	5,904,560	0.2091	20.40	20.30	20.50	19.60	24.00	282,400	20.908	7.94%
2015-07-09	0	0.189	0.189	0.190	0.133	0.203	30,620,000	5,223,660	0.1706	18.90	18.90	19.00	13.30	20.30	306,200	17.060	44.27%
2015-07-08	0	0.131	0.128	0.131	0.100	0.150	38,420,000	4,779,020	0.1244	13.10	12.80	13.10	10.00	15.00	384,200	12.439	-20.12%
2015-07-07	0	0.164	0.164	0.175	0.164	0.193	11,400,000	1,985,800	0.1742	16.40	16.40	17.50	16.40	19.30	114,000	17.419	-11.35%
2015-07-06	0	0.185	0.183	0.185	0.170	0.239	35,680,000	6,808,380	0.1908	18.50	18.30	18.50	17.00	23.90	356,800	19.082	-19.57%
2015-07-03	0	0.230	0.228	0.230	0.228	0.265	26,640,000	6,330,120	0.2376	23.00	22.80	23.00	22.80	26.50	266,400	23.762	-9.80%
2015-07-02	0	0.255	0.255	0.260	0.255	0.280	13,980,000	3,721,900	0.2662	25.50	25.50	26.00	25.50	28.00	139,800	26.623	-7.27%
2015-06-30	0	0.275	0.270	0.275	0.250	0.275	25,362,000	6,655,180	0.2624	27.50	27.00	27.50	25.00	27.50	253,620	26.241	3.77%
2015-06-29	0	0.265	0.270	0.275	0.250	0.305	49,560,000	13,989,800	0.2823	26.50	27.00	27.50	25.00	30.50	495,600	28.228	-8.62%
2015-06-26	0	0.290	0.290	0.295	0.275	0.300	52,960,000	15,382,200	0.2904	29.00	29.00	29.50	27.50	30.00	529,600	29.045	-3.33%
2015-06-25	0	0.300	0.295	0.300	0.275	0.320	97,036,000	29,271,560	0.3017	30.00	29.50	30.00	27.50	32.00	970,360	30.166	11.11%
2015-06-24	0	0.270	0.265	0.270	0.265	0.290	18,608,000	5,154,740	0.2770	27.00	26.50	27.00	26.50	29.00	186,080	27.702	-1.82%
2015-06-23	0	0.275	0.275	0.280	0.250	0.280	25,988,000	6,982,300	0.2687	27.50	27.50	28.00	25.00	28.00	259,880	26.867	10.00%
2015-06-22	0	0.250	0.248	0.250	0.248	0.255	13,298,000	3,352,060	0.2521	25.00	24.80	25.00	24.80	25.50	132,980	25.207	-1.96%
2015-06-19	0	0.255	0.250	0.255	0.250	0.275	25,676,000	6,738,560	0.2624	25.50	25.00	25.50	25.00	27.50	256,760	26.245	2.82%
2015-06-18	0	0.248	0.245	0.248	0.245	0.255	16,040,000	3,995,380	0.2491	24.80	24.50	24.80	24.50	25.50	160,400	24.909	-2.75%
2015-06-17	0	0.255	0.250	0.255	0.249	0.280	34,620,000	9,042,040	0.2612	25.50	25.00	25.50	24.90	28.00	346,200	26.118	-7.27%
2015-06-16	0	0.275	0.270	0.275	0.245	0.295	107,216,000	29,610,220	0.2762	27.50	27.00	27.50	24.50	29.50	1,072,160	27.617	17.52%
2015-06-15	0	0.234	0.232	0.235	0.210	0.243	31,920,000	7,284,640	0.2282	23.40	23.20	23.50	21.00	24.30	319,200	22.822	6.85%
2015-06-12	0	0.219	0.218	0.220	0.216	0.229	22,121,000	4,873,934	0.2203	21.90	21.80	22.00	21.60	22.90	221,210	22.033	-3.52%
2015-06-11	0	0.227	0.225	0.227	0.214	0.250	83,900,000	18,915,880	0.2255	22.70	22.50	22.70	21.40	25.00	839,000	22.546	-6.20%
2015-06-10	0	0.242	0.241	0.242	0.239	0.275	47,776,000	11,912,380	0.2493	24.20	24.10	24.20	23.90	27.50	477,760	24.934	-8.68%
2015-06-09	0	0.265	0.260	0.270	0.250	0.290	38,480,000	10,018,300	0.2604	26.50	26.00	27.00	25.00	29.00	384,800	26.035	-8.62%
2015-06-08	0	0.290	0.280	0.290	0.249	0.295	55,920,000	14,864,880	0.2658	29.00	28.00	29.00	24.90	29.50	559,200	26.582	5.45%
2015-06-05	0	0.275	0.265	0.270	0.270	0.295	18,516,000	5,114,780	0.2762	27.50	26.50	27.00	27.00	29.50	185,160	27.624	-5.17%
2015-06-04	0	0.290	0.285	0.290	0.260	0.310	54,656,000	15,504,320	0.2837	29.00	28.50	29.00	26.00	31.00	546,560	28.367	-7.94%
2015-06-03	0	0.315	0.310	0.315	0.295	0.335	43,365,200	13,602,928	0.3137	31.50	31.00	31.50	29.50	33.50	433,652	31.368	-3.08%
2015-06-02	0	0.325	0.320	0.325	0.295	0.330	35,146,000	10,998,150	0.3129	32.50	32.00	32.50	29.50	33.00	351,460	31.293	4.84%
2015-06-01	0	0.310	0.310	0.315	0.295	0.310	42,476,000	12,868,460	0.3030	31.00	31.00	31.50	29.50	31.00	424,760	30.296	6.90%
2015-05-29	0	0.290	0.290	0.295	0.280	0.315	85,640,000	25,672,200	0.2998	29.00	29.00	29.50	28.00	31.50	856,400	29.977	3.57%
2015-05-28	0	0.280	0.280	0.285	0.255	0.300	101,920,480	28,324,744	0.2779	28.00	28.00	28.50	25.50	30.00	1,019,205	27.791	9.80%
2015-05-27	0	0.255	0.250	0.255	0.245	0.270	87,900,000	22,348,600	0.2543	25.50	25.00	25.50	24.50	27.00	879,000	25.425	5.81%
2015-05-26	0	0.241	0.240	0.242	0.220	0.242	59,074,000	13,812,732	0.2338	24.10	24.00	24.20	22.00	24.20	590,740	23.382	6.64%
2015-05-22	0	0.226	0.224	0.226	0.218	0.236	36,740,000	8,248,160	0.2245	22.60	22.40	22.60	21.80	23.60	367,400	22.450	-3.00%
2015-05-21	0	0.233	0.231	0.234	0.225	0.248	108,514,000	25,661,782	0.2365	23.30	23.10	23.40	22.50	24.80	1,085,140	23.648	5.43%
2015-05-20	0	0.221	0.220	0.221	0.200	0.222	67,140,000	14,297,340	0.2129	22.10	22.00	22.10	20.00	22.20	671,400	21.295	3.76%
2015-05-19	0	0.213	0.213	0.214	0.211	0.228	28,474,000	6,179,790	0.2170	21.30	21.30	21.40	21.10	22.80	284,740	21.703	0.95%
2015-05-18	0	0.211	0.212	0.213	0.192	0.235	114,846,000	25,003,800	0.2177	21.10	21.20	21.30	19.20	23.50	1,148,460	21.772	8.21%
2015-05-15	0	0.195	0.193	0.196	0.189	0.206	39,436,000	7,779,480	0.1973	19.50	19.30	19.60	18.90	20.60	394,360	19.727	-2.01%
2015-05-14	0	0.199	0.198	0.199	0.194	0.223	81,772,000	16,725,356	0.2045	19.90	19.80	19.90	19.40	22.30	817,720	20.454	-7.44%
2015-05-13	0	0.215	0.215	0.216	0.170	0.245	413,105,000	90,496,300	0.2191	21.50	21.50	21.60	17.00	24.50	4,131,050	21.906	27.98%
2015-05-12	0	0.168	0.166	0.168	0.158	0.170	27,843,400	4,572,144	0.1642	16.80	16.60	16.80	15.80	17.00	278,434	16.421	-2.33%
2015-05-11	0	0.172	0.171	0.174	0.172	0.202	29,660,000	5,558,340	0.1874	17.20	17.10	17.40	17.20	20.20	296,600	18.740	-6.52%
2015-05-08	0	0.184	0.183	0.184	0.182	0.191	23,480,000	4,350,660	0.1853	18.40	18.30	18.40	18.20	19.10	234,800	18.529	0.00%
2015-05-07	0	0.184	0.184	0.185	0.178	0.211	105,856,000	20,070,500	0.1896	18.40	18.40	18.50	17.80	21.10	1,058,560	18.960	-12.80%
2015-05-06	0	0.211	0.209	0.215	0.148	0.227	277,519,000	54,297,231	0.1957	21.10	20.90	21.50	14.80	22.70	2,775,190	19.565	44.52%
2015-05-05	0	0.146	0.146	0.149	0.139	0.160	31,900,000	4,762,420	0.1493	14.60	14.60	14.90	13.90	16.00	319,000	14.929	-1.35%
2015-05-04	0	0.148	0.147	0.150	0.137	0.164	48,302,000	7,527,634	0.1558	14.80	14.70	15.00	13.70	16.40	483,020	15.585	-0.67%
2015-04-30	0	0.149	0.148	0.149	0.128	0.151	68,050,000	9,640,080	0.1417	14.90	14.80	14.90	12.80	15.10	680,500	14.166	13.74%
2015-04-29	0	0.131	0.131	0.132	0.120	0.138	39,781,600	5,204,100	0.1308	13.10	13.10	13.20	12.00	13.80	397,816	13.082	7.38%
2015-04-28	0	0.122	0.122	0.123	0.121	0.130	33,540,000	4,197,220	0.1251	12.20	12.20	12.30	12.10	13.00	335,400	12.514	3.39%
2015-04-27	0	0.118	0.117	0.118	0.117	0.122	13,140,000	1,563,620	0.1190	11.80	11.70	11.80	11.70	12.20	131,400	11.900	2.61%
2015-04-24	0	0.115	0.115	0.118	0.114	0.118	12,040,000	1,396,820	0.1160	11.50	11.50	11.80	11.40	11.80	120,400	11.601	0.88%
2015-04-23	0	0.114	0.114	0.115	0.112	0.120	34,076,000	3,932,980	0.1154	11.40	11.40	11.50	11.20	12.00	340,760	11.542	3.64%
2015-04-22	0	0.110	0.109	0.110	0.106	0.116	45,888,000	5,146,800	0.1122	11.00	10.90	11.00	10.60	11.60	458,880	11.216	1.85%
2015-04-21	0	0.108	0.107	0.110	0.101	0.110	10,300,000	1,106,800	0.1075	10.80	10.70	11.00	10.10	11.00	103,000	10.746	8.00%
2015-04-20	0	0.100	0.100	0.101	0.099	0.104	15,360,000	1,575,800	0.1026	10.00	10.00	10.10	9.900	10.40	153,600	10.259	-6.54%
2015-04-17	0	0.107	0.107	0.109	0.107	0.114	17,710,000	1,940,040	0.1095	10.70	10.70	10.90	10.70	11.40	177,100	10.954	-1.83%
2015-04-16	0	0.109	0.109	0.110	0.106	0.122	65,528,000	7,393,220	0.1128	10.90	10.90	11.00	10.60	12.20	655,280	11.283	0.93%
2015-04-15	0	0.108	0.108	0.109	0.103	0.110	12,544,000	1,347,940	0.1075	10.80	10.80	10.90	10.30	11.00	125,440	10.746	4.85%
2015-04-14	0	0.103	0.103	0.104	0.102	0.108	13,257,200	1,398,570	0.1055	10.30	10.30	10.40	10.20	10.80	132,572	10.550	0.00%
2015-04-13	0	0.103	0.102	0.103	0.093	0.110	26,688,000	2,737,524	0.1026	10.30	10.20	10.30	9.300	11.00	266,880	10.258	11.96%
2015-04-10	0	0.092	0.092	0.095	0.092	0.096	5,880,000	551,400	0.0938	9.200	9.200	9.500	9.200	9.600	58,800	9.3776	1.10%
2015-04-09	0	0.091	0.089	0.091	0.089	0.093	4,438,000	403,538	0.0909	9.100	8.900	9.100	8.900	9.300	44,380	9.0928	1.11%
2015-04-08	0	0.090	0.088	0.090	0.090	0.097	9,980,000	906,800	0.0909	9.000	8.800	9.000	9.000	9.700	99,800	9.0862	-5.26%
2015-04-02	0	0.095	0.093	0.095	0.090	0.096	4,340,000	405,600	0.0935	9.500	9.300	9.500	9.000	9.600	43,400	9.3456	5.56%
2015-04-01	0	0.090	0.089	0.092	0.087	0.090	3,080,000	271,080	0.0880	9.000	8.900	9.200	8.700	9.000	30,800	8.8013	0.00%
2015-03-31	0	0.090	0.089	0.094	0.090	0.092	523,600	47,495	0.0907	9.000	8.900	9.400	9.000	9.200	5,236	9.0709	1.12%
2015-03-30	0	0.089	0.089	0.092	0.088	0.090	1,700,000	150,760	0.0887	8.900	8.900	9.200	8.800	9.000	17,000	8.8682	-1.11%
2015-03-27	0	0.090	0.088	0.091	0.088	0.091	2,580,000	229,300	0.0889	9.000	8.800	9.100	8.800	9.100	25,800	8.8876	-3.23%
2015-03-26	0	0.093	0.091	0.094	0.089	0.094	2,200,000	202,780	0.0922	9.300	9.100	9.400	8.900	9.400	22,000	9.2173	0.00%
2015-03-25	0	0.093	0.091	0.093	0.091	0.094	1,222,000	111,570	0.0913	9.300	9.100	9.300	9.100	9.400	12,220	9.1301	-3.12%
2015-03-24	0	0.096	0.092	0.097	0.090	0.096	2,410,000	222,010	0.0921	9.600	9.200	9.700	9.000	9.600	24,100	9.2120	6.67%
2015-03-23	0	0.090	0.090	0.091	0.090	0.090	300,000	27,000	0.0900	9.000	9.000	9.100	9.000	9.000	3,000	9.0000	3.45%
2015-03-20	0	0.087	0.087	0.088	0.087	0.088	3,754,000	329,420	0.0878	8.700	8.700	8.800	8.700	8.800	37,540	8.7752	-2.25%
2015-03-19	0	0.089	0.089	0.090	0.088	0.091	1,000,000	89,200	0.0892	8.900	8.900	9.000	8.800	9.100	10,000	8.9200	0.00%
2015-03-18	0	0.089	0.088	0.092	0.088	0.089	660,000	58,540	0.0887	8.900	8.800	9.200	8.800	8.900	6,600	8.8697	-2.20%
2015-03-17	0	0.091	0.088	0.093	0.086	0.091	1,900,000	168,500	0.0887	9.100	8.800	9.300	8.600	9.100	19,000	8.8684	1.11%
2015-03-16	0	0.090	0.090	0.092	0.090	0.091	200,000	18,100	0.0905	9.000	9.000	9.200	9.000	9.100	2,000	9.0500	0.00%
2015-03-13	0	0.090	0.089	0.092	0.090	0.091	2,220,000	201,620	0.0908	9.000	8.900	9.200	9.000	9.100	22,200	9.0820	0.00%
2015-03-12	0	0.090	0.089	0.090	0.090	0.090	1,112,000	99,984	0.0899	9.000	8.900	9.000	9.000	9.000	11,120	8.9914	0.00%
2015-03-11	0	0.090	0.087	0.090	0.083	0.093	3,740,000	329,720	0.0882	9.000	8.700	9.000	8.300	9.300	37,400	8.8160	-1.10%
2015-03-10	0	0.091	0.090	0.092	0.091	0.092	400,000	36,500	0.0913	9.100	9.000	9.200	9.100	9.200	4,000	9.1250	-1.09%
2015-03-09	0	0.092	0.090	0.093	0.087	0.092	1,500,000	134,760	0.0898	9.200	9.000	9.300	8.700	9.200	15,000	8.9840	-3.16%
2015-03-06	0	0.095	0.092	0.096	0.092	0.095	320,000	29,900	0.0934	9.500	9.200	9.600	9.200	9.500	3,200	9.3438	4.40%
2015-03-05	0	0.091	0.090	0.092	0.087	0.092	1,640,000	146,540	0.0894	9.100	9.000	9.200	8.700	9.200	16,400	8.9354	-2.15%
2015-03-04	0	0.093	0.093	0.095	0.092	0.092	120,000	11,040	0.0920	9.300	9.300	9.500	9.200	9.200	1,200	9.2000	-2.11%
2015-03-03	0	0.095	0.095	0.097	0.090	0.098	2,320,000	218,920	0.0944	9.500	9.500	9.700	9.000	9.800	23,200	9.4362	3.26%
2015-03-02	0	0.092	0.090	0.093	0.092	0.092	80,000	7,360	0.0920	9.200	9.000	9.300	9.200	9.200	800	9.2000	0.00%
2015-02-27	0	0.092	0.091	0.094	0.090	0.092	120,000	10,920	0.0910	9.200	9.100	9.400	9.000	9.200	1,200	9.1000	-1.08%
2015-02-26	0	0.093	0.092	0.094	0.091	0.093	800,000	73,680	0.0921	9.300	9.200	9.400	9.100	9.300	8,000	9.2100	0.00%
2015-02-25	0	0.093	0.093	0.094	0.092	0.097	1,660,000	154,540	0.0931	9.300	9.300	9.400	9.200	9.700	16,600	9.3096	-5.10%
2015-02-24	0	0.098	0.098	0.099	0.095	0.096	820,000	78,000	0.0951	9.800	9.800	9.900	9.500	9.600	8,200	9.5122	1.03%
2015-02-23	0	0.097	0.097	0.100	-	-	0	0	-	9.700	9.700	10.00	-	-	0	-	0.00%
2015-02-18	0	0.097	0.097	0.101	-	-	0	0	-	9.700	9.700	10.10	-	-	0	-	0.00%
2015-02-17	0	0.097	0.097	0.100	-	-	0	0	-	9.700	9.700	10.00	-	-	0	-	0.00%
2015-02-16	0	0.097	0.097	0.099	0.096	0.101	300,000	29,400	0.0980	9.700	9.700	9.900	9.600	10.10	3,000	9.8000	0.00%
2015-02-13	0	0.097	0.096	0.099	0.097	0.100	1,460,000	145,020	0.0993	9.700	9.600	9.900	9.700	10.00	14,600	9.9329	1.04%
2015-02-12	0	0.096	0.096	0.099	0.096	0.096	108,000	10,320	0.0956	9.600	9.600	9.900	9.600	9.600	1,080	9.5556	-4.00%
2015-02-11	0	0.100	0.096	0.100	0.099	0.100	820,000	81,780	0.0997	10.00	9.600	10.00	9.900	10.00	8,200	9.9732	5.26%
2015-02-10	0	0.095	0.095	0.100	0.093	0.097	900,000	85,300	0.0948	9.500	9.500	10.00	9.300	9.700	9,000	9.4778	-3.06%
2015-02-09	0	0.098	0.097	0.100	0.096	0.098	1,236,000	119,760	0.0969	9.800	9.700	10.00	9.600	9.800	12,360	9.6893	1.03%
2015-02-06	0	0.097	0.096	0.098	-	-	0	0	-	9.700	9.600	9.800	-	-	0	-	0.00%
2015-02-05	0	0.097	0.097	0.098	0.096	0.097	100,000	9,620	0.0962	9.700	9.700	9.800	9.600	9.700	1,000	9.6200	-1.02%
2015-02-04	0	0.098	0.098	0.102	0.097	0.099	1,184,000	115,540	0.0976	9.800	9.800	10.20	9.700	9.900	11,840	9.7584	-1.01%
2015-02-03	0	0.099	0.099	0.101	0.098	0.098	500,000	49,000	0.0980	9.900	9.900	10.10	9.800	9.800	5,000	9.8000	0.00%
2015-02-02	0	0.099	0.098	0.103	0.099	0.099	380,000	37,300	0.0982	9.900	9.800	10.30	9.900	9.900	3,800	9.8158	0.00%
2015-01-30	0	0.099	0.099	0.102	0.098	0.101	1,640,000	163,320	0.0996	9.900	9.900	10.20	9.800	10.10	16,400	9.9585	0.00%
2015-01-29	0	0.099	0.098	0.099	0.096	0.101	4,320,000	423,020	0.0979	9.900	9.800	9.900	9.600	10.10	43,200	9.7921	-1.98%
2015-01-28	0	0.101	0.101	0.104	0.101	0.104	108,000	11,084	0.1026	10.10	10.10	10.40	10.10	10.40	1,080	10.263	-2.88%
2015-01-27	0	0.104	0.102	0.104	0.100	0.104	1,340,000	137,000	0.1022	10.40	10.20	10.40	10.00	10.40	13,400	10.224	1.96%
2015-01-26	0	0.102	0.102	0.104	0.102	0.102	100,000	10,200	0.1020	10.20	10.20	10.40	10.20	10.20	1,000	10.200	0.00%
2015-01-23	0	0.102	0.102	0.104	0.101	0.106	1,720,000	177,740	0.1033	10.20	10.20	10.40	10.10	10.60	17,200	10.334	0.99%
2015-01-22	0	0.101	0.101	0.104	0.101	0.101	220,000	22,220	0.1010	10.10	10.10	10.40	10.10	10.10	2,200	10.100	-3.81%
2015-01-21	0	0.105	0.101	0.105	0.104	0.105	360,000	37,500	0.1042	10.50	10.10	10.50	10.40	10.50	3,600	10.417	2.94%
2015-01-20	0	0.102	0.102	0.104	0.099	0.102	2,080,000	209,480	0.1007	10.20	10.20	10.40	9.900	10.20	20,800	10.071	2.00%
2015-01-19	0	0.100	0.100	0.101	0.098	0.104	4,820,000	486,420	0.1009	10.00	10.00	10.10	9.800	10.40	48,200	10.092	-4.76%
2015-01-16	0	0.105	0.104	0.108	0.105	0.105	1,124,000	117,980	0.1050	10.50	10.40	10.80	10.50	10.50	11,240	10.496	-0.94%
2015-01-15	0	0.106	0.105	0.108	0.105	0.108	220,000	23,360	0.1062	10.60	10.50	10.80	10.50	10.80	2,200	10.618	-1.85%
2015-01-14	0	0.108	0.106	0.108	0.106	0.110	3,260,000	352,440	0.1081	10.80	10.60	10.80	10.60	11.00	32,600	10.811	2.86%
2015-01-13	0	0.105	0.105	0.107	0.104	0.108	1,960,000	208,420	0.1063	10.50	10.50	10.70	10.40	10.80	19,600	10.634	1.94%
2015-01-12	0	0.103	0.103	0.104	0.103	0.103	80,000	8,240	0.1030	10.30	10.30	10.40	10.30	10.30	800	10.300	-1.90%
2015-01-09	0	0.105	0.105	0.106	0.104	0.105	1,364,000	142,400	0.1044	10.50	10.50	10.60	10.40	10.50	13,640	10.440	0.00%
2015-01-08	0	0.105	0.105	0.106	0.105	0.105	1,300,000	136,500	0.1050	10.50	10.50	10.60	10.50	10.50	13,000	10.500	-1.87%
2015-01-07	0	0.107	0.105	0.108	0.105	0.107	746,000	79,248	0.1062	10.70	10.50	10.80	10.50	10.70	7,460	10.623	0.94%
2015-01-06	0	0.106	0.105	0.106	0.104	0.107	1,380,000	144,800	0.1049	10.60	10.50	10.60	10.40	10.70	13,800	10.493	0.95%
2015-01-05	0	0.105	0.105	0.108	0.105	0.108	2,436,000	257,060	0.1055	10.50	10.50	10.80	10.50	10.80	24,360	10.553	0.00%
2015-01-02	0	0.105	0.105	0.107	0.105	0.106	1,200,000	126,480	0.1054	10.50	10.50	10.70	10.50	10.60	12,000	10.540	-3.67%
2014-12-31	0	0.109	0.107	0.109	-	-	0	0	-	10.90	10.70	10.90	-	-	0	-	0.00%
2014-12-30	0	0.109	0.106	0.109	0.106	0.110	1,680,000	181,600	0.1081	10.90	10.60	10.90	10.60	11.00	16,800	10.810	0.93%
2014-12-29	0	0.108	0.106	0.108	0.107	0.109	600,000	64,900	0.1082	10.80	10.60	10.80	10.70	10.90	6,000	10.817	3.85%
2014-12-24	0	0.104	0.103	0.104	0.104	0.104	100,000	10,400	0.1040	10.40	10.30	10.40	10.40	10.40	1,000	10.400	-0.95%
2014-12-23	0	0.105	0.105	0.108	0.104	0.105	964,000	100,324	0.1041	10.50	10.50	10.80	10.40	10.50	9,640	10.407	-1.87%
2014-12-22	0	0.107	0.105	0.107	0.100	0.108	3,946,000	419,220	0.1062	10.70	10.50	10.70	10.00	10.80	39,460	10.624	2.88%
2014-12-19	0	0.104	0.103	0.106	0.101	0.108	3,360,000	346,200	0.1030	10.40	10.30	10.60	10.10	10.80	33,600	10.304	0.00%
2014-12-18	0	0.104	0.103	0.106	0.103	0.105	832,000	86,320	0.1038	10.40	10.30	10.60	10.30	10.50	8,320	10.375	0.97%
2014-12-17	0	0.103	0.102	0.106	0.102	0.104	3,200,000	330,020	0.1031	10.30	10.20	10.60	10.20	10.40	32,000	10.313	-0.96%
2014-12-16	0	0.104	0.104	0.106	0.103	0.108	2,580,000	275,180	0.1067	10.40	10.40	10.60	10.30	10.80	25,800	10.666	-2.80%
2014-12-15	0	0.107	0.104	0.107	0.102	0.107	1,296,000	135,640	0.1047	10.70	10.40	10.70	10.20	10.70	12,960	10.466	1.90%
2014-12-12	0	0.105	0.105	0.108	0.103	0.108	2,680,000	284,320	0.1061	10.50	10.50	10.80	10.30	10.80	26,800	10.609	0.00%
2014-12-11	0	0.105	0.104	0.105	0.105	0.106	2,240,000	235,400	0.1051	10.50	10.40	10.50	10.50	10.60	22,400	10.509	-2.78%
2014-12-10	0	0.108	0.105	0.108	0.104	0.109	940,000	99,620	0.1060	10.80	10.50	10.80	10.40	10.90	9,400	10.598	2.86%
2014-12-09	0	0.105	0.105	0.106	0.104	0.107	8,760,400	922,280	0.1053	10.50	10.50	10.60	10.40	10.70	87,604	10.528	-2.78%
2014-12-08	0	0.108	0.108	0.110	0.105	0.110	5,540,000	589,520	0.1064	10.80	10.80	11.00	10.50	11.00	55,400	10.641	0.00%
2014-12-05	0	0.108	0.106	0.108	0.106	0.112	4,540,000	490,900	0.1081	10.80	10.60	10.80	10.60	11.20	45,400	10.813	-3.57%
2014-12-04	0	0.112	0.108	0.112	0.107	0.112	4,160,000	454,100	0.1092	11.20	10.80	11.20	10.70	11.20	41,600	10.916	2.75%
2014-12-03	0	0.109	0.108	0.110	0.107	0.110	5,560,000	604,380	0.1087	10.90	10.80	11.00	10.70	11.00	55,600	10.870	-0.91%
2014-12-02	0	0.110	0.110	0.112	0.109	0.113	2,900,000	319,700	0.1102	11.00	11.00	11.20	10.90	11.30	29,000	11.024	0.92%
2014-12-01	0	0.109	0.109	0.110	0.109	0.115	10,160,000	1,135,620	0.1118	10.90	10.90	11.00	10.90	11.50	101,600	11.177	-2.68%
2014-11-28	0	0.112	0.112	0.115	0.111	0.113	920,000	102,420	0.1113	11.20	11.20	11.50	11.10	11.30	9,200	11.133	-0.88%
2014-11-27	0	0.113	0.112	0.113	0.110	0.115	8,100,000	906,860	0.1120	11.30	11.20	11.30	11.00	11.50	81,000	11.196	-1.74%
2014-11-26	0	0.115	0.115	0.117	0.113	0.119	10,400,000	1,202,200	0.1156	11.50	11.50	11.70	11.30	11.90	104,000	11.560	-0.86%
2014-11-25	0	0.116	0.115	0.117	0.115	0.126	10,980,000	1,318,680	0.1201	11.60	11.50	11.70	11.50	12.60	109,800	12.010	-5.69%
2014-11-24	0	0.123	0.123	0.124	0.118	0.126	18,980,000	2,318,100	0.1221	12.30	12.30	12.40	11.80	12.60	189,800	12.213	0.82%
2014-11-21	0	0.122	0.122	0.123	0.112	0.125	24,302,000	2,910,392	0.1198	12.20	12.20	12.30	11.20	12.50	243,020	11.976	5.17%
2014-11-20	0	0.116	0.116	0.117	0.115	0.138	149,260,000	18,685,520	0.1252	11.60	11.60	11.70	11.50	13.80	1,492,600	12.519	0.00%
2014-11-19	0	0.116	0.115	0.116	0.111	0.117	24,040,000	2,752,040	0.1145	11.60	11.50	11.60	11.10	11.70	240,400	11.448	2.65%
2014-11-18	0	0.113	0.110	0.114	0.107	0.115	11,860,000	1,334,100	0.1125	11.30	11.00	11.40	10.70	11.50	118,600	11.249	4.63%
2014-11-17	0	0.108	0.107	0.108	0.105	0.111	6,550,000	707,720	0.1080	10.80	10.70	10.80	10.50	11.10	65,500	10.805	1.89%
2014-11-14	0	0.106	0.105	0.107	0.104	0.120	38,792,000	4,356,460	0.1123	10.60	10.50	10.70	10.40	12.00	387,920	11.230	2.91%
2014-11-13	0	0.103	0.103	0.104	0.099	0.103	3,442,000	348,792	0.1013	10.30	10.30	10.40	9.900	10.30	34,420	10.133	0.00%
2014-11-12	0	0.103	0.103	0.105	0.100	0.105	8,020,000	813,940	0.1015	10.30	10.30	10.50	10.00	10.50	80,200	10.149	-1.90%
2014-11-11	0	0.105	0.103	0.105	0.102	0.105	1,220,000	125,040	0.1025	10.50	10.30	10.50	10.20	10.50	12,200	10.249	0.00%
2014-11-10	0	0.105	0.105	0.108	0.100	0.109	5,040,000	521,840	0.1035	10.50	10.50	10.80	10.00	10.90	50,400	10.354	-1.87%
2014-11-07	0	0.107	0.107	0.109	0.107	0.109	820,000	88,160	0.1075	10.70	10.70	10.90	10.70	10.90	8,200	10.751	-1.83%
2014-11-06	0	0.109	0.108	0.109	0.105	0.109	1,220,000	129,600	0.1062	10.90	10.80	10.90	10.50	10.90	12,200	10.623	3.81%
2014-11-05	0	0.105	0.104	0.107	0.105	0.108	5,420,000	572,680	0.1057	10.50	10.40	10.70	10.50	10.80	54,200	10.566	-4.55%
2014-11-04	0	0.110	0.108	0.113	0.108	0.114	1,658,000	183,940	0.1109	11.00	10.80	11.30	10.80	11.40	16,580	11.094	-3.51%
2014-11-03	0	0.114	0.112	0.114	0.106	0.116	17,240,000	1,939,400	0.1125	11.40	11.20	11.40	10.60	11.60	172,400	11.249	7.55%
2014-10-31	0	0.106	0.103	0.106	0.102	0.106	960,000	100,520	0.1047	10.60	10.30	10.60	10.20	10.60	9,600	10.471	0.00%
2014-10-30	0	0.106	0.106	0.108	0.104	0.108	2,456,200	261,870	0.1066	10.60	10.60	10.80	10.40	10.80	24,562	10.662	1.92%
2014-10-29	0	0.104	0.102	0.104	0.101	0.104	1,020,000	106,040	0.1040	10.40	10.20	10.40	10.10	10.40	10,200	10.396	0.00%
2014-10-28	0	0.104	0.103	0.105	0.101	0.104	960,000	98,540	0.1026	10.40	10.30	10.50	10.10	10.40	9,600	10.265	2.97%
2014-10-27	0	0.101	0.101	0.103	0.101	0.101	176,000	17,680	0.1005	10.10	10.10	10.30	10.10	10.10	1,760	10.045	-1.94%
2014-10-24	0	0.103	0.103	0.104	0.101	0.105	560,000	57,300	0.1023	10.30	10.30	10.40	10.10	10.50	5,600	10.232	0.98%
2014-10-23	0	0.102	0.101	0.103	0.102	0.103	320,000	32,800	0.1025	10.20	10.10	10.30	10.20	10.30	3,200	10.250	-2.86%
2014-10-22	0	0.105	0.104	0.106	0.102	0.107	760,000	79,200	0.1042	10.50	10.40	10.60	10.20	10.70	7,600	10.421	2.94%
2014-10-21	0	0.102	0.102	0.104	0.102	0.108	1,204,000	124,100	0.1031	10.20	10.20	10.40	10.20	10.80	12,040	10.307	-2.86%
2014-10-20	0	0.105	0.103	0.105	0.103	0.105	1,360,000	141,320	0.1039	10.50	10.30	10.50	10.30	10.50	13,600	10.391	2.94%
2014-10-17	0	0.102	0.101	0.103	0.100	0.108	5,900,000	602,460	0.1021	10.20	10.10	10.30	10.00	10.80	59,000	10.211	0.00%
2014-10-16	0	0.102	0.101	0.102	0.100	0.102	2,120,000	214,380	0.1011	10.20	10.10	10.20	10.00	10.20	21,200	10.112	-1.92%
2014-10-15	0	0.104	0.104	0.105	0.102	0.105	1,320,000	136,200	0.1032	10.40	10.40	10.50	10.20	10.50	13,200	10.318	0.97%
2014-10-14	0	0.103	0.103	0.105	0.102	0.106	2,670,000	276,030	0.1034	10.30	10.30	10.50	10.20	10.60	26,700	10.338	-3.74%
2014-10-13	0	0.107	0.105	0.109	0.107	0.107	216,000	23,000	0.1065	10.70	10.50	10.90	10.70	10.70	2,160	10.648	0.00%
2014-10-10	0	0.107	0.107	0.108	0.106	0.108	1,520,000	162,860	0.1071	10.70	10.70	10.80	10.60	10.80	15,200	10.714	-2.73%
2014-10-09	0	0.110	0.110	0.111	0.104	0.113	6,920,000	759,160	0.1097	11.00	11.00	11.10	10.40	11.30	69,200	10.971	6.80%
2014-10-08	0	0.103	0.103	0.105	0.102	0.105	2,540,000	263,100	0.1036	10.30	10.30	10.50	10.20	10.50	25,400	10.358	-3.74%
2014-10-07	0	0.107	0.105	0.107	0.104	0.107	2,280,000	239,900	0.1052	10.70	10.50	10.70	10.40	10.70	22,800	10.522	-1.83%
2014-10-06	0	0.109	0.106	0.109	0.103	0.109	1,520,000	164,160	0.1080	10.90	10.60	10.90	10.30	10.90	15,200	10.800	4.81%
2014-10-03	0	0.104	0.104	0.105	0.100	0.105	4,280,000	443,060	0.1035	10.40	10.40	10.50	10.00	10.50	42,800	10.352	-0.95%
2014-09-30	0	0.105	0.104	0.105	0.099	0.105	6,680,000	676,760	0.1013	10.50	10.40	10.50	9.900	10.50	66,800	10.131	0.96%
2014-09-29	0	0.104	0.104	0.105	0.103	0.110	9,460,000	991,460	0.1048	10.40	10.40	10.50	10.30	11.00	94,600	10.481	-6.31%
2014-09-26	0	0.111	0.110	0.112	0.110	0.114	6,580,000	742,820	0.1129	11.10	11.00	11.20	11.00	11.40	65,800	11.289	-2.63%
2014-09-25	0	0.114	0.113	0.115	0.112	0.120	13,200,000	1,531,260	0.1160	11.40	11.30	11.50	11.20	12.00	132,000	11.600	0.00%
2014-09-24	0	0.114	0.112	0.115	0.110	0.114	5,100,000	569,860	0.1117	11.40	11.20	11.50	11.00	11.40	51,000	11.174	1.79%
2014-09-23	0	0.112	0.110	0.112	0.107	0.116	3,600,000	400,260	0.1112	11.20	11.00	11.20	10.70	11.60	36,000	11.118	0.00%
2014-09-22	0	0.112	0.110	0.112	0.109	0.113	4,542,800	501,248	0.1103	11.20	11.00	11.20	10.90	11.30	45,428	11.034	-2.61%
2014-09-19	0	0.115	0.115	0.117	0.113	0.115	980,000	111,400	0.1137	11.50	11.50	11.70	11.30	11.50	9,800	11.367	1.77%
2014-09-18	0	0.113	0.113	0.116	0.112	0.116	2,440,000	276,220	0.1132	11.30	11.30	11.60	11.20	11.60	24,400	11.320	-0.88%
2014-09-17	0	0.114	0.113	0.116	0.112	0.116	4,384,000	495,760	0.1131	11.40	11.30	11.60	11.20	11.60	43,840	11.308	0.88%
2014-09-16	0	0.113	0.112	0.113	0.113	0.115	2,500,000	283,460	0.1134	11.30	11.20	11.30	11.30	11.50	25,000	11.338	-1.74%
2014-09-15	0	0.115	0.114	0.117	0.114	0.120	6,778,200	793,980	0.1171	11.50	11.40	11.70	11.40	12.00	67,782	11.714	-1.71%
2014-09-12	0	0.117	0.116	0.117	0.114	0.123	13,661,600	1,593,869	0.1167	11.70	11.60	11.70	11.40	12.30	136,616	11.667	-2.50%
2014-09-11	0	0.120	0.120	0.121	0.113	0.125	46,020,000	5,541,380	0.1204	12.00	12.00	12.10	11.30	12.50	460,200	12.041	5.26%
2014-09-10	0	0.114	0.111	0.114	0.109	0.114	5,072,000	570,808	0.1125	11.40	11.10	11.40	10.90	11.40	50,720	11.254	1.79%
2014-09-08	0	0.112	0.111	0.114	0.109	0.113	8,460,000	948,900	0.1122	11.20	11.10	11.40	10.90	11.30	84,600	11.216	2.75%
2014-09-05	0	0.109	0.107	0.109	0.105	0.109	5,880,000	627,160	0.1067	10.90	10.70	10.90	10.50	10.90	58,800	10.666	2.83%
2014-09-04	0	0.106	0.106	0.107	0.103	0.110	2,260,000	239,000	0.1058	10.60	10.60	10.70	10.30	11.00	22,600	10.575	-1.85%
2014-09-03	0	0.108	0.107	0.109	0.103	0.111	12,100,000	1,297,200	0.1072	10.80	10.70	10.90	10.30	11.10	121,000	10.721	3.85%
2014-09-02	0	0.104	0.104	0.105	0.103	0.105	2,760,000	284,680	0.1031	10.40	10.40	10.50	10.30	10.50	27,600	10.314	0.00%
2014-09-01	0	0.104	0.104	0.105	0.103	0.108	10,060,000	1,052,560	0.1046	10.40	10.40	10.50	10.30	10.80	100,600	10.463	-3.70%
2014-08-29	0	0.108	0.108	0.109	0.107	0.110	5,580,000	605,120	0.1084	10.80	10.80	10.90	10.70	11.00	55,800	10.844	1.89%
2014-08-28	0	0.106	0.106	0.108	0.106	0.113	8,440,000	928,620	0.1100	10.60	10.60	10.80	10.60	11.30	84,400	11.003	-5.36%
2014-08-27	0	0.112	0.111	0.112	0.110	0.113	7,020,000	781,940	0.1114	11.20	11.10	11.20	11.00	11.30	70,200	11.139	1.82%
2014-08-26	0	0.110	0.109	0.110	0.108	0.113	16,100,000	1,767,640	0.1098	11.00	10.90	11.00	10.80	11.30	161,000	10.979	-3.51%
2014-08-25	0	0.114	0.113	0.114	0.113	0.115	5,600,000	638,280	0.1140	11.40	11.30	11.40	11.30	11.50	56,000	11.398	0.88%
2014-08-22	0	0.113	0.113	0.114	0.112	0.118	14,580,000	1,664,280	0.1141	11.30	11.30	11.40	11.20	11.80	145,800	11.415	-2.59%
2014-08-21	0	0.116	0.115	0.116	0.116	0.121	10,940,000	1,293,360	0.1182	11.60	11.50	11.60	11.60	12.10	109,400	11.822	-1.69%
2014-08-20	0	0.118	0.118	0.120	0.116	0.120	12,580,000	1,494,300	0.1188	11.80	11.80	12.00	11.60	12.00	125,800	11.878	-1.67%
2014-08-19	0	0.120	0.120	0.122	0.119	0.130	38,972,000	4,806,720	0.1233	12.00	12.00	12.20	11.90	13.00	389,720	12.334	-4.00%
2014-08-18	0	0.125	0.124	0.125	0.118	0.128	83,272,000	10,182,900	0.1223	12.50	12.40	12.50	11.80	12.80	832,720	12.228	5.93%
2014-08-15	0	0.118	0.117	0.119	0.114	0.124	50,940,000	6,086,760	0.1195	11.80	11.70	11.90	11.40	12.40	509,400	11.949	3.51%
2014-08-14	0	0.114	0.114	0.116	0.113	0.119	15,568,800	1,802,295	0.1158	11.40	11.40	11.60	11.30	11.90	155,688	11.576	-0.87%
2014-08-13	0	0.115	0.114	0.115	0.110	0.115	9,220,000	1,046,680	0.1135	11.50	11.40	11.50	11.00	11.50	92,200	11.352	3.60%
2014-08-12	0	0.111	0.111	0.112	0.111	0.115	11,640,000	1,303,900	0.1120	11.10	11.10	11.20	11.10	11.50	116,400	11.202	-2.63%
2014-08-11	0	0.114	0.113	0.115	0.110	0.121	37,860,000	4,419,540	0.1167	11.40	11.30	11.50	11.00	12.10	378,600	11.673	3.64%
2014-08-08	0	0.110	0.109	0.110	0.109	0.112	5,624,000	617,840	0.1099	11.00	10.90	11.00	10.90	11.20	56,240	10.986	-1.79%
2014-08-07	0	0.112	0.111	0.112	0.111	0.115	5,740,000	648,120	0.1129	11.20	11.10	11.20	11.10	11.50	57,400	11.291	-0.88%
2014-08-06	0	0.113	0.112	0.113	0.107	0.113	10,044,000	1,110,380	0.1106	11.30	11.20	11.30	10.70	11.30	100,440	11.055	4.63%
2014-08-05	0	0.108	0.108	0.110	0.107	0.111	6,400,000	696,220	0.1088	10.80	10.80	11.00	10.70	11.10	64,000	10.878	-3.57%
2014-08-04	0	0.112	0.110	0.112	0.110	0.114	12,520,000	1,400,560	0.1119	11.20	11.00	11.20	11.00	11.40	125,200	11.187	-2.61%
2014-08-01	0	0.115	0.113	0.114	0.110	0.117	24,580,000	2,793,840	0.1137	11.50	11.30	11.40	11.00	11.70	245,800	11.366	2.68%
2014-07-31	0	0.112	0.111	0.112	0.111	0.116	15,628,000	1,771,392	0.1133	11.20	11.10	11.20	11.10	11.60	156,280	11.335	-3.45%
2014-07-30	0	0.116	0.115	0.116	0.105	0.125	104,940,000	12,249,780	0.1167	11.60	11.50	11.60	10.50	12.50	1,049,400	11.673	10.48%
2014-07-29	0	0.105	0.105	0.106	0.104	0.109	10,040,000	1,060,100	0.1056	10.50	10.50	10.60	10.40	10.90	100,400	10.559	-2.78%
2014-07-28	0	0.108	0.106	0.108	0.105	0.110	9,440,000	1,014,900	0.1075	10.80	10.60	10.80	10.50	11.00	94,400	10.751	0.00%
2014-07-25	0	0.108	0.108	0.109	0.104	0.114	26,320,000	2,848,040	0.1082	10.80	10.80	10.90	10.40	11.40	263,200	10.821	-1.82%
2014-07-24	0	0.110	0.110	0.111	0.103	0.119	149,821,000	16,800,050	0.1121	11.00	11.00	11.10	10.30	11.90	1,498,210	11.213	10.00%
2014-07-23	0	0.100	0.100	0.102	0.098	0.102	15,060,000	1,504,020	0.0999	10.00	10.00	10.20	9.800	10.20	150,600	9.9869	0.00%
2014-07-22	0	0.100	0.100	0.101	0.095	0.106	37,320,000	3,734,980	0.1001	10.00	10.00	10.10	9.500	10.60	373,200	10.008	-3.85%
2014-07-21	0	0.104	0.102	0.104	0.102	0.107	12,548,000	1,307,400	0.1042	10.40	10.20	10.40	10.20	10.70	125,480	10.419	-0.95%
2014-07-18	0	0.105	0.103	0.105	0.096	0.105	30,440,200	3,065,099	0.1007	10.50	10.30	10.50	9.600	10.50	304,402	10.069	3.96%
2014-07-17	0	0.101	0.100	0.103	0.100	0.108	21,740,000	2,235,380	0.1028	10.10	10.00	10.30	10.00	10.80	217,400	10.282	-5.61%
2014-07-16	0	0.107	0.106	0.107	0.104	0.109	16,982,000	1,803,500	0.1062	10.70	10.60	10.70	10.40	10.90	169,820	10.620	0.00%
2014-07-15	0	0.107	0.106	0.107	0.102	0.110	46,100,000	4,901,160	0.1063	10.70	10.60	10.70	10.20	11.00	461,000	10.632	2.88%
2014-07-14	0	0.104	0.102	0.104	0.099	0.116	89,120,000	9,411,100	0.1056	10.40	10.20	10.40	9.900	11.60	891,200	10.560	-7.14%
2014-07-11	0	0.112	0.112	0.113	0.110	0.128	91,700,000	10,621,880	0.1158	11.20	11.20	11.30	11.00	12.80	917,000	11.583	-11.11%
2014-07-10	0	0.126	0.124	0.126	0.119	0.128	65,300,000	8,068,320	0.1236	12.60	12.40	12.60	11.90	12.80	653,000	12.356	5.88%
2014-07-09	0	0.119	0.118	0.119	0.114	0.131	142,780,000	17,611,240	0.1233	11.90	11.80	11.90	11.40	13.10	1,427,800	12.335	-0.83%
2014-07-08	0	0.120	0.119	0.120	0.116	0.151	195,415,000	25,384,170	0.1299	12.00	11.90	12.00	11.60	15.10	1,954,150	12.990	-18.37%
2014-07-07	0	0.147	0.147	0.148	0.103	0.156	488,685,600	70,531,312	0.1443	14.70	14.70	14.80	10.30	15.60	4,886,856	14.433	38.68%
2014-07-04	0	0.106	0.106	0.107	0.098	0.109	25,064,000	2,582,136	0.1030	10.60	10.60	10.70	9.800	10.90	250,640	10.302	7.07%
2014-07-03	0	0.099	0.097	0.099	0.093	0.099	2,240,000	217,000	0.0969	9.900	9.700	9.900	9.300	9.900	22,400	9.6875	6.45%
2014-07-02	0	0.093	0.093	0.098	0.090	0.092	40,000	3,640	0.0910	9.300	9.300	9.800	9.000	9.200	400	9.1000	1.09%
2014-06-30	0	0.092	0.092	0.093	0.092	0.096	2,640,000	244,680	0.0927	9.200	9.200	9.300	9.200	9.600	26,400	9.2682	-4.17%
2014-06-27	0	0.096	0.093	0.097	0.096	0.096	740,000	70,840	0.0957	9.600	9.300	9.700	9.600	9.600	7,400	9.5730	1.05%
2014-06-26	0	0.095	0.094	0.095	0.093	0.096	1,520,000	143,760	0.0946	9.500	9.400	9.500	9.300	9.600	15,200	9.4579	2.15%
2014-06-25	0	0.093	0.093	0.095	-	-	0	0	-	9.300	9.300	9.500	-	-	0	-	0.00%
2014-06-24	0	0.093	0.091	0.094	-	-	0	0	-	9.300	9.100	9.400	-	-	0	-	0.00%
2014-06-23	0	0.093	0.093	0.095	0.091	0.094	1,280,000	117,180	0.0915	9.300	9.300	9.500	9.100	9.400	12,800	9.1547	1.09%
2014-06-20	0	0.092	0.092	0.093	0.091	0.092	400,000	36,600	0.0915	9.200	9.200	9.300	9.100	9.200	4,000	9.1500	-1.08%
2014-06-19	0	0.093	0.093	0.094	0.091	0.095	820,000	76,820	0.0937	9.300	9.300	9.400	9.100	9.500	8,200	9.3683	0.00%
2014-06-18	0	0.093	0.091	0.093	-	-	0	0	-	9.300	9.100	9.300	-	-	0	-	0.00%
2014-06-17	0	0.093	0.093	0.095	0.091	0.092	200,000	18,300	0.0915	9.300	9.300	9.500	9.100	9.200	2,000	9.1500	-1.06%
2014-06-16	0	0.094	0.092	0.095	0.093	0.099	840,000	78,740	0.0937	9.400	9.200	9.500	9.300	9.900	8,400	9.3738	-1.05%
2014-06-13	0	0.095	0.097	0.098	0.090	0.098	2,360,000	228,420	0.0968	9.500	9.700	9.800	9.000	9.800	23,600	9.6788	2.15%
2014-06-12	0	0.093	0.090	0.095	-	-	0	0	-	9.300	9.000	9.500	-	-	0	-	0.00%
2014-06-11	0	0.093	0.093	0.096	0.090	0.090	48,000	4,256	0.0887	9.300	9.300	9.600	9.000	9.000	480	8.8667	0.00%
2014-06-10	0	0.093	0.090	0.093	0.093	0.093	140,000	13,020	0.0930	9.300	9.000	9.300	9.300	9.300	1,400	9.3000	2.20%
2014-06-09	0	0.091	0.090	0.095	0.086	0.098	300,000	27,260	0.0909	9.100	9.000	9.500	8.600	9.800	3,000	9.0867	-2.15%
2014-06-06	0	0.093	0.093	0.094	0.091	0.091	40,000	3,640	0.0910	9.300	9.300	9.400	9.100	9.100	400	9.1000	0.00%
2014-06-05	0	0.093	0.093	0.094	0.091	0.095	105,600	9,648	0.0914	9.300	9.300	9.400	9.100	9.500	1,056	9.1364	3.33%
2014-06-04	0	0.090	0.090	0.096	0.088	0.090	820,000	73,180	0.0892	9.000	9.000	9.600	8.800	9.000	8,200	8.9244	0.00%
2014-06-03	0	0.090	0.088	0.096	-	-	0	0	-	9.000	8.800	9.600	-	-	0	-	0.00%
2014-05-30	0	0.090	0.089	0.096	0.090	0.090	400,000	36,000	0.0900	9.000	8.900	9.600	9.000	9.000	4,000	9.0000	0.00%
2014-05-29	0	0.090	0.090	0.094	-	-	6,000	504	0.0840	9.000	9.000	9.400	-	-	60	8.4000	0.00%
2014-05-28	0	0.090	0.088	0.094	-	-	0	0	-	9.000	8.800	9.400	-	-	0	-	0.00%
2014-05-27	0	0.090	0.088	0.092	0.090	0.090	500,000	45,000	0.0900	9.000	8.800	9.200	9.000	9.000	5,000	9.0000	-3.23%
2014-05-26	0	0.093	0.089	0.093	-	-	0	0	-	9.300	8.900	9.300	-	-	0	-	0.00%
2014-05-23	0	0.093	0.090	0.093	0.093	0.093	100,000	9,300	0.0930	9.300	9.000	9.300	9.300	9.300	1,000	9.3000	0.00%
2014-05-22	0	0.093	0.089	0.093	-	-	0	0	-	9.300	8.900	9.300	-	-	0	-	0.00%
2014-05-21	0	0.093	0.090	0.093	0.090	0.093	120,000	10,860	0.0905	9.300	9.000	9.300	9.000	9.300	1,200	9.0500	-1.06%
2014-05-20	0	0.094	0.090	0.094	0.096	0.096	40,000	3,840	0.0960	9.400	9.000	9.400	9.600	9.600	400	9.6000	2.17%
2014-05-19	0	0.092	0.092	0.095	0.086	0.092	640,000	57,780	0.0903	9.200	9.200	9.500	8.600	9.200	6,400	9.0281	-3.16%
2014-05-16	0	0.095	0.090	0.095	0.085	0.099	360,000	33,520	0.0931	9.500	9.000	9.500	8.500	9.900	3,600	9.3111	0.00%
2014-05-15	0	0.095	0.093	0.099	0.095	0.099	1,000,000	96,600	0.0966	9.500	9.300	9.900	9.500	9.900	10,000	9.6600	-4.04%
2014-05-14	0	0.099	0.092	0.099	0.090	0.100	1,184,000	112,520	0.0950	9.900	9.200	9.900	9.000	10.00	11,840	9.5034	10.00%
2014-05-13	0	0.090	0.089	0.099	0.090	0.090	2,280,000	205,200	0.0900	9.000	8.900	9.900	9.000	9.000	22,800	9.0000	0.00%
2014-05-12	0	0.090	0.089	0.090	0.089	0.090	580,000	52,160	0.0899	9.000	8.900	9.000	8.900	9.000	5,800	8.9931	0.00%
2014-05-09	0	0.090	0.088	0.095	-	-	0	0	-	9.000	8.800	9.500	-	-	0	-	0.00%
2014-05-08	0	0.090	0.090	0.099	0.090	0.093	520,000	47,400	0.0912	9.000	9.000	9.900	9.000	9.300	5,200	9.1154	0.00%
2014-05-07	0	0.090	0.087	0.095	0.088	0.090	320,000	28,560	0.0893	9.000	8.700	9.500	8.800	9.000	3,200	8.9250	-2.17%
2014-05-05	0	0.092	0.090	0.097	-	-	1,200	96	0.0800	9.200	9.000	9.700	-	-	12	8.0000	0.00%
2014-05-02	0	0.092	0.092	0.095	0.091	0.092	340,000	31,240	0.0919	9.200	9.200	9.500	9.100	9.200	3,400	9.1882	0.00%
2014-04-30	0	0.092	0.092	0.095	0.091	0.093	760,000	70,460	0.0927	9.200	9.200	9.500	9.100	9.300	7,600	9.2711	0.00%
2014-04-29	0	0.092	0.091	0.092	0.091	0.095	1,624,400	151,247	0.0931	9.200	9.100	9.200	9.100	9.500	16,244	9.3109	0.00%
2014-04-28	0	0.092	0.090	0.098	0.092	0.092	200,000	18,400	0.0920	9.200	9.000	9.800	9.200	9.200	2,000	9.2000	-1.08%
2014-04-25	0	0.093	0.091	0.095	0.093	0.093	200,000	18,600	0.0930	9.300	9.100	9.500	9.300	9.300	2,000	9.3000	0.00%
2014-04-24	0	0.093	0.090	0.097	0.093	0.097	1,120,000	104,300	0.0931	9.300	9.000	9.700	9.300	9.700	11,200	9.3125	-4.12%
2014-04-23	0	0.097	0.093	0.097	0.097	0.097	340,000	32,980	0.0970	9.700	9.300	9.700	9.700	9.700	3,400	9.7000	0.00%
2014-04-22	0	0.097	0.093	0.098	0.093	0.097	2,740,000	261,140	0.0953	9.700	9.300	9.800	9.300	9.700	27,400	9.5307	0.00%
2014-04-17	0	0.097	0.095	0.097	0.096	0.100	6,560,000	650,260	0.0991	9.700	9.500	9.700	9.600	10.00	65,600	9.9125	-3.00%
2014-04-16	0	0.100	0.100	0.101	0.089	0.102	14,860,000	1,453,800	0.0978	10.00	10.00	10.10	8.900	10.20	148,600	9.7833	14.94%
2014-04-15	0	0.087	0.087	0.092	-	-	12,000	960	0.0800	8.700	8.700	9.200	-	-	120	8.0000	1.16%
2014-04-14	0	0.086	0.086	0.094	0.086	0.086	40,000	3,440	0.0860	8.600	8.600	9.400	8.600	8.600	400	8.6000	-2.27%
2014-04-11	0	0.088	0.088	0.092	0.088	0.088	80,000	7,040	0.0880	8.800	8.800	9.200	8.800	8.800	800	8.8000	-3.30%
2014-04-10	0	0.091	0.088	0.094	-	-	0	0	-	9.100	8.800	9.400	-	-	0	-	0.00%
2014-04-09	0	0.091	0.090	0.094	0.089	0.091	1,300,000	115,920	0.0892	9.100	9.000	9.400	8.900	9.100	13,000	8.9169	0.00%
2014-04-08	0	0.091	0.091	0.095	0.090	0.091	60,000	5,440	0.0907	9.100	9.100	9.500	9.000	9.100	600	9.0667	0.00%
2014-04-07	0	0.091	0.090	0.095	0.089	0.091	792,000	71,360	0.0901	9.100	9.000	9.500	8.900	9.100	7,920	9.0101	0.00%
2014-04-04	0	0.091	0.091	0.095	-	-	0	0	-	9.100	9.100	9.500	-	-	0	-	0.00%
2014-04-03	0	0.091	0.090	0.092	0.091	0.091	800,000	72,800	0.0910	9.100	9.000	9.200	9.100	9.100	8,000	9.1000	-4.21%
2014-04-02	0	0.095	0.091	0.095	0.095	0.095	60,000	5,700	0.0950	9.500	9.100	9.500	9.500	9.500	600	9.5000	0.00%
2014-04-01	0	0.095	0.091	0.095	0.095	0.095	3,000,000	284,600	0.0949	9.500	9.100	9.500	9.500	9.500	30,000	9.4867	0.00%
2014-03-31	0	0.095	0.089	0.095	0.089	0.095	2,092,000	194,524	0.0930	9.500	8.900	9.500	8.900	9.500	20,920	9.2985	7.95%
2014-03-28	0	0.088	0.086	0.093	0.088	0.088	1,240,000	109,120	0.0880	8.800	8.600	9.300	8.800	8.800	12,400	8.8000	0.00%
2014-03-27	0	0.088	0.088	0.091	0.088	0.088	980,000	86,600	0.0884	8.800	8.800	9.100	8.800	8.800	9,800	8.8367	-5.38%
2014-03-26	0	0.093	0.091	0.093	0.093	0.094	600,000	56,300	0.0938	9.300	9.100	9.300	9.300	9.400	6,000	9.3833	0.00%
2014-03-25	0	0.093	0.086	0.093	0.090	0.094	630,200	58,496	0.0928	9.300	8.600	9.300	9.000	9.400	6,302	9.2821	2.20%
2014-03-24	0	0.091	0.087	0.093	-	-	0	0	-	9.100	8.700	9.300	-	-	0	-	0.00%
2014-03-21	0	0.091	0.090	0.092	0.090	0.091	2,250,000	202,660	0.0901	9.100	9.000	9.200	9.000	9.100	22,500	9.0071	5.81%
2014-03-20	0	0.086	0.086	0.089	0.086	0.086	20,000	1,720	0.0860	8.600	8.600	8.900	8.600	8.600	200	8.6000	0.00%
2014-03-19	0	0.086	0.086	0.090	0.086	0.086	538,800	46,130	0.0856	8.600	8.600	9.000	8.600	8.600	5,388	8.5616	0.00%
2014-03-18	0	0.086	0.086	0.090	0.085	0.087	168,000	14,404	0.0857	8.600	8.600	9.000	8.500	8.700	1,680	8.5738	0.00%
2014-03-17	0	0.086	0.086	0.090	0.086	0.086	120,000	10,320	0.0860	8.600	8.600	9.000	8.600	8.600	1,200	8.6000	2.38%
2014-03-14	0	0.084	0.084	0.086	0.084	0.084	1,040,000	87,360	0.0840	8.400	8.400	8.600	8.400	8.400	10,400	8.4000	-2.33%
2014-03-13	0	0.086	0.084	0.086	0.085	0.090	3,600,000	311,020	0.0864	8.600	8.400	8.600	8.500	9.000	36,000	8.6394	-2.27%
2014-03-12	0	0.088	0.088	0.092	0.087	0.093	3,060,000	279,900	0.0915	8.800	8.800	9.200	8.700	9.300	30,600	9.1471	-2.22%
2014-03-11	0	0.090	0.088	0.090	0.090	0.090	100,000	9,000	0.0900	9.000	8.800	9.000	9.000	9.000	1,000	9.0000	1.12%
2014-03-10	0	0.089	0.086	0.089	0.086	0.090	920,000	79,960	0.0869	8.900	8.600	8.900	8.600	9.000	9,200	8.6913	-1.11%
2014-03-07	0	0.090	0.087	0.090	0.090	0.093	300,000	27,360	0.0912	9.000	8.700	9.000	9.000	9.300	3,000	9.1200	1.12%
2014-03-06	0	0.089	0.086	0.089	0.086	0.090	920,000	81,460	0.0885	8.900	8.600	8.900	8.600	9.000	9,200	8.8543	4.71%
2014-03-05	0	0.085	0.085	0.087	0.085	0.088	1,568,000	133,700	0.0853	8.500	8.500	8.700	8.500	8.800	15,680	8.5268	-4.49%
2014-03-04	0	0.089	0.088	0.090	0.087	0.090	456,000	40,252	0.0883	8.900	8.800	9.000	8.700	9.000	4,560	8.8272	1.14%
2014-03-03	0	0.088	0.088	0.090	0.088	0.091	960,000	85,800	0.0894	8.800	8.800	9.000	8.800	9.100	9,600	8.9375	-3.30%
2014-02-28	0	0.091	0.091	0.093	0.090	0.090	200,000	18,000	0.0900	9.100	9.100	9.300	9.000	9.000	2,000	9.0000	0.00%
2014-02-27	0	0.091	0.091	0.093	0.089	0.092	1,232,000	111,576	0.0906	9.100	9.100	9.300	8.900	9.200	12,320	9.0565	-3.19%
2014-02-26	0	0.094	0.091	0.093	0.089	0.105	28,020,000	2,733,360	0.0976	9.400	9.100	9.300	8.900	10.50	280,200	9.7550	1.08%
2014-02-25	0	0.093	0.091	0.094	0.084	0.093	5,680,000	503,280	0.0886	9.300	9.100	9.400	8.400	9.300	56,800	8.8606	14.81%
2014-02-24	0	0.081	0.081	0.083	0.081	0.081	160,000	12,960	0.0810	8.100	8.100	8.300	8.100	8.100	1,600	8.1000	-4.71%
2014-02-21	0	0.085	0.082	0.085	0.085	0.085	60,000	5,100	0.0850	8.500	8.200	8.500	8.500	8.500	600	8.5000	0.00%
2014-02-20	0	0.085	0.083	0.085	0.080	0.085	2,180,000	182,300	0.0836	8.500	8.300	8.500	8.000	8.500	21,800	8.3624	1.19%
2014-02-19	0	0.084	0.083	0.085	0.084	0.085	640,000	54,000	0.0844	8.400	8.300	8.500	8.400	8.500	6,400	8.4375	2.44%
2014-02-18	0	0.082	0.082	0.084	0.082	0.084	104,000	8,656	0.0832	8.200	8.200	8.400	8.200	8.400	1,040	8.3231	0.00%
2014-02-17	0	0.082	0.082	0.083	0.080	0.088	3,280,000	270,820	0.0826	8.200	8.200	8.300	8.000	8.800	32,800	8.2567	-3.53%
2014-02-14	0	0.085	0.082	0.085	0.081	0.085	1,660,000	141,020	0.0850	8.500	8.200	8.500	8.100	8.500	16,600	8.4952	1.19%
2014-02-13	0	0.084	0.082	0.084	0.076	0.086	6,300,000	510,840	0.0811	8.400	8.200	8.400	7.600	8.600	63,000	8.1086	-2.33%
2014-02-12	0	0.086	0.086	0.090	0.083	0.087	176,000	15,020	0.0853	8.600	8.600	9.000	8.300	8.700	1,760	8.5341	-2.27%
2014-02-11	0	0.088	0.086	0.088	0.086	0.090	1,692,000	150,520	0.0890	8.800	8.600	8.800	8.600	9.000	16,920	8.8960	4.76%
2014-02-10	0	0.084	0.084	0.086	0.080	0.084	200,000	16,320	0.0816	8.400	8.400	8.600	8.000	8.400	2,000	8.1600	1.20%
2014-02-07	0	0.083	0.083	0.090	-	-	8,000	600	0.0750	8.300	8.300	9.000	-	-	80	7.5000	0.00%
2014-02-06	0	0.083	0.083	0.087	-	-	0	0	-	8.300	8.300	8.700	-	-	0	-	1.22%
2014-02-05	0	0.082	0.082	0.086	0.082	0.086	940,000	80,380	0.0855	8.200	8.200	8.600	8.200	8.600	9,400	8.5511	-4.65%
2014-02-04	0	0.086	0.086	0.090	0.086	0.086	600,000	51,600	0.0860	8.600	8.600	9.000	8.600	8.600	6,000	8.6000	0.00%
2014-01-30	0	0.086	0.086	0.092	-	-	0	0	-	8.600	8.600	9.200	-	-	0	-	0.00%
2014-01-29	0	0.086	0.086	0.093	0.086	0.086	100,000	8,600	0.0860	8.600	8.600	9.300	8.600	8.600	1,000	8.6000	-1.15%
2014-01-28	0	0.087	0.087	0.092	0.086	0.086	60,000	5,160	0.0860	8.700	8.700	9.200	8.600	8.600	600	8.6000	0.00%
2014-01-27	0	0.087	0.087	0.092	0.087	0.087	340,000	29,580	0.0870	8.700	8.700	9.200	8.700	8.700	3,400	8.7000	-1.14%
2014-01-24	0	0.088	0.087	0.090	0.087	0.091	460,000	41,220	0.0896	8.800	8.700	9.000	8.700	9.100	4,600	8.9609	2.33%
2014-01-23	0	0.086	0.086	0.090	0.086	0.086	240,000	20,640	0.0860	8.600	8.600	9.000	8.600	8.600	2,400	8.6000	-6.52%
2014-01-22	0	0.092	0.088	0.092	0.092	0.092	380,000	34,960	0.0920	9.200	8.800	9.200	9.200	9.200	3,800	9.2000	6.98%
2014-01-21	0	0.086	0.086	0.093	-	-	0	0	-	8.600	8.600	9.300	-	-	0	-	0.00%
2014-01-20	0	0.086	0.086	0.094	-	-	0	0	-	8.600	8.600	9.400	-	-	0	-	0.00%
2014-01-17	0	0.086	0.086	0.091	0.085	0.086	260,000	22,120	0.0851	8.600	8.600	9.100	8.500	8.600	2,600	8.5077	-1.15%
2014-01-16	0	0.087	0.086	0.087	0.087	0.087	134,000	11,560	0.0863	8.700	8.600	8.700	8.700	8.700	1,340	8.6269	-3.33%
2014-01-15	0	0.090	0.086	0.090	0.090	0.094	220,000	19,880	0.0904	9.000	8.600	9.000	9.000	9.400	2,200	9.0364	4.65%
2014-01-14	0	0.086	0.085	0.086	0.086	0.086	1,500,000	129,000	0.0860	8.600	8.500	8.600	8.600	8.600	15,000	8.6000	0.00%
2014-01-13	0	0.086	0.085	0.092	0.085	0.088	544,000	46,812	0.0861	8.600	8.500	9.200	8.500	8.800	5,440	8.6051	0.00%
2014-01-10	0	0.086	0.084	0.088	-	-	0	0	-	8.600	8.400	8.800	-	-	0	-	0.00%
2014-01-09	0	0.086	0.086	0.088	0.085	0.088	3,260,000	280,280	0.0860	8.600	8.600	8.800	8.500	8.800	32,600	8.5975	-3.37%
2014-01-08	0	0.089	0.087	0.089	0.089	0.089	28,000	2,420	0.0864	8.900	8.700	8.900	8.900	8.900	280	8.6429	-1.11%
2014-01-07	0	0.090	0.088	0.091	0.087	0.090	602,000	52,840	0.0878	9.000	8.800	9.100	8.700	9.000	6,020	8.7774	0.00%
2014-01-06	0	0.090	0.089	0.095	0.090	0.091	3,414,000	307,540	0.0901	9.000	8.900	9.500	9.000	9.100	34,140	9.0082	-5.26%
2014-01-03	0	0.095	0.091	0.097	0.095	0.099	2,000,000	192,000	0.0960	9.500	9.100	9.700	9.500	9.900	20,000	9.6000	0.00%
2014-01-02	0	0.095	0.089	0.095	-	-	0	0	-	9.500	8.900	9.500	-	-	0	-	0.00%
2013-12-31	0	0.095	0.092	0.095	0.095	0.095	1,900,000	180,500	0.0950	9.500	9.200	9.500	9.500	9.500	19,000	9.5000	3.26%
2013-12-30	0	0.092	0.089	0.092	0.091	0.092	1,000,000	91,860	0.0919	9.200	8.900	9.200	9.100	9.200	10,000	9.1860	2.22%
2013-12-27	0	0.090	0.087	0.090	0.085	0.090	172,000	14,856	0.0864	9.000	8.700	9.000	8.500	9.000	1,720	8.6372	-2.17%
2013-12-24	0	0.092	0.087	0.092	0.088	0.092	308,000	28,128	0.0913	9.200	8.700	9.200	8.800	9.200	3,080	9.1325	4.55%
2013-12-23	0	0.088	0.087	0.092	-	-	0	0	-	8.800	8.700	9.200	-	-	0	-	0.00%
2013-12-20	0	0.088	0.088	0.093	0.088	0.094	720,000	66,720	0.0927	8.800	8.800	9.300	8.800	9.400	7,200	9.2667	-4.35%
2013-12-19	0	0.092	0.087	0.095	-	-	0	0	-	9.200	8.700	9.500	-	-	0	-	0.00%
2013-12-18	0	0.092	0.088	0.094	-	-	0	0	-	9.200	8.800	9.400	-	-	0	-	0.00%
2013-12-17	0	0.092	0.089	0.092	0.088	0.093	4,300,000	385,080	0.0896	9.200	8.900	9.200	8.800	9.300	43,000	8.9553	2.22%
2013-12-16	0	0.090	0.090	0.092	0.088	0.090	400,000	35,600	0.0890	9.000	9.000	9.200	8.800	9.000	4,000	8.9000	-1.10%
2013-12-13	0	0.091	0.090	0.093	0.091	0.091	1,260,000	114,660	0.0910	9.100	9.000	9.300	9.100	9.100	12,600	9.1000	-1.09%
2013-12-12	0	0.092	0.092	0.096	0.085	0.097	5,980,000	544,540	0.0911	9.200	9.200	9.600	8.500	9.700	59,800	9.1060	2.22%
2013-12-11	0	0.090	0.090	0.092	0.090	0.094	1,224,000	112,212	0.0917	9.000	9.000	9.200	9.000	9.400	12,240	9.1676	-4.26%
2013-12-10	0	0.094	0.094	0.096	0.090	0.096	740,000	68,360	0.0924	9.400	9.400	9.600	9.000	9.600	7,400	9.2378	-1.05%
2013-12-09	0	0.095	0.095	0.098	0.095	0.096	820,200	77,937	0.0950	9.500	9.500	9.800	9.500	9.600	8,202	9.5022	1.06%
2013-12-06	0	0.094	0.094	0.096	0.094	0.094	20,000	1,880	0.0940	9.400	9.400	9.600	9.400	9.400	200	9.4000	0.00%
2013-12-05	0	0.094	0.094	0.097	0.094	0.097	1,480,000	141,380	0.0955	9.400	9.400	9.700	9.400	9.700	14,800	9.5527	0.00%
2013-12-04	0	0.094	0.094	0.099	0.094	0.095	300,000	28,300	0.0943	9.400	9.400	9.900	9.400	9.500	3,000	9.4333	0.00%
2013-12-03	0	0.094	0.094	0.097	0.094	0.097	140,000	13,460	0.0961	9.400	9.400	9.700	9.400	9.700	1,400	9.6143	0.00%
2013-12-02	0	0.094	0.092	0.098	0.094	0.094	160,000	15,040	0.0940	9.400	9.200	9.800	9.400	9.400	1,600	9.4000	-1.05%
2013-11-29	0	0.095	0.094	0.098	-	-	0	0	-	9.500	9.400	9.800	-	-	0	-	0.00%
2013-11-28	0	0.095	0.094	0.098	0.093	0.095	228,000	21,352	0.0936	9.500	9.400	9.800	9.300	9.500	2,280	9.3649	0.00%
2013-11-27	0	0.095	0.092	0.098	-	-	2,000	164	0.0820	9.500	9.200	9.800	-	-	20	8.2000	0.00%
2013-11-26	0	0.095	0.094	0.097	0.095	0.098	1,160,000	110,680	0.0954	9.500	9.400	9.700	9.500	9.800	11,600	9.5414	-2.06%
2013-11-25	0	0.097	0.097	0.100	0.095	0.100	2,840,000	279,800	0.0985	9.700	9.700	10.00	9.500	10.00	28,400	9.8521	3.19%
2013-11-22	0	0.094	0.091	0.096	0.094	0.094	1,420,000	133,480	0.0940	9.400	9.100	9.600	9.400	9.400	14,200	9.4000	0.00%
2013-11-21	0	0.094	0.091	0.095	0.094	0.095	500,000	47,200	0.0944	9.400	9.100	9.500	9.400	9.500	5,000	9.4400	-1.05%
2013-11-20	0	0.095	0.094	0.096	0.094	0.095	880,000	83,280	0.0946	9.500	9.400	9.600	9.400	9.500	8,800	9.4636	0.00%
2013-11-19	0	0.095	0.092	0.097	-	-	0	0	-	9.500	9.200	9.700	-	-	0	-	0.00%
2013-11-18	0	0.095	0.095	0.096	0.090	0.096	1,140,000	106,040	0.0930	9.500	9.500	9.600	9.000	9.600	11,400	9.3018	1.06%
2013-11-15	0	0.094	0.094	0.099	0.094	0.094	80,000	7,520	0.0940	9.400	9.400	9.900	9.400	9.400	800	9.4000	-2.08%
2013-11-14	0	0.096	0.092	0.096	0.096	0.096	48,000	4,528	0.0943	9.600	9.200	9.600	9.600	9.600	480	9.4333	0.00%
2013-11-13	0	0.096	0.092	0.096	0.090	0.096	1,900,000	177,120	0.0932	9.600	9.200	9.600	9.000	9.600	19,000	9.3221	0.00%
2013-11-12	0	0.096	0.096	0.099	0.096	0.096	80,000	7,680	0.0960	9.600	9.600	9.900	9.600	9.600	800	9.6000	-4.00%
2013-11-11	0	0.100	0.097	0.100	0.098	0.101	1,820,000	182,000	0.1000	10.00	9.700	10.00	9.800	10.10	18,200	10.000	5.26%
2013-11-08	0	0.095	0.095	0.098	0.095	0.098	1,920,000	184,860	0.0963	9.500	9.500	9.800	9.500	9.800	19,200	9.6281	-3.06%
2013-11-07	0	0.098	0.096	0.099	0.095	0.098	1,520,000	146,580	0.0964	9.800	9.600	9.900	9.500	9.800	15,200	9.6434	1.03%
2013-11-06	0	0.097	0.097	0.100	0.097	0.098	560,000	54,620	0.0975	9.700	9.700	10.00	9.700	9.800	5,600	9.7536	-3.00%
2013-11-05	0	0.100	0.098	0.100	0.096	0.100	480,000	47,520	0.0990	10.00	9.800	10.00	9.600	10.00	4,800	9.9000	2.04%
2013-11-04	0	0.098	0.098	0.100	0.098	0.102	1,400,000	139,420	0.0996	9.800	9.800	10.00	9.800	10.20	14,000	9.9586	-2.00%
2013-11-01	0	0.100	0.098	0.100	0.099	0.102	3,980,000	398,100	0.1000	10.00	9.800	10.00	9.900	10.20	39,800	10.003	0.00%
2013-10-31	0	0.100	0.099	0.101	0.097	0.103	4,200,000	421,460	0.1003	10.00	9.900	10.10	9.700	10.30	42,000	10.035	0.00%
2013-10-30	0	0.100	0.098	0.100	0.099	0.102	3,020,800	303,593	0.1005	10.00	9.800	10.00	9.900	10.20	30,208	10.050	-2.91%
2013-10-29	0	0.103	0.102	0.103	0.100	0.104	4,108,000	413,836	0.1007	10.30	10.20	10.30	10.00	10.40	41,080	10.074	-1.90%
2013-10-28	0	0.105	0.103	0.106	0.100	0.112	6,080,000	630,240	0.1037	10.50	10.30	10.60	10.00	11.20	60,800	10.366	0.96%
2013-10-25	0	0.104	0.104	0.105	0.100	0.112	28,740,000	3,052,320	0.1062	10.40	10.40	10.50	10.00	11.20	287,400	10.620	4.00%
2013-10-24	0	0.100	0.098	0.100	0.098	0.100	1,392,000	136,900	0.0983	10.00	9.800	10.00	9.800	10.00	13,920	9.8348	3.09%
2013-10-23	0	0.097	0.096	0.097	0.093	0.101	5,960,000	591,800	0.0993	9.700	9.600	9.700	9.300	10.10	59,600	9.9295	4.30%
2013-10-22	0	0.093	0.093	0.097	-	-	0	0	-	9.300	9.300	9.700	-	-	0	-	0.00%
2013-10-21	0	0.093	0.093	0.096	-	-	0	0	-	9.300	9.300	9.600	-	-	0	-	0.00%
2013-10-18	0	0.093	0.093	0.097	0.093	0.093	260,000	24,180	0.0930	9.300	9.300	9.700	9.300	9.300	2,600	9.3000	0.00%
2013-10-17	0	0.093	0.091	0.093	0.093	0.093	3,400,000	316,200	0.0930	9.300	9.100	9.300	9.300	9.300	34,000	9.3000	0.00%
2013-10-16	0	0.093	0.092	0.099	0.093	0.093	100,000	9,300	0.0930	9.300	9.200	9.900	9.300	9.300	1,000	9.3000	0.00%
2013-10-15	0	0.093	0.090	0.093	0.092	0.095	2,640,000	244,780	0.0927	9.300	9.000	9.300	9.200	9.500	26,400	9.2720	0.00%
2013-10-11	0	0.093	0.093	0.098	0.092	0.093	260,000	23,940	0.0921	9.300	9.300	9.800	9.200	9.300	2,600	9.2077	1.09%
2013-10-10	0	0.092	0.092	0.095	0.092	0.099	6,940,000	651,440	0.0939	9.200	9.200	9.500	9.200	9.900	69,400	9.3867	-6.12%
2013-10-09	0	0.098	0.094	0.098	0.093	0.100	2,860,000	280,100	0.0979	9.800	9.400	9.800	9.300	10.00	28,600	9.7937	3.16%
2013-10-08	0	0.095	0.093	0.095	0.094	0.099	900,000	85,480	0.0950	9.500	9.300	9.500	9.400	9.900	9,000	9.4978	0.00%
2013-10-07	0	0.095	0.095	0.098	-	-	0	0	-	9.500	9.500	9.800	-	-	0	-	0.00%
2013-10-04	0	0.095	0.095	0.098	0.093	0.095	60,000	5,620	0.0937	9.500	9.500	9.800	9.300	9.500	600	9.3667	0.00%
2013-10-03	0	0.095	0.095	0.098	0.095	0.095	200,000	19,000	0.0950	9.500	9.500	9.800	9.500	9.500	2,000	9.5000	-2.06%
2013-10-02	0	0.097	0.096	0.100	0.095	0.100	3,720,000	369,460	0.0993	9.700	9.600	10.00	9.500	10.00	37,200	9.9317	2.11%
2013-09-30	0	0.095	0.095	0.098	0.095	0.095	80,000	7,600	0.0950	9.500	9.500	9.800	9.500	9.500	800	9.5000	-4.04%
2013-09-27	0	0.099	0.095	0.099	0.096	0.099	440,000	42,300	0.0961	9.900	9.500	9.900	9.600	9.900	4,400	9.6136	3.12%
2013-09-26	0	0.096	0.095	0.098	0.095	0.096	380,000	36,380	0.0957	9.600	9.500	9.800	9.500	9.600	3,800	9.5737	-3.03%
2013-09-25	0	0.099	0.095	0.099	0.095	0.099	1,080,000	102,860	0.0952	9.900	9.500	9.900	9.500	9.900	10,800	9.5241	3.12%
2013-09-24	0	0.096	0.096	0.098	0.096	0.100	920,000	91,660	0.0996	9.600	9.600	9.800	9.600	10.00	9,200	9.9630	0.00%
2013-09-23	0	0.096	0.096	0.100	0.096	0.098	600,000	58,000	0.0967	9.600	9.600	10.00	9.600	9.800	6,000	9.6667	-2.04%
2013-09-19	0	0.098	0.098	0.100	0.098	0.100	1,042,000	102,900	0.0988	9.800	9.800	10.00	9.800	10.00	10,420	9.8752	-2.00%
2013-09-18	0	0.100	0.099	0.100	0.096	0.100	5,720,000	559,204	0.0978	10.00	9.900	10.00	9.600	10.00	57,200	9.7763	3.09%
2013-09-17	0	0.097	0.097	0.100	0.097	0.101	2,620,000	262,140	0.1001	9.700	9.700	10.00	9.700	10.10	26,200	10.005	-3.00%
2013-09-16	0	0.100	0.100	0.101	0.096	0.101	8,584,000	850,620	0.0991	10.00	10.00	10.10	9.600	10.10	85,840	9.9094	1.01%
2013-09-13	0	0.099	0.096	0.099	0.100	0.100	260,000	26,000	0.1000	9.900	9.600	9.900	10.00	10.00	2,600	10.000	-1.00%
2013-09-12	0	0.100	0.097	0.100	0.095	0.100	2,500,000	245,620	0.0982	10.00	9.700	10.00	9.500	10.00	25,000	9.8248	2.04%
2013-09-11	0	0.098	0.097	0.099	0.098	0.099	1,240,200	122,297	0.0986	9.800	9.700	9.900	9.800	9.900	12,402	9.8611	0.00%
2013-09-10	0	0.098	0.096	0.100	0.094	0.099	1,200,000	116,940	0.0975	9.800	9.600	10.00	9.400	9.900	12,000	9.7450	0.00%
2013-09-09	0	0.098	0.095	0.099	0.093	0.099	680,000	66,900	0.0984	9.800	9.500	9.900	9.300	9.900	6,800	9.8382	-1.01%
2013-09-06	0	0.099	0.095	0.099	0.097	0.099	860,000	84,280	0.0980	9.900	9.500	9.900	9.700	9.900	8,600	9.8000	1.02%
2013-09-05	0	0.098	0.095	0.099	0.095	0.098	1,160,000	111,640	0.0962	9.800	9.500	9.900	9.500	9.800	11,600	9.6241	0.00%
2013-09-04	0	0.098	0.095	0.098	0.094	0.098	180,000	17,240	0.0958	9.800	9.500	9.800	9.400	9.800	1,800	9.5778	3.16%
2013-09-03	0	0.095	0.095	0.099	0.095	0.095	448,000	42,480	0.0948	9.500	9.500	9.900	9.500	9.500	4,480	9.4821	0.00%
2013-09-02	0	0.095	0.095	0.099	0.095	0.095	200,000	19,000	0.0950	9.500	9.500	9.900	9.500	9.500	2,000	9.5000	-2.06%
2013-08-30	0	0.097	0.097	0.099	0.096	0.099	1,000,000	97,680	0.0977	9.700	9.700	9.900	9.600	9.900	10,000	9.7680	-2.02%
2013-08-29	0	0.099	0.095	0.100	-	-	0	0	-	9.900	9.500	10.00	-	-	0	-	0.00%
2013-08-28	0	0.099	0.096	0.099	0.097	0.099	820,000	80,140	0.0977	9.900	9.600	9.900	9.700	9.900	8,200	9.7732	0.00%
2013-08-27	0	0.099	0.098	0.100	0.099	0.101	1,740,000	174,460	0.1003	9.900	9.800	10.00	9.900	10.10	17,400	10.026	-1.98%
2013-08-26	0	0.101	0.100	0.101	0.100	0.103	3,000,000	301,720	0.1006	10.10	10.00	10.10	10.00	10.30	30,000	10.057	-1.94%
2013-08-23	0	0.103	0.098	0.103	0.098	0.103	4,860,000	484,760	0.0997	10.30	9.800	10.30	9.800	10.30	48,600	9.9745	0.00%
2013-08-22	0	0.103	0.102	0.104	0.101	0.105	12,160,000	1,247,980	0.1026	10.30	10.20	10.40	10.10	10.50	121,600	10.263	3.00%
2013-08-21	0	0.100	0.100	0.101	0.098	0.103	3,900,000	393,260	0.1008	10.00	10.00	10.10	9.800	10.30	39,000	10.084	0.00%
2013-08-20	0	0.100	0.101	0.102	0.099	0.107	16,100,000	1,631,400	0.1013	10.00	10.10	10.20	9.900	10.70	161,000	10.133	-5.66%
2013-08-19	0	0.106	0.105	0.106	0.100	0.118	441,065,000	46,186,200	0.1047	10.60	10.50	10.60	10.00	11.80	4,410,650	10.472	-18.46%
2013-08-16	0	0.130	0.121	0.132	-	-	0	0	-	13.00	12.10	13.20	-	-	0	-	0.00%
2013-08-15	0	0.130	0.130	0.134	0.130	0.130	39,020,000	5,150,600	0.1320	13.00	13.00	13.40	13.00	13.00	390,200	13.200	-1.52%
2013-08-13	0	0.132	0.124	0.132	-	-	0	0	-	13.20	12.40	13.20	-	-	0	-	0.00%
2013-08-12	0	0.132	0.111	0.132	0.132	0.132	100,000	13,200	0.1320	13.20	11.10	13.20	13.20	13.20	1,000	13.200	5.60%
2013-08-09	0	0.125	0.125	0.130	0.125	0.126	1,240,000	155,240	0.1252	12.50	12.50	13.00	12.50	12.60	12,400	12.519	-1.57%
2013-08-08	0	0.127	0.127	0.132	0.127	0.132	5,160,000	669,380	0.1297	12.70	12.70	13.20	12.70	13.20	51,600	12.972	-3.79%
2013-08-07	0	0.132	0.127	0.132	-	-	0	0	-	13.20	12.70	13.20	-	-	0	-	0.00%
2013-08-06	0	0.132	0.131	0.132	0.127	0.132	8,820,000	1,129,440	0.1281	13.20	13.10	13.20	12.70	13.20	88,200	12.805	-2.94%
2013-08-05	0	0.136	0.132	0.139	0.125	0.136	184,000	24,380	0.1325	13.60	13.20	13.90	12.50	13.60	1,840	13.250	6.25%
2013-08-02	0	0.128	0.128	0.136	0.127	0.127	104,000	13,180	0.1267	12.80	12.80	13.60	12.70	12.70	1,040	12.673	0.79%
2013-08-01	0	0.127	0.127	0.137	-	-	0	0	-	12.70	12.70	13.70	-	-	0	-	0.00%
2013-07-31	0	0.127	0.125	0.139	-	-	0	0	-	12.70	12.50	13.90	-	-	0	-	0.00%
2013-07-30	0	0.127	0.120	0.143	-	-	0	0	-	12.70	12.00	14.30	-	-	0	-	0.00%
2013-07-29	0	0.127	0.127	0.143	-	-	0	0	-	12.70	12.70	14.30	-	-	0	-	0.00%
2013-07-26	0	0.127	0.127	0.139	0.125	0.125	80,000	10,000	0.1250	12.70	12.70	13.90	12.50	12.50	800	12.500	-5.93%
2013-07-25	0	0.135	0.128	0.142	-	-	0	0	-	13.50	12.80	14.20	-	-	0	-	0.00%
2013-07-24	0	0.135	0.126	0.144	-	-	0	0	-	13.50	12.60	14.40	-	-	0	-	0.00%
2013-07-23	0	0.135	0.125	0.139	-	-	0	0	-	13.50	12.50	13.90	-	-	0	-	0.00%
2013-07-22	0	0.135	0.130	0.135	0.134	0.135	40,000	5,380	0.1345	13.50	13.00	13.50	13.40	13.50	400	13.450	3.85%
2013-07-19	0	0.130	0.128	0.138	0.130	0.130	26,000	3,290	0.1265	13.00	12.80	13.80	13.00	13.00	260	12.654	-2.26%
2013-07-18	0	0.133	0.128	0.133	0.133	0.133	68,000	8,940	0.1315	13.30	12.80	13.30	13.30	13.30	680	13.147	-1.48%
2013-07-17	0	0.135	0.127	0.135	0.130	0.140	4,800,000	660,300	0.1376	13.50	12.70	13.50	13.00	14.00	48,000	13.756	12.50%
2013-07-16	0	0.120	0.120	0.131	0.115	0.120	180,000	21,300	0.1183	12.00	12.00	13.10	11.50	12.00	1,800	11.833	0.00%
2013-07-15	0	0.120	0.120	0.133	0.120	0.123	1,060,000	127,500	0.1203	12.00	12.00	13.30	12.00	12.30	10,600	12.028	-2.44%
2013-07-12	0	0.123	0.122	0.130	0.118	0.126	143,600	17,496	0.1218	12.30	12.20	13.00	11.80	12.60	1,436	12.184	0.82%
2013-07-11	0	0.122	0.122	0.130	0.122	0.122	26,000	3,040	0.1169	12.20	12.20	13.00	12.20	12.20	260	11.692	0.00%
2013-07-10	0	0.122	0.115	0.132	-	-	0	0	-	12.20	11.50	13.20	-	-	0	-	0.00%
2013-07-09	0	0.122	0.117	0.135	-	-	5,000	550	0.1100	12.20	11.70	13.50	-	-	50	11.000	0.00%
2013-07-08	0	0.122	0.122	0.130	-	-	0	0	-	12.20	12.20	13.00	-	-	0	-	0.83%
2013-07-05	0	0.121	0.121	0.128	0.120	0.125	1,600,000	193,300	0.1208	12.10	12.10	12.80	12.00	12.50	16,000	12.081	-3.20%
2013-07-04	0	0.125	0.121	0.125	0.125	0.130	2,932,000	378,072	0.1289	12.50	12.10	12.50	12.50	13.00	29,320	12.895	0.00%
2013-07-03	0	0.125	0.118	0.128	-	-	0	0	-	12.50	11.80	12.80	-	-	0	-	0.00%
2013-07-02	0	0.125	0.118	0.134	-	-	0	0	-	12.50	11.80	13.40	-	-	0	-	0.00%
2013-06-28	0	0.125	0.118	0.128	0.124	0.125	340,000	42,460	0.1249	12.50	11.80	12.80	12.40	12.50	3,400	12.488	0.00%
2013-06-27	0	0.125	0.114	0.125	0.120	0.128	2,340,000	291,800	0.1247	12.50	11.40	12.50	12.00	12.80	23,400	12.470	10.62%
2013-06-26	0	0.113	0.113	0.125	-	-	0	0	-	11.30	11.30	12.50	-	-	0	-	0.00%
2013-06-25	0	0.113	0.111	0.119	0.110	0.113	700,000	78,300	0.1119	11.30	11.10	11.90	11.00	11.30	7,000	11.186	-7.38%
2013-06-24	0	0.122	0.112	0.137	-	-	0	0	-	12.20	11.20	13.70	-	-	0	-	0.00%
2013-06-21	0	0.122	0.115	0.122	-	-	2,000	214	0.1070	12.20	11.50	12.20	-	-	20	10.700	0.00%
2013-06-20	0	0.122	0.113	0.128	-	-	0	0	-	12.20	11.30	12.80	-	-	0	-	0.00%
2013-06-19	0	0.122	0.120	0.122	0.120	0.122	440,000	52,840	0.1201	12.20	12.00	12.20	12.00	12.20	4,400	12.009	1.67%
2013-06-18	0	0.120	0.113	0.135	-	-	0	0	-	12.00	11.30	13.50	-	-	0	-	0.00%
2013-06-17	0	0.120	0.111	0.130	-	-	0	0	-	12.00	11.10	13.00	-	-	0	-	0.00%
2013-06-14	0	0.120	0.112	0.124	-	-	0	0	-	12.00	11.20	12.40	-	-	0	-	0.00%
2013-06-13	0	0.120	0.106	0.120	0.110	0.120	64,000	7,400	0.1156	12.00	10.60	12.00	11.00	12.00	640	11.563	8.11%
2013-06-11	0	0.111	0.111	0.114	0.108	0.114	1,488,000	163,536	0.1099	11.10	11.10	11.40	10.80	11.40	14,880	10.990	-6.72%
2013-06-10	0	0.119	0.119	0.138	0.116	0.116	25,000	2,845	0.1138	11.90	11.90	13.80	11.60	11.60	250	11.380	-0.83%
2013-06-07	0	0.120	0.116	0.133	0.120	0.120	100,000	12,000	0.1200	12.00	11.60	13.30	12.00	12.00	1,000	12.000	-0.83%
2013-06-06	0	0.121	0.117	0.132	-	-	0	0	-	12.10	11.70	13.20	-	-	0	-	0.00%
2013-06-05	0	0.121	0.121	0.139	0.115	0.121	1,064,000	122,600	0.1152	12.10	12.10	13.90	11.50	12.10	10,640	11.523	5.22%
2013-06-04	0	0.115	0.115	0.125	0.115	0.118	1,120,000	128,980	0.1152	11.50	11.50	12.50	11.50	11.80	11,200	11.516	-2.54%
2013-06-03	0	0.118	0.118	0.132	0.118	0.125	200,000	24,240	0.1212	11.80	11.80	13.20	11.80	12.50	2,000	12.120	-5.60%
2013-05-31	0	0.125	0.118	0.134	-	-	0	0	-	12.50	11.80	13.40	-	-	0	-	0.00%
2013-05-30	0	0.125	0.122	0.134	0.125	0.125	300,000	37,500	0.1250	12.50	12.20	13.40	12.50	12.50	3,000	12.500	-6.02%
2013-05-29	0	0.133	0.127	0.133	0.130	0.133	80,000	10,520	0.1315	13.30	12.70	13.30	13.00	13.30	800	13.150	2.31%
2013-05-28	0	0.130	0.126	0.135	-	-	0	0	-	13.00	12.60	13.50	-	-	0	-	0.00%
2013-05-27	0	0.130	0.125	0.135	0.130	0.135	618,000	80,444	0.1302	13.00	12.50	13.50	13.00	13.50	6,180	13.017	1.56%
2013-05-24	0	0.128	0.125	0.134	-	-	0	0	-	12.80	12.50	13.40	-	-	0	-	0.00%
2013-05-23	0	0.128	0.122	0.133	0.128	0.128	200,000	25,600	0.1280	12.80	12.20	13.30	12.80	12.80	2,000	12.800	1.59%
2013-05-22	0	0.126	0.120	0.134	-	-	0	0	-	12.60	12.00	13.40	-	-	0	-	0.00%
2013-05-21	0	0.126	0.126	0.133	0.126	0.126	60,000	7,560	0.1260	12.60	12.60	13.30	12.60	12.60	600	12.600	0.00%
2013-05-20	0	0.126	0.126	0.134	0.125	0.125	500,000	62,500	0.1250	12.60	12.60	13.40	12.50	12.50	5,000	12.500	-3.08%
2013-05-16	0	0.130	0.130	0.133	0.125	0.133	6,660,200	852,084	0.1279	13.00	13.00	13.30	12.50	13.30	66,602	12.794	3.17%
2013-05-15	0	0.126	0.126	0.134	0.126	0.130	2,000,000	258,000	0.1290	12.60	12.60	13.40	12.60	13.00	20,000	12.900	-11.89%
2013-05-14	0	0.143	0.128	0.144	-	-	12,000	1,440	0.1200	14.30	12.80	14.40	-	-	120	12.000	0.00%
2013-05-13	0	0.143	0.130	0.144	-	-	0	0	-	14.30	13.00	14.40	-	-	0	-	0.00%
2013-05-10	0	0.143	0.135	0.143	0.138	0.145	1,700,000	238,500	0.1403	14.30	13.50	14.30	13.80	14.50	17,000	14.029	0.70%
2013-05-09	0	0.142	0.138	0.145	-	-	0	0	-	14.20	13.80	14.50	-	-	0	-	0.00%
2013-05-08	0	0.142	0.142	0.147	0.142	0.145	2,200,000	314,360	0.1429	14.20	14.20	14.70	14.20	14.50	22,000	14.289	-5.33%
2013-05-07	0	0.150	0.142	0.151	0.145	0.151	372,000	55,300	0.1487	15.00	14.20	15.10	14.50	15.10	3,720	14.866	0.00%
2013-05-06	0	0.150	0.140	0.152	0.140	0.152	2,230,000	335,100	0.1503	15.00	14.00	15.20	14.00	15.20	22,300	15.027	3.45%
2013-05-03	0	0.145	0.140	0.149	0.140	0.145	854,000	122,608	0.1436	14.50	14.00	14.90	14.00	14.50	8,540	14.357	0.00%
2013-05-02	0	0.145	0.135	0.153	0.135	0.145	1,380,000	198,100	0.1436	14.50	13.50	15.30	13.50	14.50	13,800	14.355	4.32%
2013-04-30	0	0.139	0.131	0.144	0.139	0.139	100,000	13,900	0.1390	13.90	13.10	14.40	13.90	13.90	1,000	13.900	0.00%
2013-04-29	0	0.139	0.132	0.144	0.139	0.139	204,000	28,280	0.1386	13.90	13.20	14.40	13.90	13.90	2,040	13.863	0.00%
2013-04-26	0	0.139	0.125	0.143	0.119	0.139	240,000	32,580	0.1358	13.90	12.50	14.30	11.90	13.90	2,400	13.575	12.10%
2013-04-25	0	0.124	0.124	0.140	0.123	0.123	40,000	4,920	0.1230	12.40	12.40	14.00	12.30	12.30	400	12.300	-8.15%
2013-04-24	0	0.135	0.122	0.145	0.135	0.139	740,000	101,340	0.1369	13.50	12.20	14.50	13.50	13.90	7,400	13.695	7.14%
2013-04-23	0	0.126	0.114	0.136	-	-	0	0	-	12.60	11.40	13.60	-	-	0	-	0.00%
2013-04-22	0	0.126	0.126	0.135	0.125	0.126	164,000	20,480	0.1249	12.60	12.60	13.50	12.50	12.60	1,640	12.488	-6.67%
2013-04-19	0	0.135	0.125	0.135	-	-	4,600,600	552,069	0.1200	13.50	12.50	13.50	-	-	46,006	12.000	-0.74%
2013-04-18	0	0.136	0.125	0.136	-	-	0	0	-	13.60	12.50	13.60	-	-	0	-	0.00%
2013-04-17	0	0.136	0.125	0.136	0.136	0.136	220,000	29,720	0.1351	13.60	12.50	13.60	13.60	13.60	2,200	13.509	13.33%
2013-04-16	0	0.120	0.120	0.133	0.110	0.120	120,000	13,820	0.1152	12.00	12.00	13.30	11.00	12.00	1,200	11.517	-11.11%
2013-04-15	0	0.135	0.118	0.138	-	-	0	0	-	13.50	11.80	13.80	-	-	0	-	0.00%
2013-04-12	0	0.135	0.124	0.137	0.121	0.135	172,000	22,648	0.1317	13.50	12.40	13.70	12.10	13.50	1,720	13.167	-0.74%
2013-04-11	0	0.136	0.122	0.137	0.116	0.136	240,000	31,720	0.1322	13.60	12.20	13.70	11.60	13.60	2,400	13.217	4.62%
2013-04-10	0	0.130	0.116	0.135	0.130	0.130	100,000	13,000	0.1300	13.00	11.60	13.50	13.00	13.00	1,000	13.000	0.00%
2013-04-09	0	0.130	0.130	0.137	0.112	0.130	224,000	27,400	0.1223	13.00	13.00	13.70	11.20	13.00	2,240	12.232	7.44%
2013-04-08	0	0.121	0.112	0.121	-	-	0	0	-	12.10	11.20	12.10	-	-	0	-	0.00%
2013-04-05	0	0.121	0.110	0.125	-	-	0	0	-	12.10	11.00	12.50	-	-	0	-	0.00%
2013-04-03	0	0.121	0.121	0.139	0.121	0.122	40,000	4,860	0.1215	12.10	12.10	13.90	12.10	12.20	400	12.150	0.83%
2013-04-02	0	0.120	0.120	0.140	0.120	0.120	20,000	2,400	0.1200	12.00	12.00	14.00	12.00	12.00	200	12.000	-4.00%
2013-03-28	0	0.125	0.122	0.139	0.109	0.125	40,000	4,680	0.1170	12.50	12.20	13.90	10.90	12.50	400	11.700	0.00%
2013-03-27	0	0.125	0.120	0.131	-	-	0	0	-	12.50	12.00	13.10	-	-	0	-	0.00%
2013-03-26	0	0.125	0.120	0.139	-	-	0	0	-	12.50	12.00	13.90	-	-	0	-	0.00%
2013-03-25	0	0.125	0.125	0.138	-	-	0	0	-	12.50	12.50	13.80	-	-	0	-	0.00%
2013-03-22	0	0.125	0.125	0.131	0.125	0.125	80,000	10,000	0.1250	12.50	12.50	13.10	12.50	12.50	800	12.500	-4.58%
2013-03-21	0	0.131	0.124	0.138	0.131	0.131	1,700,000	222,700	0.1310	13.10	12.40	13.80	13.10	13.10	17,000	13.100	0.00%
2013-03-20	0	0.131	0.120	0.138	0.131	0.131	920,000	120,520	0.1310	13.10	12.00	13.80	13.10	13.10	9,200	13.100	0.00%
2013-03-19	0	0.131	0.131	0.135	0.118	0.139	520,000	65,380	0.1257	13.10	13.10	13.50	11.80	13.90	5,200	12.573	-5.76%
2013-03-18	0	0.139	0.117	0.139	0.140	0.140	140,000	19,600	0.1400	13.90	11.70	13.90	14.00	14.00	1,400	14.000	-0.71%
2013-03-15	0	0.140	0.125	0.140	-	-	12,000	1,452	0.1210	14.00	12.50	14.00	-	-	120	12.100	0.00%
2013-03-14	0	0.140	0.125	0.140	-	-	0	0	-	14.00	12.50	14.00	-	-	0	-	0.00%
2013-03-13	0	0.140	0.127	0.140	0.140	0.140	140,000	19,600	0.1400	14.00	12.70	14.00	14.00	14.00	1,400	14.000	0.00%
2013-03-12	0	0.140	0.125	0.140	-	-	0	0	-	14.00	12.50	14.00	-	-	0	-	0.00%
2013-03-11	0	0.140	0.123	0.140	-	-	0	0	-	14.00	12.30	14.00	-	-	0	-	0.00%
2013-03-08	0	0.140	0.121	0.140	-	-	0	0	-	14.00	12.10	14.00	-	-	0	-	0.00%
2013-03-07	0	0.140	0.125	0.140	-	-	0	0	-	14.00	12.50	14.00	-	-	0	-	0.00%
2013-03-06	0	0.140	0.125	0.140	0.137	0.140	112,000	15,368	0.1372	14.00	12.50	14.00	13.70	14.00	1,120	13.721	2.19%
2013-03-05	0	0.137	0.127	0.137	-	-	10,000	1,200	0.1200	13.70	12.70	13.70	-	-	100	12.000	-4.86%
2013-03-04	0	0.144	0.125	0.144	-	-	0	0	-	14.40	12.50	14.40	-	-	0	-	0.00%
2013-03-01	0	0.144	0.130	0.144	-	-	20,000	2,860	0.1430	14.40	13.00	14.40	-	-	200	14.300	0.00%
2013-02-28	0	0.144	0.127	0.145	-	-	0	0	-	14.40	12.70	14.50	-	-	0	-	0.00%
2013-02-27	0	0.144	0.128	0.144	0.142	0.145	80,000	11,480	0.1435	14.40	12.80	14.40	14.20	14.50	800	14.350	10.77%
2013-02-26	0	0.130	0.130	0.135	-	-	12,000	1,440	0.1200	13.00	13.00	13.50	-	-	120	12.000	0.00%
2013-02-25	0	0.130	0.130	0.140	-	-	0	0	-	13.00	13.00	14.00	-	-	0	-	1.56%
2013-02-22	0	0.128	0.128	0.140	0.125	0.125	60,000	7,500	0.1250	12.80	12.80	14.00	12.50	12.50	600	12.500	-3.03%
2013-02-21	0	0.132	0.132	0.140	0.132	0.140	920,000	128,640	0.1398	13.20	13.20	14.00	13.20	14.00	9,200	13.983	-5.71%
2013-02-20	0	0.140	0.132	0.140	-	-	0	0	-	14.00	13.20	14.00	-	-	0	-	0.00%
2013-02-19	0	0.140	0.129	0.141	0.121	0.140	1,958,000	265,786	0.1357	14.00	12.90	14.10	12.10	14.00	19,580	13.574	7.69%
2013-02-18	0	0.130	0.130	0.150	0.130	0.132	72,000	9,344	0.1298	13.00	13.00	15.00	13.00	13.20	720	12.978	-1.52%
2013-02-15	0	0.132	0.132	0.145	-	-	0	0	-	13.20	13.20	14.50	-	-	0	-	1.54%
2013-02-14	0	0.130	0.121	0.148	0.130	0.130	24,000	3,060	0.1275	13.00	12.10	14.80	13.00	13.00	240	12.750	0.00%
2013-02-08	0	0.130	0.130	0.142	0.130	0.132	412,000	53,660	0.1302	13.00	13.00	14.20	13.00	13.20	4,120	13.024	-1.52%
2013-02-07	0	0.132	0.130	0.135	0.130	0.132	80,000	10,460	0.1308	13.20	13.00	13.50	13.00	13.20	800	13.075	-2.22%
2013-02-06	0	0.135	0.135	0.148	0.135	0.138	40,000	5,460	0.1365	13.50	13.50	14.80	13.50	13.80	400	13.650	-2.17%
2013-02-05	0	0.138	0.133	0.139	0.138	0.138	42,000	5,762	0.1372	13.80	13.30	13.90	13.80	13.80	420	13.719	-6.12%
2013-02-04	0	0.147	0.131	0.148	0.147	0.150	272,000	40,092	0.1474	14.70	13.10	14.80	14.70	15.00	2,720	14.740	8.89%
2013-02-01	0	0.135	0.131	0.138	0.130	0.135	60,000	8,000	0.1333	13.50	13.10	13.80	13.00	13.50	600	13.333	1.50%
2013-01-31	0	0.133	0.131	0.149	-	-	0	0	-	13.30	13.10	14.90	-	-	0	-	0.00%
2013-01-30	0	0.133	0.133	0.142	0.126	0.133	480,000	60,620	0.1263	13.30	13.30	14.20	12.60	13.30	4,800	12.629	-4.32%
2013-01-29	0	0.139	0.133	0.139	-	-	0	0	-	13.90	13.30	13.90	-	-	0	-	-2.11%
2013-01-28	0	0.142	0.131	0.142	0.143	0.143	80,000	11,440	0.1430	14.20	13.10	14.20	14.30	14.30	800	14.300	5.19%
2013-01-25	0	0.135	0.135	0.144	0.132	0.132	20,000	2,640	0.1320	13.50	13.50	14.40	13.20	13.20	200	13.200	-2.88%
2013-01-24	0	0.139	0.139	0.142	0.139	0.142	120,000	16,980	0.1415	13.90	13.90	14.20	13.90	14.20	1,200	14.150	0.72%
2013-01-23	0	0.138	0.138	0.141	0.138	0.139	340,000	47,000	0.1382	13.80	13.80	14.10	13.80	13.90	3,400	13.824	-1.43%
2013-01-22	0	0.140	0.140	0.143	0.138	0.140	460,000	63,620	0.1383	14.00	14.00	14.30	13.80	14.00	4,600	13.830	0.72%
2013-01-21	0	0.139	0.139	0.141	0.139	0.139	510,000	70,800	0.1388	13.90	13.90	14.10	13.90	13.90	5,100	13.882	-0.71%
2013-01-18	0	0.140	0.138	0.144	0.138	0.140	1,040,000	144,840	0.1393	14.00	13.80	14.40	13.80	14.00	10,400	13.927	-1.41%
2013-01-17	0	0.142	0.142	0.145	0.140	0.140	880,000	123,200	0.1400	14.20	14.20	14.50	14.00	14.00	8,800	14.000	0.00%
2013-01-16	0	0.142	0.141	0.145	0.140	0.142	600,000	84,400	0.1407	14.20	14.10	14.50	14.00	14.20	6,000	14.067	1.43%
2013-01-15	0	0.140	0.140	0.148	0.136	0.138	200,000	27,280	0.1364	14.00	14.00	14.80	13.60	13.80	2,000	13.640	1.45%
2013-01-14	0	0.138	0.138	0.145	0.135	0.135	200,000	27,000	0.1350	13.80	13.80	14.50	13.50	13.50	2,000	13.500	-4.83%
2013-01-11	0	0.145	0.140	0.147	0.145	0.148	420,000	61,980	0.1476	14.50	14.00	14.70	14.50	14.80	4,200	14.757	-1.36%
2013-01-10	0	0.147	0.144	0.148	0.143	0.150	3,860,000	562,260	0.1457	14.70	14.40	14.80	14.30	15.00	38,600	14.566	-6.96%
2013-01-09	0	0.158	0.152	0.158	0.138	0.165	1,142,000	176,320	0.1544	15.80	15.20	15.80	13.80	16.50	11,420	15.440	1.94%
2013-01-08	0	0.155	0.154	0.159	0.155	0.160	372,000	58,876	0.1583	15.50	15.40	15.90	15.50	16.00	3,720	15.827	1.97%
2013-01-07	0	0.152	0.147	0.155	0.140	0.152	2,581,000	379,510	0.1470	15.20	14.70	15.50	14.00	15.20	25,810	14.704	8.57%
2013-01-04	0	0.140	0.140	0.148	0.140	0.140	132,000	18,360	0.1391	14.00	14.00	14.80	14.00	14.00	1,320	13.909	-5.41%
2013-01-03	0	0.148	0.146	0.149	0.148	0.150	440,000	65,560	0.1490	14.80	14.60	14.90	14.80	15.00	4,400	14.900	-1.33%
2013-01-02	0	0.150	0.137	0.238	0.143	0.150	400,000	58,600	0.1465	15.00	13.70	23.80	14.30	15.00	4,000	14.650	4.90%
2012-12-31	0	0.143	0.143	0.150	0.143	0.143	20,000	2,860	0.1430	14.30	14.30	15.00	14.30	14.30	200	14.300	-1.38%
2012-12-28	0	0.145	0.140	0.145	-	-	12,000	1,500	0.1250	14.50	14.00	14.50	-	-	120	12.500	0.00%
2012-12-27	0	0.145	0.138	0.150	-	-	1,750	253	0.1446	14.50	13.80	15.00	-	-	18	14.457	0.00%
2012-12-24	0	0.145	0.140	0.150	-	-	0	0	-	14.50	14.00	15.00	-	-	0	-	0.00%
2012-12-21	0	0.145	0.134	0.149	-	-	0	0	-	14.50	13.40	14.90	-	-	0	-	0.00%
2012-12-20	0	0.145	0.145	0.149	0.140	0.145	80,000	11,500	0.1438	14.50	14.50	14.90	14.00	14.50	800	14.375	3.57%
2012-12-19	0	0.140	0.134	0.140	0.132	0.149	2,300,000	313,420	0.1363	14.00	13.40	14.00	13.20	14.90	23,000	13.627	3.70%
2012-12-18	0	0.135	0.135	0.149	0.135	0.136	2,100,000	284,000	0.1352	13.50	13.50	14.90	13.50	13.60	21,000	13.524	-0.74%
2012-12-17	0	0.136	0.133	0.136	0.136	0.140	200,000	27,600	0.1380	13.60	13.30	13.60	13.60	14.00	2,000	13.800	-3.55%
2012-12-14	0	0.141	0.134	0.141	0.140	0.141	1,660,000	222,260	0.1339	14.10	13.40	14.10	14.00	14.10	16,600	13.389	6.02%
2012-12-13	0	0.133	0.133	0.140	0.133	0.150	920,000	133,760	0.1454	13.30	13.30	14.00	13.30	15.00	9,200	14.539	0.00%
2012-12-12	0	0.133	0.133	0.136	-	-	0	0	-	13.30	13.30	13.60	-	-	0	-	0.76%
2012-12-11	0	0.132	0.132	0.136	0.132	0.137	840,000	113,300	0.1349	13.20	13.20	13.60	13.20	13.70	8,400	13.488	-2.94%
2012-12-10	0	0.136	0.133	0.136	-	-	0	0	-	13.60	13.30	13.60	-	-	0	-	0.00%
2012-12-07	0	0.136	0.133	0.136	0.136	0.136	304,600	41,402	0.1359	13.60	13.30	13.60	13.60	13.60	3,046	13.592	0.00%
2012-12-06	0	0.136	0.132	0.140	0.131	0.136	222,000	30,072	0.1355	13.60	13.20	14.00	13.10	13.60	2,220	13.546	0.00%
2012-12-05	0	0.136	0.132	0.140	-	-	560,000	74,040	0.1322	13.60	13.20	14.00	-	-	5,600	13.221	0.00%
2012-12-04	0	0.136	0.134	0.136	0.136	0.137	1,480,000	200,300	0.1353	13.60	13.40	13.60	13.60	13.70	14,800	13.534	-0.73%
2012-12-03	0	0.137	0.137	0.145	0.137	0.137	122,000	16,700	0.1369	13.70	13.70	14.50	13.70	13.70	1,220	13.689	0.00%
2012-11-30	0	0.137	0.137	0.142	0.137	0.137	36,000	4,784	0.1329	13.70	13.70	14.20	13.70	13.70	360	13.289	-4.20%
2012-11-29	0	0.143	0.138	0.143	0.143	0.143	500,000	71,500	0.1430	14.30	13.80	14.30	14.30	14.30	5,000	14.300	3.62%
2012-11-28	0	0.138	0.136	0.148	-	-	0	0	-	13.80	13.60	14.80	-	-	0	-	0.00%
2012-11-27	0	0.138	0.136	0.148	0.138	0.138	211,000	28,975	0.1373	13.80	13.60	14.80	13.80	13.80	2,110	13.732	1.47%
2012-11-26	0	0.136	0.136	0.150	-	-	0	0	-	13.60	13.60	15.00	-	-	0	-	0.00%
2012-11-23	0	0.136	0.136	0.149	0.135	0.135	900,000	121,900	0.1354	13.60	13.60	14.90	13.50	13.50	9,000	13.544	-0.73%
2012-11-22	0	0.137	0.137	0.149	0.135	0.135	1,400,000	189,000	0.1350	13.70	13.70	14.90	13.50	13.50	14,000	13.500	0.00%
2012-11-21	0	0.137	0.136	0.148	-	-	400,000	55,600	0.1390	13.70	13.60	14.80	-	-	4,000	13.900	0.00%
2012-11-20	0	0.137	0.137	0.145	-	-	600	76	0.1267	13.70	13.70	14.50	-	-	6	12.667	0.74%
2012-11-19	0	0.136	0.136	0.150	-	-	0	0	-	13.60	13.60	15.00	-	-	0	-	0.00%
2012-11-16	0	0.136	0.136	0.152	-	-	0	0	-	13.60	13.60	15.20	-	-	0	-	0.00%
2012-11-15	0	0.136	0.136	0.140	0.136	0.136	100,000	13,600	0.1360	13.60	13.60	14.00	13.60	13.60	1,000	13.600	-2.86%
2012-11-14	0	0.140	0.140	0.144	0.138	0.140	3,028,200	430,846	0.1423	14.00	14.00	14.40	13.80	14.00	30,282	14.228	0.00%
2012-11-13	0	0.140	0.138	0.145	0.135	0.140	1,264,000	166,580	0.1318	14.00	13.80	14.50	13.50	14.00	12,640	13.179	-3.45%
2012-11-12	0	0.145	0.142	0.145	0.145	0.145	942,000	136,568	0.1450	14.50	14.20	14.50	14.50	14.50	9,420	14.498	0.00%
2012-11-09	0	0.145	0.142	0.150	-	-	0	0	-	14.50	14.20	15.00	-	-	0	-	0.00%
2012-11-08	0	0.145	0.142	0.150	-	-	0	0	-	14.50	14.20	15.00	-	-	0	-	0.00%
2012-11-07	0	0.145	0.143	0.150	0.145	0.145	2,000,000	290,000	0.1450	14.50	14.30	15.00	14.50	14.50	20,000	14.500	-3.33%
2012-11-06	0	0.150	0.145	0.150	0.141	0.160	220,000	33,580	0.1526	15.00	14.50	15.00	14.10	16.00	2,200	15.264	-0.66%
2012-11-05	0	0.151	0.141	0.152	0.150	0.151	1,940,000	300,160	0.1547	15.10	14.10	15.20	15.00	15.10	19,400	15.472	1.34%
2012-11-02	0	0.149	0.140	0.149	0.149	0.149	800,000	119,200	0.1490	14.90	14.00	14.90	14.90	14.90	8,000	14.900	4.93%
2012-11-01	0	0.142	0.142	0.150	0.140	0.142	180,000	25,520	0.1418	14.20	14.20	15.00	14.00	14.20	1,800	14.178	1.43%
2012-10-31	0	0.140	0.139	0.146	0.138	0.140	76,000	10,464	0.1377	14.00	13.90	14.60	13.80	14.00	760	13.768	0.00%
2012-10-30	0	0.140	0.135	0.140	-	-	0	0	-	14.00	13.50	14.00	-	-	0	-	-3.45%
2012-10-29	0	0.145	0.136	0.150	-	-	400,000	54,400	0.1360	14.50	13.60	15.00	-	-	4,000	13.600	0.00%
2012-10-26	0	0.145	0.140	0.150	-	-	0	0	-	14.50	14.00	15.00	-	-	0	-	0.00%
2012-10-25	0	0.145	0.142	0.145	0.143	0.145	360,000	51,760	0.1438	14.50	14.20	14.50	14.30	14.50	3,600	14.378	1.40%
2012-10-24	0	0.143	0.143	0.148	0.140	0.142	648,000	90,976	0.1404	14.30	14.30	14.80	14.00	14.20	6,480	14.040	1.42%
2012-10-22	0	0.141	0.141	0.149	0.140	0.146	1,104,000	158,424	0.1435	14.10	14.10	14.90	14.00	14.60	11,040	14.350	-6.00%
2012-10-19	0	0.150	0.147	0.155	0.150	0.150	400,000	60,000	0.1500	15.00	14.70	15.50	15.00	15.00	4,000	15.000	3.45%
2012-10-18	0	0.145	0.145	0.149	0.143	0.150	3,140,000	459,480	0.1463	14.50	14.50	14.90	14.30	15.00	31,400	14.633	2.11%
2012-10-17	0	0.142	0.138	0.151	0.138	0.155	2,400,000	362,040	0.1509	14.20	13.80	15.10	13.80	15.50	24,000	15.085	-5.96%
2012-10-16	0	0.151	0.141	0.155	0.136	0.151	400,000	58,460	0.1462	15.10	14.10	15.50	13.60	15.10	4,000	14.615	11.03%
2012-10-15	0	0.136	0.136	0.139	0.136	0.136	100,000	13,600	0.1360	13.60	13.60	13.90	13.60	13.60	1,000	13.600	0.00%
2012-10-12	0	0.136	0.133	0.136	0.136	0.137	336,000	45,654	0.1359	13.60	13.30	13.60	13.60	13.70	3,360	13.588	0.00%
2012-10-11	0	0.136	0.126	0.140	0.130	0.153	882,000	119,930	0.1360	13.60	12.60	14.00	13.00	15.30	8,820	13.598	-4.90%
2012-10-10	0	0.143	0.136	0.163	-	-	0	0	-	14.30	13.60	16.30	-	-	0	-	0.00%
2012-10-09	0	0.143	0.140	0.450	0.140	0.143	860,000	122,920	0.1429	14.30	14.00	45.00	14.00	14.30	8,600	14.293	3.62%
2012-10-08	0	0.138	0.138	0.143	0.138	0.148	262,400	37,784	0.1440	13.80	13.80	14.30	13.80	14.80	2,624	14.399	-10.39%
2012-10-05	0	0.154	0.138	0.156	-	-	0	0	-	15.40	13.80	15.60	-	-	0	-	0.00%
2012-10-04	0	0.154	0.140	0.154	-	-	0	0	-	15.40	14.00	15.40	-	-	0	-	-0.65%
2012-10-03	0	0.155	0.150	0.156	-	-	0	0	-	15.50	15.00	15.60	-	-	0	-	0.00%
2012-09-28	0	0.155	0.149	0.156	0.149	0.155	320,000	48,480	0.1515	15.50	14.90	15.60	14.90	15.50	3,200	15.150	3.33%
2012-09-27	0	0.150	0.150	0.155	0.149	0.150	420,000	62,880	0.1497	15.00	15.00	15.50	14.90	15.00	4,200	14.971	-2.60%
2012-09-26	0	0.154	0.150	0.154	0.148	0.155	230,000	35,260	0.1533	15.40	15.00	15.40	14.80	15.50	2,300	15.330	2.67%
2012-09-25	0	0.150	0.150	0.156	0.150	0.150	40,000	6,000	0.1500	15.00	15.00	15.60	15.00	15.00	400	15.000	0.00%
2012-09-24	0	0.150	0.150	0.155	0.150	0.150	100,000	15,000	0.1500	15.00	15.00	15.50	15.00	15.00	1,000	15.000	-1.32%
2012-09-21	0	0.152	0.152	0.158	0.152	0.162	652,000	100,004	0.1534	15.20	15.20	15.80	15.20	16.20	6,520	15.338	0.66%
2012-09-20	0	0.151	0.149	0.154	0.150	0.151	1,860,000	279,920	0.1505	15.10	14.90	15.40	15.00	15.10	18,600	15.049	-1.95%
2012-09-19	0	0.154	0.152	0.155	0.152	0.159	424,000	65,428	0.1543	15.40	15.20	15.50	15.20	15.90	4,240	15.431	-1.28%
2012-09-18	0	0.156	0.152	0.156	0.157	0.157	260,000	40,820	0.1570	15.60	15.20	15.60	15.70	15.70	2,600	15.700	0.65%
2012-09-17	0	0.155	0.155	0.159	0.155	0.159	1,400,000	220,320	0.1574	15.50	15.50	15.90	15.50	15.90	14,000	15.737	-0.64%
2012-09-14	0	0.156	0.155	0.159	0.156	0.156	100,000	15,600	0.1560	15.60	15.50	15.90	15.60	15.60	1,000	15.600	-2.50%
2012-09-13	0	0.160	0.155	0.160	0.159	0.162	220,000	35,140	0.1597	16.00	15.50	16.00	15.90	16.20	2,200	15.973	-1.23%
2012-09-12	0	0.162	0.156	0.162	0.155	0.163	246,000	39,140	0.1591	16.20	15.60	16.20	15.50	16.30	2,460	15.911	4.52%
2012-09-11	0	0.155	0.155	0.160	0.153	0.160	1,800,000	286,260	0.1590	15.50	15.50	16.00	15.30	16.00	18,000	15.903	2.65%
2012-09-10	0	0.151	0.151	0.158	0.145	0.151	240,000	35,560	0.1482	15.10	15.10	15.80	14.50	15.10	2,400	14.817	7.86%
2012-09-07	0	0.140	0.132	0.150	-	-	0	0	-	14.00	13.20	15.00	-	-	0	-	0.00%
2012-09-06	0	0.140	0.140	0.150	0.139	0.140	84,000	11,668	0.1389	14.00	14.00	15.00	13.90	14.00	840	13.890	6.87%
2012-09-05	0	0.131	0.131	0.142	0.131	0.131	400,000	52,400	0.1310	13.10	13.10	14.20	13.10	13.10	4,000	13.100	-13.25%
2012-09-04	0	0.151	0.131	0.160	0.151	0.151	120,000	18,120	0.1510	15.10	13.10	16.00	15.10	15.10	1,200	15.100	0.00%
2012-09-03	0	0.151	0.132	0.151	0.151	0.151	820,000	123,820	0.1510	15.10	13.20	15.10	15.10	15.10	8,200	15.100	0.67%
2012-08-31	0	0.150	0.140	0.168	0.140	0.150	272,000	40,020	0.1471	15.00	14.00	16.80	14.00	15.00	2,720	14.713	7.14%
2012-08-30	0	0.140	0.129	-	0.140	0.140	60,000	8,400	0.1400	14.00	12.90	-	14.00	14.00	600	14.000	9.37%
2012-08-29	0	0.128	0.128	0.140	-	-	0	0	-	12.80	12.80	14.00	-	-	0	-	0.00%
2012-08-28	0	0.128	0.126	0.140	0.126	0.128	322,000	40,792	0.1267	12.80	12.60	14.00	12.60	12.80	3,220	12.668	1.59%
2012-08-27	0	0.126	0.126	0.137	0.126	0.126	200,000	25,200	0.1260	12.60	12.60	13.70	12.60	12.60	2,000	12.600	-4.55%
2012-08-24	0	0.132	0.128	0.140	0.126	0.132	230,000	29,660	0.1290	13.20	12.80	14.00	12.60	13.20	2,300	12.896	-4.35%
2012-08-23	0	0.138	0.138	0.146	0.124	0.140	1,565,400	210,984	0.1348	13.80	13.80	14.60	12.40	14.00	15,654	13.478	11.29%
2012-08-22	0	0.124	0.124	0.149	0.124	0.153	1,752,000	266,828	0.1523	12.40	12.40	14.90	12.40	15.30	17,520	15.230	-18.95%
2012-08-21	0	0.153	0.130	0.153	0.150	0.154	1,420,000	216,940	0.1528	15.30	13.00	15.30	15.00	15.40	14,200	15.277	0.66%
2012-08-20	0	0.152	0.134	0.155	-	-	0	0	-	15.20	13.40	15.50	-	-	0	-	0.00%
2012-08-17	0	0.152	0.126	0.152	-	-	0	0	-	15.20	12.60	15.20	-	-	0	-	0.00%
2012-08-16	0	0.152	0.132	0.160	-	-	0	0	-	15.20	13.20	16.00	-	-	0	-	0.00%
2012-08-15	0	0.152	0.134	0.152	-	-	0	0	-	15.20	13.40	15.20	-	-	0	-	0.00%
2012-08-14	0	0.152	0.145	0.152	0.152	0.152	540,000	82,080	0.1520	15.20	14.50	15.20	15.20	15.20	5,400	15.200	0.00%
2012-08-13	0	0.152	0.152	0.153	0.152	0.152	120,000	18,240	0.1520	15.20	15.20	15.30	15.20	15.20	1,200	15.200	0.00%
2012-08-10	0	0.152	0.152	0.154	0.152	0.155	400,000	61,580	0.1540	15.20	15.20	15.40	15.20	15.50	4,000	15.395	-2.56%
2012-08-09	0	0.156	0.154	0.160	0.156	0.156	100,000	15,600	0.1560	15.60	15.40	16.00	15.60	15.60	1,000	15.600	2.63%
2012-08-08	0	0.152	0.135	0.158	0.151	0.152	300,000	45,500	0.1517	15.20	13.50	15.80	15.10	15.20	3,000	15.167	1.33%
2012-08-07	0	0.150	0.150	0.158	0.150	0.150	60,000	9,000	0.1500	15.00	15.00	15.80	15.00	15.00	600	15.000	-5.06%
2012-08-06	0	0.158	0.150	0.160	0.158	0.158	100,000	15,800	0.1580	15.80	15.00	16.00	15.80	15.80	1,000	15.800	3.27%
2012-08-03	0	0.153	0.145	0.153	0.150	0.153	540,000	82,120	0.1521	15.30	14.50	15.30	15.00	15.30	5,400	15.207	0.66%
2012-08-02	0	0.152	0.137	0.168	0.151	0.153	400,000	60,900	0.1523	15.20	13.70	16.80	15.10	15.30	4,000	15.225	-0.65%
2012-08-01	0	0.153	0.145	0.155	-	-	0	0	-	15.30	14.50	15.50	-	-	0	-	0.00%
2012-07-31	0	0.153	0.138	0.161	-	-	0	0	-	15.30	13.80	16.10	-	-	0	-	0.00%
2012-07-30	0	0.153	0.140	0.153	0.153	0.154	60,000	9,200	0.1533	15.30	14.00	15.30	15.30	15.40	600	15.333	10.87%
2012-07-27	0	0.138	0.138	0.153	0.138	0.138	60,000	8,280	0.1380	13.80	13.80	15.30	13.80	13.80	600	13.800	-4.83%
2012-07-26	0	0.145	0.145	0.155	0.135	0.140	120,000	16,700	0.1392	14.50	14.50	15.50	13.50	14.00	1,200	13.917	-6.45%
2012-07-25	0	0.155	0.152	0.158	-	-	0	0	-	15.50	15.20	15.80	-	-	0	-	0.00%
2012-07-24	0	0.155	0.153	0.160	0.155	0.155	220,000	34,100	0.1550	15.50	15.30	16.00	15.50	15.50	2,200	15.500	0.00%
2012-07-23	0	0.155	0.150	0.160	0.155	0.160	880,000	139,900	0.1590	15.50	15.00	16.00	15.50	16.00	8,800	15.898	0.00%
2012-07-20	0	0.155	0.155	0.160	0.150	0.155	100,000	15,400	0.1540	15.50	15.50	16.00	15.00	15.50	1,000	15.400	-2.52%
2012-07-19	0	0.159	0.152	0.174	-	-	2,000	270	0.1350	15.90	15.20	17.40	-	-	20	13.500	0.00%
2012-07-18	0	0.159	0.153	0.175	0.155	0.170	1,760,000	283,920	0.1613	15.90	15.30	17.50	15.50	17.00	17,600	16.132	3.92%
2012-07-17	0	0.153	0.140	0.160	0.153	0.153	100,000	15,300	0.1530	15.30	14.00	16.00	15.30	15.30	1,000	15.300	-4.37%
2012-07-16	0	0.160	0.153	0.163	0.160	0.160	220,000	35,200	0.1600	16.00	15.30	16.30	16.00	16.00	2,200	16.000	0.00%
2012-07-13	0	0.160	0.148	0.160	0.155	0.160	6,180,000	958,300	0.1551	16.00	14.80	16.00	15.50	16.00	61,800	15.506	1.27%
2012-07-12	0	0.158	0.131	0.168	0.150	0.158	380,000	58,280	0.1534	15.80	13.10	16.80	15.00	15.80	3,800	15.337	8.97%
2012-07-11	0	0.145	0.130	0.155	0.124	0.145	160,000	21,520	0.1345	14.50	13.00	15.50	12.40	14.50	1,600	13.450	-3.33%
2012-07-10	0	0.150	0.125	0.160	-	-	0	0	-	15.00	12.50	16.00	-	-	0	-	0.00%
2012-07-09	0	0.150	0.127	0.162	-	-	0	0	-	15.00	12.70	16.20	-	-	0	-	0.00%
2012-07-06	0	0.150	0.150	0.155	0.150	0.150	116,000	17,240	0.1486	15.00	15.00	15.50	15.00	15.00	1,160	14.862	0.00%
2012-07-05	0	0.150	0.145	0.154	0.150	0.150	100,000	15,000	0.1500	15.00	14.50	15.40	15.00	15.00	1,000	15.000	6.38%
2012-07-04	0	0.141	0.140	0.141	0.140	0.155	1,120,000	167,000	0.1491	14.10	14.00	14.10	14.00	15.50	11,200	14.911	-2.76%
2012-07-03	0	0.145	0.138	0.150	0.145	0.150	600,000	88,500	0.1475	14.50	13.80	15.00	14.50	15.00	6,000	14.750	-6.45%
2012-06-29	0	0.155	0.141	0.160	0.153	0.155	700,000	108,300	0.1547	15.50	14.10	16.00	15.30	15.50	7,000	15.471	1.97%
2012-06-28	0	0.152	0.140	0.164	0.135	0.152	440,000	65,140	0.1480	15.20	14.00	16.40	13.50	15.20	4,400	14.805	1.33%
2012-06-27	0	0.150	0.140	0.155	0.150	0.150	100,000	15,000	0.1500	15.00	14.00	15.50	15.00	15.00	1,000	15.000	6.38%
2012-06-26	0	0.141	0.141	0.150	0.141	0.141	40,000	5,640	0.1410	14.10	14.10	15.00	14.10	14.10	400	14.100	-6.00%
2012-06-25	0	0.150	0.150	0.153	0.145	0.150	540,000	80,200	0.1485	15.00	15.00	15.30	14.50	15.00	5,400	14.852	0.00%
2012-06-22	0	0.150	0.145	0.146	0.150	0.150	1,720,000	258,000	0.1500	15.00	14.50	14.60	15.00	15.00	17,200	15.000	7.14%
2012-06-21	0	0.140	0.130	0.140	0.140	0.140	60,000	8,400	0.1400	14.00	13.00	14.00	14.00	14.00	600	14.000	0.00%
2012-06-20	0	0.140	0.131	0.145	0.140	0.140	100,000	14,000	0.1400	14.00	13.10	14.50	14.00	14.00	1,000	14.000	6.87%
2012-06-19	0	0.131	0.131	0.145	0.131	0.150	640,000	89,840	0.1404	13.10	13.10	14.50	13.10	15.00	6,400	14.038	0.77%
2012-06-18	0	0.130	0.117	0.135	0.116	0.130	784,000	99,720	0.1272	13.00	11.70	13.50	11.60	13.00	7,840	12.719	13.04%
2012-06-15	0	0.115	0.105	0.115	0.115	0.115	112,000	12,700	0.1134	11.50	10.50	11.50	11.50	11.50	1,120	11.339	0.00%
2012-06-14	0	0.115	0.115	0.130	0.098	0.130	720,000	87,900	0.1221	11.50	11.50	13.00	9.800	13.00	7,200	12.208	9.52%
2012-06-13	0	0.105	0.099	0.129	-	-	0	0	-	10.50	9.900	12.90	-	-	0	-	0.00%
2012-06-12	0	0.105	0.101	0.129	-	-	0	0	-	10.50	10.10	12.90	-	-	0	-	0.00%
2012-06-11	0	0.105	0.103	0.114	0.105	0.115	80,000	8,800	0.1100	10.50	10.30	11.40	10.50	11.50	800	11.000	-4.55%
2012-06-08	0	0.110	0.104	0.111	-	-	0	0	-	11.00	10.40	11.10	-	-	0	-	0.00%
2012-06-07	0	0.110	0.106	0.114	0.102	0.110	580,000	63,480	0.1094	11.00	10.60	11.40	10.20	11.00	5,800	10.945	3.77%
2012-06-06	0	0.106	0.102	0.111	-	-	0	0	-	10.60	10.20	11.10	-	-	0	-	0.00%
2012-06-05	0	0.106	0.103	0.150	0.102	0.110	552,000	59,696	0.1081	10.60	10.30	15.00	10.20	11.00	5,520	10.814	6.00%
2012-06-04	0	0.100	0.094	0.110	0.099	0.100	220,000	21,980	0.0999	10.00	9.400	11.00	9.900	10.00	2,200	9.9909	7.53%
2012-06-01	0	0.093	0.090	0.094	0.092	0.094	1,256,000	116,396	0.0927	9.300	9.000	9.400	9.200	9.400	12,560	9.2672	-6.06%
2012-05-31	0	0.099	0.098	0.122	0.099	0.110	300,000	32,140	0.1071	9.900	9.800	12.20	9.900	11.00	3,000	10.713	-6.60%
2012-05-30	0	0.106	0.097	0.112	0.106	0.106	50,000	5,090	0.1018	10.60	9.700	11.20	10.60	10.60	500	10.180	3.92%
2012-05-29	0	0.102	0.093	0.106	-	-	0	0	-	10.20	9.300	10.60	-	-	0	-	0.00%
2012-05-28	0	0.102	0.102	0.106	0.100	0.106	326,000	32,388	0.0993	10.20	10.20	10.60	10.00	10.60	3,260	9.9350	7.37%
2012-05-25	0	0.095	0.092	0.100	-	-	0	0	-	9.500	9.200	10.00	-	-	0	-	0.00%
2012-05-24	0	0.095	0.095	0.100	-	-	40,000	3,800	0.0950	9.500	9.500	10.00	-	-	400	9.5000	0.00%
2012-05-23	0	0.095	0.095	0.100	0.090	0.102	300,000	28,140	0.0938	9.500	9.500	10.00	9.000	10.20	3,000	9.3800	-5.00%
2012-05-22	0	0.100	0.093	0.103	0.100	0.100	60,000	6,000	0.1000	10.00	9.300	10.30	10.00	10.00	600	10.000	4.17%
2012-05-21	0	0.096	0.094	0.096	0.096	0.100	1,000,000	97,440	0.0974	9.600	9.400	9.600	9.600	10.00	10,000	9.7440	-5.88%
2012-05-18	0	0.102	0.102	0.109	0.100	0.110	1,000,000	102,920	0.1029	10.20	10.20	10.90	10.00	11.00	10,000	10.292	-8.93%
2012-05-17	0	0.112	0.110	0.114	0.110	0.115	320,000	35,680	0.1115	11.20	11.00	11.40	11.00	11.50	3,200	11.150	4.67%
2012-05-16	0	0.107	0.106	0.110	0.106	0.127	420,000	46,840	0.1115	10.70	10.60	11.00	10.60	12.70	4,200	11.152	-13.71%
2012-05-15	0	0.124	0.112	0.128	-	-	0	0	-	12.40	11.20	12.80	-	-	0	-	0.00%
2012-05-14	0	0.124	0.109	0.143	-	-	0	0	-	12.40	10.90	14.30	-	-	0	-	0.00%
2012-05-11	0	0.124	0.115	0.200	-	-	0	0	-	12.40	11.50	20.00	-	-	0	-	0.00%
2012-05-10	0	0.124	0.113	0.200	-	-	0	0	-	12.40	11.30	20.00	-	-	0	-	0.00%
2012-05-09	0	0.124	0.113	0.164	-	-	0	0	-	12.40	11.30	16.40	-	-	0	-	0.00%
2012-05-08	0	0.124	0.115	0.200	-	-	0	0	-	12.40	11.50	20.00	-	-	0	-	0.00%
2012-05-07	0	0.124	0.114	0.200	-	-	0	0	-	12.40	11.40	20.00	-	-	0	-	0.00%
2012-05-04	0	0.124	0.120	0.200	-	-	0	0	-	12.40	12.00	20.00	-	-	0	-	0.00%
2012-05-03	0	0.124	0.116	0.150	-	-	4,000	400	0.1000	12.40	11.60	15.00	-	-	40	10.000	0.00%
2012-05-02	0	0.124	0.120	0.150	-	-	0	0	-	12.40	12.00	15.00	-	-	0	-	0.00%
2012-04-30	0	0.124	0.130	0.148	0.124	0.149	520,000	68,280	0.1313	12.40	13.00	14.80	12.40	14.90	5,200	13.131	-4.62%
2012-04-27	0	0.130	0.130	0.149	0.130	0.133	146,000	19,226	0.1317	13.00	13.00	14.90	13.00	13.30	1,460	13.168	0.00%
2012-04-26	0	0.130	0.122	0.130	0.122	0.130	92,000	11,680	0.1270	13.00	12.20	13.00	12.20	13.00	920	12.696	6.56%
2012-04-25	0	0.122	0.117	0.130	-	-	0	0	-	12.20	11.70	13.00	-	-	0	-	0.00%
2012-04-24	0	0.122	0.122	0.285	0.122	0.122	40,000	4,880	0.1220	12.20	12.20	28.50	12.20	12.20	400	12.200	0.83%
2012-04-23	0	0.121	0.121	0.199	0.119	0.119	80,000	9,520	0.1190	12.10	12.10	19.90	11.90	11.90	800	11.900	-6.92%
2012-04-20	0	0.130	0.118	0.130	-	-	0	0	-	13.00	11.80	13.00	-	-	0	-	0.00%
2012-04-19	0	0.130	0.125	0.130	0.130	0.130	420,000	54,600	0.1300	13.00	12.50	13.00	13.00	13.00	4,200	13.000	0.00%
2012-04-18	0	0.130	0.125	0.130	0.130	0.130	300,000	39,000	0.1300	13.00	12.50	13.00	13.00	13.00	3,000	13.000	0.00%
2012-04-17	0	0.130	0.130	0.150	0.130	0.130	200,000	26,000	0.1300	13.00	13.00	15.00	13.00	13.00	2,000	13.000	0.00%
2012-04-16	0	0.130	0.130	0.150	0.130	0.140	400,000	55,000	0.1375	13.00	13.00	15.00	13.00	14.00	4,000	13.750	-4.41%
2012-04-13	0	0.136	0.131	0.137	0.136	0.136	80,000	10,880	0.1360	13.60	13.10	13.70	13.60	13.60	800	13.600	3.03%
2012-04-12	0	0.132	0.131	0.145	0.120	0.132	52,000	6,360	0.1223	13.20	13.10	14.50	12.00	13.20	520	12.231	10.00%
2012-04-11	0	0.120	0.116	0.145	0.120	0.125	320,000	39,400	0.1231	12.00	11.60	14.50	12.00	12.50	3,200	12.313	-11.11%
2012-04-10	0	0.135	0.130	0.150	-	-	0	0	-	13.50	13.00	15.00	-	-	0	-	0.00%
2012-04-05	0	0.135	0.131	0.150	-	-	0	0	-	13.50	13.10	15.00	-	-	0	-	0.00%
2012-04-03	0	0.135	0.135	0.150	0.135	0.135	20,000	2,700	0.1350	13.50	13.50	15.00	13.50	13.50	200	13.500	0.75%
2012-04-02	0	0.134	0.128	0.147	-	-	0	0	-	13.40	12.80	14.70	-	-	0	-	0.00%
2012-03-30	0	0.134	0.134	0.149	0.131	0.131	20,000	2,620	0.1310	13.40	13.40	14.90	13.10	13.10	200	13.100	-10.67%
2012-03-29	0	0.150	0.141	0.150	-	-	0	0	-	15.00	14.10	15.00	-	-	0	-	0.00%
2012-03-28	0	0.150	0.141	0.157	-	-	0	0	-	15.00	14.10	15.70	-	-	0	-	0.00%
2012-03-27	0	0.150	0.150	0.158	0.144	0.144	200,000	28,800	0.1440	15.00	15.00	15.80	14.40	14.40	2,000	14.400	-4.46%
2012-03-26	0	0.157	0.133	0.157	0.160	0.160	80,000	12,800	0.1600	15.70	13.30	15.70	16.00	16.00	800	16.000	2.61%
2012-03-23	0	0.153	0.150	0.166	-	-	0	0	-	15.30	15.00	16.60	-	-	0	-	0.00%
2012-03-22	0	0.153	0.152	0.160	-	-	0	0	-	15.30	15.20	16.00	-	-	0	-	0.00%
2012-03-21	0	0.153	0.150	0.182	-	-	4,000	568	0.1420	15.30	15.00	18.20	-	-	40	14.200	0.00%
2012-03-20	0	0.153	0.150	0.169	0.153	0.153	120,000	18,360	0.1530	15.30	15.00	16.90	15.30	15.30	1,200	15.300	1.32%
2012-03-19	0	0.151	0.151	0.164	-	-	0	0	-	15.10	15.10	16.40	-	-	0	-	0.00%
2012-03-16	0	0.151	0.142	0.165	-	-	0	0	-	15.10	14.20	16.50	-	-	0	-	0.00%
2012-03-15	0	0.151	0.140	0.172	-	-	0	0	-	15.10	14.00	17.20	-	-	0	-	0.00%
2012-03-14	0	0.151	0.147	0.173	0.150	0.151	200,000	30,100	0.1505	15.10	14.70	17.30	15.00	15.10	2,000	15.050	0.67%
2012-03-13	0	0.150	0.138	0.151	0.150	0.150	80,000	12,000	0.1500	15.00	13.80	15.10	15.00	15.00	800	15.000	-0.66%
2012-03-12	0	0.151	0.141	0.151	-	-	10,000	1,300	0.1300	15.10	14.10	15.10	-	-	100	13.000	0.00%
2012-03-09	0	0.151	0.147	0.176	-	-	0	0	-	15.10	14.70	17.60	-	-	0	-	0.00%
2012-03-08	0	0.151	0.147	0.159	0.143	0.151	200,000	29,780	0.1489	15.10	14.70	15.90	14.30	15.10	2,000	14.890	7.09%
2012-03-07	0	0.141	0.141	0.162	0.141	0.141	80,000	11,320	0.1415	14.10	14.10	16.20	14.10	14.10	800	14.150	-6.62%
2012-03-06	0	0.151	0.146	0.155	0.151	0.151	100,000	15,100	0.1510	15.10	14.60	15.50	15.10	15.10	1,000	15.100	-5.63%
2012-03-05	0	0.160	0.153	0.160	0.155	0.160	708,000	110,636	0.1563	16.00	15.30	16.00	15.50	16.00	7,080	15.627	0.00%
2012-03-02	0	0.160	0.156	0.160	0.160	0.160	200,000	32,000	0.1600	16.00	15.60	16.00	16.00	16.00	2,000	16.000	6.67%
2012-03-01	0	0.150	0.150	0.170	-	-	12,000	2,052	0.1710	15.00	15.00	17.00	-	-	120	17.100	0.00%
2012-02-29	0	0.150	0.150	0.168	0.150	0.150	124,000	18,560	0.1497	15.00	15.00	16.80	15.00	15.00	1,240	14.968	-3.23%
2012-02-28	0	0.155	0.150	0.160	0.155	0.155	180,000	27,900	0.1550	15.50	15.00	16.00	15.50	15.50	1,800	15.500	0.00%
2012-02-27	0	0.155	0.155	0.160	0.155	0.160	1,760,000	277,120	0.1575	15.50	15.50	16.00	15.50	16.00	17,600	15.745	-4.91%
2012-02-24	0	0.163	0.160	0.164	0.160	0.163	800,000	128,840	0.1611	16.30	16.00	16.40	16.00	16.30	8,000	16.105	1.88%
2012-02-23	0	0.160	0.157	0.161	0.160	0.161	760,000	122,000	0.1605	16.00	15.70	16.10	16.00	16.10	7,600	16.053	-3.03%
2012-02-22	0	0.165	0.162	0.165	0.161	0.165	760,000	123,740	0.1628	16.50	16.20	16.50	16.10	16.50	7,600	16.282	1.85%
2012-02-21	0	0.162	0.162	0.165	0.161	0.165	240,000	38,960	0.1623	16.20	16.20	16.50	16.10	16.50	2,400	16.233	-3.57%
2012-02-20	0	0.168	0.160	0.168	0.158	0.168	320,000	52,080	0.1628	16.80	16.00	16.80	15.80	16.80	3,200	16.275	0.00%
2012-02-17	0	0.168	0.159	0.168	-	-	0	0	-	16.80	15.90	16.80	-	-	0	-	0.00%
2012-02-16	0	0.168	0.163	0.175	0.160	0.168	500,000	81,600	0.1632	16.80	16.30	17.50	16.00	16.80	5,000	16.320	5.00%
2012-02-15	0	0.160	0.158	0.164	0.160	0.164	400,000	64,400	0.1610	16.00	15.80	16.40	16.00	16.40	4,000	16.100	0.00%
2012-02-14	0	0.160	0.158	0.160	0.160	0.160	320,000	51,200	0.1600	16.00	15.80	16.00	16.00	16.00	3,200	16.000	-2.44%
2012-02-13	0	0.164	0.157	0.170	0.156	0.164	414,000	65,440	0.1581	16.40	15.70	17.00	15.60	16.40	4,140	15.807	0.00%
2012-02-10	0	0.164	0.164	0.178	0.160	0.170	200,000	33,300	0.1665	16.40	16.40	17.80	16.00	17.00	2,000	16.650	-6.29%
2012-02-09	0	0.175	0.162	0.175	0.175	0.175	60,000	10,500	0.1750	17.50	16.20	17.50	17.50	17.50	600	17.500	4.79%
2012-02-08	0	0.167	0.167	0.176	0.167	0.167	100,000	16,700	0.1670	16.70	16.70	17.60	16.70	16.70	1,000	16.700	0.00%
2012-02-07	0	0.167	0.161	0.167	0.165	0.167	260,000	43,340	0.1667	16.70	16.10	16.70	16.50	16.70	2,600	16.669	1.21%
2012-02-06	0	0.165	0.153	0.170	0.165	0.165	20,000	3,300	0.1650	16.50	15.30	17.00	16.50	16.50	200	16.500	0.00%
2012-02-03	0	0.165	0.150	0.170	0.165	0.165	32,000	5,160	0.1613	16.50	15.00	17.00	16.50	16.50	320	16.125	0.00%
2012-02-02	0	0.165	0.161	0.170	0.156	0.165	452,000	72,360	0.1601	16.50	16.10	17.00	15.60	16.50	4,520	16.009	-5.71%
2012-02-01	0	0.175	0.175	0.177	0.175	0.175	100,000	17,500	0.1750	17.50	17.50	17.70	17.50	17.50	1,000	17.500	-1.13%
2012-01-31	0	0.177	0.157	0.177	0.178	0.178	168,000	29,640	0.1764	17.70	15.70	17.70	17.80	17.80	1,680	17.643	1.14%
2012-01-30	0	0.175	0.161	0.179	-	-	0	0	-	17.50	16.10	17.90	-	-	0	-	0.00%
2012-01-27	0	0.175	0.155	0.180	0.171	0.175	80,000	13,760	0.1720	17.50	15.50	18.00	17.10	17.50	800	17.200	1.74%
2012-01-26	0	0.172	0.154	0.175	-	-	0	0	-	17.20	15.40	17.50	-	-	0	-	0.00%
2012-01-20	0	0.172	0.157	0.172	0.150	0.172	528,000	81,320	0.1540	17.20	15.70	17.20	15.00	17.20	5,280	15.402	10.26%
2012-01-19	0	0.156	0.156	0.169	-	-	0	0	-	15.60	15.60	16.90	-	-	0	-	0.00%
2012-01-18	0	0.156	0.154	0.174	0.156	0.157	100,000	15,640	0.1564	15.60	15.40	17.40	15.60	15.70	1,000	15.640	-12.36%
2012-01-17	0	0.178	0.146	0.178	-	-	0	0	-	17.80	14.60	17.80	-	-	0	-	-1.11%
2012-01-16	0	0.180	0.143	0.180	0.179	0.180	120,000	21,540	0.1795	18.00	14.30	18.00	17.90	18.00	1,200	17.950	12.50%
2012-01-13	0	0.160	0.144	0.179	-	-	0	0	-	16.00	14.40	17.90	-	-	0	-	0.00%
2012-01-12	0	0.160	0.154	0.179	-	-	0	0	-	16.00	15.40	17.90	-	-	0	-	0.00%
2012-01-11	0	0.160	0.140	0.177	0.160	0.160	220,000	35,200	0.1600	16.00	14.00	17.70	16.00	16.00	2,200	16.000	0.00%
2012-01-10	0	0.160	0.144	0.179	-	-	0	0	-	16.00	14.40	17.90	-	-	0	-	0.00%
2012-01-09	0	0.160	0.156	0.179	-	-	0	0	-	16.00	15.60	17.90	-	-	0	-	0.00%
2012-01-06	0	0.160	0.160	0.179	0.148	0.148	40,000	5,920	0.1480	16.00	16.00	17.90	14.80	14.80	400	14.800	8.11%
2012-01-05	0	0.148	0.148	0.179	0.146	0.160	60,000	9,320	0.1553	14.80	14.80	17.90	14.60	16.00	600	15.533	-7.50%
2012-01-04	0	0.160	0.160	0.180	-	-	4,000	560	0.1400	16.00	16.00	18.00	-	-	40	14.000	0.00%
2012-01-03	0	0.160	0.147	0.180	0.160	0.163	540,000	86,700	0.1606	16.00	14.70	18.00	16.00	16.30	5,400	16.056	-1.23%
2011-12-30	0	0.162	0.162	0.179	0.160	0.160	300,000	48,000	0.1600	16.20	16.20	17.90	16.00	16.00	3,000	16.000	-8.99%
2011-12-29	0	0.178	0.178	0.180	0.178	0.178	300,000	53,680	0.1789	17.80	17.80	18.00	17.80	17.80	3,000	17.893	4.71%
2011-12-28	0	0.170	0.170	0.180	-	-	0	0	-	17.00	17.00	18.00	-	-	0	-	0.59%
2011-12-23	0	0.169	0.153	0.180	-	-	0	0	-	16.90	15.30	18.00	-	-	0	-	0.00%
2011-12-22	0	0.169	0.169	0.179	0.169	0.171	300,000	50,900	0.1697	16.90	16.90	17.90	16.90	17.10	3,000	16.967	-0.59%
2011-12-21	0	0.170	0.170	0.180	-	-	200,000	34,000	0.1700	17.00	17.00	18.00	-	-	2,000	17.000	0.00%
2011-12-20	0	0.170	0.170	0.180	0.168	0.170	500,000	84,400	0.1688	17.00	17.00	18.00	16.80	17.00	5,000	16.880	-2.30%
2011-12-19	0	0.174	0.174	0.180	0.172	0.174	72,000	12,340	0.1714	17.40	17.40	18.00	17.20	17.40	720	17.139	-1.14%
2011-12-16	0	0.176	0.165	0.186	-	-	0	0	-	17.60	16.50	18.60	-	-	0	-	0.00%
2011-12-15	0	0.176	0.168	0.176	-	-	0	0	-	17.60	16.80	17.60	-	-	0	-	-1.12%
2011-12-14	0	0.178	0.175	0.188	-	-	0	0	-	17.80	17.50	18.80	-	-	0	-	0.00%
2011-12-13	0	0.178	0.171	0.182	0.178	0.180	480,000	86,040	0.1793	17.80	17.10	18.20	17.80	18.00	4,800	17.925	-3.78%
2011-12-12	0	0.185	0.169	0.188	-	-	28,000	4,700	0.1679	18.50	16.90	18.80	-	-	280	16.786	0.00%
2011-12-09	0	0.185	0.166	0.185	0.188	0.188	60,000	11,280	0.1880	18.50	16.60	18.50	18.80	18.80	600	18.800	10.78%
2011-12-08	0	0.167	0.167	0.175	0.160	0.160	20,200	3,230	0.1599	16.70	16.70	17.50	16.00	16.00	202	15.990	-1.76%
2011-12-07	0	0.170	0.168	0.189	-	-	12,000	1,920	0.1600	17.00	16.80	18.90	-	-	120	16.000	0.00%
2011-12-06	0	0.170	0.170	0.185	0.170	0.170	480,000	81,600	0.1700	17.00	17.00	18.50	17.00	17.00	4,800	17.000	-8.60%
2011-12-05	0	0.186	0.165	0.186	0.160	0.190	200,000	36,440	0.1822	18.60	16.50	18.60	16.00	19.00	2,000	18.220	12.73%
2011-12-02	0	0.165	0.165	0.170	0.165	0.165	120,000	19,800	0.1650	16.50	16.50	17.00	16.50	16.50	1,200	16.500	-2.94%
2011-12-01	0	0.170	0.162	0.178	0.165	0.170	220,000	36,900	0.1677	17.00	16.20	17.80	16.50	17.00	2,200	16.773	6.25%
2011-11-30	0	0.160	0.155	0.167	0.160	0.160	200,000	32,000	0.1600	16.00	15.50	16.70	16.00	16.00	2,000	16.000	-3.03%
2011-11-29	0	0.165	0.158	0.170	0.165	0.184	480,000	82,300	0.1715	16.50	15.80	17.00	16.50	18.40	4,800	17.146	6.45%
2011-11-28	0	0.155	0.155	0.175	0.155	0.155	144,000	22,080	0.1533	15.50	15.50	17.50	15.50	15.50	1,440	15.333	0.00%
2011-11-25	0	0.155	0.155	0.162	0.155	0.157	344,000	53,564	0.1557	15.50	15.50	16.20	15.50	15.70	3,440	15.571	-0.64%
2011-11-24	0	0.156	0.156	0.162	-	-	0	0	-	15.60	15.60	16.20	-	-	0	-	1.96%
2011-11-23	0	0.153	0.153	0.159	0.153	0.153	88,000	13,400	0.1523	15.30	15.30	15.90	15.30	15.30	880	15.227	-1.29%
2011-11-22	0	0.155	0.153	0.160	0.155	0.155	120,000	18,600	0.1550	15.50	15.30	16.00	15.50	15.50	1,200	15.500	3.33%
2011-11-21	0	0.150	0.150	0.166	-	-	0	0	-	15.00	15.00	16.60	-	-	0	-	0.00%
2011-11-18	0	0.150	0.142	0.156	0.150	0.150	260,000	39,000	0.1500	15.00	14.20	15.60	15.00	15.00	2,600	15.000	-3.85%
2011-11-17	0	0.156	0.148	0.158	0.155	0.156	100,000	15,540	0.1554	15.60	14.80	15.80	15.50	15.60	1,000	15.540	0.65%
2011-11-16	0	0.155	0.145	0.155	-	-	0	0	-	15.50	14.50	15.50	-	-	0	-	0.00%
2011-11-15	0	0.155	0.150	0.175	-	-	23,000	3,430	0.1491	15.50	15.00	17.50	-	-	230	14.913	0.00%
2011-11-14	0	0.155	0.146	0.184	-	-	0	0	-	15.50	14.60	18.40	-	-	0	-	0.00%
2011-11-11	0	0.155	0.146	0.160	-	-	0	0	-	15.50	14.60	16.00	-	-	0	-	0.00%
2011-11-10	0	0.155	0.149	0.180	-	-	0	0	-	15.50	14.90	18.00	-	-	0	-	0.00%
2011-11-09	0	0.155	0.150	0.165	-	-	0	0	-	15.50	15.00	16.50	-	-	0	-	0.00%
2011-11-08	0	0.155	0.155	0.175	-	-	6,000	870	0.1450	15.50	15.50	17.50	-	-	60	14.500	0.00%
2011-11-07	0	0.155	0.155	0.180	-	-	0	0	-	15.50	15.50	18.00	-	-	0	-	0.00%
2011-11-04	0	0.155	0.150	0.162	0.155	0.155	80,000	12,400	0.1550	15.50	15.00	16.20	15.50	15.50	800	15.500	3.33%
2011-11-03	0	0.150	0.150	0.163	0.150	0.150	20,000	3,000	0.1500	15.00	15.00	16.30	15.00	15.00	200	15.000	-1.96%
2011-11-02	0	0.153	0.153	0.159	0.151	0.161	116,000	18,364	0.1583	15.30	15.30	15.90	15.10	16.10	1,160	15.831	-1.29%
2011-11-01	0	0.155	0.152	0.159	0.150	0.155	225,000	33,900	0.1507	15.50	15.20	15.90	15.00	15.50	2,250	15.067	-5.49%
2011-10-31	0	0.164	0.150	0.168	0.164	0.164	20,000	3,280	0.1640	16.40	15.00	16.80	16.40	16.40	200	16.400	0.00%
2011-10-28	0	0.164	0.151	0.164	-	-	16,000	2,304	0.1440	16.40	15.10	16.40	-	-	160	14.400	0.00%
2011-10-27	0	0.164	0.164	0.165	0.164	0.165	260,000	42,680	0.1642	16.40	16.40	16.50	16.40	16.50	2,600	16.415	-0.61%
2011-10-26	0	0.165	0.163	0.180	0.165	0.165	240,000	39,600	0.1650	16.50	16.30	18.00	16.50	16.50	2,400	16.500	-1.79%
2011-10-25	0	0.168	0.166	0.168	0.168	0.168	40,000	6,720	0.1680	16.80	16.60	16.80	16.80	16.80	400	16.800	0.60%
2011-10-24	0	0.167	0.146	0.167	0.167	0.167	40,000	6,680	0.1670	16.70	14.60	16.70	16.70	16.70	400	16.700	0.60%
2011-10-21	0	0.166	0.148	0.166	0.163	0.168	102,000	16,880	0.1655	16.60	14.80	16.60	16.30	16.80	1,020	16.549	1.84%
2011-10-20	0	0.163	0.155	0.163	0.163	0.163	40,000	6,520	0.1630	16.30	15.50	16.30	16.30	16.30	400	16.300	-1.21%
2011-10-19	0	0.165	0.160	0.177	0.165	0.165	80,000	13,200	0.1650	16.50	16.00	17.70	16.50	16.50	800	16.500	-1.20%
2011-10-18	0	0.167	0.155	0.170	-	-	0	0	-	16.70	15.50	17.00	-	-	0	-	0.00%
2011-10-17	0	0.167	0.160	0.168	0.160	0.167	480,000	78,800	0.1642	16.70	16.00	16.80	16.00	16.70	4,800	16.417	-6.18%
2011-10-14	0	0.178	0.160	0.178	0.180	0.180	20,000	3,600	0.1800	17.80	16.00	17.80	18.00	18.00	200	18.000	0.56%
2011-10-13	0	0.177	0.160	0.177	0.140	0.185	252,000	41,920	0.1663	17.70	16.00	17.70	14.00	18.50	2,520	16.635	31.11%
2011-10-12	0	0.135	0.135	0.152	0.133	0.133	24,000	3,168	0.1320	13.50	13.50	15.20	13.30	13.30	240	13.200	2.27%
2011-10-11	0	0.132	0.132	0.149	0.129	0.132	40,000	5,220	0.1305	13.20	13.20	14.90	12.90	13.20	400	13.050	-11.41%
2011-10-10	0	0.149	0.145	0.149	-	-	0	0	-	14.90	14.50	14.90	-	-	0	-	-6.87%
2011-10-07	0	0.160	0.120	0.160	0.161	0.161	40,000	6,440	0.1610	16.00	12.00	16.00	16.10	16.10	400	16.100	19.40%
2011-10-06	0	0.134	0.124	0.160	0.123	0.134	140,000	17,640	0.1260	13.40	12.40	16.00	12.30	13.40	1,400	12.600	0.75%
2011-10-04	0	0.133	0.133	0.143	0.132	0.132	36,000	4,640	0.1289	13.30	13.30	14.30	13.20	13.20	360	12.889	-10.14%
2011-10-03	0	0.148	0.148	0.159	0.148	0.150	120,000	17,960	0.1497	14.80	14.80	15.90	14.80	15.00	1,200	14.967	-12.94%
2011-09-30	0	0.170	0.152	0.170	0.170	0.170	40,000	6,800	0.1700	17.00	15.20	17.00	17.00	17.00	400	17.000	0.00%
2011-09-28	0	0.170	0.141	0.180	-	-	0	0	-	17.00	14.10	18.00	-	-	0	-	0.00%
2011-09-27	0	0.170	0.145	0.179	-	-	20,000	3,560	0.1780	17.00	14.50	17.90	-	-	200	17.800	0.00%
2011-09-26	0	0.170	0.139	0.190	-	-	0	0	-	17.00	13.90	19.00	-	-	0	-	0.00%
2011-09-23	0	0.170	0.137	0.170	0.150	0.170	440,000	66,760	0.1517	17.00	13.70	17.00	15.00	17.00	4,400	15.173	11.84%
2011-09-22	0	0.152	0.152	0.170	0.151	0.151	140,000	21,140	0.1510	15.20	15.20	17.00	15.10	15.10	1,400	15.100	-1.94%
2011-09-21	0	0.155	0.155	0.165	0.151	0.155	336,000	51,000	0.1518	15.50	15.50	16.50	15.10	15.50	3,360	15.179	-3.12%
2011-09-20	0	0.160	0.156	0.175	0.160	0.160	400,000	64,000	0.1600	16.00	15.60	17.50	16.00	16.00	4,000	16.000	-5.88%
2011-09-19	0	0.170	0.161	0.172	0.152	0.170	248,000	38,768	0.1563	17.00	16.10	17.20	15.20	17.00	2,480	15.632	-5.03%
2011-09-16	0	0.179	0.155	0.185	0.179	0.179	40,000	7,160	0.1790	17.90	15.50	18.50	17.90	17.90	400	17.900	10.49%
2011-09-15	0	0.162	0.152	0.198	-	-	0	0	-	16.20	15.20	19.80	-	-	0	-	0.00%
2011-09-14	0	0.162	0.153	0.180	-	-	2,000	290	0.1450	16.20	15.30	18.00	-	-	20	14.500	0.00%
2011-09-12	0	0.162	0.150	0.198	-	-	0	0	-	16.20	15.00	19.80	-	-	0	-	0.00%
2011-09-09	0	0.162	0.162	0.180	0.160	0.162	64,000	10,240	0.1600	16.20	16.20	18.00	16.00	16.20	640	16.000	-5.26%
2011-09-08	0	0.171	0.160	0.198	-	-	0	0	-	17.10	16.00	19.80	-	-	0	-	0.00%
2011-09-07	0	0.171	0.160	0.198	-	-	0	0	-	17.10	16.00	19.80	-	-	0	-	0.00%
2011-09-06	0	0.171	0.163	0.180	-	-	0	0	-	17.10	16.30	18.00	-	-	0	-	0.00%
2011-09-05	0	0.171	0.162	0.198	-	-	0	0	-	17.10	16.20	19.80	-	-	0	-	0.00%
2011-09-02	0	0.171	0.171	0.185	0.171	0.176	640,000	111,700	0.1745	17.10	17.10	18.50	17.10	17.60	6,400	17.453	-2.84%
2011-09-01	0	0.176	0.171	0.176	0.175	0.176	924,000	162,060	0.1754	17.60	17.10	17.60	17.50	17.60	9,240	17.539	0.00%
2011-08-31	0	0.176	0.172	0.176	0.176	0.176	180,000	31,680	0.1760	17.60	17.20	17.60	17.60	17.60	1,800	17.600	-6.38%
2011-08-30	0	0.188	0.182	0.188	-	-	0	0	-	18.80	18.20	18.80	-	-	0	-	-1.05%
2011-08-29	0	0.190	0.180	0.220	0.189	0.190	640,000	121,560	0.1899	19.00	18.00	22.00	18.90	19.00	6,400	18.994	0.00%
2011-08-26	0	0.190	0.178	0.190	-	-	0	0	-	19.00	17.80	19.00	-	-	0	-	0.00%
2011-08-25	0	0.190	0.180	0.198	-	-	0	0	-	19.00	18.00	19.80	-	-	0	-	0.00%
2011-08-24	0	0.190	0.190	0.195	0.171	0.190	940,000	169,260	0.1801	19.00	19.00	19.50	17.10	19.00	9,400	18.006	0.00%
2011-08-23	0	0.190	0.169	0.250	-	-	0	0	-	19.00	16.90	25.00	-	-	0	-	0.00%
2011-08-22	0	0.190	0.170	0.200	-	-	0	0	-	19.00	17.00	20.00	-	-	0	-	0.00%
2011-08-19	0	0.190	0.184	0.240	0.180	0.190	384,000	72,080	0.1877	19.00	18.40	24.00	18.00	19.00	3,840	18.771	0.00%
2011-08-18	0	0.190	0.185	0.208	0.190	0.205	312,000	63,540	0.2037	19.00	18.50	20.80	19.00	20.50	3,120	20.365	-8.65%
2011-08-17	0	0.208	0.188	0.220	0.208	0.208	68,000	14,080	0.2071	20.80	18.80	22.00	20.80	20.80	680	20.706	-0.48%
2011-08-16	0	0.209	0.209	0.218	0.209	0.210	140,000	29,320	0.2094	20.90	20.90	21.80	20.90	21.00	1,400	20.943	-0.48%
2011-08-15	0	0.210	0.200	0.230	0.190	0.220	662,000	139,660	0.2110	21.00	20.00	23.00	19.00	22.00	6,620	21.097	16.67%
2011-08-12	0	0.180	0.180	0.189	0.180	0.180	40,000	7,200	0.1800	18.00	18.00	18.90	18.00	18.00	400	18.000	4.65%
2011-08-11	0	0.172	0.168	0.172	0.162	0.174	760,000	128,020	0.1684	17.20	16.80	17.20	16.20	17.40	7,600	16.845	11.69%
2011-08-10	0	0.154	0.160	0.176	0.154	0.176	220,000	38,280	0.1740	15.40	16.00	17.60	15.40	17.60	2,200	17.400	-2.53%
2011-08-09	0	0.158	0.157	0.162	0.158	0.167	1,240,000	203,100	0.1638	15.80	15.70	16.20	15.80	16.70	12,400	16.379	-12.22%
2011-08-08	0	0.180	0.174	0.199	0.172	0.180	500,000	88,400	0.1768	18.00	17.40	19.90	17.20	18.00	5,000	17.680	-10.00%
2011-08-05	0	0.200	0.185	0.200	0.165	0.200	400,000	72,600	0.1815	20.00	18.50	20.00	16.50	20.00	4,000	18.150	0.00%
2011-08-04	0	0.200	0.195	0.200	0.200	0.200	200,000	40,000	0.2000	20.00	19.50	20.00	20.00	20.00	2,000	20.000	0.00%
2011-08-03	0	0.200	0.200	0.230	0.198	0.205	60,000	12,060	0.2010	20.00	20.00	23.00	19.80	20.50	600	20.100	-4.76%
2011-08-02	0	0.210	0.210	0.215	0.210	0.220	80,000	17,200	0.2150	21.00	21.00	21.50	21.00	22.00	800	21.500	-4.55%
2011-08-01	0	0.220	0.215	0.220	0.220	0.228	580,000	128,400	0.2214	22.00	21.50	22.00	22.00	22.80	5,800	22.138	-4.35%
2011-07-29	0	0.230	0.226	0.250	0.230	0.230	100,000	23,000	0.2300	23.00	22.60	25.00	23.00	23.00	1,000	23.000	0.00%
2011-07-28	0	0.230	0.222	0.230	0.230	0.230	140,000	32,200	0.2300	23.00	22.20	23.00	23.00	23.00	1,400	23.000	2.22%
2011-07-27	0	0.225	0.220	0.250	0.225	0.225	120,000	27,000	0.2250	22.50	22.00	25.00	22.50	22.50	1,200	22.500	-2.17%
2011-07-26	0	0.230	0.226	0.250	0.230	0.230	244,000	56,080	0.2298	23.00	22.60	25.00	23.00	23.00	2,440	22.984	1.32%
2011-07-25	0	0.227	0.225	0.270	0.227	0.227	100,000	22,700	0.2270	22.70	22.50	27.00	22.70	22.70	1,000	22.700	0.00%
2011-07-22	0	0.227	0.223	0.246	-	-	0	0	-	22.70	22.30	24.60	-	-	0	-	0.00%
2011-07-21	0	0.227	0.225	0.244	-	-	0	0	-	22.70	22.50	24.40	-	-	0	-	0.00%
2011-07-20	0	0.227	0.227	0.246	0.227	0.228	761,200	172,878	0.2271	22.70	22.70	24.60	22.70	22.80	7,612	22.711	0.44%
2011-07-19	0	0.226	0.226	0.245	0.225	0.225	20,000	4,500	0.2250	22.60	22.60	24.50	22.50	22.50	200	22.500	0.00%
2011-07-18	0	0.226	0.226	0.245	0.220	0.225	544,000	120,560	0.2216	22.60	22.60	24.50	22.00	22.50	5,440	22.162	-1.74%
2011-07-15	0	0.230	0.213	0.230	-	-	0	0	-	23.00	21.30	23.00	-	-	0	-	-0.43%
2011-07-14	0	0.231	0.231	0.249	0.230	0.240	288,000	67,660	0.2349	23.10	23.10	24.90	23.00	24.00	2,880	23.493	-3.75%
2011-07-13	0	0.240	0.236	0.249	0.231	0.240	320,000	75,900	0.2372	24.00	23.60	24.90	23.10	24.00	3,200	23.719	0.00%
2011-07-12	0	0.240	0.240	0.245	0.240	0.240	120,000	28,800	0.2400	24.00	24.00	24.50	24.00	24.00	1,200	24.000	0.00%
2011-07-11	0	0.240	0.240	0.250	0.240	0.250	400,000	98,000	0.2450	24.00	24.00	25.00	24.00	25.00	4,000	24.500	-4.00%
2011-07-08	0	0.250	0.250	0.260	0.250	0.250	304,000	75,960	0.2499	25.00	25.00	26.00	25.00	25.00	3,040	24.987	0.00%
2011-07-07	0	0.250	0.250	0.260	0.250	0.250	52,000	12,880	0.2477	25.00	25.00	26.00	25.00	25.00	520	24.769	0.00%
2011-07-06	0	0.250	0.250	0.265	0.250	0.250	100,000	25,000	0.2500	25.00	25.00	26.50	25.00	25.00	1,000	25.000	0.00%
2011-07-05	0	0.250	0.250	0.265	0.250	0.250	188,000	46,920	0.2496	25.00	25.00	26.50	25.00	25.00	1,880	24.957	0.00%
2011-07-04	0	0.250	0.250	0.270	-	-	0	0	-	25.00	25.00	27.00	-	-	0	-	0.00%
2011-06-30	0	0.250	0.240	0.270	0.250	0.250	80,000	20,000	0.2500	25.00	24.00	27.00	25.00	25.00	800	25.000	0.00%
2011-06-29	0	0.250	0.240	0.255	0.250	0.250	22,400	5,542	0.2474	25.00	24.00	25.50	25.00	25.00	224	24.741	0.00%
2011-06-28	0	0.250	0.240	0.250	0.250	0.250	500,000	125,000	0.2500	25.00	24.00	25.00	25.00	25.00	5,000	25.000	0.40%
2011-06-27	0	0.249	0.231	0.249	-	-	0	0	-	24.90	23.10	24.90	-	-	0	-	-0.40%
2011-06-24	0	0.250	0.227	0.250	-	-	2,400	528	0.2200	25.00	22.70	25.00	-	-	24	22.000	0.00%
2011-06-23	0	0.250	0.220	0.250	0.250	0.250	220,000	55,000	0.2500	25.00	22.00	25.00	25.00	25.00	2,200	25.000	2.46%
2011-06-22	0	0.244	0.223	0.250	0.243	0.244	180,000	43,840	0.2436	24.40	22.30	25.00	24.30	24.40	1,800	24.356	0.00%
2011-06-21	0	0.244	0.231	0.245	0.231	0.250	160,000	39,000	0.2438	24.40	23.10	24.50	23.10	25.00	1,600	24.375	1.67%
2011-06-20	0	0.240	0.230	0.240	0.248	0.250	320,000	79,800	0.2494	24.00	23.00	24.00	24.80	25.00	3,200	24.938	0.00%
2011-06-17	0	0.240	0.230	0.243	-	-	0	0	-	24.00	23.00	24.30	-	-	0	-	0.00%
2011-06-16	0	0.240	0.240	0.245	0.240	0.241	200,000	48,020	0.2401	24.00	24.00	24.50	24.00	24.10	2,000	24.010	-4.00%
2011-06-15	0	0.250	0.232	0.255	-	-	0	0	-	25.00	23.20	25.50	-	-	0	-	0.00%
2011-06-14	0	0.250	0.231	0.250	-	-	0	0	-	25.00	23.10	25.00	-	-	0	-	0.00%
2011-06-13	0	0.250	0.235	0.250	-	-	0	0	-	25.00	23.50	25.00	-	-	0	-	0.00%
2011-06-10	0	0.250	0.240	0.250	0.250	0.250	146,000	36,380	0.2492	25.00	24.00	25.00	25.00	25.00	1,460	24.918	0.00%
2011-06-09	0	0.250	0.245	0.250	0.250	0.260	760,000	191,700	0.2522	25.00	24.50	25.00	25.00	26.00	7,600	25.224	-3.85%
2011-06-08	0	0.260	0.260	0.275	0.260	0.260	90,000	23,200	0.2578	26.00	26.00	27.50	26.00	26.00	900	25.778	0.00%
2011-06-07	0	0.260	0.250	0.260	0.250	0.265	380,000	97,500	0.2566	26.00	25.00	26.00	25.00	26.50	3,800	25.658	0.00%
2011-06-03	0	0.260	0.255	0.265	0.255	0.270	260,000	67,600	0.2600	26.00	25.50	26.50	25.50	27.00	2,600	26.000	-5.45%
2011-06-02	0	0.275	0.255	0.275	0.275	0.275	40,000	11,000	0.2750	27.50	25.50	27.50	27.50	27.50	400	27.500	0.00%
2011-06-01	0	0.275	0.260	0.275	-	-	0	0	-	27.50	26.00	27.50	-	-	0	-	0.00%
2011-05-31	0	0.275	0.270	0.275	0.255	0.275	220,000	58,700	0.2668	27.50	27.00	27.50	25.50	27.50	2,200	26.682	0.00%
2011-05-30	0	0.275	0.255	0.275	0.255	0.285	164,000	43,780	0.2670	27.50	25.50	27.50	25.50	28.50	1,640	26.695	0.00%
2011-05-27	0	0.275	0.260	0.285	0.260	0.275	240,000	64,600	0.2692	27.50	26.00	28.50	26.00	27.50	2,400	26.917	5.77%
2011-05-26	0	0.260	0.260	0.275	0.260	0.260	20,000	5,200	0.2600	26.00	26.00	27.50	26.00	26.00	200	26.000	-3.70%
2011-05-25	0	0.270	0.270	0.275	0.270	0.275	964,000	260,660	0.2704	27.00	27.00	27.50	27.00	27.50	9,640	27.039	0.00%
2011-05-24	0	0.270	0.270	0.280	0.270	0.270	20,000	5,400	0.2700	27.00	27.00	28.00	27.00	27.00	200	27.000	0.00%
2011-05-23	0	0.270	0.260	0.275	0.270	0.270	39,800	10,152	0.2551	27.00	26.00	27.50	27.00	27.00	398	25.508	0.00%
2011-05-20	0	0.270	0.270	0.295	0.265	0.265	80,000	21,200	0.2650	27.00	27.00	29.50	26.50	26.50	800	26.500	0.00%
2011-05-19	0	0.270	0.270	0.290	0.270	0.285	180,000	49,500	0.2750	27.00	27.00	29.00	27.00	28.50	1,800	27.500	-5.26%
2011-05-18	0	0.285	0.285	0.295	0.285	0.285	28,000	7,820	0.2793	28.50	28.50	29.50	28.50	28.50	280	27.929	-3.39%
2011-05-17	0	0.295	0.290	0.300	0.290	0.295	404,000	118,500	0.2933	29.50	29.00	30.00	29.00	29.50	4,040	29.332	-1.67%
2011-05-16	0	0.300	0.275	0.300	0.295	0.300	1,440,000	430,500	0.2990	30.00	27.50	30.00	29.50	30.00	14,400	29.896	1.69%
2011-05-13	0	0.295	0.290	0.300	0.290	0.300	412,000	120,140	0.2916	29.50	29.00	30.00	29.00	30.00	4,120	29.160	-1.67%
2011-05-12	0	0.300	0.295	0.305	0.300	0.310	1,716,000	518,480	0.3021	30.00	29.50	30.50	30.00	31.00	17,160	30.214	0.00%
2011-05-11	0	0.300	0.280	0.305	0.255	0.300	1,006,000	296,550	0.2948	30.00	28.00	30.50	25.50	30.00	10,060	29.478	1.69%
2011-05-09	0	0.295	0.290	0.295	0.295	0.295	80,000	23,600	0.2950	29.50	29.00	29.50	29.50	29.50	800	29.500	-1.67%
2011-05-06	0	0.300	0.290	0.305	0.300	0.300	895,200	268,256	0.2997	30.00	29.00	30.50	30.00	30.00	8,952	29.966	0.00%
2011-05-05	0	0.300	0.280	0.300	0.300	0.300	380,000	114,000	0.3000	30.00	28.00	30.00	30.00	30.00	3,800	30.000	1.69%
2011-05-04	0	0.295	0.285	0.300	0.270	0.300	1,420,000	413,400	0.2911	29.50	28.50	30.00	27.00	30.00	14,200	29.113	11.32%
2011-05-03	0	0.265	0.260	0.265	0.265	0.275	440,000	118,000	0.2682	26.50	26.00	26.50	26.50	27.50	4,400	26.818	0.00%
2011-04-29	0	0.265	0.260	0.275	0.255	0.275	444,000	118,620	0.2672	26.50	26.00	27.50	25.50	27.50	4,440	26.716	-1.85%
2011-04-28	0	0.270	0.270	0.280	0.270	0.285	784,000	213,000	0.2717	27.00	27.00	28.00	27.00	28.50	7,840	27.168	-1.82%
2011-04-27	0	0.275	0.275	0.295	0.275	0.275	44,000	12,020	0.2732	27.50	27.50	29.50	27.50	27.50	440	27.318	-1.79%
2011-04-26	0	0.280	0.280	0.285	0.280	0.285	2,040,000	574,200	0.2815	28.00	28.00	28.50	28.00	28.50	20,400	28.147	-1.75%
2011-04-21	0	0.285	0.280	0.290	0.280	0.285	976,000	275,160	0.2819	28.50	28.00	29.00	28.00	28.50	9,760	28.193	1.79%
2011-04-20	0	0.280	0.280	0.285	0.280	0.290	740,000	208,400	0.2816	28.00	28.00	28.50	28.00	29.00	7,400	28.162	1.82%
2011-04-19	0	0.275	0.275	0.285	0.270	0.285	340,000	94,100	0.2768	27.50	27.50	28.50	27.00	28.50	3,400	27.676	0.00%
2011-04-18	0	0.275	0.275	0.280	0.270	0.285	1,372,000	382,060	0.2785	27.50	27.50	28.00	27.00	28.50	13,720	27.847	-3.51%
2011-04-15	0	0.285	0.285	0.290	0.280	0.295	3,660,000	1,052,800	0.2877	28.50	28.50	29.00	28.00	29.50	36,600	28.765	-5.00%
2011-04-14	0	0.300	0.300	0.305	0.300	0.310	1,304,000	394,340	0.3024	30.00	30.00	30.50	30.00	31.00	13,040	30.241	-1.64%
2011-04-13	0	0.305	0.300	0.305	0.300	0.315	2,520,000	773,300	0.3069	30.50	30.00	30.50	30.00	31.50	25,200	30.687	1.67%
2011-04-12	0	0.300	0.295	0.300	0.300	0.300	3,171,600	951,210	0.2999	30.00	29.50	30.00	30.00	30.00	31,716	29.991	0.00%
2011-04-11	0	0.300	0.300	0.305	0.295	0.310	2,780,000	845,900	0.3043	30.00	30.00	30.50	29.50	31.00	27,800	30.428	0.00%
2011-04-08	0	0.300	0.300	0.305	0.295	0.310	2,528,000	763,100	0.3019	30.00	30.00	30.50	29.50	31.00	25,280	30.186	-1.64%
2011-04-07	0	0.305	0.305	0.310	0.300	0.310	3,360,000	1,028,700	0.3062	30.50	30.50	31.00	30.00	31.00	33,600	30.616	-3.17%
2011-04-06	0	0.315	0.315	0.320	0.305	0.330	2,280,000	724,100	0.3176	31.50	31.50	32.00	30.50	33.00	22,800	31.759	0.00%
2011-04-04	0	0.315	0.310	0.315	0.310	0.345	8,200,000	2,696,600	0.3289	31.50	31.00	31.50	31.00	34.50	82,000	32.885	-5.97%
2011-04-01	0	0.335	0.325	0.335	0.295	0.340	23,696,500	7,717,145	0.3257	33.50	32.50	33.50	29.50	34.00	236,965	32.567	15.52%
2011-03-31	0	0.290	0.290	0.295	0.280	0.310	208,272,000	49,433,860	0.2374	29.00	29.00	29.50	28.00	31.00	2,082,720	23.735	0.00%
2011-03-30	0	0.290	0.280	0.290	0.275	0.290	1,644,000	458,500	0.2789	29.00	28.00	29.00	27.50	29.00	16,440	27.889	5.45%
2011-03-29	0	0.275	0.275	0.285	0.275	0.285	2,360,000	660,500	0.2799	27.50	27.50	28.50	27.50	28.50	23,600	27.987	-3.51%
2011-03-28	0	0.285	0.280	0.290	0.260	0.290	3,372,000	935,160	0.2773	28.50	28.00	29.00	26.00	29.00	33,720	27.733	9.62%
2011-03-25	0	0.260	0.260	0.265	0.250	0.290	4,200,000	1,132,300	0.2696	26.00	26.00	26.50	25.00	29.00	42,000	26.960	-10.34%
2011-03-24	0	0.290	0.285	0.290	0.280	0.290	3,960,000	1,129,900	0.2853	29.00	28.50	29.00	28.00	29.00	39,600	28.533	-1.69%
2011-03-23	0	0.295	0.295	0.300	0.290	0.305	10,360,000	3,106,700	0.2999	29.50	29.50	30.00	29.00	30.50	103,600	29.987	1.72%
2011-03-22	0	0.290	0.285	0.290	0.260	0.295	11,700,000	3,343,300	0.2858	29.00	28.50	29.00	26.00	29.50	117,000	28.575	9.43%
2011-03-21	0	0.265	0.260	0.270	0.255	0.265	4,260,000	1,103,100	0.2589	26.50	26.00	27.00	25.50	26.50	42,600	25.894	-1.85%
2011-03-18	0	0.270	0.265	0.275	0.240	0.280	10,656,000	2,811,520	0.2638	27.00	26.50	27.50	24.00	28.00	106,560	26.384	12.97%
2011-03-17	0	0.239	0.232	0.239	0.226	0.240	3,208,000	731,544	0.2280	23.90	23.20	23.90	22.60	24.00	32,080	22.804	3.02%
2011-03-16	0	0.232	0.230	0.238	0.232	0.236	408,000	95,060	0.2330	23.20	23.00	23.80	23.20	23.60	4,080	23.299	-0.85%
2011-03-15	0	0.234	0.234	0.245	0.233	0.237	2,640,000	618,100	0.2341	23.40	23.40	24.50	23.30	23.70	26,400	23.413	-3.31%
2011-03-14	0	0.242	0.238	0.242	-	-	0	0	-	24.20	23.80	24.20	-	-	0	-	0.00%
2011-03-11	0	0.242	0.242	0.245	0.241	0.248	2,492,000	610,704	0.2451	24.20	24.20	24.50	24.10	24.80	24,920	24.507	1.68%
2011-03-10	0	0.238	0.238	0.242	0.230	0.242	1,932,000	457,676	0.2369	23.80	23.80	24.20	23.00	24.20	19,320	23.689	0.00%
2011-03-09	0	0.238	0.238	0.246	0.238	0.242	1,632,000	392,316	0.2404	23.80	23.80	24.60	23.80	24.20	16,320	24.039	-4.80%
2011-03-08	0	0.250	0.245	0.250	0.245	0.250	500,000	123,500	0.2470	25.00	24.50	25.00	24.50	25.00	5,000	24.700	0.00%
2011-03-07	0	0.250	0.245	0.250	0.245	0.260	3,460,000	881,500	0.2548	25.00	24.50	25.00	24.50	26.00	34,600	25.477	0.00%
2011-03-04	0	0.250	0.243	0.250	0.230	0.260	7,764,000	1,924,700	0.2479	25.00	24.30	25.00	23.00	26.00	77,640	24.790	9.65%
2011-03-03	0	0.228	0.228	0.230	0.218	0.235	3,104,000	708,732	0.2283	22.80	22.80	23.00	21.80	23.50	31,040	22.833	9.09%
2011-03-02	0	0.209	0.209	0.218	0.208	0.211	1,066,000	223,540	0.2097	20.90	20.90	21.80	20.80	21.10	10,660	20.970	-0.48%
2011-03-01	0	0.210	0.208	0.215	0.207	0.215	2,072,000	438,860	0.2118	21.00	20.80	21.50	20.70	21.50	20,720	21.181	0.00%
2011-02-28	0	0.210	0.201	0.210	0.210	0.213	1,120,000	235,480	0.2103	21.00	20.10	21.00	21.00	21.30	11,200	21.025	0.00%
2011-02-25	0	0.210	0.205	0.210	0.210	0.210	520,000	109,200	0.2100	21.00	20.50	21.00	21.00	21.00	5,200	21.000	-2.33%
2011-02-24	0	0.215	0.205	0.215	0.207	0.220	4,832,000	1,023,840	0.2119	21.50	20.50	21.50	20.70	22.00	48,320	21.189	3.86%
2011-02-23	0	0.207	0.206	0.213	0.207	0.213	1,400,000	295,760	0.2113	20.70	20.60	21.30	20.70	21.30	14,000	21.126	-0.96%
2011-02-22	0	0.209	0.204	0.209	0.203	0.209	564,000	115,772	0.2053	20.90	20.40	20.90	20.30	20.90	5,640	20.527	-1.42%
2011-02-21	0	0.212	0.206	0.212	0.206	0.212	740,000	153,700	0.2077	21.20	20.60	21.20	20.60	21.20	7,400	20.770	-3.20%
2011-02-18	0	0.219	0.210	0.219	0.210	0.220	1,426,000	307,110	0.2154	21.90	21.00	21.90	21.00	22.00	14,260	21.536	1.86%
2011-02-17	0	0.215	0.205	0.222	0.204	0.215	340,000	70,600	0.2076	21.50	20.50	22.20	20.40	21.50	3,400	20.765	2.87%
2011-02-16	0	0.209	0.203	0.209	0.203	0.209	1,180,000	243,420	0.2063	20.90	20.30	20.90	20.30	20.90	11,800	20.629	0.97%
2011-02-15	0	0.207	0.207	0.211	0.204	0.220	560,000	115,920	0.2070	20.70	20.70	21.10	20.40	22.00	5,600	20.700	-5.91%
2011-02-14	0	0.220	0.203	0.220	0.216	0.220	128,000	26,804	0.2094	22.00	20.30	22.00	21.60	22.00	1,280	20.941	1.85%
2011-02-11	0	0.216	0.208	0.216	0.210	0.218	760,000	162,140	0.2133	21.60	20.80	21.60	21.00	21.80	7,600	21.334	2.37%
2011-02-10	0	0.211	0.206	0.211	0.207	0.216	640,000	133,760	0.2090	21.10	20.60	21.10	20.70	21.60	6,400	20.900	-2.31%
2011-02-09	0	0.216	0.216	0.219	0.216	0.225	947,000	209,370	0.2211	21.60	21.60	21.90	21.60	22.50	9,470	22.109	-4.00%
2011-02-08	0	0.225	0.214	0.225	0.215	0.225	1,380,000	298,080	0.2160	22.50	21.40	22.50	21.50	22.50	13,800	21.600	0.00%
2011-02-07	0	0.225	0.217	0.225	0.216	0.225	520,000	114,040	0.2193	22.50	21.70	22.50	21.60	22.50	5,200	21.931	0.00%
2011-02-02	0	0.225	0.216	0.225	0.225	0.225	180,000	40,500	0.2250	22.50	21.60	22.50	22.50	22.50	1,800	22.500	0.45%
2011-02-01	0	0.224	0.216	0.224	0.216	0.224	160,000	35,500	0.2219	22.40	21.60	22.40	21.60	22.40	1,600	22.188	-1.32%
2011-01-31	0	0.227	0.214	0.224	0.214	0.227	800,000	173,620	0.2170	22.70	21.40	22.40	21.40	22.70	8,000	21.703	-0.44%
2011-01-28	0	0.228	0.216	0.245	0.217	0.228	40,000	8,900	0.2225	22.80	21.60	24.50	21.70	22.80	400	22.250	0.00%
2011-01-27	0	0.228	0.228	0.239	0.220	0.228	240,000	53,920	0.2247	22.80	22.80	23.90	22.00	22.80	2,400	22.467	4.11%
2011-01-26	0	0.219	0.219	0.220	0.219	0.222	520,000	114,620	0.2204	21.90	21.90	22.00	21.90	22.20	5,200	22.042	-2.67%
2011-01-25	0	0.225	0.222	0.225	0.221	0.225	96,000	20,896	0.2177	22.50	22.20	22.50	22.10	22.50	960	21.767	0.90%
2011-01-24	0	0.223	0.215	0.230	-	-	0	0	-	22.30	21.50	23.00	-	-	0	-	0.00%
2011-01-21	0	0.223	0.220	0.225	0.223	0.225	320,000	71,800	0.2244	22.30	22.00	22.50	22.30	22.50	3,200	22.438	0.00%
2011-01-20	0	0.223	0.217	0.224	0.223	0.227	180,000	40,420	0.2246	22.30	21.70	22.40	22.30	22.70	1,800	22.456	-1.76%
2011-01-19	0	0.227	0.225	0.231	0.227	0.227	180,000	40,860	0.2270	22.70	22.50	23.10	22.70	22.70	1,800	22.700	0.89%
2011-01-18	0	0.225	0.221	0.225	0.226	0.226	286,000	67,316	0.2354	22.50	22.10	22.50	22.60	22.60	2,860	23.537	-0.44%
2011-01-17	0	0.226	0.226	0.237	0.225	0.226	531,000	119,900	0.2258	22.60	22.60	23.70	22.50	22.60	5,310	22.580	-2.16%
2011-01-14	0	0.231	0.229	0.235	0.222	0.245	3,551,000	822,285	0.2316	23.10	22.90	23.50	22.20	24.50	35,510	23.156	-7.60%
2011-01-13	0	0.250	0.250	0.255	0.246	0.250	972,000	240,360	0.2473	25.00	25.00	25.50	24.60	25.00	9,720	24.728	1.21%
2011-01-12	0	0.247	0.247	0.250	0.246	0.255	1,720,000	433,820	0.2522	24.70	24.70	25.00	24.60	25.50	17,200	25.222	0.00%
2011-01-11	0	0.247	0.247	0.248	0.244	0.249	2,340,000	578,140	0.2471	24.70	24.70	24.80	24.40	24.90	23,400	24.707	1.65%
2011-01-10	0	0.243	0.243	0.248	0.233	0.250	1,960,000	485,140	0.2475	24.30	24.30	24.80	23.30	25.00	19,600	24.752	2.53%
2011-01-07	0	0.237	0.237	0.239	0.230	0.245	2,180,000	524,860	0.2408	23.70	23.70	23.90	23.00	24.50	21,800	24.076	-2.87%
2011-01-06	0	0.244	0.244	0.249	0.241	0.255	3,702,000	930,880	0.2515	24.40	24.40	24.90	24.10	25.50	37,020	25.145	-2.01%
2011-01-05	0	0.249	0.248	0.249	0.215	0.260	21,650,000	5,336,030	0.2465	24.90	24.80	24.90	21.50	26.00	216,500	24.647	18.01%
2011-01-04	0	0.211	0.211	0.212	0.209	0.213	1,491,600	314,942	0.2111	21.10	21.10	21.20	20.90	21.30	14,916	21.114	2.93%
2011-01-03	0	0.205	0.205	0.210	0.205	0.205	1,020,000	209,100	0.2050	20.50	20.50	21.00	20.50	20.50	10,200	20.500	0.00%
2010-12-31	0	0.205	0.195	0.205	0.205	0.205	100,000	20,500	0.2050	20.50	19.50	20.50	20.50	20.50	1,000	20.500	1.99%
2010-12-30	0	0.201	0.201	0.205	0.195	0.201	980,000	195,500	0.1995	20.10	20.10	20.50	19.50	20.10	9,800	19.949	0.00%
2010-12-29	0	0.201	0.201	0.210	0.198	0.200	300,000	59,920	0.1997	20.10	20.10	21.00	19.80	20.00	3,000	19.973	-0.99%
2010-12-28	0	0.203	0.198	0.205	0.198	0.205	1,846,000	369,598	0.2002	20.30	19.80	20.50	19.80	20.50	18,460	20.022	-0.98%
2010-12-24	0	0.205	0.205	0.209	0.205	0.216	800,000	166,580	0.2082	20.50	20.50	20.90	20.50	21.60	8,000	20.823	-5.09%
2010-12-23	0	0.216	0.212	0.216	0.215	0.216	1,020,000	219,740	0.2154	21.60	21.20	21.60	21.50	21.60	10,200	21.543	-0.92%
2010-12-22	0	0.218	0.217	0.218	0.212	0.218	280,000	60,600	0.2164	21.80	21.70	21.80	21.20	21.80	2,800	21.643	-0.46%
2010-12-21	0	0.219	0.211	0.219	0.219	0.219	80,000	17,520	0.2190	21.90	21.10	21.90	21.90	21.90	800	21.900	0.00%
2010-12-20	0	0.219	0.213	0.224	0.210	0.224	1,140,000	251,020	0.2202	21.90	21.30	22.40	21.00	22.40	11,400	22.019	0.00%
2010-12-17	0	0.219	0.219	0.222	0.210	0.211	520,000	109,260	0.2101	21.90	21.90	22.20	21.00	21.10	5,200	21.012	1.86%
2010-12-16	0	0.215	0.211	0.215	-	-	0	0	-	21.50	21.10	21.50	-	-	0	-	-0.92%
2010-12-15	0	0.217	0.217	0.219	0.212	0.219	468,000	100,876	0.2155	21.70	21.70	21.90	21.20	21.90	4,680	21.555	-0.91%
2010-12-14	0	0.219	0.219	0.220	0.210	0.216	500,000	106,560	0.2131	21.90	21.90	22.00	21.00	21.60	5,000	21.312	-0.45%
2010-12-13	0	0.220	0.213	0.220	0.212	0.220	352,000	76,756	0.2181	22.00	21.30	22.00	21.20	22.00	3,520	21.806	3.77%
2010-12-10	0	0.212	0.212	0.217	0.210	0.218	662,000	141,550	0.2138	21.20	21.20	21.70	21.00	21.80	6,620	21.382	-5.36%
2010-12-09	0	0.224	0.215	0.225	0.223	0.224	280,000	62,640	0.2237	22.40	21.50	22.50	22.30	22.40	2,800	22.371	0.00%
2010-12-08	0	0.224	0.216	0.224	0.215	0.224	380,000	82,220	0.2164	22.40	21.60	22.40	21.50	22.40	3,800	21.637	-1.32%
2010-12-07	0	0.227	0.217	0.228	0.219	0.227	80,000	17,680	0.2210	22.70	21.70	22.80	21.90	22.70	800	22.100	-0.44%
2010-12-06	0	0.228	0.222	0.229	0.219	0.229	1,028,000	229,440	0.2232	22.80	22.20	22.90	21.90	22.90	10,280	22.319	2.24%
2010-12-03	0	0.223	0.221	0.228	0.223	0.225	340,000	75,900	0.2232	22.30	22.10	22.80	22.30	22.50	3,400	22.324	0.90%
2010-12-02	0	0.221	0.221	0.228	0.221	0.228	60,000	13,400	0.2233	22.10	22.10	22.80	22.10	22.80	600	22.333	-2.21%
2010-12-01	0	0.226	0.215	0.227	0.222	0.226	280,000	62,320	0.2226	22.60	21.50	22.70	22.20	22.60	2,800	22.257	5.12%
2010-11-30	0	0.215	0.211	0.222	0.215	0.220	1,460,000	314,900	0.2157	21.50	21.10	22.20	21.50	22.00	14,600	21.568	-3.59%
2010-11-29	0	0.223	0.218	0.223	0.220	0.223	540,000	120,360	0.2229	22.30	21.80	22.30	22.00	22.30	5,400	22.289	0.45%
2010-11-26	0	0.222	0.220	0.223	0.220	0.229	540,000	120,300	0.2228	22.20	22.00	22.30	22.00	22.90	5,400	22.278	1.83%
2010-11-25	0	0.218	0.214	0.218	0.206	0.225	1,364,000	297,500	0.2181	21.80	21.40	21.80	20.60	22.50	13,640	21.811	3.32%
2010-11-24	0	0.211	0.211	0.213	0.207	0.214	1,030,000	216,824	0.2105	21.10	21.10	21.30	20.70	21.40	10,300	21.051	-1.40%
2010-11-23	0	0.214	0.205	0.214	0.206	0.225	3,260,000	710,040	0.2178	21.40	20.50	21.40	20.60	22.50	32,600	21.780	-6.96%
2010-11-22	0	0.230	0.230	0.234	0.226	0.235	720,000	165,540	0.2299	23.00	23.00	23.40	22.60	23.50	7,200	22.992	-2.13%
2010-11-19	0	0.235	0.225	0.235	0.220	0.235	1,500,000	337,960	0.2253	23.50	22.50	23.50	22.00	23.50	15,000	22.531	2.62%
2010-11-18	0	0.229	0.213	0.229	0.220	0.240	2,452,000	556,300	0.2269	22.90	21.30	22.90	22.00	24.00	24,520	22.688	-0.43%
2010-11-17	0	0.230	0.225	0.230	0.221	0.240	2,120,000	488,260	0.2303	23.00	22.50	23.00	22.10	24.00	21,200	23.031	-0.43%
2010-11-16	0	0.231	0.231	0.235	0.230	0.240	874,000	205,760	0.2354	23.10	23.10	23.50	23.00	24.00	8,740	23.542	-3.75%
2010-11-15	0	0.240	0.235	0.242	0.223	0.250	6,122,000	1,423,940	0.2326	24.00	23.50	24.20	22.30	25.00	61,220	23.259	-2.83%
2010-11-12	0	0.247	0.247	0.250	0.246	0.250	1,280,000	317,820	0.2483	24.70	24.70	25.00	24.60	25.00	12,800	24.830	-1.20%
2010-11-11	0	0.250	0.250	0.255	0.250	0.255	2,444,000	614,160	0.2513	25.00	25.00	25.50	25.00	25.50	24,440	25.129	0.00%
2010-11-10	0	0.250	0.250	0.260	0.250	0.260	2,300,000	578,600	0.2516	25.00	25.00	26.00	25.00	26.00	23,000	25.157	-1.96%
2010-11-09	0	0.255	0.250	0.260	0.246	0.255	2,376,000	592,216	0.2492	25.50	25.00	26.00	24.60	25.50	23,760	24.925	2.00%
2010-11-08	0	0.250	0.250	0.255	0.250	0.250	1,444,000	360,960	0.2500	25.00	25.00	25.50	25.00	25.00	14,440	24.997	0.00%
2010-11-05	0	0.250	0.250	0.255	0.248	0.255	1,168,000	292,140	0.2501	25.00	25.00	25.50	24.80	25.50	11,680	25.012	0.00%
2010-11-04	0	0.250	0.250	0.255	0.248	0.255	1,180,000	294,500	0.2496	25.00	25.00	25.50	24.80	25.50	11,800	24.958	0.00%
2010-11-03	0	0.250	0.250	0.255	0.240	0.260	2,680,000	669,820	0.2499	25.00	25.00	25.50	24.00	26.00	26,800	24.993	-3.85%
2010-11-02	0	0.260	0.255	0.260	0.255	0.270	1,304,000	338,380	0.2595	26.00	25.50	26.00	25.50	27.00	13,040	25.949	-1.89%
2010-11-01	0	0.265	0.260	0.265	0.246	0.265	3,984,000	1,010,860	0.2537	26.50	26.00	26.50	24.60	26.50	39,840	25.373	7.72%
2010-10-29	0	0.246	0.245	0.248	0.240	0.250	1,000,000	244,200	0.2442	24.60	24.50	24.80	24.00	25.00	10,000	24.420	-1.60%
2010-10-28	0	0.250	0.249	0.255	0.245	0.250	640,000	159,480	0.2492	25.00	24.90	25.50	24.50	25.00	6,400	24.919	0.00%
2010-10-27	0	0.250	0.249	0.255	0.249	0.255	1,520,000	380,460	0.2503	25.00	24.90	25.50	24.90	25.50	15,200	25.030	0.40%
2010-10-26	0	0.249	0.250	0.255	0.248	0.260	3,700,000	932,400	0.2520	24.90	25.00	25.50	24.80	26.00	37,000	25.200	-4.23%
2010-10-25	0	0.260	0.255	0.265	0.255	0.270	2,264,000	583,120	0.2576	26.00	25.50	26.50	25.50	27.00	22,640	25.756	0.00%
2010-10-22	0	0.260	0.260	0.265	0.260	0.265	2,192,000	573,800	0.2618	26.00	26.00	26.50	26.00	26.50	21,920	26.177	-3.70%
2010-10-21	0	0.270	0.265	0.270	0.265	0.270	736,000	195,740	0.2660	27.00	26.50	27.00	26.50	27.00	7,360	26.595	1.89%
2010-10-20	0	0.265	0.265	0.270	0.265	0.275	1,104,800	295,176	0.2672	26.50	26.50	27.00	26.50	27.50	11,048	26.718	-3.64%
2010-10-19	0	0.275	0.270	0.275	0.260	0.275	3,100,000	839,800	0.2709	27.50	27.00	27.50	26.00	27.50	31,000	27.090	3.77%
2010-10-18	0	0.265	0.260	0.270	0.260	0.270	1,920,000	509,000	0.2651	26.50	26.00	27.00	26.00	27.00	19,200	26.510	1.92%
2010-10-15	0	0.260	0.260	0.265	0.250	0.260	5,040,000	1,272,900	0.2526	26.00	26.00	26.50	25.00	26.00	50,400	25.256	1.96%
2010-10-14	0	0.255	0.255	0.265	0.255	0.265	4,584,000	1,183,360	0.2582	25.50	25.50	26.50	25.50	26.50	45,840	25.815	-1.92%
2010-10-13	0	0.260	0.260	0.265	0.260	0.265	2,720,000	712,200	0.2618	26.00	26.00	26.50	26.00	26.50	27,200	26.184	-1.89%
2010-10-12	0	0.265	0.265	0.270	0.265	0.270	1,009,200	269,954	0.2675	26.50	26.50	27.00	26.50	27.00	10,092	26.749	-3.64%
2010-10-11	0	0.275	0.270	0.275	0.270	0.275	2,180,000	589,200	0.2703	27.50	27.00	27.50	27.00	27.50	21,800	27.028	1.85%
2010-10-08	0	0.270	0.270	0.280	0.270	0.280	4,301,600	1,173,000	0.2727	27.00	27.00	28.00	27.00	28.00	43,016	27.269	-1.82%
2010-10-07	0	0.275	0.275	0.280	0.275	0.285	1,520,000	423,200	0.2784	27.50	27.50	28.00	27.50	28.50	15,200	27.842	-1.79%
2010-10-06	0	0.280	0.275	0.285	0.280	0.285	920,000	258,800	0.2813	28.00	27.50	28.50	28.00	28.50	9,200	28.130	0.00%
2010-10-05	0	0.280	0.270	0.280	0.265	0.280	2,544,000	695,500	0.2734	28.00	27.00	28.00	26.50	28.00	25,440	27.339	1.82%
2010-10-04	0	0.275	0.275	0.280	0.270	0.285	2,032,000	568,800	0.2799	27.50	27.50	28.00	27.00	28.50	20,320	27.992	1.85%
2010-09-30	0	0.270	0.270	0.275	0.265	0.275	1,224,000	331,200	0.2706	27.00	27.00	27.50	26.50	27.50	12,240	27.059	1.89%
2010-09-29	0	0.265	0.260	0.275	0.265	0.280	2,360,000	637,700	0.2702	26.50	26.00	27.50	26.50	28.00	23,600	27.021	-3.64%
2010-09-28	0	0.275	0.270	0.280	0.270	0.280	1,620,000	445,500	0.2750	27.50	27.00	28.00	27.00	28.00	16,200	27.500	0.00%
2010-09-27	0	0.275	0.275	0.280	0.270	0.280	1,540,000	424,200	0.2755	27.50	27.50	28.00	27.00	28.00	15,400	27.545	-1.79%
2010-09-24	0	0.280	0.275	0.280	0.280	0.285	1,840,000	520,000	0.2826	28.00	27.50	28.00	28.00	28.50	18,400	28.261	0.00%
2010-09-22	0	0.280	0.280	0.285	0.275	0.290	5,936,000	1,677,260	0.2826	28.00	28.00	28.50	27.50	29.00	59,360	28.256	3.70%
2010-09-21	0	0.270	0.265	0.270	0.255	0.295	16,440,000	4,449,500	0.2707	27.00	26.50	27.00	25.50	29.50	164,400	27.065	-8.47%
2010-09-20	0	0.295	0.290	0.300	0.285	0.295	4,120,000	1,188,900	0.2886	29.50	29.00	30.00	28.50	29.50	41,200	28.857	3.51%
2010-09-17	0	0.285	0.285	0.295	0.285	0.300	2,640,000	774,300	0.2933	28.50	28.50	29.50	28.50	30.00	26,400	29.330	-5.00%
2010-09-16	0	0.300	0.290	0.300	0.290	0.305	4,240,000	1,262,600	0.2978	30.00	29.00	30.00	29.00	30.50	42,400	29.778	0.00%
2010-09-15	0	0.300	0.300	0.305	0.295	0.305	3,190,000	961,300	0.3013	30.00	30.00	30.50	29.50	30.50	31,900	30.135	0.00%
2010-09-14	0	0.300	0.295	0.305	0.300	0.310	9,004,000	2,734,340	0.3037	30.00	29.50	30.50	30.00	31.00	90,040	30.368	0.00%
2010-09-13	0	0.300	0.295	0.310	0.290	0.315	14,120,000	4,307,700	0.3051	30.00	29.50	31.00	29.00	31.50	141,200	30.508	3.45%
2010-09-10	0	0.290	0.285	0.290	0.275	0.335	50,840,000	14,993,000	0.2949	29.00	28.50	29.00	27.50	33.50	508,400	29.491	-10.77%
2010-09-09	0	0.325	0.325	0.330	0.315	0.420	42,212,000	14,716,320	0.3486	32.50	32.50	33.00	31.50	42.00	422,120	34.863	-21.69%
2010-09-08	0	0.415	0.410	0.420	0.410	0.430	8,384,000	3,550,000	0.4234	41.50	41.00	42.00	41.00	43.00	83,840	42.343	1.22%
2010-09-07	0	0.410	0.405	0.415	0.375	0.445	11,216,000	4,737,500	0.4224	41.00	40.50	41.50	37.50	44.50	112,160	42.239	6.49%
2010-09-06	0	0.385	0.385	0.390	0.385	0.390	400,000	154,500	0.3863	38.50	38.50	39.00	38.50	39.00	4,000	38.625	1.32%
2010-09-03	0	0.380	0.380	0.385	0.370	0.380	440,000	166,800	0.3791	38.00	38.00	38.50	37.00	38.00	4,400	37.909	2.70%
2010-09-02	0	0.370	0.370	0.385	0.370	0.380	380,000	143,200	0.3768	37.00	37.00	38.50	37.00	38.00	3,800	37.684	-2.63%
2010-09-01	0	0.380	0.375	0.380	0.375	0.385	240,000	91,100	0.3796	38.00	37.50	38.00	37.50	38.50	2,400	37.958	1.33%
2010-08-31	0	0.375	0.365	0.380	0.365	0.385	3,040,000	1,127,200	0.3708	37.50	36.50	38.00	36.50	38.50	30,400	37.079	-2.60%
2010-08-30	0	0.385	0.385	0.390	0.380	0.400	2,840,000	1,110,000	0.3908	38.50	38.50	39.00	38.00	40.00	28,400	39.085	-1.28%
2010-08-27	0	0.390	0.380	0.395	0.380	0.400	2,840,000	1,094,400	0.3854	39.00	38.00	39.50	38.00	40.00	28,400	38.535	-1.27%
2010-08-26	0	0.395	0.395	0.400	0.395	0.405	1,188,000	474,200	0.3992	39.50	39.50	40.00	39.50	40.50	11,880	39.916	-3.66%
2010-08-25	0	0.410	0.395	0.410	0.390	0.410	1,440,000	570,600	0.3963	41.00	39.50	41.00	39.00	41.00	14,400	39.625	2.50%
2010-08-24	0	0.400	0.395	0.410	0.395	0.410	2,820,000	1,141,100	0.4046	40.00	39.50	41.00	39.50	41.00	28,200	40.465	-3.61%
2010-08-23	0	0.415	0.405	0.420	0.405	0.440	11,980,000	5,061,360	0.4225	41.50	40.50	42.00	40.50	44.00	119,800	42.248	1.22%
2010-08-20	0	0.410	0.410	0.415	0.395	0.410	1,052,000	424,360	0.4034	41.00	41.00	41.50	39.50	41.00	10,520	40.338	1.23%
2010-08-19	0	0.405	0.405	0.410	0.400	0.415	1,144,000	466,420	0.4077	40.50	40.50	41.00	40.00	41.50	11,440	40.771	-2.41%
2010-08-18	0	0.415	0.410	0.415	0.380	0.425	8,256,000	3,347,020	0.4054	41.50	41.00	41.50	38.00	42.50	82,560	40.540	3.75%
2010-08-17	0	0.400	0.395	0.410	0.395	0.420	6,172,000	2,516,480	0.4077	40.00	39.50	41.00	39.50	42.00	61,720	40.773	-1.23%
2010-08-16	0	0.405	0.405	0.410	0.365	0.420	9,900,000	4,008,740	0.4049	40.50	40.50	41.00	36.50	42.00	99,000	40.492	10.96%
2010-08-13	0	0.365	0.365	0.380	0.365	0.370	420,000	154,500	0.3679	36.50	36.50	38.00	36.50	37.00	4,200	36.786	-1.35%
2010-08-12	0	0.370	0.365	0.375	0.360	0.370	80,000	29,100	0.3638	37.00	36.50	37.50	36.00	37.00	800	36.375	-1.33%
2010-08-11	0	0.375	0.370	0.375	0.375	0.390	756,000	289,060	0.3824	37.50	37.00	37.50	37.50	39.00	7,560	38.235	-3.85%
2010-08-10	0	0.390	0.385	0.390	0.355	0.390	7,982,000	3,026,520	0.3792	39.00	38.50	39.00	35.50	39.00	79,820	37.917	11.43%
2010-08-09	0	0.350	0.340	0.355	0.350	0.355	640,000	225,300	0.3520	35.00	34.00	35.50	35.00	35.50	6,400	35.203	-1.41%
2010-08-06	0	0.355	0.355	0.360	0.355	0.360	1,156,000	413,140	0.3574	35.50	35.50	36.00	35.50	36.00	11,560	35.739	-1.39%
2010-08-05	0	0.360	0.350	0.360	0.350	0.360	520,000	185,800	0.3573	36.00	35.00	36.00	35.00	36.00	5,200	35.731	1.41%
2010-08-04	0	0.355	0.355	0.365	0.355	0.365	2,080,000	746,400	0.3588	35.50	35.50	36.50	35.50	36.50	20,800	35.885	0.00%
2010-08-03	0	0.355	0.350	0.360	0.350	0.375	1,972,000	705,300	0.3577	35.50	35.00	36.00	35.00	37.50	19,720	35.766	-1.39%
2010-08-02	0	0.360	0.355	0.360	0.335	0.365	4,934,000	1,756,460	0.3560	36.00	35.50	36.00	33.50	36.50	49,340	35.599	7.46%
2010-07-30	0	0.335	0.335	0.340	0.335	0.345	2,420,000	818,400	0.3382	33.50	33.50	34.00	33.50	34.50	24,200	33.818	-2.90%
2010-07-29	0	0.345	0.340	0.345	0.330	0.345	4,680,000	1,585,900	0.3389	34.50	34.00	34.50	33.00	34.50	46,800	33.887	0.00%
2010-07-28	0	0.345	0.340	0.345	0.325	0.375	15,048,000	5,170,240	0.3436	34.50	34.00	34.50	32.50	37.50	150,480	34.358	-6.76%
2010-07-27	0	0.370	0.360	0.370	0.360	0.390	7,408,000	2,765,880	0.3734	37.00	36.00	37.00	36.00	39.00	74,080	37.336	-2.63%
2010-07-26	0	0.380	0.380	0.385	0.350	0.425	23,603,000	9,101,415	0.3856	38.00	38.00	38.50	35.00	42.50	236,030	38.560	-12.64%
2010-07-23	0	0.435	0.430	0.440	0.430	0.445	5,900,000	2,566,400	0.4350	43.50	43.00	44.00	43.00	44.50	59,000	43.498	0.00%
2010-07-22	0	0.435	0.435	0.440	0.425	0.445	3,986,000	1,724,680	0.4327	43.50	43.50	44.00	42.50	44.50	39,860	43.268	-1.14%
2010-07-21	0	0.440	0.440	0.450	0.440	0.455	3,028,000	1,346,800	0.4448	44.00	44.00	45.00	44.00	45.50	30,280	44.478	-3.30%
2010-07-20	0	0.455	0.450	0.455	0.445	0.465	3,005,000	1,370,475	0.4561	45.50	45.00	45.50	44.50	46.50	30,050	45.606	1.11%
2010-07-19	0	0.450	0.450	0.455	0.435	0.460	14,636,000	6,585,360	0.4499	45.00	45.00	45.50	43.50	46.00	146,360	44.994	2.27%
2010-07-16	0	0.440	0.440	0.445	0.435	0.460	5,568,000	2,499,640	0.4489	44.00	44.00	44.50	43.50	46.00	55,680	44.893	-3.30%
2010-07-15	0	0.455	0.455	0.460	0.455	0.480	8,540,000	3,946,820	0.4622	45.50	45.50	46.00	45.50	48.00	85,400	46.216	-2.15%
2010-07-14	0	0.465	0.465	0.470	0.430	0.490	30,298,000	14,262,720	0.4707	46.50	46.50	47.00	43.00	49.00	302,980	47.075	8.14%
2010-07-13	0	0.430	0.425	0.440	0.410	0.440	6,592,000	2,801,200	0.4249	43.00	42.50	44.00	41.00	44.00	65,920	42.494	-2.27%
2010-07-12	0	0.440	0.435	0.440	0.430	0.450	5,496,800	2,421,016	0.4404	44.00	43.50	44.00	43.00	45.00	54,968	44.044	0.00%
2010-07-09	0	0.440	0.435	0.445	0.430	0.455	11,332,000	5,023,240	0.4433	44.00	43.50	44.50	43.00	45.50	113,320	44.328	1.15%
2010-07-08	0	0.435	0.435	0.445	0.435	0.485	19,596,000	8,921,260	0.4553	43.50	43.50	44.50	43.50	48.50	195,960	45.526	-6.45%
2010-07-07	0	0.465	0.465	0.470	0.455	0.490	37,510,000	17,928,000	0.4780	46.50	46.50	47.00	45.50	49.00	375,100	47.795	-2.11%
2010-07-06	0	0.475	0.475	0.480	0.435	0.490	86,442,800	40,967,948	0.4739	47.50	47.50	48.00	43.50	49.00	864,428	47.393	9.20%
2010-07-05	0	0.435	0.430	0.435	0.400	0.440	29,705,000	12,704,130	0.4277	43.50	43.00	43.50	40.00	44.00	297,050	42.768	6.10%
2010-07-02	0	0.410	0.405	0.415	0.395	0.430	33,933,000	14,018,205	0.4131	41.00	40.50	41.50	39.50	43.00	339,330	41.311	3.80%
2010-06-30	0	0.395	0.390	0.400	0.370	0.400	13,970,000	5,464,100	0.3911	39.50	39.00	40.00	37.00	40.00	139,700	39.113	3.95%
2010-06-29	0	0.380	0.375	0.380	0.365	0.400	24,164,000	9,231,640	0.3820	38.00	37.50	38.00	36.50	40.00	241,640	38.204	-2.56%
2010-06-28	0	0.390	0.385	0.390	0.380	0.400	37,282,000	14,635,900	0.3926	39.00	38.50	39.00	38.00	40.00	372,820	39.257	4.00%
2010-06-25	0	0.375	0.370	0.375	0.345	0.390	45,244,000	16,760,540	0.3704	37.50	37.00	37.50	34.50	39.00	452,440	37.045	8.70%
2010-06-24	0	0.345	0.340	0.345	0.340	0.365	13,550,000	4,815,350	0.3554	34.50	34.00	34.50	34.00	36.50	135,500	35.538	-1.43%
2010-06-23	0	0.350	0.345	0.350	0.340	0.350	6,176,000	2,131,820	0.3452	35.00	34.50	35.00	34.00	35.00	61,760	34.518	0.00%
2010-06-22	0	0.350	0.345	0.350	0.340	0.350	3,240,000	1,123,680	0.3468	35.00	34.50	35.00	34.00	35.00	32,400	34.681	-1.41%
2010-06-21	0	0.355	0.350	0.355	0.340	0.360	11,800,000	4,147,100	0.3514	35.50	35.00	35.50	34.00	36.00	118,000	35.145	2.90%
2010-06-18	0	0.345	0.340	0.350	0.340	0.355	6,456,000	2,216,300	0.3433	34.50	34.00	35.00	34.00	35.50	64,560	34.329	1.47%
2010-06-17	0	0.340	0.340	0.345	0.320	0.360	44,176,000	15,327,210	0.3470	34.00	34.00	34.50	32.00	36.00	441,760	34.696	6.25%
2010-06-15	0	0.320	0.320	0.325	0.320	0.335	4,888,000	1,585,640	0.3244	32.00	32.00	32.50	32.00	33.50	48,880	32.439	-3.03%
2010-06-14	0	0.330	0.330	0.335	0.320	0.335	4,352,000	1,426,620	0.3278	33.00	33.00	33.50	32.00	33.50	43,520	32.781	-1.49%
2010-06-11	0	0.335	0.330	0.335	0.330	0.355	16,852,000	5,703,600	0.3385	33.50	33.00	33.50	33.00	35.50	168,520	33.845	-4.29%
2010-06-10	0	0.350	0.345	0.350	0.310	0.350	51,296,000	17,295,060	0.3372	35.00	34.50	35.00	31.00	35.00	512,960	33.716	12.90%
2010-06-09	0	0.310	0.310	0.320	0.305	0.325	3,480,000	1,092,200	0.3139	31.00	31.00	32.00	30.50	32.50	34,800	31.385	-4.62%
2010-06-08	0	0.325	0.315	0.325	0.310	0.325	5,552,000	1,759,680	0.3169	32.50	31.50	32.50	31.00	32.50	55,520	31.695	0.00%
2010-06-07	0	0.325	0.320	0.325	0.295	0.330	19,920,000	6,327,720	0.3177	32.50	32.00	32.50	29.50	33.00	199,200	31.766	6.56%
2010-06-04	0	0.305	0.300	0.305	0.290	0.310	1,756,000	525,200	0.2991	30.50	30.00	30.50	29.00	31.00	17,560	29.909	1.67%
2010-06-03	0	0.300	0.295	0.305	0.300	0.310	3,444,000	1,051,620	0.3053	30.00	29.50	30.50	30.00	31.00	34,440	30.535	0.00%
2010-06-02	0	0.300	0.300	0.305	0.270	0.325	15,524,000	4,680,180	0.3015	30.00	30.00	30.50	27.00	32.50	155,240	30.148	3.45%
2010-06-01	0	0.290	0.285	0.290	0.285	0.320	7,488,000	2,279,220	0.3044	29.00	28.50	29.00	28.50	32.00	74,880	30.438	-6.45%
2010-05-31	0	0.310	0.305	0.310	0.275	0.310	12,105,000	3,560,850	0.2942	31.00	30.50	31.00	27.50	31.00	121,050	29.416	14.81%
2010-05-28	0	0.270	0.270	0.280	0.270	0.290	1,668,000	466,140	0.2795	27.00	27.00	28.00	27.00	29.00	16,680	27.946	-3.57%
2010-05-27	0	0.280	0.280	0.285	0.265	0.280	3,392,000	929,600	0.2741	28.00	28.00	28.50	26.50	28.00	33,920	27.406	1.82%
2010-05-26	0	0.275	0.270	0.280	0.260	0.280	2,003,600	542,364	0.2707	27.50	27.00	28.00	26.00	28.00	20,036	27.069	5.77%
2010-05-25	0	0.260	0.255	0.265	0.260	0.280	2,928,000	772,400	0.2638	26.00	25.50	26.50	26.00	28.00	29,280	26.380	-7.14%
2010-05-24	0	0.280	0.280	0.285	0.270	0.285	2,440,000	676,960	0.2774	28.00	28.00	28.50	27.00	28.50	24,400	27.744	3.70%
2010-05-20	0	0.270	0.270	0.275	0.250	0.305	13,228,000	3,663,700	0.2770	27.00	27.00	27.50	25.00	30.50	132,280	27.697	-11.48%
2010-05-19	0	0.305	0.300	0.305	0.295	0.310	9,692,000	2,919,740	0.3013	30.50	30.00	30.50	29.50	31.00	96,920	30.125	-1.61%
2010-05-18	0	0.310	0.300	0.310	0.295	0.325	12,710,000	3,940,010	0.3100	31.00	30.00	31.00	29.50	32.50	127,100	30.999	3.33%
2010-05-17	0	0.300	0.295	0.305	0.280	0.325	17,572,000	5,339,740	0.3039	30.00	29.50	30.50	28.00	32.50	175,720	30.388	1.69%
2010-05-14	0	0.295	0.295	0.300	0.295	0.335	27,540,000	8,466,840	0.3074	29.50	29.50	30.00	29.50	33.50	275,400	30.744	-9.23%
2010-05-13	0	0.325	0.320	0.325	0.260	0.340	65,264,000	20,435,890	0.3131	32.50	32.00	32.50	26.00	34.00	652,640	31.313	25.00%
2010-05-12	0	0.260	0.260	0.265	0.255	0.260	6,028,000	1,555,660	0.2581	26.00	26.00	26.50	25.50	26.00	60,280	25.807	1.96%
2010-05-11	0	0.255	0.250	0.260	0.250	0.275	3,400,000	891,600	0.2622	25.50	25.00	26.00	25.00	27.50	34,000	26.224	-3.77%
2010-05-10	0	0.265	0.265	0.270	0.255	0.275	6,884,000	1,820,080	0.2644	26.50	26.50	27.00	25.50	27.50	68,840	26.439	1.92%
2010-05-07	0	0.260	0.255	0.260	0.245	0.270	9,692,000	2,498,880	0.2578	26.00	25.50	26.00	24.50	27.00	96,920	25.783	-5.45%
2010-05-06	0	0.275	0.270	0.275	0.245	0.295	25,008,000	6,617,120	0.2646	27.50	27.00	27.50	24.50	29.50	250,080	26.460	-6.78%
2010-05-05	0	0.295	0.295	0.300	0.295	0.310	12,862,000	3,872,470	0.3011	29.50	29.50	30.00	29.50	31.00	128,620	30.108	-6.35%
2010-05-04	0	0.315	0.310	0.315	0.300	0.345	77,408,000	25,072,880	0.3239	31.50	31.00	31.50	30.00	34.50	774,080	32.391	6.78%
2010-05-03	0	0.295	0.290	0.295	0.275	0.295	25,312,000	7,197,200	0.2843	29.50	29.00	29.50	27.50	29.50	253,120	28.434	0.00%
2010-04-30	0	0.295	0.295	0.300	0.290	0.320	29,233,400	8,774,719	0.3002	29.50	29.50	30.00	29.00	32.00	292,334	30.016	-4.84%
2010-04-29	0	0.310	0.310	0.315	0.305	0.345	62,534,200	20,324,553	0.3250	31.00	31.00	31.50	30.50	34.50	625,342	32.501	-6.06%
2010-04-28	0	0.330	0.325	0.330	0.300	0.370	182,087,000	62,068,890	0.3409	33.00	32.50	33.00	30.00	37.00	1,820,870	34.087	3.13%
2010-04-27	0	0.320	0.315	0.320	0.295	0.410	454,332,000	162,413,880	0.3575	32.00	31.50	32.00	29.50	41.00	4,543,320	35.748	-1.54%
2010-04-26	0	0.325	0.325	0.330	0.154	0.365	494,512,000	150,071,583	0.3035	32.50	32.50	33.00	15.40	36.50	4,945,120	30.347	116.67%
2010-04-23	0	0.150	0.150	0.153	0.150	0.154	2,030,000	308,210	0.1518	15.00	15.00	15.30	15.00	15.40	20,300	15.183	-1.96%
2010-04-22	0	0.153	0.149	0.153	0.150	0.153	2,140,000	321,660	0.1503	15.30	14.90	15.30	15.00	15.30	21,400	15.031	-1.29%
2010-04-21	0	0.155	0.151	0.155	0.150	0.155	1,432,000	219,184	0.1531	15.50	15.10	15.50	15.00	15.50	14,320	15.306	1.97%
2010-04-20	0	0.152	0.152	0.155	0.149	0.157	1,746,000	264,430	0.1514	15.20	15.20	15.50	14.90	15.70	17,460	15.145	0.00%
2010-04-19	0	0.152	0.152	0.157	0.152	0.160	3,064,000	472,928	0.1543	15.20	15.20	15.70	15.20	16.00	30,640	15.435	-3.80%
2010-04-16	0	0.158	0.155	0.156	0.153	0.165	7,776,000	1,239,552	0.1594	15.80	15.50	15.60	15.30	16.50	77,760	15.941	2.60%
2010-04-15	0	0.154	0.154	0.157	0.152	0.158	2,606,000	402,046	0.1543	15.40	15.40	15.70	15.20	15.80	26,060	15.428	-0.65%
2010-04-14	0	0.155	0.154	0.157	0.148	0.155	11,604,000	1,760,680	0.1517	15.50	15.40	15.70	14.80	15.50	116,040	15.173	4.03%
2010-04-13	0	0.149	0.147	0.150	0.146	0.151	1,160,000	172,580	0.1488	14.90	14.70	15.00	14.60	15.10	11,600	14.878	-0.67%
2010-04-12	0	0.150	0.148	0.150	0.148	0.150	1,864,000	278,828	0.1496	15.00	14.80	15.00	14.80	15.00	18,640	14.959	0.00%
2010-04-09	0	0.150	0.149	0.152	0.150	0.153	3,072,000	465,120	0.1514	15.00	14.90	15.20	15.00	15.30	30,720	15.141	-1.32%
2010-04-08	0	0.152	0.148	0.152	0.147	0.163	10,911,200	1,662,072	0.1523	15.20	14.80	15.20	14.70	16.30	109,112	15.233	-6.17%
2010-04-07	0	0.162	0.162	0.164	0.160	0.165	1,092,000	177,124	0.1622	16.20	16.20	16.40	16.00	16.50	10,920	16.220	0.00%
2010-04-01	0	0.162	0.160	0.162	0.158	0.163	1,136,000	183,268	0.1613	16.20	16.00	16.20	15.80	16.30	11,360	16.133	1.25%
2010-03-31	0	0.160	0.159	0.164	0.159	0.164	320,000	51,220	0.1601	16.00	15.90	16.40	15.90	16.40	3,200	16.006	0.00%
2010-03-30	0	0.160	0.160	0.164	0.160	0.165	660,000	106,000	0.1606	16.00	16.00	16.40	16.00	16.50	6,600	16.061	-1.84%
2010-03-29	0	0.163	0.158	0.163	0.159	0.163	2,292,000	370,200	0.1615	16.30	15.80	16.30	15.90	16.30	22,920	16.152	2.52%
2010-03-26	0	0.159	0.157	0.159	0.159	0.163	1,040,000	166,780	0.1604	15.90	15.70	15.90	15.90	16.30	10,400	16.037	0.63%
2010-03-25	0	0.158	0.156	0.158	0.155	0.164	2,144,000	338,080	0.1577	15.80	15.60	15.80	15.50	16.40	21,440	15.769	-1.25%
2010-03-24	0	0.160	0.160	0.163	0.160	0.164	2,344,000	376,180	0.1605	16.00	16.00	16.30	16.00	16.40	23,440	16.049	0.00%
2010-03-23	0	0.160	0.158	0.164	0.160	0.166	1,956,000	319,740	0.1635	16.00	15.80	16.40	16.00	16.60	19,560	16.347	-0.62%
2010-03-22	0	0.161	0.156	0.162	0.155	0.162	760,000	121,460	0.1598	16.10	15.60	16.20	15.50	16.20	7,600	15.982	0.63%
2010-03-19	0	0.160	0.160	0.162	0.158	0.160	580,000	91,880	0.1584	16.00	16.00	16.20	15.80	16.00	5,800	15.841	1.27%
2010-03-18	0	0.158	0.156	0.160	0.154	0.164	1,168,000	183,824	0.1574	15.80	15.60	16.00	15.40	16.40	11,680	15.738	0.00%
2010-03-17	0	0.158	0.156	0.162	0.158	0.160	300,000	47,800	0.1593	15.80	15.60	16.20	15.80	16.00	3,000	15.933	0.00%
2010-03-16	0	0.158	0.155	0.163	0.158	0.165	844,000	136,900	0.1622	15.80	15.50	16.30	15.80	16.50	8,440	16.220	-1.25%
2010-03-15	0	0.160	0.155	0.164	0.160	0.164	260,000	41,760	0.1606	16.00	15.50	16.40	16.00	16.40	2,600	16.062	0.00%
2010-03-12	0	0.160	0.158	0.161	0.155	0.164	694,000	110,428	0.1591	16.00	15.80	16.10	15.50	16.40	6,940	15.912	-1.84%
2010-03-11	0	0.163	0.159	0.163	0.157	0.163	280,000	44,820	0.1601	16.30	15.90	16.30	15.70	16.30	2,800	16.007	1.24%
2010-03-10	0	0.161	0.161	0.165	0.161	0.166	880,000	143,260	0.1628	16.10	16.10	16.50	16.10	16.60	8,800	16.280	-3.59%
2010-03-09	0	0.167	0.163	0.168	0.163	0.170	1,552,000	256,976	0.1656	16.70	16.30	16.80	16.30	17.00	15,520	16.558	2.45%
2010-03-08	0	0.163	0.161	0.163	0.154	0.166	3,092,000	501,232	0.1621	16.30	16.10	16.30	15.40	16.60	30,920	16.211	7.24%
2010-03-05	0	0.152	0.152	0.158	0.151	0.159	1,676,000	259,476	0.1548	15.20	15.20	15.80	15.10	15.90	16,760	15.482	-2.56%
2010-03-04	0	0.156	0.150	0.156	0.150	0.159	4,776,000	740,300	0.1550	15.60	15.00	15.60	15.00	15.90	47,760	15.500	2.63%
2010-03-03	0	0.152	0.143	0.154	0.142	0.152	2,760,000	413,140	0.1497	15.20	14.30	15.40	14.20	15.20	27,600	14.969	3.40%
2010-03-02	0	0.147	0.147	0.152	0.144	0.147	160,000	23,340	0.1459	14.70	14.70	15.20	14.40	14.70	1,600	14.588	-3.29%
2010-03-01	0	0.152	0.142	0.154	0.148	0.152	1,048,000	156,940	0.1498	15.20	14.20	15.40	14.80	15.20	10,480	14.975	9.35%
2010-02-26	0	0.139	0.139	0.148	0.138	0.148	300,000	43,400	0.1447	13.90	13.90	14.80	13.80	14.80	3,000	14.467	-6.08%
2010-02-25	0	0.148	0.133	0.148	-	-	0	0	-	14.80	13.30	14.80	-	-	0	-	0.00%
2010-02-24	0	0.148	0.139	0.149	0.145	0.148	292,000	42,568	0.1458	14.80	13.90	14.90	14.50	14.80	2,920	14.578	2.78%
2010-02-23	0	0.144	0.140	0.148	0.136	0.144	860,000	121,200	0.1409	14.40	14.00	14.80	13.60	14.40	8,600	14.093	5.11%
2010-02-22	0	0.137	0.136	0.143	0.137	0.144	640,000	88,020	0.1375	13.70	13.60	14.30	13.70	14.40	6,400	13.753	-4.86%
2010-02-19	0	0.144	0.132	0.149	0.130	0.144	1,920,000	254,220	0.1324	14.40	13.20	14.90	13.00	14.40	19,200	13.241	5.88%
2010-02-18	0	0.136	0.134	0.137	0.134	0.142	740,000	100,920	0.1364	13.60	13.40	13.70	13.40	14.20	7,400	13.638	-4.23%
2010-02-17	0	0.142	0.135	0.148	-	-	0	0	-	14.20	13.50	14.80	-	-	0	-	0.00%
2010-02-12	0	0.142	0.142	0.148	0.142	0.149	630,000	90,980	0.1444	14.20	14.20	14.80	14.20	14.90	6,300	14.441	-4.70%
2010-02-11	0	0.149	0.138	0.149	0.130	0.150	1,840,000	263,060	0.1430	14.90	13.80	14.90	13.00	15.00	18,400	14.297	16.41%
2010-02-10	0	0.128	0.126	0.130	0.128	0.130	988,000	127,280	0.1288	12.80	12.60	13.00	12.80	13.00	9,880	12.883	-1.54%
2010-02-09	0	0.130	0.130	0.138	0.126	0.134	856,000	110,320	0.1289	13.00	13.00	13.80	12.60	13.40	8,560	12.888	-3.70%
2010-02-08	0	0.135	0.129	0.140	0.125	0.140	3,632,000	479,388	0.1320	13.50	12.90	14.00	12.50	14.00	36,320	13.199	-3.57%
2010-02-05	0	0.140	0.135	0.140	0.135	0.140	1,340,000	184,320	0.1376	14.00	13.50	14.00	13.50	14.00	13,400	13.755	-3.45%
2010-02-04	0	0.145	0.140	0.154	0.145	0.147	132,000	19,160	0.1452	14.50	14.00	15.40	14.50	14.70	1,320	14.515	-1.36%
2010-02-03	0	0.147	0.147	0.154	0.146	0.150	520,000	76,520	0.1472	14.70	14.70	15.40	14.60	15.00	5,200	14.715	2.08%
2010-02-02	0	0.144	0.144	0.154	0.144	0.144	68,000	9,744	0.1433	14.40	14.40	15.40	14.40	14.40	680	14.329	2.86%
2010-02-01	0	0.140	0.152	0.153	0.138	0.145	540,000	76,920	0.1424	14.00	15.20	15.30	13.80	14.50	5,400	14.244	-6.67%
2010-01-29	0	0.150	0.146	0.153	0.145	0.152	576,000	85,216	0.1479	15.00	14.60	15.30	14.50	15.20	5,760	14.794	-1.32%
2010-01-28	0	0.152	0.152	0.155	0.152	0.155	308,000	47,036	0.1527	15.20	15.20	15.50	15.20	15.50	3,080	15.271	1.33%
2010-01-27	0	0.150	0.150	0.156	0.150	0.154	1,480,000	223,260	0.1509	15.00	15.00	15.60	15.00	15.40	14,800	15.085	-2.60%
2010-01-26	0	0.154	0.154	0.162	0.150	0.158	400,000	61,880	0.1547	15.40	15.40	16.20	15.00	15.80	4,000	15.470	-4.35%
2010-01-25	0	0.161	0.160	0.164	0.159	0.168	700,000	116,720	0.1667	16.10	16.00	16.40	15.90	16.80	7,000	16.674	0.63%
2010-01-22	0	0.160	0.157	0.164	0.157	0.170	1,592,000	255,800	0.1607	16.00	15.70	16.40	15.70	17.00	15,920	16.068	-1.84%
2010-01-21	0	0.163	0.163	0.165	0.160	0.163	560,000	90,760	0.1621	16.30	16.30	16.50	16.00	16.30	5,600	16.207	-2.40%
2010-01-20	0	0.167	0.167	0.169	0.167	0.168	3,280,000	545,560	0.1663	16.70	16.70	16.90	16.70	16.80	32,800	16.633	-1.18%
2010-01-19	0	0.169	0.167	0.169	0.166	0.169	2,100,000	351,100	0.1672	16.90	16.70	16.90	16.60	16.90	21,000	16.719	-0.59%
2010-01-18	0	0.170	0.167	0.170	0.166	0.170	780,000	131,680	0.1688	17.00	16.70	17.00	16.60	17.00	7,800	16.882	0.00%
2010-01-15	0	0.170	0.169	0.172	0.168	0.172	1,848,000	311,564	0.1686	17.00	16.90	17.20	16.80	17.20	18,480	16.860	1.80%
2010-01-14	0	0.167	0.167	0.170	0.165	0.170	1,188,000	197,344	0.1661	16.70	16.70	17.00	16.50	17.00	11,880	16.611	0.60%
2010-01-13	0	0.166	0.166	0.169	0.165	0.167	2,700,000	446,400	0.1653	16.60	16.60	16.90	16.50	16.70	27,000	16.533	-3.49%
2010-01-12	0	0.172	0.171	0.174	0.165	0.175	5,108,000	874,712	0.1712	17.20	17.10	17.40	16.50	17.50	51,080	17.124	2.99%
2010-01-11	0	0.167	0.167	0.170	0.166	0.168	2,852,000	478,640	0.1678	16.70	16.70	17.00	16.60	16.80	28,520	16.783	0.60%
2010-01-08	0	0.166	0.165	0.169	0.166	0.170	1,404,000	233,744	0.1665	16.60	16.50	16.90	16.60	17.00	14,040	16.648	-2.35%
2010-01-07	0	0.170	0.164	0.170	0.160	0.170	7,546,000	1,229,740	0.1630	17.00	16.40	17.00	16.00	17.00	75,460	16.297	4.94%
2010-01-06	0	0.162	0.162	0.164	0.162	0.166	3,636,000	599,616	0.1649	16.20	16.20	16.40	16.20	16.60	36,360	16.491	-4.71%
2010-01-05	0	0.170	0.167	0.170	0.162	0.170	5,212,000	872,240	0.1674	17.00	16.70	17.00	16.20	17.00	52,120	16.735	2.41%
2010-01-04	0	0.166	0.165	0.168	0.166	0.170	2,924,000	484,572	0.1657	16.60	16.50	16.80	16.60	17.00	29,240	16.572	-4.60%
2009-12-31	0	0.174	0.165	0.174	0.165	0.175	768,000	130,740	0.1702	17.40	16.50	17.40	16.50	17.50	7,680	17.023	5.45%
2009-12-30	0	0.165	0.161	0.170	0.160	0.165	740,000	120,020	0.1622	16.50	16.10	17.00	16.00	16.50	7,400	16.219	0.61%
2009-12-29	0	0.164	0.163	0.170	0.160	0.164	460,000	74,620	0.1622	16.40	16.30	17.00	16.00	16.40	4,600	16.222	-2.38%
2009-12-28	0	0.168	0.167	0.174	0.164	0.168	464,000	77,300	0.1666	16.80	16.70	17.40	16.40	16.80	4,640	16.659	-4.55%
2009-12-24	0	0.176	0.161	0.176	0.176	0.176	20,000	3,520	0.1760	17.60	16.10	17.60	17.60	17.60	200	17.600	0.00%
2009-12-23	0	0.176	0.165	0.176	0.151	0.177	1,176,000	192,044	0.1633	17.60	16.50	17.60	15.10	17.70	11,760	16.330	7.98%
2009-12-22	0	0.163	0.161	0.170	0.163	0.168	1,132,000	189,180	0.1671	16.30	16.10	17.00	16.30	16.80	11,320	16.712	-4.12%
2009-12-21	0	0.170	0.165	0.170	0.165	0.180	742,000	127,430	0.1717	17.00	16.50	17.00	16.50	18.00	7,420	17.174	4.29%
2009-12-18	0	0.163	0.163	0.172	0.163	0.179	3,680,000	615,000	0.1671	16.30	16.30	17.20	16.30	17.90	36,800	16.712	-8.94%
2009-12-17	0	0.179	0.173	0.188	0.178	0.185	400,000	72,660	0.1817	17.90	17.30	18.80	17.80	18.50	4,000	18.165	-3.24%
2009-12-16	0	0.185	0.181	0.190	0.185	0.190	560,000	105,576	0.1885	18.50	18.10	19.00	18.50	19.00	5,600	18.853	-1.60%
2009-12-15	0	0.188	0.188	0.195	0.182	0.195	642,000	120,168	0.1872	18.80	18.80	19.50	18.20	19.50	6,420	18.718	-6.47%
2009-12-14	0	0.201	0.191	0.201	0.190	0.202	784,000	155,056	0.1978	20.10	19.10	20.10	19.00	20.20	7,840	19.778	3.61%
2009-12-11	0	0.194	0.192	0.204	0.192	0.200	368,000	71,284	0.1937	19.40	19.20	20.40	19.20	20.00	3,680	19.371	1.57%
2009-12-10	0	0.191	0.191	0.200	0.190	0.196	1,126,000	217,180	0.1929	19.10	19.10	20.00	19.00	19.60	11,260	19.288	-5.45%
2009-12-09	0	0.202	0.198	0.202	0.200	0.206	1,512,000	306,300	0.2026	20.20	19.80	20.20	20.00	20.60	15,120	20.258	1.00%
2009-12-08	0	0.200	0.200	0.204	0.191	0.210	3,468,000	695,296	0.2005	20.00	20.00	20.40	19.10	21.00	34,680	20.049	1.52%
2009-12-07	0	0.197	0.195	0.197	0.195	0.206	4,908,000	979,300	0.1995	19.70	19.50	19.70	19.50	20.60	49,080	19.953	-4.37%
2009-12-04	0	0.206	0.206	0.208	0.203	0.217	9,304,000	1,935,920	0.2081	20.60	20.60	20.80	20.30	21.70	93,040	20.807	0.98%
2009-12-03	0	0.204	0.203	0.209	0.168	0.222	30,386,000	6,377,532	0.2099	20.40	20.30	20.90	16.80	22.20	303,860	20.988	16.57%
2009-12-02	1	-	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2009-11-27	1	0.175	0.175	0.178	0.170	0.180	1,862,000	321,364	0.1726	17.50	17.50	17.80	17.00	18.00	18,620	17.259	-3.85%
2009-11-26	0	0.182	0.182	0.185	0.181	0.188	2,644,000	482,864	0.1826	18.20	18.20	18.50	18.10	18.80	26,440	18.263	-2.67%
2009-11-25	0	0.187	0.185	0.187	0.183	0.191	5,138,000	962,946	0.1874	18.70	18.50	18.70	18.30	19.10	51,380	18.742	-0.53%
2009-11-24	0	0.188	0.187	0.188	0.188	0.215	14,716,000	2,814,172	0.1912	18.80	18.70	18.80	18.80	21.50	147,160	19.123	-10.48%
2009-11-23	0	0.042	0.042	0.043	0.042	0.046	118,449,000	5,161,570	0.0436	21.00	21.00	21.50	21.00	23.00	236,898	21.788	-8.70%
2009-11-20	0	0.046	0.045	0.046	0.037	0.046	239,990,000	10,111,280	0.0421	23.00	22.50	23.00	18.50	23.00	479,980	21.066	21.05%
2009-11-19	0	0.038	0.037	0.038	0.037	0.039	23,228,000	879,000	0.0378	19.00	18.50	19.00	18.50	19.50	46,456	18.921	2.70%
2009-11-18	0	0.037	0.037	0.038	0.036	0.039	45,570,000	1,707,740	0.0375	18.50	18.50	19.00	18.00	19.50	91,140	18.738	-2.63%
2009-11-17	0	0.038	0.037	0.038	0.036	0.038	25,850,000	953,500	0.0369	19.00	18.50	19.00	18.00	19.00	51,700	18.443	0.00%
2009-11-16	0	0.038	0.037	0.038	0.037	0.039	34,242,000	1,294,574	0.0378	19.00	18.50	19.00	18.50	19.50	68,484	18.903	2.70%
2009-11-13	0	0.037	0.036	0.037	0.036	0.038	48,840,000	1,798,480	0.0368	18.50	18.00	18.50	18.00	19.00	97,680	18.412	2.78%
2009-11-12	0	0.036	0.036	0.037	0.035	0.038	63,040,000	2,304,900	0.0366	18.00	18.00	18.50	17.50	19.00	126,080	18.281	2.86%
2009-11-11	0	0.035	0.034	0.035	0.034	0.035	19,580,000	683,200	0.0349	17.50	17.00	17.50	17.00	17.50	39,160	17.446	0.00%
2009-11-10	0	0.035	0.034	0.035	0.034	0.036	40,270,000	1,392,490	0.0346	17.50	17.00	17.50	17.00	18.00	80,540	17.289	2.94%
2009-11-09	0	0.034	0.034	0.035	0.034	0.036	24,080,000	848,520	0.0352	17.00	17.00	17.50	17.00	18.00	48,160	17.619	-5.56%
2009-11-06	0	0.036	0.036	0.037	0.036	0.037	11,942,000	436,576	0.0366	18.00	18.00	18.50	18.00	18.50	23,884	18.279	-2.70%
2009-11-05	0	0.037	0.036	0.037	0.036	0.037	9,140,000	331,100	0.0362	18.50	18.00	18.50	18.00	18.50	18,280	18.113	0.00%
2009-11-04	0	0.037	0.037	0.038	0.036	0.040	47,200,000	1,802,120	0.0382	18.50	18.50	19.00	18.00	20.00	94,400	19.090	0.00%
2009-11-03	0	0.037	0.036	0.037	0.034	0.038	91,070,000	3,258,510	0.0358	18.50	18.00	18.50	17.00	19.00	182,140	17.890	8.82%
2009-11-02	0	0.034	0.033	0.034	0.033	0.034	20,900,000	697,380	0.0334	17.00	16.50	17.00	16.50	17.00	41,800	16.684	0.00%
2009-10-30	0	0.034	0.034	0.035	0.033	0.035	36,150,000	1,234,420	0.0341	17.00	17.00	17.50	16.50	17.50	72,300	17.074	0.00%
2009-10-29	0	0.034	0.033	0.034	0.032	0.035	69,090,000	2,308,230	0.0334	17.00	16.50	17.00	16.00	17.50	138,180	16.705	0.00%
2009-10-28	0	0.034	0.033	0.034	0.032	0.034	83,442,000	2,745,970	0.0329	17.00	16.50	17.00	16.00	17.00	166,884	16.454	0.00%
2009-10-27	0	0.034	0.033	0.034	0.033	0.035	38,080,000	1,284,380	0.0337	17.00	16.50	17.00	16.50	17.50	76,160	16.864	-2.86%
2009-10-23	0	0.035	0.034	0.035	0.035	0.037	80,120,000	2,847,860	0.0355	17.50	17.00	17.50	17.50	18.50	160,240	17.772	-2.78%
2009-10-22	0	0.036	0.036	0.037	0.034	0.037	175,155,000	6,166,170	0.0352	18.00	18.00	18.50	17.00	18.50	350,310	17.602	-7.69%
2009-10-21	0	0.039	0.038	0.040	0.038	0.041	61,160,000	2,391,460	0.0391	19.50	19.00	20.00	19.00	20.50	122,320	19.551	-4.88%
2009-10-20	0	0.041	0.040	0.041	0.040	0.041	29,320,000	1,177,960	0.0402	20.50	20.00	20.50	20.00	20.50	58,640	20.088	0.00%
2009-10-19	0	0.041	0.040	0.041	0.040	0.044	43,920,000	1,838,700	0.0419	20.50	20.00	20.50	20.00	22.00	87,840	20.932	0.00%
2009-10-16	0	0.041	0.041	0.042	0.039	0.043	77,500,000	3,232,920	0.0417	20.50	20.50	21.00	19.50	21.50	155,000	20.858	5.13%
2009-10-15	0	0.039	0.039	0.040	0.039	0.040	25,300,000	989,560	0.0391	19.50	19.50	20.00	19.50	20.00	50,600	19.557	-2.50%
2009-10-14	0	0.040	0.039	0.040	0.038	0.040	14,040,000	547,200	0.0390	20.00	19.50	20.00	19.00	20.00	28,080	19.487	2.56%
2009-10-13	0	0.039	0.038	0.039	0.038	0.039	27,840,000	1,072,180	0.0385	19.50	19.00	19.50	19.00	19.50	55,680	19.256	0.00%
2009-10-12	0	0.039	0.038	0.039	0.039	0.040	22,120,000	874,440	0.0395	19.50	19.00	19.50	19.50	20.00	44,240	19.766	-2.50%
2009-10-09	0	0.040	0.041	0.042	0.040	0.041	17,710,000	716,370	0.0405	20.00	20.50	21.00	20.00	20.50	35,420	20.225	0.00%
2009-10-08	0	0.040	0.040	0.041	0.040	0.042	19,580,000	807,140	0.0412	20.00	20.00	20.50	20.00	21.00	39,160	20.611	-2.44%
2009-10-07	0	0.041	0.040	0.041	0.040	0.042	12,140,000	493,000	0.0406	20.50	20.00	20.50	20.00	21.00	24,280	20.305	5.13%
2009-10-06	0	0.039	0.039	0.040	0.039	0.041	7,060,000	283,260	0.0401	19.50	19.50	20.00	19.50	20.50	14,120	20.061	-2.50%
2009-10-05	0	0.040	0.039	0.040	0.039	0.040	8,480,000	337,000	0.0397	20.00	19.50	20.00	19.50	20.00	16,960	19.870	2.56%
2009-10-02	0	0.039	0.038	0.039	0.038	0.039	12,510,000	478,800	0.0383	19.50	19.00	19.50	19.00	19.50	25,020	19.137	-2.50%
2009-09-30	0	0.040	0.039	0.040	0.039	0.041	11,900,000	476,280	0.0400	20.00	19.50	20.00	19.50	20.50	23,800	20.012	0.00%
2009-09-29	0	0.040	0.040	0.041	0.040	0.041	27,387,000	1,112,250	0.0406	20.00	20.00	20.50	20.00	20.50	54,774	20.306	2.56%
2009-09-28	0	0.039	0.039	0.040	0.038	0.040	19,880,000	774,300	0.0389	19.50	19.50	20.00	19.00	20.00	39,760	19.474	0.00%
2009-09-25	0	0.039	0.039	0.040	0.037	0.040	51,440,000	1,983,000	0.0385	19.50	19.50	20.00	18.50	20.00	102,880	19.275	-2.50%
2009-09-24	0	0.040	0.040	0.041	0.040	0.041	44,440,000	1,791,060	0.0403	20.00	20.00	20.50	20.00	20.50	88,880	20.151	-4.76%
2009-09-23	0	0.042	0.041	0.042	0.041	0.042	13,640,000	570,320	0.0418	21.00	20.50	21.00	20.50	21.00	27,280	20.906	-2.33%
2009-09-22	0	0.043	0.042	0.043	0.041	0.043	30,480,000	1,288,340	0.0423	21.50	21.00	21.50	20.50	21.50	60,960	21.134	0.00%
2009-09-21	0	0.043	0.042	0.043	0.042	0.044	18,230,000	771,750	0.0423	21.50	21.00	21.50	21.00	22.00	36,460	21.167	2.38%
2009-09-18	0	0.042	0.041	0.042	0.042	0.044	41,360,000	1,774,920	0.0429	21.00	20.50	21.00	21.00	22.00	82,720	21.457	-2.33%
2009-09-17	0	0.043	0.042	0.043	0.041	0.044	51,720,000	2,197,040	0.0425	21.50	21.00	21.50	20.50	22.00	103,440	21.240	4.88%
2009-09-16	0	0.041	0.040	0.041	0.040	0.043	43,120,000	1,782,660	0.0413	20.50	20.00	20.50	20.00	21.50	86,240	20.671	-2.38%
2009-09-15	0	0.042	0.041	0.042	0.041	0.042	23,440,000	981,360	0.0419	21.00	20.50	21.00	20.50	21.00	46,880	20.933	2.44%
2009-09-14	0	0.041	0.041	0.042	0.040	0.043	63,260,000	2,588,480	0.0409	20.50	20.50	21.00	20.00	21.50	126,520	20.459	-4.65%
2009-09-11	0	0.043	0.042	0.043	0.042	0.045	92,300,000	3,972,160	0.0430	21.50	21.00	21.50	21.00	22.50	184,600	21.518	0.00%
2009-09-10	0	0.043	0.043	0.044	0.043	0.047	164,260,000	7,289,000	0.0444	21.50	21.50	22.00	21.50	23.50	328,520	22.187	0.00%
2009-09-09	0	0.043	0.043	0.044	0.043	0.044	43,360,000	1,869,100	0.0431	21.50	21.50	22.00	21.50	22.00	86,720	21.553	-2.27%
2009-09-08	0	0.044	0.044	0.045	0.043	0.046	39,280,000	1,721,480	0.0438	22.00	22.00	22.50	21.50	23.00	78,560	21.913	-2.22%
2009-09-07	0	0.045	0.044	0.045	0.045	0.048	73,220,000	3,375,040	0.0461	22.50	22.00	22.50	22.50	24.00	146,440	23.047	-2.17%
2009-09-04	0	0.046	0.045	0.046	0.043	0.046	48,680,000	2,153,920	0.0442	23.00	22.50	23.00	21.50	23.00	97,360	22.123	4.55%
2009-09-03	0	0.044	0.044	0.046	0.043	0.048	70,140,000	3,148,420	0.0449	22.00	22.00	23.00	21.50	24.00	140,280	22.444	-6.38%
2009-09-02	0	0.047	0.047	0.048	0.042	0.048	256,460,000	11,742,000	0.0458	23.50	23.50	24.00	21.00	24.00	512,920	22.892	9.30%
2009-09-01	0	0.043	0.043	0.044	0.042	0.044	66,840,000	2,841,740	0.0425	21.50	21.50	22.00	21.00	22.00	133,680	21.258	4.88%
2009-08-31	0	0.041	0.040	0.041	0.040	0.044	81,620,000	3,399,460	0.0416	20.50	20.00	20.50	20.00	22.00	163,240	20.825	-6.82%
2009-08-28	0	0.044	0.044	0.045	0.044	0.047	85,180,000	3,899,220	0.0458	22.00	22.00	22.50	22.00	23.50	170,360	22.888	-6.38%
2009-08-27	0	0.047	0.046	0.047	0.045	0.050	118,140,000	5,560,880	0.0471	23.50	23.00	23.50	22.50	25.00	236,280	23.535	-7.84%
2009-08-26	0	0.051	0.050	0.051	0.050	0.055	124,440,000	6,401,920	0.0514	25.50	25.00	25.50	25.00	27.50	248,880	25.723	-3.77%
2009-08-25	0	0.053	0.053	0.054	0.052	0.058	109,540,000	5,961,440	0.0544	26.50	26.50	27.00	26.00	29.00	219,080	27.211	-7.02%
2009-08-24	0	0.057	0.057	0.058	0.057	0.061	78,940,000	4,656,020	0.0590	28.50	28.50	29.00	28.50	30.50	157,880	29.491	-3.39%
2009-08-21	0	0.059	0.059	0.060	0.058	0.063	105,000,000	6,325,520	0.0602	29.50	29.50	30.00	29.00	31.50	210,000	30.122	0.00%
2009-08-20	0	0.059	0.058	0.060	0.056	0.062	118,560,000	7,067,600	0.0596	29.50	29.00	30.00	28.00	31.00	237,120	29.806	-1.67%
2009-08-19	0	0.060	0.059	0.060	0.059	0.069	203,150,000	12,911,840	0.0636	30.00	29.50	30.00	29.50	34.50	406,300	31.779	-10.45%
2009-08-18	0	0.067	0.068	0.069	0.067	0.082	1,366,496,000	95,716,372	0.0700	33.50	34.00	34.50	33.50	41.00	2,732,992	35.023	-4.29%
2009-08-17	0	0.070	0.069	0.070	0.067	0.075	83,840,000	6,019,340	0.0718	35.00	34.50	35.00	33.50	37.50	167,680	35.898	-6.67%
2009-08-14	0	0.075	0.075	0.076	0.074	0.088	429,963,000	33,960,950	0.0790	37.50	37.50	38.00	37.00	44.00	859,926	39.493	-14.77%
2009-08-13	0	0.088	0.087	0.088	0.073	0.089	499,900,000	40,854,640	0.0817	44.00	43.50	44.00	36.50	44.50	999,800	40.863	20.55%
2009-08-12	0	0.073	0.073	0.074	0.065	0.078	198,640,000	14,357,500	0.0723	36.50	36.50	37.00	32.50	39.00	397,280	36.139	8.96%
2009-08-11	0	0.067	0.066	0.067	0.061	0.075	224,020,000	15,497,660	0.0692	33.50	33.00	33.50	30.50	37.50	448,040	34.590	11.67%
2009-08-10	0	0.060	0.059	0.060	0.058	0.060	9,220,000	544,020	0.0590	30.00	29.50	30.00	29.00	30.00	18,440	29.502	1.69%
2009-08-07	0	0.059	0.058	0.059	0.058	0.062	38,760,000	2,303,740	0.0594	29.50	29.00	29.50	29.00	31.00	77,520	29.718	-6.35%
2009-08-06	0	0.063	0.063	0.064	0.062	0.064	14,060,000	886,900	0.0631	31.50	31.50	32.00	31.00	32.00	28,120	31.540	-3.08%
2009-08-05	0	0.065	0.064	0.065	0.063	0.067	60,240,000	3,915,940	0.0650	32.50	32.00	32.50	31.50	33.50	120,480	32.503	3.17%
2009-08-04	0	0.063	0.062	0.063	0.062	0.064	12,820,000	799,360	0.0624	31.50	31.00	31.50	31.00	32.00	25,640	31.176	-1.56%
2009-08-03	0	0.064	0.063	0.064	0.061	0.064	21,260,000	1,334,860	0.0628	32.00	31.50	32.00	30.50	32.00	42,520	31.394	1.59%
2009-07-31	0	0.063	0.062	0.063	0.061	0.063	23,840,000	1,483,420	0.0622	31.50	31.00	31.50	30.50	31.50	47,680	31.112	1.61%
2009-07-30	0	0.062	0.061	0.062	0.060	0.062	27,960,000	1,711,980	0.0612	31.00	30.50	31.00	30.00	31.00	55,920	30.615	1.64%
2009-07-29	0	0.061	0.061	0.062	0.060	0.065	48,779,000	3,000,729	0.0615	30.50	30.50	31.00	30.00	32.50	97,558	30.758	-4.69%
2009-07-28	0	0.064	0.064	0.065	0.062	0.066	28,920,000	1,856,740	0.0642	32.00	32.00	32.50	31.00	33.00	57,840	32.101	3.23%
2009-07-27	0	0.062	0.062	0.063	0.062	0.067	60,120,000	3,893,040	0.0648	31.00	31.00	31.50	31.00	33.50	120,240	32.377	-7.46%
2009-07-24	0	0.067	0.065	0.066	0.061	0.069	167,810,000	11,076,520	0.0660	33.50	32.50	33.00	30.50	34.50	335,620	33.003	11.67%
2009-07-23	0	0.060	0.059	0.060	0.059	0.061	34,540,000	2,076,920	0.0601	30.00	29.50	30.00	29.50	30.50	69,080	30.065	0.00%
2009-07-22	0	0.060	0.059	0.060	0.060	0.061	34,220,000	2,063,660	0.0603	30.00	29.50	30.00	30.00	30.50	68,440	30.153	-1.64%
2009-07-21	0	0.061	0.060	0.062	0.060	0.063	33,115,000	2,033,245	0.0614	30.50	30.00	31.00	30.00	31.50	66,230	30.700	1.67%
2009-07-20	0	0.060	0.060	0.061	0.060	0.063	25,040,000	1,516,460	0.0606	30.00	30.00	30.50	30.00	31.50	50,080	30.281	-1.64%
2009-07-17	0	0.061	0.061	0.062	0.060	0.064	51,560,000	3,164,880	0.0614	30.50	30.50	31.00	30.00	32.00	103,120	30.691	1.67%
2009-07-16	0	0.060	0.060	0.061	0.059	0.069	50,620,000	3,191,080	0.0630	30.00	30.00	30.50	29.50	34.50	101,240	31.520	-9.09%
2009-07-15	0	0.066	0.066	0.067	0.065	0.069	28,960,000	1,935,780	0.0668	33.00	33.00	33.50	32.50	34.50	57,920	33.422	-2.94%
2009-07-14	0	0.068	0.067	0.068	0.063	0.073	163,260,000	11,193,380	0.0686	34.00	33.50	34.00	31.50	36.50	326,520	34.281	11.48%
2009-07-13	0	0.061	0.060	0.061	0.059	0.063	8,820,000	533,280	0.0605	30.50	30.00	30.50	29.50	31.50	17,640	30.231	-4.69%
2009-07-10	0	0.064	0.062	0.064	0.061	0.067	39,580,000	2,528,200	0.0639	32.00	31.00	32.00	30.50	33.50	79,160	31.938	-4.48%
2009-07-09	0	0.067	0.067	0.068	0.057	0.068	43,260,000	2,688,760	0.0622	33.50	33.50	34.00	28.50	34.00	86,520	31.077	13.56%
2009-07-08	0	0.059	0.059	0.060	0.053	0.062	26,240,000	1,502,080	0.0572	29.50	29.50	30.00	26.50	31.00	52,480	28.622	1.72%
2009-07-07	0	0.058	0.058	0.059	0.054	0.067	57,820,000	3,474,660	0.0601	29.00	29.00	29.50	27.00	33.50	115,640	30.047	-3.33%
2009-07-06	0	0.060	0.060	0.063	0.058	0.063	14,440,000	876,460	0.0607	30.00	30.00	31.50	29.00	31.50	28,880	30.348	-1.64%
2009-07-03	0	0.061	0.060	0.062	0.055	0.066	23,480,000	1,456,340	0.0620	30.50	30.00	31.00	27.50	33.00	46,960	31.012	5.17%
2009-07-02	0	0.058	0.059	0.060	0.058	0.069	39,520,000	2,474,720	0.0626	29.00	29.50	30.00	29.00	34.50	79,040	31.310	-10.77%
2009-06-30	0	0.065	0.067	0.068	0.064	0.075	36,520,000	2,510,720	0.0687	32.50	33.50	34.00	32.00	37.50	73,040	34.375	-10.96%
2009-06-29	0	0.073	0.072	0.073	0.071	0.075	18,840,000	1,375,220	0.0730	36.50	36.00	36.50	35.50	37.50	37,680	36.497	-1.35%
2009-06-26	0	0.074	0.073	0.075	0.070	0.079	51,820,000	3,869,700	0.0747	37.00	36.50	37.50	35.00	39.50	103,640	37.338	2.78%
2009-06-25	0	0.072	0.071	0.072	0.069	0.077	51,660,000	3,737,680	0.0724	36.00	35.50	36.00	34.50	38.50	103,320	36.176	-5.26%
2009-06-24	0	0.076	0.075	0.076	0.064	0.083	210,260,000	16,245,520	0.0773	38.00	37.50	38.00	32.00	41.50	420,520	38.632	18.75%
2009-06-23	0	0.064	0.063	0.064	0.063	0.074	69,930,000	4,594,050	0.0657	32.00	31.50	32.00	31.50	37.00	139,860	32.847	-15.79%
2009-06-22	0	0.076	0.076	0.077	0.075	0.081	22,040,000	1,709,200	0.0775	38.00	38.00	38.50	37.50	40.50	44,080	38.775	1.33%
2009-06-19	0	0.075	0.074	0.075	0.073	0.082	74,100,000	5,761,540	0.0778	37.50	37.00	37.50	36.50	41.00	148,200	38.877	-6.25%
2009-06-18	0	0.080	0.080	0.081	0.077	0.091	113,680,000	9,320,400	0.0820	40.00	40.00	40.50	38.50	45.50	227,360	40.994	-9.09%
2009-06-17	0	0.088	0.087	0.088	0.086	0.108	252,300,000	24,810,880	0.0983	44.00	43.50	44.00	43.00	54.00	504,600	49.169	-3.30%
2009-06-16	0	0.091	0.093	0.094	0.079	0.093	136,960,000	11,793,780	0.0861	45.50	46.50	47.00	39.50	46.50	273,920	43.056	12.35%
2009-06-15	0	0.081	0.080	0.081	0.078	0.093	135,650,000	11,369,380	0.0838	40.50	40.00	40.50	39.00	46.50	271,300	41.907	-10.00%
2009-06-12	0	0.090	0.089	0.090	0.074	0.104	590,476,000	53,711,182	0.0910	45.00	44.50	45.00	37.00	52.00	1,180,952	45.481	20.00%
2009-06-11	0	0.075	0.074	0.075	0.062	0.079	197,920,000	13,769,320	0.0696	37.50	37.00	37.50	31.00	39.50	395,840	34.785	5.63%
2009-06-10	0	0.071	0.072	0.073	0.039	0.073	524,025,000	29,117,650	0.0556	35.50	36.00	36.50	19.50	36.50	1,048,050	27.783	86.84%
2009-06-09	0	0.038	0.037	0.038	0.037	0.040	52,460,000	2,025,400	0.0386	19.00	18.50	19.00	18.50	20.00	104,920	19.304	0.00%
2009-06-08	0	0.038	0.037	0.038	0.037	0.044	73,400,000	2,953,820	0.0402	19.00	18.50	19.00	18.50	22.00	146,800	20.121	-5.00%
2009-06-05	0	0.040	0.040	0.041	0.038	0.041	35,180,000	1,377,060	0.0391	20.00	20.00	20.50	19.00	20.50	70,360	19.572	8.11%
2009-06-04	0	0.037	0.035	0.037	0.035	0.037	26,220,000	933,600	0.0356	18.50	17.50	18.50	17.50	18.50	52,440	17.803	-2.63%
2009-06-03	0	0.038	0.037	0.038	0.037	0.039	15,860,000	599,320	0.0378	19.00	18.50	19.00	18.50	19.50	31,720	18.894	2.70%
2009-06-02	0	0.037	0.037	0.038	0.037	0.041	47,800,000	1,870,980	0.0391	18.50	18.50	19.00	18.50	20.50	95,600	19.571	-7.50%
2009-06-01	0	0.040	0.039	0.040	0.037	0.042	51,080,000	1,998,060	0.0391	20.00	19.50	20.00	18.50	21.00	102,160	19.558	8.11%
2009-05-29	0	0.037	0.036	0.037	0.037	0.038	9,720,000	363,820	0.0374	18.50	18.00	18.50	18.50	19.00	19,440	18.715	2.78%
2009-05-27	0	0.036	0.035	0.037	0.036	0.038	26,560,000	979,880	0.0369	18.00	17.50	18.50	18.00	19.00	53,120	18.447	0.00%
2009-05-26	0	0.036	0.036	0.037	0.036	0.038	11,110,000	400,760	0.0361	18.00	18.00	18.50	18.00	19.00	22,220	18.036	-2.70%
2009-05-25	0	0.037	0.036	0.037	0.035	0.038	23,180,000	856,160	0.0369	18.50	18.00	18.50	17.50	19.00	46,360	18.468	5.71%
2009-05-22	0	0.035	0.035	0.036	0.034	0.038	35,860,000	1,297,500	0.0362	17.50	17.50	18.00	17.00	19.00	71,720	18.091	-10.26%
2009-05-21	0	0.039	0.038	0.039	0.036	0.040	74,908,000	2,879,620	0.0384	19.50	19.00	19.50	18.00	20.00	149,816	19.221	11.43%
2009-05-20	0	0.035	0.035	0.036	0.032	0.036	66,969,000	2,328,176	0.0348	17.50	17.50	18.00	16.00	18.00	133,938	17.382	6.06%
2009-05-19	0	0.033	0.031	0.033	0.031	0.033	46,069,000	1,506,872	0.0327	16.50	15.50	16.50	15.50	16.50	92,138	16.355	0.00%
2009-05-18	0	0.033	0.032	0.033	0.030	0.033	21,121,000	671,660	0.0318	16.50	16.00	16.50	15.00	16.50	42,242	15.900	6.45%
2009-05-15	0	0.031	0.030	0.032	0.030	0.032	16,360,000	510,440	0.0312	15.50	15.00	16.00	15.00	16.00	32,720	15.600	0.00%
2009-05-14	0	0.031	0.030	0.031	0.030	0.032	10,300,000	318,800	0.0310	15.50	15.00	15.50	15.00	16.00	20,600	15.476	-3.13%
2009-05-13	0	0.032	0.031	0.032	0.030	0.034	109,300,000	3,519,660	0.0322	16.00	15.50	16.00	15.00	17.00	218,600	16.101	6.67%
2009-05-12	0	0.030	0.030	0.031	0.029	0.031	4,720,000	143,680	0.0304	15.00	15.00	15.50	14.50	15.50	9,440	15.220	3.45%
2009-05-11	0	0.029	0.029	0.030	0.029	0.032	14,310,000	439,320	0.0307	14.50	14.50	15.00	14.50	16.00	28,620	15.350	-3.33%
2009-05-08	0	0.030	0.030	0.031	0.029	0.030	9,440,000	278,060	0.0295	15.00	15.00	15.50	14.50	15.00	18,880	14.728	0.00%
2009-05-07	0	0.030	0.030	0.031	0.029	0.032	24,640,000	736,280	0.0299	15.00	15.00	15.50	14.50	16.00	49,280	14.941	-3.23%
2009-05-06	0	0.031	0.030	0.032	0.030	0.032	21,995,000	670,740	0.0305	15.50	15.00	16.00	15.00	16.00	43,990	15.248	3.33%
2009-05-05	0	0.030	0.029	0.030	0.028	0.030	14,460,000	418,560	0.0289	15.00	14.50	15.00	14.00	15.00	28,920	14.473	3.45%
2009-05-04	0	0.029	0.028	0.030	0.028	0.029	8,940,000	254,360	0.0285	14.50	14.00	15.00	14.00	14.50	17,880	14.226	3.57%
2009-04-30	0	0.028	0.028	0.029	0.028	0.029	6,560,000	183,980	0.0280	14.00	14.00	14.50	14.00	14.50	13,120	14.023	0.00%
2009-04-29	0	0.028	0.027	0.029	0.027	0.030	22,060,000	637,160	0.0289	14.00	13.50	14.50	13.50	15.00	44,120	14.442	3.70%
2009-04-28	0	0.027	0.027	0.028	0.027	0.029	5,020,000	141,160	0.0281	13.50	13.50	14.00	13.50	14.50	10,040	14.060	-6.90%
2009-04-27	0	0.029	0.028	0.029	0.028	0.030	19,300,000	550,540	0.0285	14.50	14.00	14.50	14.00	15.00	38,600	14.263	-3.33%
2009-04-24	0	0.030	0.030	0.032	0.030	0.032	20,620,000	629,440	0.0305	15.00	15.00	16.00	15.00	16.00	41,240	15.263	-3.23%
2009-04-23	0	0.031	0.031	0.032	0.029	0.036	119,590,000	3,845,590	0.0322	15.50	15.50	16.00	14.50	18.00	239,180	16.078	10.71%
2009-04-22	0	0.028	0.028	0.030	0.027	0.030	12,560,000	357,500	0.0285	14.00	14.00	15.00	13.50	15.00	25,120	14.232	3.70%
2009-04-21	0	0.027	0.027	0.028	0.027	0.027	1,440,000	39,040	0.0271	13.50	13.50	14.00	13.50	13.50	2,880	13.556	0.00%
2009-04-20	0	0.027	0.027	0.028	0.027	0.028	23,240,000	633,040	0.0272	13.50	13.50	14.00	13.50	14.00	46,480	13.620	0.00%
2009-04-17	0	0.027	0.027	0.028	0.027	0.028	2,920,000	80,340	0.0275	13.50	13.50	14.00	13.50	14.00	5,840	13.757	-3.57%
2009-04-16	0	0.028	0.028	0.029	0.027	0.030	14,680,000	420,140	0.0286	14.00	14.00	14.50	13.50	15.00	29,360	14.310	-3.45%
2009-04-15	0	0.029	0.028	0.030	0.027	0.033	49,180,000	1,443,260	0.0293	14.50	14.00	15.00	13.50	16.50	98,360	14.673	7.41%
2009-04-14	0	0.027	0.026	0.027	0.025	0.028	6,040,000	162,580	0.0269	13.50	13.00	13.50	12.50	14.00	12,080	13.459	3.85%
2009-04-09	0	0.026	0.025	0.026	0.025	0.026	4,500,000	116,880	0.0260	13.00	12.50	13.00	12.50	13.00	9,000	12.987	8.33%
2009-04-08	0	0.024	0.024	0.025	0.024	0.026	3,400,000	83,340	0.0245	12.00	12.00	12.50	12.00	13.00	6,800	12.256	-7.69%
2009-04-07	0	0.026	0.025	0.026	0.024	0.026	5,000,000	129,480	0.0259	13.00	12.50	13.00	12.00	13.00	10,000	12.948	4.00%
2009-04-06	0	0.025	0.025	0.026	0.024	0.025	2,000,000	49,920	0.0250	12.50	12.50	13.00	12.00	12.50	4,000	12.480	0.00%
2009-04-03	0	0.025	0.024	0.026	0.025	0.027	5,710,000	150,110	0.0263	12.50	12.00	13.00	12.50	13.50	11,420	13.144	-7.41%
2009-04-02	0	0.027	0.027	0.028	0.024	0.027	44,160,000	1,138,200	0.0258	13.50	13.50	14.00	12.00	13.50	88,320	12.887	-10.00%
2009-04-01	1	0.030	0.028	0.030	0.024	0.033	82,980,000	2,423,080	0.0292	15.00	14.00	15.00	12.00	16.50	165,960	14.600	30.43%
2009-03-31	0	0.023	0.023	0.024	0.022	0.023	1,460,000	33,080	0.0227	11.50	11.50	12.00	11.00	11.50	2,920	11.329	0.00%
2009-03-30	0	0.023	0.021	0.022	0.022	0.023	2,550,000	57,990	0.0227	11.50	10.50	11.00	11.00	11.50	5,100	11.371	4.55%
2009-03-27	0	0.022	0.022	0.024	0.022	0.024	2,360,000	55,000	0.0233	11.00	11.00	12.00	11.00	12.00	4,720	11.653	-4.35%
2009-03-26	0	0.023	0.022	0.024	0.023	0.023	720,000	16,560	0.0230	11.50	11.00	12.00	11.50	11.50	1,440	11.500	0.00%
2009-03-25	0	0.023	0.022	0.023	0.022	0.023	2,220,000	49,060	0.0221	11.50	11.00	11.50	11.00	11.50	4,440	11.050	9.52%
2009-03-24	0	0.021	0.021	0.023	0.021	0.022	940,000	20,240	0.0215	10.50	10.50	11.50	10.50	11.00	1,880	10.766	0.00%
2009-03-23	0	0.021	0.021	0.022	0.021	0.021	480,000	10,080	0.0210	10.50	10.50	11.00	10.50	10.50	960	10.500	0.00%
2009-03-20	0	0.021	0.021	0.022	0.021	0.022	1,840,000	39,540	0.0215	10.50	10.50	11.00	10.50	11.00	3,680	10.745	0.00%
2009-03-19	0	0.021	0.020	0.021	0.020	0.021	4,360,000	91,300	0.0209	10.50	10.000	10.50	10.000	10.50	8,720	10.470	5.00%
2009-03-18	0	0.020	0.020	0.021	0.020	0.021	2,080,000	43,600	0.0210	10.000	10.000	10.50	10.000	10.50	4,160	10.481	-4.76%
2009-03-17	0	0.021	0.020	0.021	0.020	0.021	3,560,000	71,800	0.0202	10.50	10.000	10.50	10.000	10.50	7,120	10.084	5.00%
2009-03-16	0	0.020	0.020	0.021	0.020	0.021	3,500,000	70,200	0.0201	10.000	10.000	10.50	10.000	10.50	7,000	10.029	0.00%
2009-03-13	0	0.020	0.020	0.021	0.019	0.020	3,000,000	59,900	0.0200	10.000	10.000	10.50	9.500	10.000	6,000	9.9833	5.26%
2009-03-12	0	0.019	0.019	0.020	0.019	0.020	8,680,000	173,460	0.0200	9.500	9.500	10.000	9.500	10.000	17,360	9.9919	-9.52%
2009-03-11	0	0.021	0.020	0.021	0.019	0.021	18,220,000	366,440	0.0201	10.50	10.000	10.50	9.500	10.50	36,440	10.056	0.00%
2009-03-10	0	0.021	0.020	0.021	0.020	0.024	15,640,000	330,760	0.0211	10.50	10.000	10.50	10.000	12.00	31,280	10.574	5.00%
2009-03-09	0	0.020	0.020	0.022	0.020	0.022	3,020,000	63,360	0.0210	10.000	10.000	11.00	10.000	11.00	6,040	10.490	-13.04%
2009-03-06	0	0.023	0.021	0.023	-	-	0	0	-	11.50	10.50	11.50	-	-	0	-	0.00%
2009-03-05	0	0.023	0.022	0.023	0.021	0.024	8,440,000	185,260	0.0220	11.50	11.00	11.50	10.50	12.00	16,880	10.975	-4.17%
2009-03-04	0	0.024	0.023	0.024	0.022	0.024	7,200,000	162,700	0.0226	12.00	11.50	12.00	11.00	12.00	14,400	11.299	4.35%
2009-03-03	0	0.023	0.021	0.022	0.020	0.024	10,700,000	228,080	0.0213	11.50	10.50	11.00	10.000	12.00	21,400	10.658	0.00%
2009-03-02	0	0.023	0.023	0.025	0.023	0.024	3,167,500	73,675	0.0233	11.50	11.50	12.50	11.50	12.00	6,335	11.630	-11.54%
2009-02-27	0	0.026	0.024	0.026	0.025	0.026	1,400,000	35,120	0.0251	13.00	12.00	13.00	12.50	13.00	2,800	12.543	0.00%
2009-02-26	0	0.026	0.025	0.027	0.025	0.026	4,700,000	119,500	0.0254	13.00	12.50	13.50	12.50	13.00	9,400	12.713	-3.70%
2009-02-25	0	0.027	0.025	0.027	0.025	0.027	2,600,000	67,240	0.0259	13.50	12.50	13.50	12.50	13.50	5,200	12.931	0.00%
2009-02-24	0	0.027	0.025	0.027	0.025	0.027	4,360,000	109,040	0.0250	13.50	12.50	13.50	12.50	13.50	8,720	12.505	-3.57%
2009-02-23	0	0.028	0.026	0.028	0.025	0.028	4,200,000	109,900	0.0262	14.00	13.00	14.00	12.50	14.00	8,400	13.083	0.00%
2009-02-20	0	0.028	0.027	0.028	0.027	0.029	3,780,000	102,420	0.0271	14.00	13.50	14.00	13.50	14.50	7,560	13.548	-6.67%
2009-02-19	0	0.030	0.029	0.030	0.026	0.031	15,360,000	439,780	0.0286	15.00	14.50	15.00	13.00	15.50	30,720	14.316	15.38%
2009-02-18	0	0.026	0.025	0.026	0.024	0.026	4,200,000	103,980	0.0248	13.00	12.50	13.00	12.00	13.00	8,400	12.379	4.00%
2009-02-17	0	0.025	0.025	0.026	0.025	0.030	5,919,000	155,923	0.0263	12.50	12.50	13.00	12.50	15.00	11,838	13.171	-16.67%
2009-02-16	0	0.030	0.027	0.030	0.028	0.031	7,200,000	211,260	0.0293	15.00	13.50	15.00	14.00	15.50	14,400	14.671	0.00%
2009-02-13	0	0.030	0.028	0.030	0.025	0.030	8,380,000	231,240	0.0276	15.00	14.00	15.00	12.50	15.00	16,760	13.797	30.43%
2009-02-12	0	0.023	0.023	0.025	0.023	0.023	60,000	1,380	0.0230	11.50	11.50	12.50	11.50	11.50	120	11.500	0.00%
2009-02-11	0	0.023	0.023	0.025	0.023	0.023	1,000,000	23,000	0.0230	11.50	11.50	12.50	11.50	11.50	2,000	11.500	-4.17%
2009-02-10	0	0.024	0.024	0.025	0.024	0.025	1,920,000	47,080	0.0245	12.00	12.00	12.50	12.00	12.50	3,840	12.260	0.00%
2009-02-09	0	0.024	0.023	0.024	0.024	0.025	3,600,000	86,520	0.0240	12.00	11.50	12.00	12.00	12.50	7,200	12.017	-4.00%
2009-02-06	0	0.025	0.024	0.025	0.022	0.025	1,680,000	38,840	0.0231	12.50	12.00	12.50	11.00	12.50	3,360	11.560	0.00%
2009-02-05	0	0.025	0.024	0.026	-	-	0	0	-	12.50	12.00	13.00	-	-	0	-	0.00%
2009-02-04	0	0.025	0.023	0.025	0.025	0.025	60,000	1,500	0.0250	12.50	11.50	12.50	12.50	12.50	120	12.500	13.64%
2009-02-03	0	0.022	0.022	0.026	0.022	0.022	100,000	2,200	0.0220	11.00	11.00	13.00	11.00	11.00	200	11.000	-8.33%
2009-02-02	0	0.024	0.022	0.024	0.025	0.025	2,000,000	50,000	0.0250	12.00	11.00	12.00	12.50	12.50	4,000	12.500	0.00%
2009-01-30	0	0.024	0.022	0.024	-	-	0	0	-	12.00	11.00	12.00	-	-	0	-	0.00%
2009-01-29	0	0.024	0.024	0.027	0.024	0.024	400,000	9,600	0.0240	12.00	12.00	13.50	12.00	12.00	800	12.000	-4.00%
2009-01-23	0	0.025	0.025	0.026	0.025	0.026	960,000	24,380	0.0254	12.50	12.50	13.00	12.50	13.00	1,920	12.698	8.70%
2009-01-22	0	0.023	0.023	0.025	0.023	0.025	1,320,000	31,780	0.0241	11.50	11.50	12.50	11.50	12.50	2,640	12.038	-4.17%
2009-01-21	0	0.024	0.023	0.026	0.023	0.024	2,067,000	48,845	0.0236	12.00	11.50	13.00	11.50	12.00	4,134	11.815	-4.00%
2009-01-20	0	0.025	0.024	0.028	0.025	0.025	2,000,000	50,000	0.0250	12.50	12.00	14.00	12.50	12.50	4,000	12.500	0.00%
2009-01-19	0	0.025	0.025	0.028	0.025	0.025	520,000	13,000	0.0250	12.50	12.50	14.00	12.50	12.50	1,040	12.500	-13.79%
2009-01-16	0	0.029	0.024	0.029	0.024	0.030	740,000	18,920	0.0256	14.50	12.00	14.50	12.00	15.00	1,480	12.784	11.54%
2009-01-15	0	0.026	0.024	0.027	0.026	0.027	400,000	10,600	0.0265	13.00	12.00	13.50	13.00	13.50	800	13.250	0.00%
2009-01-14	0	0.026	0.026	0.028	0.025	0.028	2,540,000	68,420	0.0269	13.00	13.00	14.00	12.50	14.00	5,080	13.469	-3.70%
2009-01-13	0	0.027	0.027	0.030	0.026	0.028	15,000,000	403,700	0.0269	13.50	13.50	15.00	13.00	14.00	30,000	13.457	-12.90%
2009-01-12	0	0.031	0.029	0.031	0.027	0.031	2,360,000	65,080	0.0276	15.50	14.50	15.50	13.50	15.50	4,720	13.788	6.90%
2009-01-09	0	0.029	0.029	0.031	0.029	0.032	5,540,000	167,060	0.0302	14.50	14.50	15.50	14.50	16.00	11,080	15.078	0.00%
2009-01-08	0	0.029	0.029	0.031	0.029	0.033	13,960,000	422,560	0.0303	14.50	14.50	15.50	14.50	16.50	27,920	15.135	-6.45%
2009-01-07	0	0.031	0.031	0.033	0.030	0.036	10,800,000	343,240	0.0318	15.50	15.50	16.50	15.00	18.00	21,600	15.891	-6.06%
2009-01-06	0	0.033	0.032	0.036	0.032	0.034	3,300,000	108,720	0.0329	16.50	16.00	18.00	16.00	17.00	6,600	16.473	-8.33%
2009-01-05	0	0.036	0.035	0.036	0.032	0.040	22,360,000	790,360	0.0353	18.00	17.50	18.00	16.00	20.00	44,720	17.674	12.50%
2009-01-02	0	0.032	0.031	0.032	0.026	0.035	12,660,000	385,920	0.0305	16.00	15.50	16.00	13.00	17.50	25,320	15.242	33.33%
2008-12-31	0	0.024	0.024	0.026	0.024	0.024	500,000	12,000	0.0240	12.00	12.00	13.00	12.00	12.00	1,000	12.000	-4.00%
2008-12-30	0	0.025	0.024	0.025	0.024	0.027	4,260,000	108,300	0.0254	12.50	12.00	12.50	12.00	13.50	8,520	12.711	-7.41%
2008-12-29	0	0.027	0.025	0.027	0.025	0.027	1,800,000	46,480	0.0258	13.50	12.50	13.50	12.50	13.50	3,600	12.911	-3.57%
2008-12-24	0	0.028	0.026	0.028	0.024	0.028	980,000	25,240	0.0258	14.00	13.00	14.00	12.00	14.00	1,960	12.878	3.70%
2008-12-23	0	0.027	0.027	0.028	0.024	0.027	5,520,000	144,560	0.0262	13.50	13.50	14.00	12.00	13.50	11,040	13.094	17.39%
2008-12-22	0	0.023	0.023	0.024	0.023	0.026	600,000	13,860	0.0231	11.50	11.50	12.00	11.50	13.00	1,200	11.550	-8.00%
2008-12-19	0	0.025	0.024	0.025	0.024	0.025	1,120,000	27,280	0.0244	12.50	12.00	12.50	12.00	12.50	2,240	12.179	4.17%
2008-12-18	0	0.024	0.023	0.024	0.021	0.025	3,740,000	88,040	0.0235	12.00	11.50	12.00	10.50	12.50	7,480	11.770	0.00%
2008-12-17	0	0.024	0.023	0.026	0.023	0.026	4,420,000	108,000	0.0244	12.00	11.50	13.00	11.50	13.00	8,840	12.217	0.00%
2008-12-16	0	0.024	0.022	0.024	0.021	0.026	13,820,000	307,620	0.0223	12.00	11.00	12.00	10.50	13.00	27,640	11.130	0.00%
2008-12-15	0	0.024	0.023	0.024	0.023	0.024	500,000	11,700	0.0234	12.00	11.50	12.00	11.50	12.00	1,000	11.700	0.00%
2008-12-12	0	0.024	0.023	0.024	0.021	0.028	18,520,000	454,600	0.0245	12.00	11.50	12.00	10.50	14.00	37,040	12.273	20.00%
2008-12-11	0	0.020	0.020	0.022	0.020	0.025	12,300,000	260,500	0.0212	10.000	10.000	11.00	10.000	12.50	24,600	10.589	-20.00%
2008-12-10	0	0.025	0.023	0.025	0.024	0.025	3,910,000	96,070	0.0246	12.50	11.50	12.50	12.00	12.50	7,820	12.285	25.00%
2008-12-09	0	0.020	0.020	0.022	0.020	0.025	1,440,000	32,540	0.0226	10.000	10.000	11.00	10.000	12.50	2,880	11.299	-9.09%
2008-12-08	0	0.022	0.021	0.025	0.021	0.022	2,960,000	62,460	0.0211	11.00	10.50	12.50	10.50	11.00	5,920	10.551	-8.33%
2008-12-05	0	0.024	0.024	0.025	0.020	0.025	330,000	6,600	0.0200	12.00	12.00	12.50	10.000	12.50	660	10.000	20.00%
2008-12-04	0	0.020	0.020	0.023	0.020	0.020	120,000	2,400	0.0200	10.000	10.000	11.50	10.000	10.000	240	10.000	0.00%
2008-12-03	0	0.020	0.019	0.020	0.019	0.020	5,300,000	100,060	0.0189	10.000	9.500	10.000	9.500	10.000	10,600	9.4396	11.11%
2008-12-02	0	0.018	0.016	0.018	0.016	0.018	1,060,000	17,480	0.0165	9.000	8.000	9.000	8.000	9.000	2,120	8.2453	0.00%
2008-12-01	0	0.018	0.017	0.018	0.016	0.018	760,000	12,360	0.0163	9.000	8.500	9.000	8.000	9.000	1,520	8.1316	0.00%
2008-11-28	0	0.018	0.018	0.023	0.018	0.018	2,540,000	45,720	0.0180	9.000	9.000	11.50	9.000	9.000	5,080	9.0000	12.50%
2008-11-27	0	0.016	0.015	0.017	0.016	0.018	3,880,000	63,240	0.0163	8.000	7.500	8.500	8.000	9.000	7,760	8.1495	0.00%
2008-11-26	0	0.016	0.016	0.017	0.016	0.016	900,000	14,400	0.0160	8.000	8.000	8.500	8.000	8.000	1,800	8.0000	0.00%
2008-11-25	0	0.016	0.016	0.018	0.014	0.016	200,000	3,000	0.0150	8.000	8.000	9.000	7.000	8.000	400	7.5000	0.00%
2008-11-24	0	0.016	0.016	0.018	-	-	0	0	-	8.000	8.000	9.000	-	-	0	-	0.00%
2008-11-21	0	0.016	0.016	0.017	0.016	0.017	1,820,000	30,800	0.0169	8.000	8.000	8.500	8.000	8.500	3,640	8.4615	0.00%
2008-11-20	0	0.016	0.016	0.017	0.016	0.016	760,000	12,160	0.0160	8.000	8.000	8.500	8.000	8.000	1,520	8.0000	0.00%
2008-11-19	0	0.016	0.016	0.018	0.016	0.018	1,880,000	32,080	0.0171	8.000	8.000	9.000	8.000	9.000	3,760	8.5319	0.00%
2008-11-18	0	0.016	0.016	0.018	0.016	0.017	1,840,000	30,460	0.0166	8.000	8.000	9.000	8.000	8.500	3,680	8.2772	-5.88%
2008-11-17	0	0.017	0.016	0.017	0.016	0.017	3,120,000	52,920	0.0170	8.500	8.000	8.500	8.000	8.500	6,240	8.4808	6.25%
2008-11-14	0	0.016	0.016	0.018	0.015	0.018	3,880,000	64,060	0.0165	8.000	8.000	9.000	7.500	9.000	7,760	8.2552	-11.11%
2008-11-13	0	0.018	0.015	0.018	-	-	0	0	-	9.000	7.500	9.000	-	-	0	-	0.00%
2008-11-12	0	0.018	0.016	0.018	-	-	16,000	160	0.0100	9.000	8.000	9.000	-	-	32	5.0000	0.00%
2008-11-11	0	0.018	0.016	0.018	0.016	0.018	1,920,000	32,760	0.0171	9.000	8.000	9.000	8.000	9.000	3,840	8.5313	5.88%
2008-11-10	0	0.017	0.015	0.017	0.014	0.017	820,000	12,140	0.0148	8.500	7.500	8.500	7.000	8.500	1,640	7.4024	-5.56%
2008-11-07	0	0.018	0.015	0.018	0.016	0.018	900,000	14,600	0.0162	9.000	7.500	9.000	8.000	9.000	1,800	8.1111	0.00%
2008-11-06	0	0.018	0.015	0.018	-	-	0	0	-	9.000	7.500	9.000	-	-	0	-	0.00%
2008-11-05	0	0.018	0.016	0.018	0.018	0.018	500,000	9,000	0.0180	9.000	8.000	9.000	9.000	9.000	1,000	9.0000	-5.26%
2008-11-04	0	0.019	0.015	0.019	0.014	0.019	1,120,000	16,680	0.0149	9.500	7.500	9.500	7.000	9.500	2,240	7.4464	35.71%
2008-11-03	0	0.014	0.014	0.015	0.014	0.015	2,120,000	30,560	0.0144	7.000	7.000	7.500	7.000	7.500	4,240	7.2075	7.69%
2008-10-31	0	0.013	0.012	0.013	0.013	0.013	200,000	2,600	0.0130	6.500	6.000	6.500	6.500	6.500	400	6.5000	-7.14%
2008-10-30	0	0.014	0.013	0.014	0.013	0.014	3,120,000	43,280	0.0139	7.000	6.500	7.000	6.500	7.000	6,240	6.9359	0.00%
2008-10-29	0	0.014	0.012	0.014	0.011	0.014	1,180,000	14,100	0.0119	7.000	6.000	7.000	5.500	7.000	2,360	5.9746	16.67%
2008-10-28	0	0.012	0.011	0.012	0.011	0.013	1,240,000	15,300	0.0123	6.000	5.500	6.000	5.500	6.500	2,480	6.1694	0.00%
2008-10-27	0	0.012	0.012	0.013	0.012	0.013	5,600,000	67,500	0.0121	6.000	6.000	6.500	6.000	6.500	11,200	6.0268	-7.69%
2008-10-24	0	0.013	0.013	0.014	0.012	0.014	14,900,000	193,000	0.0130	6.500	6.500	7.000	6.000	7.000	29,800	6.4765	-7.14%
2008-10-23	0	0.014	0.014	0.016	0.013	0.015	8,140,000	115,580	0.0142	7.000	7.000	8.000	6.500	7.500	16,280	7.0995	0.00%
2008-10-22	0	0.014	0.014	0.016	0.014	0.015	8,000,000	119,300	0.0149	7.000	7.000	8.000	7.000	7.500	16,000	7.4563	-6.67%
2008-10-21	0	0.015	0.015	0.016	0.014	0.015	9,240,000	136,600	0.0148	7.500	7.500	8.000	7.000	7.500	18,480	7.3918	0.00%
2008-10-20	0	0.015	0.015	0.016	0.014	0.016	13,940,000	212,300	0.0152	7.500	7.500	8.000	7.000	8.000	27,880	7.6148	-11.76%
2008-10-17	0	0.017	0.016	0.018	0.013	0.017	28,280,000	438,840	0.0155	8.500	8.000	9.000	6.500	8.500	56,560	7.7588	0.00%
2008-10-16	0	0.017	0.016	0.018	0.015	0.017	8,040,000	134,360	0.0167	8.500	8.000	9.000	7.500	8.500	16,080	8.3557	-5.56%
2008-10-15	0	0.018	0.017	0.019	0.018	0.019	2,500,000	45,340	0.0181	9.000	8.500	9.500	9.000	9.500	5,000	9.0680	-5.26%
2008-10-14	0	0.019	0.019	0.021	0.019	0.021	900,000	18,000	0.0200	9.500	9.500	10.50	9.500	10.50	1,800	10.000	0.00%
2008-10-13	0	0.019	0.018	0.020	0.016	0.019	920,000	16,700	0.0182	9.500	9.000	10.000	8.000	9.500	1,840	9.0761	-5.00%
2008-10-10	0	0.020	0.017	0.020	0.018	0.020	2,540,000	49,600	0.0195	10.000	8.500	10.000	9.000	10.000	5,080	9.7638	0.00%
2008-10-09	0	0.020	0.020	0.021	0.020	0.022	2,380,000	50,380	0.0212	10.000	10.000	10.50	10.000	11.00	4,760	10.584	0.00%
2008-10-08	0	0.020	0.020	0.023	0.020	0.022	260,000	5,600	0.0215	10.000	10.000	11.50	10.000	11.00	520	10.769	-9.09%
2008-10-06	0	0.022	0.021	0.024	0.022	0.023	560,000	12,480	0.0223	11.00	10.50	12.00	11.00	11.50	1,120	11.143	4.76%
2008-10-03	0	0.021	0.021	0.023	0.021	0.023	2,960,000	63,760	0.0215	10.50	10.50	11.50	10.50	11.50	5,920	10.770	-8.70%
2008-10-02	0	0.023	0.021	0.023	0.023	0.023	2,000,000	46,000	0.0230	11.50	10.50	11.50	11.50	11.50	4,000	11.500	4.55%
2008-09-30	0	0.022	0.021	0.022	0.020	0.022	1,700,000	36,900	0.0217	11.00	10.50	11.00	10.000	11.00	3,400	10.853	0.00%
2008-09-29	0	0.022	0.021	0.023	0.021	0.024	2,920,000	63,720	0.0218	11.00	10.50	11.50	10.50	12.00	5,840	10.911	0.00%
2008-09-26	0	0.022	0.022	0.024	0.022	0.025	4,120,000	98,440	0.0239	11.00	11.00	12.00	11.00	12.50	8,240	11.947	-4.35%
2008-09-25	0	0.023	0.023	0.024	0.022	0.023	2,660,000	60,180	0.0226	11.50	11.50	12.00	11.00	11.50	5,320	11.312	4.55%
2008-09-24	0	0.022	0.022	0.024	0.022	0.023	2,560,000	57,320	0.0224	11.00	11.00	12.00	11.00	11.50	5,120	11.195	0.00%
2008-09-23	0	0.022	0.022	0.023	0.022	0.022	280,000	6,300	0.0225	11.00	11.00	11.50	11.00	11.00	560	11.250	0.00%
2008-09-22	0	0.022	0.022	0.026	0.022	0.024	5,340,000	119,580	0.0224	11.00	11.00	13.00	11.00	12.00	10,680	11.197	-12.00%
2008-09-19	0	0.025	0.024	0.026	0.025	0.025	900,000	22,500	0.0250	12.50	12.00	13.00	12.50	12.50	1,800	12.500	13.64%
2008-09-18	0	0.022	0.022	0.024	0.020	0.024	10,180,000	217,620	0.0214	11.00	11.00	12.00	10.000	12.00	20,360	10.689	-12.00%
2008-09-17	0	0.025	0.025	0.027	0.025	0.029	3,640,000	97,680	0.0268	12.50	12.50	13.50	12.50	14.50	7,280	13.418	-7.41%
2008-09-16	0	0.027	0.027	0.029	0.023	0.028	3,500,000	96,100	0.0275	13.50	13.50	14.50	11.50	14.00	7,000	13.729	-6.90%
2008-09-12	0	0.029	0.028	0.030	-	-	0	0	-	14.50	14.00	15.00	-	-	0	-	0.00%
2008-09-11	0	0.029	0.029	0.030	0.028	0.029	6,668,000	191,580	0.0287	14.50	14.50	15.00	14.00	14.50	13,336	14.366	0.00%
2008-09-10	0	0.029	0.029	0.031	0.029	0.030	3,400,000	101,000	0.0297	14.50	14.50	15.50	14.50	15.00	6,800	14.853	-6.45%
2008-09-09	0	0.031	0.029	0.031	0.030	0.031	2,200,000	66,020	0.0300	15.50	14.50	15.50	15.00	15.50	4,400	15.005	3.33%
2008-09-08	0	0.030	0.030	0.031	0.030	0.033	6,960,000	222,480	0.0320	15.00	15.00	15.50	15.00	16.50	13,920	15.983	-3.23%
2008-09-05	0	0.031	0.030	0.031	0.027	0.031	9,000,000	265,320	0.0295	15.50	15.00	15.50	13.50	15.50	18,000	14.740	6.90%
2008-09-04	0	0.029	0.029	0.031	0.029	0.030	240,000	7,000	0.0292	14.50	14.50	15.50	14.50	15.00	480	14.583	-6.45%
2008-09-03	0	0.031	0.030	0.031	0.028	0.031	6,380,000	192,000	0.0301	15.50	15.00	15.50	14.00	15.50	12,760	15.047	6.90%
2008-09-02	0	0.029	0.029	0.030	0.029	0.030	1,600,000	47,200	0.0295	14.50	14.50	15.00	14.50	15.00	3,200	14.750	-3.33%
2008-09-01	0	0.030	0.029	0.030	0.029	0.030	1,140,000	33,760	0.0296	15.00	14.50	15.00	14.50	15.00	2,280	14.807	0.00%
2008-08-29	0	0.030	0.029	0.030	0.029	0.031	2,800,000	83,400	0.0298	15.00	14.50	15.00	14.50	15.50	5,600	14.893	0.00%
2008-08-28	0	0.030	0.030	0.031	0.028	0.032	7,980,000	243,560	0.0305	15.00	15.00	15.50	14.00	16.00	15,960	15.261	3.45%
2008-08-27	0	0.029	0.029	0.030	0.028	0.031	8,520,000	250,980	0.0295	14.50	14.50	15.00	14.00	15.50	17,040	14.729	-6.45%
2008-08-26	0	0.031	0.029	0.031	-	-	0	0	-	15.50	14.50	15.50	-	-	0	-	0.00%
2008-08-25	0	0.031	0.030	0.032	0.031	0.031	40,000	1,240	0.0310	15.50	15.00	16.00	15.50	15.50	80	15.500	3.33%
2008-08-21	0	0.030	0.030	0.031	-	-	0	0	-	15.00	15.00	15.50	-	-	0	-	0.00%
2008-08-20	0	0.030	0.030	0.032	0.030	0.033	2,900,000	88,620	0.0306	15.00	15.00	16.00	15.00	16.50	5,800	15.279	3.45%
2008-08-19	0	0.029	0.029	0.032	0.029	0.031	4,880,000	147,600	0.0302	14.50	14.50	16.00	14.50	15.50	9,760	15.123	-3.33%
2008-08-18	0	0.030	0.029	0.031	0.030	0.031	3,360,000	102,300	0.0304	15.00	14.50	15.50	15.00	15.50	6,720	15.223	-3.23%
2008-08-15	0	0.031	0.030	0.032	0.029	0.031	4,440,000	135,920	0.0306	15.50	15.00	16.00	14.50	15.50	8,880	15.306	0.00%
2008-08-14	0	0.031	0.029	0.031	0.030	0.031	400,000	12,100	0.0303	15.50	14.50	15.50	15.00	15.50	800	15.125	3.33%
2008-08-13	0	0.030	0.030	0.031	0.030	0.031	6,740,000	204,900	0.0304	15.00	15.00	15.50	15.00	15.50	13,480	15.200	-3.23%
2008-08-12	0	0.031	0.031	0.032	0.030	0.031	3,140,000	97,120	0.0309	15.50	15.50	16.00	15.00	15.50	6,280	15.465	0.00%
2008-08-11	0	0.031	0.031	0.033	0.031	0.033	2,080,000	66,500	0.0320	15.50	15.50	16.50	15.50	16.50	4,160	15.986	-6.06%
2008-08-08	0	0.033	0.033	0.034	0.032	0.032	200,000	6,400	0.0320	16.50	16.50	17.00	16.00	16.00	400	16.000	-2.94%
2008-08-07	0	0.034	0.032	0.034	0.032	0.034	400,000	13,140	0.0329	17.00	16.00	17.00	16.00	17.00	800	16.425	3.03%
2008-08-05	0	0.033	0.032	0.033	0.033	0.034	1,580,000	53,260	0.0337	16.50	16.00	16.50	16.50	17.00	3,160	16.854	0.00%
2008-08-04	0	0.033	0.033	0.034	0.033	0.034	800,000	27,000	0.0338	16.50	16.50	17.00	16.50	17.00	1,600	16.875	-5.71%
2008-08-01	0	0.035	0.035	0.036	0.035	0.035	2,580,000	90,300	0.0350	17.50	17.50	18.00	17.50	17.50	5,160	17.500	0.00%
2008-07-31	0	0.035	0.034	0.035	0.033	0.035	5,600,000	191,000	0.0341	17.50	17.00	17.50	16.50	17.50	11,200	17.054	6.06%
2008-07-30	0	0.033	0.033	0.034	0.033	0.034	1,000,000	33,200	0.0332	16.50	16.50	17.00	16.50	17.00	2,000	16.600	-5.71%
2008-07-29	0	0.035	0.033	0.035	0.033	0.035	5,420,000	185,400	0.0342	17.50	16.50	17.50	16.50	17.50	10,840	17.103	2.94%
2008-07-28	0	0.034	0.033	0.034	0.033	0.034	1,280,000	43,340	0.0339	17.00	16.50	17.00	16.50	17.00	2,560	16.930	0.00%
2008-07-25	0	0.034	0.033	0.034	0.032	0.034	820,000	27,040	0.0330	17.00	16.50	17.00	16.00	17.00	1,640	16.488	3.03%
2008-07-24	0	0.033	0.032	0.034	0.032	0.034	720,000	23,820	0.0331	16.50	16.00	17.00	16.00	17.00	1,440	16.542	-2.94%
2008-07-23	0	0.034	0.033	0.034	0.032	0.034	2,340,000	77,120	0.0330	17.00	16.50	17.00	16.00	17.00	4,680	16.479	3.03%
2008-07-22	0	0.033	0.033	0.034	0.033	0.034	200,000	6,640	0.0332	16.50	16.50	17.00	16.50	17.00	400	16.600	-2.94%
2008-07-21	0	0.034	0.034	0.035	0.033	0.035	1,740,000	58,480	0.0336	17.00	17.00	17.50	16.50	17.50	3,480	16.805	3.03%
2008-07-18	0	0.033	0.033	0.035	0.033	0.034	1,220,000	40,760	0.0334	16.50	16.50	17.50	16.50	17.00	2,440	16.705	-5.71%
2008-07-17	0	0.035	0.033	0.035	0.034	0.035	2,460,000	85,600	0.0348	17.50	16.50	17.50	17.00	17.50	4,920	17.398	2.94%
2008-07-16	0	0.034	0.033	0.034	0.033	0.034	600,000	20,000	0.0333	17.00	16.50	17.00	16.50	17.00	1,200	16.667	-2.86%
2008-07-15	0	0.035	0.034	0.035	0.035	0.036	1,400,000	50,100	0.0358	17.50	17.00	17.50	17.50	18.00	2,800	17.893	-2.78%
2008-07-14	0	0.036	0.034	0.036	0.033	0.036	4,380,000	149,640	0.0342	18.00	17.00	18.00	16.50	18.00	8,760	17.082	5.88%
2008-07-11	0	0.034	0.034	0.035	0.033	0.035	1,560,000	52,700	0.0338	17.00	17.00	17.50	16.50	17.50	3,120	16.891	0.00%
2008-07-10	0	0.034	0.034	0.035	0.031	0.036	6,780,000	230,060	0.0339	17.00	17.00	17.50	15.50	18.00	13,560	16.966	3.03%
2008-07-09	0	0.033	0.033	0.034	0.032	0.033	2,700,000	87,760	0.0325	16.50	16.50	17.00	16.00	16.50	5,400	16.252	0.00%
2008-07-08	0	0.033	0.032	0.033	0.032	0.036	6,840,000	233,300	0.0341	16.50	16.00	16.50	16.00	18.00	13,680	17.054	0.00%
2008-07-07	0	0.033	0.033	0.035	0.033	0.034	1,460,000	48,480	0.0332	16.50	16.50	17.50	16.50	17.00	2,920	16.603	0.00%
2008-07-04	0	0.033	0.033	0.034	0.031	0.035	3,261,000	106,505	0.0327	16.50	16.50	17.00	15.50	17.50	6,522	16.330	0.00%
2008-07-03	0	0.033	0.033	0.036	0.033	0.035	2,960,000	100,040	0.0338	16.50	16.50	18.00	16.50	17.50	5,920	16.899	-8.33%
2008-07-02	0	0.036	0.035	0.037	0.035	0.038	3,580,000	127,400	0.0356	18.00	17.50	18.50	17.50	19.00	7,160	17.793	0.00%
2008-06-30	0	0.036	0.036	0.037	0.036	0.038	2,741,000	99,665	0.0364	18.00	18.00	18.50	18.00	19.00	5,482	18.180	-5.26%
2008-06-27	0	0.038	0.036	0.038	-	-	0	0	-	19.00	18.00	19.00	-	-	0	-	0.00%
2008-06-26	0	0.038	0.036	0.038	0.036	0.038	540,000	19,900	0.0369	19.00	18.00	19.00	18.00	19.00	1,080	18.426	5.56%
2008-06-25	0	0.036	0.036	0.039	-	-	300,000	10,500	0.0350	18.00	18.00	19.50	-	-	600	17.500	0.00%
2008-06-24	0	0.036	0.036	0.038	0.036	0.037	1,240,000	45,740	0.0369	18.00	18.00	19.00	18.00	18.50	2,480	18.444	-2.70%
2008-06-23	0	0.037	0.036	0.038	0.036	0.037	500,000	18,400	0.0368	18.50	18.00	19.00	18.00	18.50	1,000	18.400	0.00%
2008-06-20	0	0.037	0.036	0.037	0.037	0.038	2,640,000	99,320	0.0376	18.50	18.00	18.50	18.50	19.00	5,280	18.811	0.00%
2008-06-19	0	0.037	0.037	0.038	0.036	0.039	4,100,000	151,520	0.0370	18.50	18.50	19.00	18.00	19.50	8,200	18.478	-2.63%
2008-06-18	0	0.038	0.037	0.038	0.038	0.038	1,100,000	41,800	0.0380	19.00	18.50	19.00	19.00	19.00	2,200	19.000	2.70%
2008-06-17	0	0.037	0.037	0.039	0.037	0.039	400,000	15,000	0.0375	18.50	18.50	19.50	18.50	19.50	800	18.750	-5.13%
2008-06-16	0	0.039	0.038	0.039	0.038	0.039	3,350,000	127,580	0.0381	19.50	19.00	19.50	19.00	19.50	6,700	19.042	-2.50%
2008-06-13	0	0.040	0.038	0.040	0.038	0.040	8,620,000	330,660	0.0384	20.00	19.00	20.00	19.00	20.00	17,240	19.180	2.56%
2008-06-12	0	0.039	0.039	0.040	0.036	0.040	4,600,000	174,320	0.0379	19.50	19.50	20.00	18.00	20.00	9,200	18.948	-7.14%
2008-06-11	0	0.042	0.040	0.042	0.040	0.042	3,140,000	126,320	0.0402	21.00	20.00	21.00	20.00	21.00	6,280	20.115	2.44%
2008-06-10	0	0.041	0.041	0.042	0.041	0.041	5,700,000	233,700	0.0410	20.50	20.50	21.00	20.50	20.50	11,400	20.500	-4.65%
2008-06-06	0	0.043	0.041	0.043	0.040	0.044	6,640,000	285,220	0.0430	21.50	20.50	21.50	20.00	22.00	13,280	21.477	4.88%
2008-06-05	0	0.041	0.041	0.042	0.041	0.041	4,000,000	164,000	0.0410	20.50	20.50	21.00	20.50	20.50	8,000	20.500	0.00%
2008-06-04	0	0.041	0.041	0.042	0.041	0.041	1,880,000	77,080	0.0410	20.50	20.50	21.00	20.50	20.50	3,760	20.500	-2.38%
2008-06-03	0	0.042	0.041	0.042	0.042	0.042	200,000	8,400	0.0420	21.00	20.50	21.00	21.00	21.00	400	21.000	0.00%
2008-06-02	0	0.042	0.041	0.043	0.042	0.043	2,750,000	115,760	0.0421	21.00	20.50	21.50	21.00	21.50	5,500	21.047	-2.33%
2008-05-30	0	0.043	0.041	0.043	0.041	0.043	5,560,000	231,880	0.0417	21.50	20.50	21.50	20.50	21.50	11,120	20.853	7.50%
2008-05-29	0	0.040	0.040	0.041	0.040	0.041	1,980,000	79,760	0.0403	20.00	20.00	20.50	20.00	20.50	3,960	20.141	0.00%
2008-05-28	0	0.040	0.040	0.041	0.040	0.040	1,320,000	52,800	0.0400	20.00	20.00	20.50	20.00	20.00	2,640	20.000	-2.44%
2008-05-27	0	0.041	0.040	0.041	0.040	0.041	2,480,000	100,600	0.0406	20.50	20.00	20.50	20.00	20.50	4,960	20.282	2.50%
2008-05-26	0	0.040	0.040	0.041	0.040	0.040	2,240,000	90,000	0.0402	20.00	20.00	20.50	20.00	20.00	4,480	20.089	-2.44%
2008-05-23	0	0.041	0.040	0.041	0.040	0.041	1,260,000	50,440	0.0400	20.50	20.00	20.50	20.00	20.50	2,520	20.016	-2.38%
2008-05-22	0	0.042	0.041	0.042	0.040	0.042	4,420,000	178,840	0.0405	21.00	20.50	21.00	20.00	21.00	8,840	20.231	0.00%
2008-05-21	0	0.042	0.041	0.042	0.040	0.042	6,840,000	275,180	0.0402	21.00	20.50	21.00	20.00	21.00	13,680	20.115	0.00%
2008-05-20	0	0.042	0.042	0.043	0.042	0.042	3,340,000	140,680	0.0421	21.00	21.00	21.50	21.00	21.00	6,680	21.060	-4.55%
2008-05-19	0	0.044	0.043	0.044	0.042	0.046	2,485,000	106,395	0.0428	22.00	21.50	22.00	21.00	23.00	4,970	21.407	-2.22%
2008-05-16	0	0.045	0.043	0.045	0.042	0.045	3,660,000	158,800	0.0434	22.50	21.50	22.50	21.00	22.50	7,320	21.694	2.27%
2008-05-15	0	0.044	0.043	0.044	0.043	0.044	140,000	6,120	0.0437	22.00	21.50	22.00	21.50	22.00	280	21.857	2.33%
2008-05-14	0	0.043	0.043	0.044	0.042	0.044	2,140,000	90,820	0.0424	21.50	21.50	22.00	21.00	22.00	4,280	21.220	-2.27%
2008-05-13	0	0.044	0.042	0.044	0.045	0.045	60,000	2,700	0.0450	22.00	21.00	22.00	22.50	22.50	120	22.500	0.00%
2008-05-09	0	0.044	0.042	0.044	0.044	0.044	400,000	17,600	0.0440	22.00	21.00	22.00	22.00	22.00	800	22.000	0.00%
2008-05-08	0	0.044	0.043	0.045	0.043	0.044	3,140,000	137,320	0.0437	22.00	21.50	22.50	21.50	22.00	6,280	21.866	-2.22%
2008-05-07	0	0.045	0.044	0.045	0.044	0.048	5,760,000	261,920	0.0455	22.50	22.00	22.50	22.00	24.00	11,520	22.736	-4.26%
2008-05-06	0	0.047	0.047	0.048	0.045	0.047	9,020,000	415,800	0.0461	23.50	23.50	24.00	22.50	23.50	18,040	23.049	4.44%
2008-05-05	0	0.045	0.044	0.045	0.041	0.047	14,780,000	658,300	0.0445	22.50	22.00	22.50	20.50	23.50	29,560	22.270	2.27%
2008-05-02	0	0.044	0.042	0.044	0.041	0.044	11,560,000	494,040	0.0427	22.00	21.00	22.00	20.50	22.00	23,120	21.369	10.00%
2008-04-30	0	0.040	0.040	0.041	0.040	0.040	2,140,000	85,800	0.0401	20.00	20.00	20.50	20.00	20.00	4,280	20.047	-2.44%
2008-04-29	0	0.041	0.040	0.042	0.041	0.042	1,220,000	50,260	0.0412	20.50	20.00	21.00	20.50	21.00	2,440	20.598	-2.38%
2008-04-28	0	0.042	0.040	0.042	0.040	0.042	2,880,000	116,280	0.0404	21.00	20.00	21.00	20.00	21.00	5,760	20.188	5.00%
2008-04-25	0	0.040	0.040	0.042	0.040	0.041	4,180,000	168,700	0.0404	20.00	20.00	21.00	20.00	20.50	8,360	20.179	-4.76%
2008-04-24	0	0.042	0.040	0.042	0.040	0.042	2,800,000	115,340	0.0412	21.00	20.00	21.00	20.00	21.00	5,600	20.596	2.44%
2008-04-23	0	0.041	0.040	0.041	0.037	0.041	4,240,000	170,740	0.0403	20.50	20.00	20.50	18.50	20.50	8,480	20.134	5.13%
2008-04-22	0	0.039	0.038	0.040	0.039	0.039	1,100,000	42,900	0.0390	19.50	19.00	20.00	19.50	19.50	2,200	19.500	-2.50%
2008-04-21	0	0.040	0.038	0.040	0.039	0.040	6,620,000	261,340	0.0395	20.00	19.00	20.00	19.50	20.00	13,240	19.739	-2.44%
2008-04-18	0	0.041	0.040	0.042	0.040	0.041	2,120,000	85,600	0.0404	20.50	20.00	21.00	20.00	20.50	4,240	20.189	0.00%
2008-04-17	0	0.041	0.040	0.041	0.040	0.041	3,220,000	128,920	0.0400	20.50	20.00	20.50	20.00	20.50	6,440	20.019	0.00%
2008-04-16	0	0.041	0.040	0.041	0.040	0.041	3,320,000	133,220	0.0401	20.50	20.00	20.50	20.00	20.50	6,640	20.063	2.50%
2008-04-15	0	0.040	0.040	0.042	0.040	0.040	6,282,000	251,264	0.0400	20.00	20.00	21.00	20.00	20.00	12,564	19.999	0.00%
2008-04-14	0	0.040	0.040	0.042	0.040	0.042	980,000	39,780	0.0406	20.00	20.00	21.00	20.00	21.00	1,960	20.296	-4.76%
2008-04-11	0	0.042	0.041	0.042	0.041	0.042	2,400,000	100,380	0.0418	21.00	20.50	21.00	20.50	21.00	4,800	20.913	5.00%
2008-04-10	0	0.040	0.040	0.041	0.040	0.041	2,940,000	118,600	0.0403	20.00	20.00	20.50	20.00	20.50	5,880	20.170	-2.44%
2008-04-09	0	0.041	0.041	0.042	0.041	0.042	2,340,000	96,240	0.0411	20.50	20.50	21.00	20.50	21.00	4,680	20.564	0.00%
2008-04-08	0	0.041	0.041	0.042	0.041	0.043	2,776,000	114,420	0.0412	20.50	20.50	21.00	20.50	21.50	5,552	20.609	0.00%
2008-04-07	0	0.041	0.041	0.042	0.041	0.042	3,240,000	133,920	0.0413	20.50	20.50	21.00	20.50	21.00	6,480	20.667	-4.65%
2008-04-03	0	0.043	0.042	0.043	0.041	0.043	3,500,000	147,960	0.0423	21.50	21.00	21.50	20.50	21.50	7,000	21.137	2.38%
2008-04-02	0	0.042	0.042	0.043	0.041	0.042	2,640,000	109,840	0.0416	21.00	21.00	21.50	20.50	21.00	5,280	20.803	2.44%
2008-04-01	0	0.041	0.041	0.042	0.040	0.042	2,580,000	107,160	0.0415	20.50	20.50	21.00	20.00	21.00	5,160	20.767	0.00%
2008-03-31	0	0.041	0.041	0.043	0.040	0.041	420,000	17,180	0.0409	20.50	20.50	21.50	20.00	20.50	840	20.452	-6.82%
2008-03-28	0	0.044	0.042	0.045	0.042	0.045	4,420,000	191,360	0.0433	22.00	21.00	22.50	21.00	22.50	8,840	21.647	4.76%
2008-03-27	0	0.042	0.042	0.043	0.041	0.042	900,000	37,600	0.0418	21.00	21.00	21.50	20.50	21.00	1,800	20.889	2.44%
2008-03-26	0	0.041	0.041	0.042	0.040	0.041	1,140,000	46,100	0.0404	20.50	20.50	21.00	20.00	20.50	2,280	20.219	0.00%
2008-03-25	0	0.041	0.041	0.042	0.040	0.040	800,000	32,000	0.0400	20.50	20.50	21.00	20.00	20.00	1,600	20.000	-2.38%
2008-03-20	0	0.042	0.039	0.042	0.039	0.042	1,420,000	56,640	0.0399	21.00	19.50	21.00	19.50	21.00	2,840	19.944	-2.33%
2008-03-19	0	0.043	0.042	0.044	0.041	0.043	4,480,000	189,460	0.0423	21.50	21.00	22.00	20.50	21.50	8,960	21.145	10.26%
2008-03-18	0	0.039	0.038	0.039	0.038	0.040	5,880,000	225,900	0.0384	19.50	19.00	19.50	19.00	20.00	11,760	19.209	-4.88%
2008-03-17	0	0.041	0.039	0.041	0.040	0.041	4,782,000	193,540	0.0405	20.50	19.50	20.50	20.00	20.50	9,564	20.236	-8.89%
2008-03-14	0	0.045	0.042	0.045	0.042	0.045	2,180,000	93,540	0.0429	22.50	21.00	22.50	21.00	22.50	4,360	21.454	0.00%
2008-03-13	0	0.045	0.043	0.045	0.042	0.045	3,720,000	160,940	0.0433	22.50	21.50	22.50	21.00	22.50	7,440	21.632	-4.26%
2008-03-12	0	0.047	0.047	0.048	0.044	0.047	6,702,000	308,890	0.0461	23.50	23.50	24.00	22.00	23.50	13,404	23.045	2.17%
2008-03-11	0	0.046	0.043	0.046	0.043	0.047	5,980,000	264,200	0.0442	23.00	21.50	23.00	21.50	23.50	11,960	22.090	-2.13%
2008-03-10	0	0.047	0.044	0.047	0.044	0.047	3,340,000	150,540	0.0451	23.50	22.00	23.50	22.00	23.50	6,680	22.536	-4.08%
2008-03-07	0	0.049	0.048	0.050	0.048	0.050	4,220,000	203,280	0.0482	24.50	24.00	25.00	24.00	25.00	8,440	24.085	-2.00%
2008-03-06	0	0.050	0.049	0.051	0.050	0.052	3,620,000	183,700	0.0507	25.00	24.50	25.50	25.00	26.00	7,240	25.373	-1.96%
2008-03-05	0	0.051	0.051	0.052	0.050	0.054	15,920,000	826,140	0.0519	25.50	25.50	26.00	25.00	27.00	31,840	25.947	-5.56%
2008-03-04	0	0.054	0.053	0.054	0.052	0.057	28,460,000	1,551,520	0.0545	27.00	26.50	27.00	26.00	28.50	56,920	27.258	3.85%
2008-03-03	0	0.052	0.052	0.053	0.051	0.053	16,340,000	857,160	0.0525	26.00	26.00	26.50	25.50	26.50	32,680	26.229	-1.89%
2008-02-29	0	0.053	0.051	0.053	0.048	0.055	47,460,000	2,488,740	0.0524	26.50	25.50	26.50	24.00	27.50	94,920	26.219	8.16%
2008-02-28	0	0.049	0.048	0.050	0.048	0.050	7,060,000	347,540	0.0492	24.50	24.00	25.00	24.00	25.00	14,120	24.613	-2.00%
2008-02-27	0	0.050	0.049	0.051	0.048	0.051	10,560,000	521,540	0.0494	25.00	24.50	25.50	24.00	25.50	21,120	24.694	2.04%
2008-02-26	0	0.049	0.049	0.050	0.049	0.051	3,980,000	196,140	0.0493	24.50	24.50	25.00	24.50	25.50	7,960	24.641	-2.00%
2008-02-25	0	0.050	0.050	0.051	0.049	0.052	6,040,000	303,020	0.0502	25.00	25.00	25.50	24.50	26.00	12,080	25.084	-3.85%
2008-02-22	0	0.052	0.050	0.052	0.049	0.052	11,033,989	560,059	0.0508	26.00	25.00	26.00	24.50	26.00	22,068	25.379	0.00%
2008-02-21	0	0.052	0.050	0.052	0.050	0.053	9,820,000	500,040	0.0509	26.00	25.00	26.00	25.00	26.50	19,640	25.460	1.96%
2008-02-20	0	0.051	0.050	0.051	0.048	0.055	19,040,000	986,100	0.0518	25.50	25.00	25.50	24.00	27.50	38,080	25.895	-5.56%
2008-02-19	0	0.054	0.054	0.055	0.048	0.056	60,180,000	3,192,620	0.0531	27.00	27.00	27.50	24.00	28.00	120,360	26.526	14.89%
2008-02-18	0	0.047	0.047	0.048	0.044	0.049	14,500,000	675,240	0.0466	23.50	23.50	24.00	22.00	24.50	29,000	23.284	9.30%
2008-02-15	0	0.043	0.043	0.044	0.041	0.044	2,880,000	123,960	0.0430	21.50	21.50	22.00	20.50	22.00	5,760	21.521	-2.27%
2008-02-14	0	0.044	0.042	0.044	0.041	0.044	10,140,000	435,020	0.0429	22.00	21.00	22.00	20.50	22.00	20,280	21.451	7.32%
2008-02-13	0	0.041	0.040	0.042	0.041	0.044	4,720,000	197,460	0.0418	20.50	20.00	21.00	20.50	22.00	9,440	20.917	-4.65%
2008-02-12	0	0.043	0.042	0.043	0.043	0.043	660,000	28,380	0.0430	21.50	21.00	21.50	21.50	21.50	1,320	21.500	4.88%
2008-02-11	0	0.041	0.041	0.045	0.041	0.044	1,740,000	72,400	0.0416	20.50	20.50	22.50	20.50	22.00	3,480	20.805	0.00%
2008-02-06	0	0.041	0.041	0.044	0.041	0.042	600,000	24,700	0.0412	20.50	20.50	22.00	20.50	21.00	1,200	20.583	-6.82%
2008-02-05	0	0.044	0.043	0.045	0.043	0.046	5,640,000	246,620	0.0437	22.00	21.50	22.50	21.50	23.00	11,280	21.863	0.00%
2008-02-04	0	0.044	0.044	0.047	0.042	0.046	4,500,000	198,180	0.0440	22.00	22.00	23.50	21.00	23.00	9,000	22.020	2.33%
2008-02-01	0	0.043	0.043	0.045	0.042	0.044	2,180,000	93,700	0.0430	21.50	21.50	22.50	21.00	22.00	4,360	21.491	-2.27%
2008-01-31	0	0.044	0.042	0.044	0.041	0.044	3,100,000	129,620	0.0418	22.00	21.00	22.00	20.50	22.00	6,200	20.906	-2.22%
2008-01-30	0	0.045	0.045	0.046	0.044	0.052	17,640,000	835,240	0.0473	22.50	22.50	23.00	22.00	26.00	35,280	23.675	0.00%
2008-01-29	0	0.045	0.043	0.045	0.039	0.046	10,480,000	443,460	0.0423	22.50	21.50	22.50	19.50	23.00	20,960	21.157	18.42%
2008-01-28	0	0.038	0.038	0.039	0.038	0.041	1,700,000	67,660	0.0398	19.00	19.00	19.50	19.00	20.50	3,400	19.900	-7.32%
2008-01-25	0	0.041	0.040	0.041	0.040	0.042	5,500,000	223,620	0.0407	20.50	20.00	20.50	20.00	21.00	11,000	20.329	0.00%
2008-01-24	0	0.041	0.038	0.041	0.038	0.042	5,770,000	232,950	0.0404	20.50	19.00	20.50	19.00	21.00	11,540	20.186	7.89%
2008-01-23	0	0.038	0.037	0.039	0.037	0.040	9,820,000	374,300	0.0381	19.00	18.50	19.50	18.50	20.00	19,640	19.058	5.56%
2008-01-22	0	0.036	0.036	0.037	0.035	0.041	8,680,000	316,960	0.0365	18.00	18.00	18.50	17.50	20.50	17,360	18.258	-12.20%
2008-01-21	0	0.041	0.041	0.042	0.041	0.043	2,600,000	108,400	0.0417	20.50	20.50	21.00	20.50	21.50	5,200	20.846	-6.82%
2008-01-18	0	0.044	0.042	0.044	0.042	0.044	6,025,000	259,030	0.0430	22.00	21.00	22.00	21.00	22.00	12,050	21.496	0.00%
2008-01-17	0	0.044	0.043	0.044	0.040	0.046	18,120,000	759,460	0.0419	22.00	21.50	22.00	20.00	23.00	36,240	20.956	-2.22%
2008-01-16	0	0.045	0.043	0.045	0.041	0.046	28,540,000	1,237,900	0.0434	22.50	21.50	22.50	20.50	23.00	57,080	21.687	-10.00%
2008-01-15	0	0.050	0.048	0.050	0.047	0.054	18,860,000	953,300	0.0505	25.00	24.00	25.00	23.50	27.00	37,720	25.273	-9.09%
2008-01-14	0	0.055	0.055	0.056	0.054	0.056	3,530,000	194,580	0.0551	27.50	27.50	28.00	27.00	28.00	7,060	27.561	0.00%
2008-01-11	0	0.055	0.054	0.056	0.055	0.057	10,840,000	606,000	0.0559	27.50	27.00	28.00	27.50	28.50	21,680	27.952	-3.51%
2008-01-10	0	0.057	0.057	0.058	0.056	0.057	12,040,000	682,420	0.0567	28.50	28.50	29.00	28.00	28.50	24,080	28.340	0.00%
2008-01-09	0	0.057	0.057	0.059	0.057	0.058	2,380,000	137,660	0.0578	28.50	28.50	29.50	28.50	29.00	4,760	28.920	0.00%
2008-01-08	0	0.057	0.057	0.059	0.057	0.058	5,940,000	339,180	0.0571	28.50	28.50	29.50	28.50	29.00	11,880	28.551	0.00%
2008-01-07	0	0.057	0.057	0.058	0.057	0.058	5,500,000	314,140	0.0571	28.50	28.50	29.00	28.50	29.00	11,000	28.558	-3.39%
2008-01-04	0	0.059	0.058	0.059	0.056	0.059	12,120,000	698,700	0.0576	29.50	29.00	29.50	28.00	29.50	24,240	28.824	3.51%
2008-01-03	0	0.057	0.057	0.058	0.056	0.058	5,600,000	319,400	0.0570	28.50	28.50	29.00	28.00	29.00	11,200	28.518	0.00%
2008-01-02	0	0.057	0.057	0.059	0.056	0.059	7,520,000	432,140	0.0575	28.50	28.50	29.50	28.00	29.50	15,040	28.733	0.00%
2007-12-31	0	0.057	0.056	0.057	0.056	0.059	3,340,000	188,160	0.0563	28.50	28.00	28.50	28.00	29.50	6,680	28.168	0.00%
2007-12-28	0	0.057	0.057	0.058	0.055	0.058	5,140,000	290,900	0.0566	28.50	28.50	29.00	27.50	29.00	10,280	28.298	-1.72%
2007-12-27	0	0.058	0.058	0.059	0.057	0.058	3,220,000	186,700	0.0580	29.00	29.00	29.50	28.50	29.00	6,440	28.991	-1.69%
2007-12-24	0	0.059	0.059	0.060	0.058	0.059	1,120,000	65,680	0.0586	29.50	29.50	30.00	29.00	29.50	2,240	29.321	1.72%
2007-12-21	0	0.058	0.058	0.060	0.058	0.060	1,200,000	71,120	0.0593	29.00	29.00	30.00	29.00	30.00	2,400	29.633	0.00%
2007-12-20	0	0.058	0.057	0.059	0.057	0.059	5,860,000	336,420	0.0574	29.00	28.50	29.50	28.50	29.50	11,720	28.705	0.00%
2007-12-19	0	0.058	0.058	0.060	0.057	0.062	6,680,000	399,480	0.0598	29.00	29.00	30.00	28.50	31.00	13,360	29.901	1.75%
2007-12-18	0	0.057	0.055	0.057	0.053	0.057	5,940,000	328,300	0.0553	28.50	27.50	28.50	26.50	28.50	11,880	27.635	-1.72%
2007-12-17	0	0.058	0.059	0.060	0.058	0.062	8,480,000	501,220	0.0591	29.00	29.50	30.00	29.00	31.00	16,960	29.553	-3.33%
2007-12-14	0	0.060	0.060	0.062	0.060	0.062	18,810,000	1,136,510	0.0604	30.00	30.00	31.00	30.00	31.00	37,620	30.210	-4.76%
2007-12-13	0	0.063	0.063	0.065	0.061	0.065	23,800,000	1,484,400	0.0624	31.50	31.50	32.50	30.50	32.50	47,600	31.185	0.00%
2007-12-12	0	0.063	0.063	0.065	0.063	0.067	7,440,000	475,160	0.0639	31.50	31.50	32.50	31.50	33.50	14,880	31.933	-5.97%
2007-12-11	0	0.067	0.065	0.067	0.064	0.071	25,130,000	1,700,480	0.0677	33.50	32.50	33.50	32.00	35.50	50,260	33.834	-1.47%
2007-12-10	0	0.068	0.066	0.068	0.067	0.069	6,160,000	419,020	0.0680	34.00	33.00	34.00	33.50	34.50	12,320	34.011	-1.45%
2007-12-07	0	0.069	0.067	0.069	0.067	0.073	18,440,000	1,277,720	0.0693	34.50	33.50	34.50	33.50	36.50	36,880	34.645	-5.48%
2007-12-06	0	0.073	0.070	0.072	0.062	0.076	166,920,000	11,346,900	0.0680	36.50	35.00	36.00	31.00	38.00	333,840	33.989	17.74%
2007-12-05	0	0.062	0.062	0.063	0.061	0.063	6,940,000	428,400	0.0617	31.00	31.00	31.50	30.50	31.50	13,880	30.865	-1.59%
2007-12-04	0	0.063	0.062	0.063	0.063	0.064	5,140,000	324,440	0.0631	31.50	31.00	31.50	31.50	32.00	10,280	31.560	-1.56%
2007-12-03	0	0.064	0.064	0.066	0.063	0.066	9,920,000	640,260	0.0645	32.00	32.00	33.00	31.50	33.00	19,840	32.271	1.59%
2007-11-30	0	0.063	0.062	0.063	0.061	0.063	4,160,000	259,040	0.0623	31.50	31.00	31.50	30.50	31.50	8,320	31.135	1.61%
2007-11-29	0	0.062	0.062	0.063	0.060	0.063	13,900,000	864,380	0.0622	31.00	31.00	31.50	30.00	31.50	27,800	31.093	3.33%
2007-11-28	0	0.060	0.059	0.060	0.060	0.061	9,560,000	574,780	0.0601	30.00	29.50	30.00	30.00	30.50	19,120	30.062	-1.64%
2007-11-27	0	0.061	0.060	0.061	0.060	0.062	6,440,000	394,740	0.0613	30.50	30.00	30.50	30.00	31.00	12,880	30.648	-3.17%
2007-11-26	0	0.063	0.062	0.063	0.061	0.069	51,860,000	3,286,420	0.0634	31.50	31.00	31.50	30.50	34.50	103,720	31.685	-7.35%
2007-11-23	0	0.068	0.068	0.069	0.066	0.072	6,060,000	411,840	0.0680	34.00	34.00	34.50	33.00	36.00	12,120	33.980	0.00%
2007-11-22	0	0.068	0.068	0.069	0.067	0.075	6,880,000	471,960	0.0686	34.00	34.00	34.50	33.50	37.50	13,760	34.299	-4.23%
2007-11-21	0	0.071	0.071	0.072	0.070	0.072	2,985,000	213,320	0.0715	35.50	35.50	36.00	35.00	36.00	5,970	35.732	0.00%
2007-11-20	0	0.071	0.070	0.072	0.070	0.072	2,940,000	207,740	0.0707	35.50	35.00	36.00	35.00	36.00	5,880	35.330	0.00%
2007-11-19	0	0.071	0.071	0.073	0.071	0.076	5,840,000	416,520	0.0713	35.50	35.50	36.50	35.50	38.00	11,680	35.661	-4.05%
2007-11-16	0	0.074	0.074	0.075	0.070	0.074	5,420,000	391,400	0.0722	37.00	37.00	37.50	35.00	37.00	10,840	36.107	-2.63%
2007-11-15	0	0.076	0.074	0.076	0.070	0.079	15,480,000	1,167,840	0.0754	38.00	37.00	38.00	35.00	39.50	30,960	37.721	8.57%
2007-11-14	0	0.070	0.070	0.072	0.070	0.073	6,250,000	447,830	0.0717	35.00	35.00	36.00	35.00	36.50	12,500	35.826	0.00%
2007-11-13	0	0.070	0.070	0.071	0.069	0.072	7,780,000	546,620	0.0703	35.00	35.00	35.50	34.50	36.00	15,560	35.130	-2.78%
2007-11-12	0	0.072	0.070	0.072	0.070	0.072	6,840,000	482,420	0.0705	36.00	35.00	36.00	35.00	36.00	13,680	35.265	-2.70%
2007-11-09	0	0.074	0.074	0.075	0.072	0.075	10,440,000	765,160	0.0733	37.00	37.00	37.50	36.00	37.50	20,880	36.646	0.00%
2007-11-08	0	0.074	0.074	0.076	0.072	0.075	9,480,000	693,180	0.0731	37.00	37.00	38.00	36.00	37.50	18,960	36.560	-2.63%
2007-11-07	0	0.076	0.075	0.076	0.072	0.078	19,760,000	1,492,220	0.0755	38.00	37.50	38.00	36.00	39.00	39,520	37.759	0.00%
2007-11-06	0	0.076	0.075	0.076	0.075	0.079	11,260,000	859,400	0.0763	38.00	37.50	38.00	37.50	39.50	22,520	38.162	-2.56%
2007-11-05	0	0.078	0.077	0.078	0.075	0.082	14,300,000	1,134,500	0.0793	39.00	38.50	39.00	37.50	41.00	28,600	39.668	-1.27%
2007-11-02	0	0.079	0.079	0.081	0.078	0.083	11,000,000	879,580	0.0800	39.50	39.50	40.50	39.00	41.50	22,000	39.981	-3.66%
2007-11-01	0	0.082	0.080	0.082	0.080	0.085	10,560,000	860,300	0.0815	41.00	40.00	41.00	40.00	42.50	21,120	40.734	-2.38%
2007-10-31	0	0.084	0.081	0.084	0.080	0.084	13,880,000	1,136,280	0.0819	42.00	40.50	42.00	40.00	42.00	27,760	40.932	5.00%
2007-10-30	0	0.080	0.080	0.081	0.079	0.083	11,780,000	955,440	0.0811	40.00	40.00	40.50	39.50	41.50	23,560	40.553	-4.76%
2007-10-29	0	0.084	0.082	0.083	0.082	0.089	20,000,000	1,711,600	0.0856	42.00	41.00	41.50	41.00	44.50	40,000	42.790	0.00%
2007-10-26	0	0.084	0.084	0.085	0.084	0.093	43,720,000	3,883,800	0.0888	42.00	42.00	42.50	42.00	46.50	87,440	44.417	-4.55%
2007-10-25	0	0.088	0.088	0.089	0.080	0.091	89,890,000	7,816,920	0.0870	44.00	44.00	44.50	40.00	45.50	179,780	43.480	6.02%
2007-10-24	0	0.083	0.083	0.084	0.072	0.085	59,380,000	4,698,180	0.0791	41.50	41.50	42.00	36.00	42.50	118,760	39.560	10.67%
2007-10-23	0	0.075	0.073	0.075	0.072	0.077	16,400,000	1,225,560	0.0747	37.50	36.50	37.50	36.00	38.50	32,800	37.365	8.70%
2007-10-22	0	0.069	0.069	0.070	0.067	0.074	17,231,000	1,215,120	0.0705	34.50	34.50	35.00	33.50	37.00	34,462	35.260	-1.43%
2007-10-18	0	0.070	0.069	0.070	0.069	0.075	18,090,000	1,278,340	0.0707	35.00	34.50	35.00	34.50	37.50	36,180	35.333	-5.41%
2007-10-17	0	0.074	0.074	0.075	0.070	0.075	16,480,000	1,200,920	0.0729	37.00	37.00	37.50	35.00	37.50	32,960	36.436	4.23%
2007-10-16	0	0.071	0.070	0.072	0.070	0.075	21,060,000	1,516,740	0.0720	35.50	35.00	36.00	35.00	37.50	42,120	36.010	-2.74%
2007-10-15	0	0.073	0.072	0.073	0.071	0.077	12,240,000	892,060	0.0729	36.50	36.00	36.50	35.50	38.50	24,480	36.440	-2.67%
2007-10-12	0	0.075	0.073	0.076	0.074	0.079	18,160,000	1,374,020	0.0757	37.50	36.50	38.00	37.00	39.50	36,320	37.831	-5.06%
2007-10-11	0	0.079	0.078	0.079	0.076	0.080	5,560,000	435,360	0.0783	39.50	39.00	39.50	38.00	40.00	11,120	39.151	-1.25%
2007-10-10	0	0.080	0.079	0.081	0.079	0.084	12,620,000	1,006,820	0.0798	40.00	39.50	40.50	39.50	42.00	25,240	39.890	1.27%
2007-10-09	0	0.079	0.077	0.079	0.077	0.082	23,440,000	1,858,340	0.0793	39.50	38.50	39.50	38.50	41.00	46,880	39.640	-7.06%
2007-10-08	0	0.085	0.083	0.085	0.083	0.096	45,540,000	4,147,680	0.0911	42.50	41.50	42.50	41.50	48.00	91,080	45.539	-2.30%
2007-10-05	0	0.087	0.087	0.088	0.072	0.093	84,820,000	7,132,960	0.0841	43.50	43.50	44.00	36.00	46.50	169,640	42.048	17.57%
2007-10-04	0	0.074	0.074	0.075	0.063	0.076	21,780,000	1,531,600	0.0703	37.00	37.00	37.50	31.50	38.00	43,560	35.161	12.12%
2007-10-03	0	0.066	0.066	0.067	0.066	0.070	21,970,000	1,477,220	0.0672	33.00	33.00	33.50	33.00	35.00	43,940	33.619	-7.04%
2007-10-02	0	0.071	0.070	0.071	0.069	0.074	17,100,000	1,214,720	0.0710	35.50	35.00	35.50	34.50	37.00	34,200	35.518	-4.05%
2007-09-28	0	0.074	0.072	0.075	0.073	0.077	18,980,000	1,423,220	0.0750	37.00	36.00	37.50	36.50	38.50	37,960	37.493	-3.90%
2007-09-27	0	0.077	0.076	0.078	0.076	0.079	16,900,000	1,309,640	0.0775	38.50	38.00	39.00	38.00	39.50	33,800	38.747	2.67%
2007-09-25	0	0.075	0.075	0.077	0.075	0.079	12,800,000	980,560	0.0766	37.50	37.50	38.50	37.50	39.50	25,600	38.303	-2.60%
2007-09-24	0	0.077	0.076	0.077	0.073	0.080	12,680,000	974,080	0.0768	38.50	38.00	38.50	36.50	40.00	25,360	38.410	0.00%
2007-09-21	0	0.077	0.077	0.078	0.074	0.082	43,680,000	3,404,320	0.0779	38.50	38.50	39.00	37.00	41.00	87,360	38.969	-6.10%
2007-09-20	0	0.082	0.081	0.082	0.078	0.094	77,470,000	6,461,060	0.0834	41.00	40.50	41.00	39.00	47.00	154,940	41.700	-14.58%
2007-09-19	0	0.096	0.096	0.097	0.095	0.099	6,967,000	673,370	0.0967	48.00	48.00	48.50	47.50	49.50	13,934	48.326	-1.03%
2007-09-18	0	0.097	0.096	0.097	0.095	0.099	8,100,000	786,740	0.0971	48.50	48.00	48.50	47.50	49.50	16,200	48.564	-2.02%
2007-09-17	0	0.099	0.097	0.099	0.096	0.100	4,550,000	445,570	0.0979	49.50	48.50	49.50	48.00	50.00	9,100	48.964	1.02%
2007-09-14	0	0.098	0.098	0.099	0.097	0.100	9,300,000	921,000	0.0990	49.00	49.00	49.50	48.50	50.00	18,600	49.516	-1.01%
2007-09-13	0	0.099	0.098	0.099	0.097	0.101	9,280,000	916,640	0.0988	49.50	49.00	49.50	48.50	50.50	18,560	49.388	-2.94%
2007-09-12	0	0.102	0.101	0.103	0.101	0.104	8,646,000	885,768	0.1024	51.00	50.50	51.50	50.50	52.00	17,292	51.224	0.00%
2007-09-11	0	0.102	0.100	0.102	0.100	0.109	34,280,000	3,533,860	0.1031	51.00	50.00	51.00	50.00	54.50	68,560	51.544	0.00%
2007-09-10	0	0.102	0.102	0.103	0.093	0.109	73,180,000	7,397,860	0.1011	51.00	51.00	51.50	46.50	54.50	146,360	50.546	8.51%
2007-09-07	0	0.094	0.093	0.094	0.091	0.095	16,300,000	1,518,220	0.0931	47.00	46.50	47.00	45.50	47.50	32,600	46.571	0.00%
2007-09-06	0	0.094	0.092	0.094	0.090	0.095	14,360,000	1,322,640	0.0921	47.00	46.00	47.00	45.00	47.50	28,720	46.053	-2.08%
2007-09-05	0	0.096	0.094	0.096	0.092	0.098	17,140,000	1,626,680	0.0949	48.00	47.00	48.00	46.00	49.00	34,280	47.453	2.13%
2007-09-04	0	0.094	0.093	0.094	0.092	0.097	6,160,000	578,980	0.0940	47.00	46.50	47.00	46.00	48.50	12,320	46.995	-1.05%
2007-09-03	0	0.095	0.095	0.096	0.092	0.097	10,600,000	1,017,020	0.0959	47.50	47.50	48.00	46.00	48.50	21,200	47.973	0.00%
2007-08-31	0	0.095	0.095	0.096	0.092	0.099	21,620,000	2,063,260	0.0954	47.50	47.50	48.00	46.00	49.50	43,240	47.716	-4.04%
2007-08-30	0	0.099	0.099	0.100	0.097	0.102	27,740,000	2,772,180	0.0999	49.50	49.50	50.00	48.50	51.00	55,480	49.967	2.06%
2007-08-29	0	0.097	0.096	0.097	0.090	0.097	20,080,000	1,851,580	0.0922	48.50	48.00	48.50	45.00	48.50	40,160	46.105	1.04%
2007-08-28	0	0.096	0.094	0.097	0.091	0.107	28,460,000	2,808,100	0.0987	48.00	47.00	48.50	45.50	53.50	56,920	49.334	-7.69%
2007-08-27	0	0.104	0.103	0.104	0.096	0.104	35,040,000	3,465,980	0.0989	52.00	51.50	52.00	48.00	52.00	70,080	49.457	13.04%
2007-08-24	0	0.092	0.092	0.093	0.084	0.094	30,340,000	2,732,840	0.0901	46.00	46.00	46.50	42.00	47.00	60,680	45.037	4.55%
2007-08-23	0	0.088	0.088	0.089	0.086	0.092	44,141,000	3,931,060	0.0891	44.00	44.00	44.50	43.00	46.00	88,282	44.528	3.53%
2007-08-22	0	0.085	0.083	0.085	0.081	0.088	26,000,000	2,212,480	0.0851	42.50	41.50	42.50	40.50	44.00	52,000	42.548	2.41%
2007-08-21	0	0.083	0.082	0.083	0.076	0.092	47,020,000	3,842,080	0.0817	41.50	41.00	41.50	38.00	46.00	94,040	40.856	12.16%
2007-08-20	0	0.074	0.074	0.075	0.071	0.079	45,660,000	3,376,820	0.0740	37.00	37.00	37.50	35.50	39.50	91,320	36.978	4.23%
2007-08-17	0	0.071	0.067	0.072	0.060	0.075	55,560,000	3,655,960	0.0658	35.50	33.50	36.00	30.00	37.50	111,120	32.901	-10.13%
2007-08-16	0	0.079	0.078	0.079	0.076	0.085	36,140,000	2,883,820	0.0798	39.50	39.00	39.50	38.00	42.50	72,280	39.898	-10.23%
2007-08-15	0	0.088	0.088	0.089	0.084	0.095	39,940,000	3,488,740	0.0873	44.00	44.00	44.50	42.00	47.50	79,880	43.675	-7.37%
2007-08-14	0	0.095	0.094	0.095	0.090	0.095	22,210,000	2,073,770	0.0934	47.50	47.00	47.50	45.00	47.50	44,420	46.686	5.56%
2007-08-13	0	0.090	0.088	0.090	0.088	0.093	27,240,000	2,434,580	0.0894	45.00	44.00	45.00	44.00	46.50	54,480	44.688	-2.17%
2007-08-10	0	0.092	0.092	0.093	0.086	0.095	16,440,000	1,514,780	0.0921	46.00	46.00	46.50	43.00	47.50	32,880	46.070	-6.12%
2007-08-09	0	0.098	0.098	0.099	0.094	0.107	43,560,000	4,329,140	0.0994	49.00	49.00	49.50	47.00	53.50	87,120	49.692	5.38%
2007-08-08	0	0.093	0.092	0.093	0.085	0.094	26,900,000	2,401,620	0.0893	46.50	46.00	46.50	42.50	47.00	53,800	44.640	3.33%
2007-08-07	0	0.090	0.089	0.090	0.080	0.113	75,860,000	7,368,360	0.0971	45.00	44.50	45.00	40.00	56.50	151,720	48.566	-15.89%
2007-08-06	0	0.107	0.107	0.109	0.107	0.110	27,980,000	3,025,160	0.1081	53.50	53.50	54.50	53.50	55.00	55,960	54.059	-8.55%
2007-08-03	0	0.117	0.117	0.118	0.115	0.119	21,360,000	2,500,680	0.1171	58.50	58.50	59.00	57.50	59.50	42,720	58.537	-0.85%
2007-08-02	0	0.118	0.117	0.120	0.110	0.133	95,460,000	11,153,760	0.1168	59.00	58.50	60.00	55.00	66.50	190,920	58.421	-5.60%
2007-08-01	0	0.125	0.123	0.125	0.115	0.132	43,990,000	5,432,850	0.1235	62.50	61.50	62.50	57.50	66.00	87,980	61.751	-6.72%
2007-07-31	0	0.134	0.132	0.134	0.129	0.138	38,335,000	5,098,685	0.1330	67.00	66.00	67.00	64.50	69.00	76,670	66.502	3.08%
2007-07-30	0	0.130	0.127	0.130	0.120	0.131	36,940,000	4,653,520	0.1260	65.00	63.50	65.00	60.00	65.50	73,880	62.988	4.00%
2007-07-27	0	0.125	0.125	0.126	0.121	0.130	37,340,000	4,709,400	0.1261	62.50	62.50	63.00	60.50	65.00	74,680	63.061	-7.41%
2007-07-26	0	0.135	0.134	0.135	0.132	0.145	76,880,000	10,561,680	0.1374	67.50	67.00	67.50	66.00	72.50	153,760	68.689	-4.93%
2007-07-25	0	0.142	0.141	0.142	0.127	0.146	195,040,000	27,407,600	0.1405	71.00	70.50	71.00	63.50	73.00	390,080	70.261	6.77%
2007-07-24	0	0.133	0.133	0.134	0.118	0.137	114,480,000	14,674,620	0.1282	66.50	66.50	67.00	59.00	68.50	228,960	64.093	9.92%
2007-07-23	0	0.121	0.120	0.121	0.117	0.121	22,480,000	2,676,820	0.1191	60.50	60.00	60.50	58.50	60.50	44,960	59.538	0.83%
2007-07-20	0	0.120	0.119	0.120	0.118	0.123	26,985,000	3,250,385	0.1205	60.00	59.50	60.00	59.00	61.50	53,970	60.226	0.00%
2007-07-19	0	0.120	0.120	0.121	0.119	0.123	27,480,000	3,319,800	0.1208	60.00	60.00	60.50	59.50	61.50	54,960	60.404	-1.64%
2007-07-18	0	0.122	0.121	0.122	0.119	0.125	21,620,000	2,631,960	0.1217	61.00	60.50	61.00	59.50	62.50	43,240	60.869	-1.61%
2007-07-17	0	0.124	0.124	0.125	0.121	0.128	54,000,000	6,748,960	0.1250	62.00	62.00	62.50	60.50	64.00	108,000	62.490	1.64%
2007-07-16	0	0.122	0.122	0.124	0.119	0.126	39,800,000	4,884,540	0.1227	61.00	61.00	62.00	59.50	63.00	79,600	61.364	1.67%
2007-07-13	0	0.120	0.119	0.120	0.112	0.125	46,650,000	5,605,780	0.1202	60.00	59.50	60.00	56.00	62.50	93,300	60.083	5.26%
2007-07-12	0	0.114	0.113	0.115	0.113	0.120	18,190,000	2,106,460	0.1158	57.00	56.50	57.50	56.50	60.00	36,380	57.902	-2.56%
2007-07-11	0	0.117	0.117	0.118	0.116	0.122	30,260,000	3,596,900	0.1189	58.50	58.50	59.00	58.00	61.00	60,520	59.433	0.00%
2007-07-10	0	0.117	0.117	0.119	0.117	0.123	25,570,000	3,081,220	0.1205	58.50	58.50	59.50	58.50	61.50	51,140	60.251	-5.65%
2007-07-09	0	0.124	0.123	0.124	0.121	0.127	23,860,000	2,972,840	0.1246	62.00	61.50	62.00	60.50	63.50	47,720	62.298	0.81%
2007-07-06	0	0.123	0.121	0.123	0.117	0.124	21,300,000	2,590,320	0.1216	61.50	60.50	61.50	58.50	62.00	42,600	60.806	2.50%
2007-07-05	0	0.120	0.120	0.121	0.118	0.132	61,380,000	7,519,680	0.1225	60.00	60.00	60.50	59.00	66.00	122,760	61.255	-5.51%
2007-07-04	0	0.127	0.126	0.127	0.103	0.131	165,800,000	18,915,080	0.1141	63.50	63.00	63.50	51.50	65.50	331,600	57.042	7.63%
2007-07-03	0	0.118	0.117	0.118	0.116	0.125	63,130,000	7,452,140	0.1180	59.00	58.50	59.00	58.00	62.50	126,260	59.022	-6.35%
2007-06-29	0	0.126	0.125	0.126	0.120	0.139	95,830,000	12,246,480	0.1278	63.00	62.50	63.00	60.00	69.50	191,660	63.897	-9.35%
2007-06-28	0	0.139	0.138	0.139	0.135	0.142	32,145,000	4,449,670	0.1384	69.50	69.00	69.50	67.50	71.00	64,290	69.212	-0.71%
2007-06-27	0	0.140	0.139	0.140	0.133	0.144	75,900,000	10,438,460	0.1375	70.00	69.50	70.00	66.50	72.00	151,800	68.765	-2.10%
2007-06-26	0	0.143	0.143	0.144	0.142	0.149	43,700,000	6,306,360	0.1443	71.50	71.50	72.00	71.00	74.50	87,400	72.155	0.70%
2007-06-25	0	0.142	0.141	0.142	0.142	0.149	39,910,000	5,761,860	0.1444	71.00	70.50	71.00	71.00	74.50	79,820	72.186	-3.40%
2007-06-22	0	0.147	0.147	0.148	0.145	0.154	33,272,000	4,926,780	0.1481	73.50	73.50	74.00	72.50	77.00	66,544	74.038	-2.65%
2007-06-21	0	0.151	0.148	0.151	0.146	0.159	56,025,000	8,597,725	0.1535	75.50	74.00	75.50	73.00	79.50	112,050	76.731	-1.31%
2007-06-20	0	0.153	0.153	0.154	0.140	0.159	65,698,000	10,027,851	0.1526	76.50	76.50	77.00	70.00	79.50	131,396	76.318	7.75%
2007-06-18	0	0.142	0.141	0.142	0.126	0.161	112,170,000	15,868,280	0.1415	71.00	70.50	71.00	63.00	80.50	224,340	70.733	-10.13%
2007-06-15	0	0.158	0.158	0.159	0.155	0.177	152,824,000	24,977,092	0.1634	79.00	79.00	79.50	77.50	88.50	305,648	81.718	-9.71%
2007-06-14	0	0.175	0.174	0.175	0.170	0.190	260,375,000	46,445,830	0.1784	87.50	87.00	87.50	85.00	95.00	520,750	89.190	-4.37%
2007-06-13	0	0.183	0.183	0.184	0.180	0.202	593,679,000	113,235,270	0.1907	91.50	91.50	92.00	90.00	101.0	1,187,358	95.367	-4.19%
2007-06-12	0	0.191	0.193	0.194	0.155	0.199	823,231,000	142,791,575	0.1735	95.50	96.50	97.00	77.50	99.50	1,646,462	86.726	27.33%
2007-06-11	0	0.150	0.150	0.151	0.145	0.153	232,910,000	34,502,980	0.1481	75.00	75.00	75.50	72.50	76.50	465,820	74.069	4.17%
2007-06-08	0	0.144	0.144	0.146	0.136	0.153	194,470,000	28,436,640	0.1462	72.00	72.00	73.00	68.00	76.50	388,940	73.113	1.41%
2007-06-07	0	0.142	0.141	0.142	0.125	0.145	78,977,000	10,850,935	0.1374	71.00	70.50	71.00	62.50	72.50	157,954	68.697	7.58%
2007-06-06	0	0.132	0.132	0.133	0.127	0.136	43,940,000	5,864,520	0.1335	66.00	66.00	66.50	63.50	68.00	87,880	66.733	1.54%
2007-06-05	0	0.130	0.129	0.130	0.120	0.141	105,754,000	13,553,960	0.1282	65.00	64.50	65.00	60.00	70.50	211,508	64.082	-5.11%
2007-06-04	0	0.137	0.137	0.138	0.137	0.150	97,860,000	14,014,300	0.1432	68.50	68.50	69.00	68.50	75.00	195,720	71.604	-5.52%
2007-06-01	0	0.145	0.145	0.146	0.144	0.151	128,320,000	18,866,060	0.1470	72.50	72.50	73.00	72.00	75.50	256,640	73.512	0.00%
2007-05-31	0	0.145	0.144	0.145	0.144	0.160	276,640,000	41,605,760	0.1504	72.50	72.00	72.50	72.00	80.00	553,280	75.198	-0.68%
2007-05-30	0	0.146	0.145	0.146	0.143	0.173	447,350,000	69,618,160	0.1556	73.00	72.50	73.00	71.50	86.50	894,700	77.812	2.10%
2007-05-29	0	0.143	0.143	0.144	0.129	0.151	198,160,000	27,778,190	0.1402	71.50	71.50	72.00	64.50	75.50	396,320	70.090	2.88%
2007-05-28	0	0.139	0.139	0.140	0.127	0.151	218,468,000	30,406,776	0.1392	69.50	69.50	70.00	63.50	75.50	436,936	69.591	11.20%
2007-05-25	0	0.125	0.125	0.126	0.114	0.129	154,310,000	19,210,760	0.1245	62.50	62.50	63.00	57.00	64.50	308,620	62.247	4.17%
2007-05-23	0	0.120	0.120	0.121	0.112	0.122	167,080,000	19,761,840	0.1183	60.00	60.00	60.50	56.00	61.00	334,160	59.139	7.14%
2007-05-22	0	0.112	0.112	0.113	0.110	0.116	58,580,000	6,588,000	0.1125	56.00	56.00	56.50	55.00	58.00	117,160	56.231	-2.61%
2007-05-21	0	0.115	0.115	0.116	0.107	0.117	108,215,000	12,268,990	0.1134	57.50	57.50	58.00	53.50	58.50	216,430	56.688	5.50%
2007-05-18	0	0.109	0.109	0.110	0.107	0.113	42,350,000	4,615,340	0.1090	54.50	54.50	55.00	53.50	56.50	84,700	54.490	-3.54%
2007-05-17	0	0.113	0.112	0.113	0.105	0.116	126,860,000	14,182,710	0.1118	56.50	56.00	56.50	52.50	58.00	253,720	55.899	8.65%
2007-05-16	0	0.104	0.104	0.105	0.103	0.106	28,280,000	2,950,360	0.1043	52.00	52.00	52.50	51.50	53.00	56,560	52.163	0.97%
2007-05-15	0	0.103	0.102	0.104	0.102	0.107	20,190,000	2,078,660	0.1030	51.50	51.00	52.00	51.00	53.50	40,380	51.477	-1.90%
2007-05-14	0	0.105	0.105	0.106	0.104	0.109	28,800,000	3,065,940	0.1065	52.50	52.50	53.00	52.00	54.50	57,600	53.228	-2.78%
2007-05-11	0	0.108	0.106	0.108	0.105	0.110	30,080,000	3,251,900	0.1081	54.00	53.00	54.00	52.50	55.00	60,160	54.054	-0.92%
2007-05-10	0	0.109	0.108	0.109	0.102	0.111	77,750,000	8,362,130	0.1076	54.50	54.00	54.50	51.00	55.50	155,500	53.776	6.86%
2007-05-09	0	0.102	0.102	0.103	0.101	0.104	13,970,000	1,435,880	0.1028	51.00	51.00	51.50	50.50	52.00	27,940	51.392	0.00%
2007-05-08	0	0.102	0.102	0.103	0.100	0.104	19,127,000	1,956,745	0.1023	51.00	51.00	51.50	50.00	52.00	38,254	51.151	0.00%
2007-05-07	0	0.102	0.101	0.102	0.102	0.106	21,300,000	2,197,440	0.1032	51.00	50.50	51.00	51.00	53.00	42,600	51.583	-2.86%
2007-05-04	0	0.105	0.104	0.105	0.104	0.111	70,380,000	7,592,180	0.1079	52.50	52.00	52.50	52.00	55.50	140,760	53.937	0.00%
2007-05-03	0	0.105	0.103	0.105	0.102	0.105	16,560,000	1,711,400	0.1033	52.50	51.50	52.50	51.00	52.50	33,120	51.673	1.94%
2007-05-02	0	0.103	0.103	0.104	0.101	0.106	23,800,000	2,455,520	0.1032	51.50	51.50	52.00	50.50	53.00	47,600	51.587	-0.96%
2007-04-30	0	0.104	0.102	0.104	0.100	0.106	22,920,000	2,335,580	0.1019	52.00	51.00	52.00	50.00	53.00	45,840	50.951	0.00%
2007-04-27	0	0.104	0.104	0.105	0.100	0.107	37,640,000	3,935,800	0.1046	52.00	52.00	52.50	50.00	53.50	75,280	52.282	4.00%
2007-04-26	0	0.100	0.100	0.102	0.100	0.108	42,220,000	4,414,940	0.1046	50.00	50.00	51.00	50.00	54.00	84,440	52.285	-4.76%
2007-04-25	0	0.105	0.104	0.105	0.100	0.117	116,840,000	12,731,820	0.1090	52.50	52.00	52.50	50.00	58.50	233,680	54.484	-2.78%
2007-04-24	0	0.108	0.108	0.109	0.107	0.114	43,827,000	4,834,740	0.1103	54.00	54.00	54.50	53.50	57.00	87,654	55.157	-5.26%
2007-04-23	0	0.114	0.113	0.114	0.111	0.122	79,640,000	9,162,340	0.1150	57.00	56.50	57.00	55.50	61.00	159,280	57.523	0.00%
2007-04-20	0	0.114	0.113	0.115	0.108	0.121	120,260,000	13,870,220	0.1153	57.00	56.50	57.50	54.00	60.50	240,520	57.668	5.56%
2007-04-19	0	0.108	0.108	0.109	0.103	0.116	70,920,000	7,677,740	0.1083	54.00	54.00	54.50	51.50	58.00	141,840	54.130	-6.09%
2007-04-18	0	0.115	0.114	0.115	0.105	0.135	369,172,000	44,347,144	0.1201	57.50	57.00	57.50	52.50	67.50	738,344	60.063	12.75%
2007-04-17	0	0.102	0.101	0.102	0.092	0.110	85,360,000	8,694,660	0.1019	51.00	50.50	51.00	46.00	55.00	170,720	50.929	6.25%
2007-04-16	0	0.096	0.095	0.096	0.094	0.100	24,730,000	2,371,880	0.0959	48.00	47.50	48.00	47.00	50.00	49,460	47.956	-2.04%
2007-04-13	0	0.098	0.097	0.098	0.096	0.100	15,120,000	1,476,240	0.0976	49.00	48.50	49.00	48.00	50.00	30,240	48.817	0.00%
2007-04-12	0	0.098	0.098	0.100	0.097	0.100	13,180,000	1,299,240	0.0986	49.00	49.00	50.00	48.50	50.00	26,360	49.288	-2.97%
2007-04-11	0	0.101	0.099	0.101	0.099	0.106	39,870,000	4,095,870	0.1027	50.50	49.50	50.50	49.50	53.00	79,740	51.365	-0.98%
2007-04-10	0	0.102	0.100	0.101	0.097	0.102	22,920,000	2,281,320	0.0995	51.00	50.00	50.50	48.50	51.00	45,840	49.767	3.03%
2007-04-04	0	0.099	0.097	0.099	0.096	0.103	25,600,000	2,544,860	0.0994	49.50	48.50	49.50	48.00	51.50	51,200	49.704	1.02%
2007-04-03	0	0.098	0.096	0.098	0.094	0.099	16,400,000	1,572,900	0.0959	49.00	48.00	49.00	47.00	49.50	32,800	47.954	0.00%
2007-04-02	0	0.098	0.097	0.099	0.096	0.102	19,760,000	1,955,700	0.0990	49.00	48.50	49.50	48.00	51.00	39,520	49.486	-2.97%
2007-03-30	0	0.101	0.100	0.102	0.098	0.108	57,840,000	5,973,500	0.1033	50.50	50.00	51.00	49.00	54.00	115,680	51.638	-1.94%
2007-03-29	0	0.103	0.101	0.103	0.096	0.113	123,840,000	12,942,280	0.1045	51.50	50.50	51.50	48.00	56.50	247,680	52.254	6.19%
2007-03-28	0	0.097	0.097	0.098	0.091	0.104	61,624,000	6,165,520	0.1001	48.50	48.50	49.00	45.50	52.00	123,248	50.025	4.30%
2007-03-27	0	0.093	0.091	0.093	0.091	0.098	16,170,000	1,523,010	0.0942	46.50	45.50	46.50	45.50	49.00	32,340	47.094	-2.11%
2007-03-26	0	0.095	0.095	0.097	0.095	0.103	19,920,000	1,970,960	0.0989	47.50	47.50	48.50	47.50	51.50	39,840	49.472	-5.00%
2007-03-23	0	0.100	0.100	0.101	0.092	0.104	61,685,000	6,206,010	0.1006	50.00	50.00	50.50	46.00	52.00	123,370	50.304	7.53%
2007-03-22	0	0.093	0.090	0.093	0.091	0.097	21,555,000	2,031,225	0.0942	46.50	45.00	46.50	45.50	48.50	43,110	47.117	0.00%
2007-03-21	0	0.093	0.088	0.089	0.087	0.096	23,320,000	2,141,360	0.0918	46.50	44.00	44.50	43.50	48.00	46,640	45.913	5.68%
2007-03-20	0	0.088	0.086	0.088	0.082	0.092	17,680,000	1,558,780	0.0882	44.00	43.00	44.00	41.00	46.00	35,360	44.083	3.53%
2007-03-19	0	0.085	0.085	0.086	0.081	0.086	8,270,000	689,380	0.0834	42.50	42.50	43.00	40.50	43.00	16,540	41.680	2.41%
2007-03-16	0	0.083	0.082	0.083	0.078	0.088	23,800,000	2,007,880	0.0844	41.50	41.00	41.50	39.00	44.00	47,600	42.182	1.22%
2007-03-15	0	0.082	0.079	0.082	0.078	0.085	17,170,000	1,400,560	0.0816	41.00	39.50	41.00	39.00	42.50	34,340	40.785	9.33%
2007-03-14	0	0.075	0.073	0.075	0.072	0.075	10,800,000	790,080	0.0732	37.50	36.50	37.50	36.00	37.50	21,600	36.578	0.00%
2007-03-13	0	0.075	0.074	0.077	0.075	0.078	5,100,000	388,100	0.0761	37.50	37.00	38.50	37.50	39.00	10,200	38.049	2.74%
2007-03-12	0	0.073	0.073	0.076	0.072	0.076	4,780,000	351,420	0.0735	36.50	36.50	38.00	36.00	38.00	9,560	36.759	-1.35%
2007-03-09	0	0.074	0.072	0.074	0.071	0.074	4,140,000	300,840	0.0727	37.00	36.00	37.00	35.50	37.00	8,280	36.333	4.23%
2007-03-08	0	0.071	0.071	0.074	0.071	0.076	10,900,000	790,860	0.0726	35.50	35.50	37.00	35.50	38.00	21,800	36.278	-1.39%
2007-03-07	0	0.072	0.072	0.078	0.072	0.081	7,870,000	601,500	0.0764	36.00	36.00	39.00	36.00	40.50	15,740	38.215	-7.69%
2007-03-06	0	0.078	0.074	0.078	0.070	0.078	10,320,000	786,220	0.0762	39.00	37.00	39.00	35.00	39.00	20,640	38.092	4.00%
2007-03-05	0	0.075	0.074	0.077	0.070	0.086	16,840,000	1,260,280	0.0748	37.50	37.00	38.50	35.00	43.00	33,680	37.419	-14.77%
2007-03-02	0	0.088	0.086	0.090	0.085	0.100	16,420,000	1,493,320	0.0909	44.00	43.00	45.00	42.50	50.00	32,840	45.473	-8.33%
2007-03-01	0	0.096	0.096	0.097	0.094	0.102	17,640,000	1,744,260	0.0989	48.00	48.00	48.50	47.00	51.00	35,280	49.440	1.05%
2007-02-28	0	0.095	0.092	0.095	0.078	0.096	10,200,000	933,760	0.0915	47.50	46.00	47.50	39.00	48.00	20,400	45.773	-3.06%
2007-02-27	0	0.098	0.097	0.098	0.095	0.101	21,240,000	2,078,100	0.0978	49.00	48.50	49.00	47.50	50.50	42,480	48.919	0.00%
2007-02-26	0	0.098	0.097	0.098	0.097	0.104	45,065,000	4,499,335	0.0998	49.00	48.50	49.00	48.50	52.00	90,130	49.921	1.03%
2007-02-23	0	0.097	0.096	0.100	0.089	0.110	75,950,000	7,650,970	0.1007	48.50	48.00	50.00	44.50	55.00	151,900	50.368	7.78%
2007-02-22	0	0.090	0.090	0.091	0.090	0.093	6,320,000	580,160	0.0918	45.00	45.00	45.50	45.00	46.50	12,640	45.899	-1.10%
2007-02-21	0	0.091	0.090	0.092	0.090	0.096	15,200,000	1,396,940	0.0919	45.50	45.00	46.00	45.00	48.00	30,400	45.952	0.00%
2007-02-16	0	0.091	0.091	0.095	0.089	0.096	12,200,000	1,137,820	0.0933	45.50	45.50	47.50	44.50	48.00	24,400	46.632	2.25%
2007-02-15	0	0.089	0.089	0.090	0.088	0.096	30,860,000	2,825,420	0.0916	44.50	44.50	45.00	44.00	48.00	61,720	45.778	-1.11%
2007-02-14	0	0.090	0.089	0.092	0.089	0.102	50,155,000	4,622,720	0.0922	45.00	44.50	46.00	44.50	51.00	100,310	46.084	-6.25%
2007-02-13	0	0.096	0.093	0.096	0.091	0.112	47,510,000	4,595,670	0.0967	48.00	46.50	48.00	45.50	56.00	95,020	48.365	-11.93%
2007-02-12	0	0.109	0.108	0.110	0.105	0.119	86,655,000	9,821,130	0.1133	54.50	54.00	55.00	52.50	59.50	173,310	56.668	1.87%
2007-02-09	0	0.107	0.105	0.107	0.095	0.116	129,548,000	13,958,636	0.1077	53.50	52.50	53.50	47.50	58.00	259,096	53.874	12.63%
2007-02-08	0	0.095	0.095	0.097	0.080	0.097	49,660,000	4,538,940	0.0914	47.50	47.50	48.50	40.00	48.50	99,320	45.700	15.85%
2007-02-07	0	0.082	0.080	0.082	0.078	0.082	51,960,000	4,164,340	0.0801	41.00	40.00	41.00	39.00	41.00	103,920	40.073	1.23%
2007-02-06	0	0.081	0.079	0.081	0.071	0.082	70,285,000	5,459,385	0.0777	40.50	39.50	40.50	35.50	41.00	140,570	38.837	14.08%
2007-02-05	0	0.071	0.070	0.072	0.068	0.072	5,940,000	415,840	0.0700	35.50	35.00	36.00	34.00	36.00	11,880	35.003	-1.39%
2007-02-02	0	0.072	0.068	0.072	0.068	0.072	8,920,000	625,000	0.0701	36.00	34.00	36.00	34.00	36.00	17,840	35.034	2.86%
2007-02-01	0	0.070	0.069	0.070	0.070	0.072	3,860,000	273,900	0.0710	35.00	34.50	35.00	35.00	36.00	7,720	35.479	-1.41%
2007-01-31	0	0.071	0.070	0.072	0.070	0.076	35,175,000	2,555,215	0.0726	35.50	35.00	36.00	35.00	38.00	70,350	36.321	1.43%
2007-01-30	0	0.070	0.069	0.070	0.065	0.071	17,800,000	1,232,940	0.0693	35.00	34.50	35.00	32.50	35.50	35,600	34.633	2.94%
2007-01-29	0	0.068	0.065	0.068	0.063	0.068	9,540,000	628,000	0.0658	34.00	32.50	34.00	31.50	34.00	19,080	32.914	4.62%
2007-01-26	0	0.065	0.062	0.065	0.061	0.072	40,220,000	2,594,160	0.0645	32.50	31.00	32.50	30.50	36.00	80,440	32.250	-7.14%
2007-01-25	0	0.070	0.070	0.071	0.060	0.075	66,380,000	4,507,980	0.0679	35.00	35.00	35.50	30.00	37.50	132,760	33.956	18.64%
2007-01-24	0	0.059	0.059	0.060	0.059	0.059	3,760,000	221,840	0.0590	29.50	29.50	30.00	29.50	29.50	7,520	29.500	-3.28%
2007-01-23	0	0.061	0.059	0.063	0.059	0.061	4,290,000	258,820	0.0603	30.50	29.50	31.50	29.50	30.50	8,580	30.166	1.67%
2007-01-22	0	0.060	0.060	0.062	0.059	0.060	1,760,000	104,400	0.0593	30.00	30.00	31.00	29.50	30.00	3,520	29.659	0.00%
2007-01-19	0	0.060	0.060	0.062	0.058	0.060	2,000,000	118,840	0.0594	30.00	30.00	31.00	29.00	30.00	4,000	29.710	3.45%
2007-01-18	0	0.058	0.058	0.059	0.058	0.060	3,800,000	224,780	0.0592	29.00	29.00	29.50	29.00	30.00	7,600	29.576	-3.33%
2007-01-17	0	0.060	0.060	0.061	0.060	0.060	1,700,000	102,000	0.0600	30.00	30.00	30.50	30.00	30.00	3,400	30.000	-3.23%
2007-01-16	0	0.062	0.059	0.062	0.059	0.064	12,070,000	743,650	0.0616	31.00	29.50	31.00	29.50	32.00	24,140	30.806	-3.13%
2007-01-15	0	0.064	0.064	0.065	0.061	0.065	20,500,000	1,301,200	0.0635	32.00	32.00	32.50	30.50	32.50	41,000	31.737	6.67%
2007-01-12	0	0.060	0.059	0.061	0.060	0.065	45,060,000	2,842,920	0.0631	30.00	29.50	30.50	30.00	32.50	90,120	31.546	0.00%
2007-01-11	0	0.060	0.060	0.062	0.058	0.062	54,900,000	3,350,020	0.0610	30.00	30.00	31.00	29.00	31.00	109,800	30.510	5.26%
2007-01-10	0	0.057	0.057	0.059	0.056	0.059	855,000	49,250	0.0576	28.50	28.50	29.50	28.00	29.50	1,710	28.801	-1.72%
2007-01-09	0	0.058	0.057	0.058	0.056	0.058	5,160,000	296,660	0.0575	29.00	28.50	29.00	28.00	29.00	10,320	28.746	-1.69%
2007-01-08	0	0.059	0.056	0.059	0.057	0.059	2,280,000	131,280	0.0576	29.50	28.00	29.50	28.50	29.50	4,560	28.789	3.51%
2007-01-05	0	0.057	0.055	0.058	0.055	0.058	7,220,000	406,460	0.0563	28.50	27.50	29.00	27.50	29.00	14,440	28.148	-1.72%
2007-01-04	0	0.058	0.058	0.059	0.058	0.060	2,500,000	146,900	0.0588	29.00	29.00	29.50	29.00	30.00	5,000	29.380	-3.33%
2007-01-03	0	0.060	0.059	0.060	0.056	0.060	8,090,000	465,480	0.0575	30.00	29.50	30.00	28.00	30.00	16,180	28.769	3.45%
2007-01-02	0	0.058	0.057	0.060	0.058	0.058	500,000	29,000	0.0580	29.00	28.50	30.00	29.00	29.00	1,000	29.000	-4.92%
2006-12-29	0	0.061	0.060	0.062	0.058	0.061	4,660,000	276,920	0.0594	30.50	30.00	31.00	29.00	30.50	9,320	29.712	3.39%
2006-12-28	0	0.059	0.058	0.061	0.056	0.059	9,040,000	523,140	0.0579	29.50	29.00	30.50	28.00	29.50	18,080	28.935	0.00%
2006-12-27	0	0.059	0.056	0.059	0.059	0.060	560,000	33,580	0.0600	29.50	28.00	29.50	29.50	30.00	1,120	29.982	0.00%
2006-12-22	0	0.059	0.059	0.061	0.059	0.059	520,000	30,680	0.0590	29.50	29.50	30.50	29.50	29.50	1,040	29.500	-3.28%
2006-12-21	0	0.061	0.059	0.061	0.058	0.061	1,130,000	66,780	0.0591	30.50	29.50	30.50	29.00	30.50	2,260	29.549	3.39%
2006-12-20	0	0.059	0.059	0.060	0.059	0.060	940,000	56,220	0.0598	29.50	29.50	30.00	29.50	30.00	1,880	29.904	-1.67%
2006-12-19	0	0.060	0.060	0.063	0.058	0.066	3,320,000	197,320	0.0594	30.00	30.00	31.50	29.00	33.00	6,640	29.717	0.00%
2006-12-18	0	0.060	0.059	0.062	0.060	0.061	1,700,000	102,900	0.0605	30.00	29.50	31.00	30.00	30.50	3,400	30.265	-1.64%
2006-12-15	0	0.061	0.061	0.064	0.061	0.061	620,000	37,820	0.0610	30.50	30.50	32.00	30.50	30.50	1,240	30.500	1.67%
2006-12-14	0	0.060	0.060	0.064	0.060	0.062	1,100,000	66,280	0.0603	30.00	30.00	32.00	30.00	31.00	2,200	30.127	-3.23%
2006-12-13	0	0.062	0.061	0.062	0.061	0.062	1,214,000	74,410	0.0613	31.00	30.50	31.00	30.50	31.00	2,428	30.647	1.64%
2006-12-12	0	0.061	0.061	0.064	0.061	0.063	1,010,000	62,050	0.0614	30.50	30.50	32.00	30.50	31.50	2,020	30.718	-1.61%
2006-12-11	0	0.062	0.061	0.063	0.061	0.062	2,990,000	184,110	0.0616	31.00	30.50	31.50	30.50	31.00	5,980	30.788	0.00%
2006-12-08	0	0.062	0.061	0.065	0.062	0.063	400,000	24,960	0.0624	31.00	30.50	32.50	31.00	31.50	800	31.200	-3.13%
2006-12-07	0	0.064	0.062	0.064	0.061	0.064	1,700,000	105,200	0.0619	32.00	31.00	32.00	30.50	32.00	3,400	30.941	3.23%
2006-12-06	0	0.062	0.061	0.065	0.062	0.066	1,040,000	65,540	0.0630	31.00	30.50	32.50	31.00	33.00	2,080	31.510	-6.06%
2006-12-05	0	0.066	0.064	0.066	0.063	0.066	1,280,000	82,880	0.0648	33.00	32.00	33.00	31.50	33.00	2,560	32.375	3.12%
2006-12-04	0	0.064	0.062	0.065	0.062	0.065	2,290,000	143,510	0.0627	32.00	31.00	32.50	31.00	32.50	4,580	31.334	3.23%
2006-12-01	0	0.062	0.062	0.065	0.062	0.065	1,340,000	84,080	0.0627	31.00	31.00	32.50	31.00	32.50	2,680	31.373	-6.06%
2006-11-30	0	0.066	0.066	0.068	0.066	0.066	640,000	42,240	0.0660	33.00	33.00	34.00	33.00	33.00	1,280	33.000	0.00%
2006-11-29	0	0.066	0.066	0.068	0.062	0.066	1,020,000	65,220	0.0639	33.00	33.00	34.00	31.00	33.00	2,040	31.971	3.12%
2006-11-28	0	0.064	0.064	0.066	0.062	0.067	2,240,000	142,400	0.0636	32.00	32.00	33.00	31.00	33.50	4,480	31.786	-4.48%
2006-11-27	0	0.067	0.064	0.067	0.067	0.068	1,070,000	71,720	0.0670	33.50	32.00	33.50	33.50	34.00	2,140	33.514	0.00%
2006-11-24	0	0.067	0.064	0.070	0.065	0.067	1,094,000	73,080	0.0668	33.50	32.00	35.00	32.50	33.50	2,188	33.400	0.00%
2006-11-23	0	0.067	0.067	0.070	0.067	0.068	1,140,000	76,880	0.0674	33.50	33.50	35.00	33.50	34.00	2,280	33.719	-1.47%
2006-11-22	0	0.068	0.068	0.070	0.067	0.070	1,270,000	86,620	0.0682	34.00	34.00	35.00	33.50	35.00	2,540	34.102	-1.45%
2006-11-21	0	0.069	0.064	0.070	0.061	0.069	3,970,000	252,570	0.0636	34.50	32.00	35.00	30.50	34.50	7,940	31.810	2.99%
2006-11-20	0	0.067	0.066	0.069	0.066	0.072	2,790,000	188,860	0.0677	33.50	33.00	34.50	33.00	36.00	5,580	33.846	-2.90%
2006-11-17	0	0.069	0.065	0.069	0.066	0.085	22,600,000	1,663,300	0.0736	34.50	32.50	34.50	33.00	42.50	45,200	36.799	-6.76%
2006-11-16	0	0.074	0.072	0.074	0.059	0.075	10,560,000	722,540	0.0684	37.00	36.00	37.00	29.50	37.50	21,120	34.211	27.59%
2006-11-15	0	0.058	0.058	0.061	0.058	0.058	234,000	13,516	0.0578	29.00	29.00	30.50	29.00	29.00	468	28.880	-1.69%
2006-11-14	0	0.059	0.059	0.061	0.059	0.059	100,000	5,900	0.0590	29.50	29.50	30.50	29.50	29.50	200	29.500	1.72%
2006-11-13	0	0.058	0.058	0.061	0.058	0.059	600,000	35,100	0.0585	29.00	29.00	30.50	29.00	29.50	1,200	29.250	-4.92%
2006-11-10	0	0.061	0.060	0.061	0.059	0.061	1,960,000	117,020	0.0597	30.50	30.00	30.50	29.50	30.50	3,920	29.852	3.39%
2006-11-09	0	0.059	0.058	0.061	0.059	0.060	1,900,000	113,600	0.0598	29.50	29.00	30.50	29.50	30.00	3,800	29.895	1.72%
2006-11-08	0	0.058	0.058	0.059	0.058	0.062	1,770,000	105,580	0.0596	29.00	29.00	29.50	29.00	31.00	3,540	29.825	-4.92%
2006-11-07	0	0.061	0.061	0.062	0.061	0.062	35,260,000	2,162,360	0.0613	30.50	30.50	31.00	30.50	31.00	70,520	30.663	0.00%
2006-11-06	0	0.061	0.060	0.061	0.059	0.062	32,020,000	1,954,020	0.0610	30.50	30.00	30.50	29.50	31.00	64,040	30.512	0.00%
2006-11-03	0	0.061	0.061	0.062	0.060	0.061	35,600,000	2,150,870	0.0604	30.50	30.50	31.00	30.00	30.50	71,200	30.209	1.67%
2006-11-02	0	0.060	0.059	0.060	0.059	0.062	35,820,000	2,163,820	0.0604	30.00	29.50	30.00	29.50	31.00	71,640	30.204	0.00%
2006-11-01	0	0.060	0.058	0.060	0.060	0.060	18,880,000	1,132,800	0.0600	30.00	29.00	30.00	30.00	30.00	37,760	30.000	0.00%
2006-10-31	0	0.060	0.059	0.061	0.057	0.060	13,000,000	776,600	0.0597	30.00	29.50	30.50	28.50	30.00	26,000	29.869	5.26%
2006-10-27	0	0.057	0.057	0.060	0.057	0.060	820,000	47,100	0.0574	28.50	28.50	30.00	28.50	30.00	1,640	28.720	-5.00%
2006-10-26	0	0.060	0.059	0.060	0.059	0.062	4,660,000	282,280	0.0606	30.00	29.50	30.00	29.50	31.00	9,320	30.288	1.69%
2006-10-25	0	0.059	0.058	0.059	0.055	0.059	13,410,000	785,060	0.0585	29.50	29.00	29.50	27.50	29.50	26,820	29.271	0.00%
2006-10-24	0	0.059	0.058	0.059	0.058	0.061	7,400,000	437,700	0.0591	29.50	29.00	29.50	29.00	30.50	14,800	29.574	-3.28%
2006-10-23	0	0.061	0.060	0.061	0.061	0.062	5,800,000	356,060	0.0614	30.50	30.00	30.50	30.50	31.00	11,600	30.695	-6.15%
2006-10-20	0	0.065	0.063	0.068	0.063	0.065	440,000	28,320	0.0644	32.50	31.50	34.00	31.50	32.50	880	32.182	4.84%
2006-10-19	0	0.062	0.062	0.065	0.062	0.065	250,000	16,030	0.0641	31.00	31.00	32.50	31.00	32.50	500	32.060	-4.62%
2006-10-18	0	0.065	0.065	0.067	0.065	0.067	460,000	30,380	0.0660	32.50	32.50	33.50	32.50	33.50	920	33.022	-1.52%
2006-10-17	0	0.066	0.062	0.067	-	-	0	0	-	33.00	31.00	33.50	-	-	0	-	0.00%
2006-10-16	0	0.066	0.062	0.066	0.066	0.066	160,000	10,340	0.0646	33.00	31.00	33.00	33.00	33.00	320	32.313	3.12%
2006-10-13	0	0.064	0.061	0.067	0.064	0.064	100,000	6,400	0.0640	32.00	30.50	33.50	32.00	32.00	200	32.000	0.00%
2006-10-12	0	0.064	0.064	0.066	0.062	0.062	100,000	6,200	0.0620	32.00	32.00	33.00	31.00	31.00	200	31.000	0.00%
2006-10-11	0	0.064	0.064	0.068	0.064	0.065	470,000	30,320	0.0645	32.00	32.00	34.00	32.00	32.50	940	32.255	-1.54%
2006-10-10	0	0.065	0.064	0.067	0.060	0.066	3,100,000	198,420	0.0640	32.50	32.00	33.50	30.00	33.00	6,200	32.003	4.84%
2006-10-09	0	0.062	0.061	0.064	0.061	0.062	1,660,000	102,720	0.0619	31.00	30.50	32.00	30.50	31.00	3,320	30.940	-3.13%
2006-10-06	0	0.064	0.064	0.067	0.063	0.068	1,300,000	85,200	0.0655	32.00	32.00	33.50	31.50	34.00	2,600	32.769	-1.54%
2006-10-05	0	0.065	0.064	0.067	0.065	0.066	1,060,000	69,400	0.0655	32.50	32.00	33.50	32.50	33.00	2,120	32.736	-4.41%
2006-10-04	0	0.068	0.065	0.068	0.067	0.068	880,000	59,240	0.0673	34.00	32.50	34.00	33.50	34.00	1,760	33.659	1.49%
2006-10-03	0	0.067	0.067	0.069	0.067	0.067	40,000	2,680	0.0670	33.50	33.50	34.50	33.50	33.50	80	33.500	-2.90%
2006-09-29	0	0.069	0.067	0.069	0.065	0.069	1,271,000	86,466	0.0680	34.50	33.50	34.50	32.50	34.50	2,542	34.015	4.55%
2006-09-28	0	0.066	0.066	0.068	0.065	0.069	1,005,000	67,310	0.0670	33.00	33.00	34.00	32.50	34.50	2,010	33.488	0.00%
2006-09-27	0	0.066	0.066	0.069	0.066	0.067	1,000,000	66,780	0.0668	33.00	33.00	34.50	33.00	33.50	2,000	33.390	0.00%
2006-09-26	0	0.066	0.066	0.072	0.065	0.066	530,000	34,900	0.0658	33.00	33.00	36.00	32.50	33.00	1,060	32.925	-4.35%
2006-09-25	0	0.069	0.069	0.070	0.069	0.070	880,000	61,020	0.0693	34.50	34.50	35.00	34.50	35.00	1,760	34.670	-1.43%
2006-09-22	0	0.070	0.070	0.072	0.070	0.071	3,100,000	218,200	0.0704	35.00	35.00	36.00	35.00	35.50	6,200	35.194	-1.41%
2006-09-21	0	0.071	0.070	0.072	0.068	0.073	2,988,000	211,204	0.0707	35.50	35.00	36.00	34.00	36.50	5,976	35.342	-1.39%
2006-09-20	0	0.072	0.072	0.074	0.070	0.074	4,660,000	338,460	0.0726	36.00	36.00	37.00	35.00	37.00	9,320	36.315	-4.00%
2006-09-19	0	0.075	0.075	0.078	0.075	0.075	560,000	42,000	0.0750	37.50	37.50	39.00	37.50	37.50	1,120	37.500	0.00%
2006-09-18	0	0.075	0.075	0.078	0.075	0.078	2,500,000	187,880	0.0752	37.50	37.50	39.00	37.50	39.00	5,000	37.576	-3.85%
2006-09-15	0	0.078	0.076	0.078	0.075	0.078	2,180,000	169,800	0.0779	39.00	38.00	39.00	37.50	39.00	4,360	38.945	1.30%
2006-09-14	0	0.077	0.077	0.078	0.075	0.078	3,680,000	281,560	0.0765	38.50	38.50	39.00	37.50	39.00	7,360	38.255	1.32%
2006-09-13	0	0.076	0.075	0.077	0.074	0.077	1,030,000	78,050	0.0758	38.00	37.50	38.50	37.00	38.50	2,060	37.888	0.00%
2006-09-12	0	0.076	0.075	0.076	0.074	0.077	2,760,000	206,600	0.0749	38.00	37.50	38.00	37.00	38.50	5,520	37.428	-2.56%
2006-09-11	0	0.078	0.074	0.078	0.075	0.079	16,520,000	1,274,100	0.0771	39.00	37.00	39.00	37.50	39.50	33,040	38.562	1.30%
2006-09-08	0	0.077	0.077	0.079	0.076	0.081	2,500,000	193,600	0.0774	38.50	38.50	39.50	38.00	40.50	5,000	38.720	-1.28%
2006-09-07	0	0.078	0.075	0.078	0.076	0.078	1,980,000	152,180	0.0769	39.00	37.50	39.00	38.00	39.00	3,960	38.429	-2.50%
2006-09-06	0	0.080	0.076	0.080	0.075	0.080	6,820,000	529,740	0.0777	40.00	38.00	40.00	37.50	40.00	13,640	38.837	3.90%
2006-09-05	0	0.077	0.077	0.078	0.076	0.078	4,060,000	311,920	0.0768	38.50	38.50	39.00	38.00	39.00	8,120	38.414	-3.75%
2006-09-04	0	0.080	0.078	0.080	0.076	0.080	1,500,000	117,040	0.0780	40.00	39.00	40.00	38.00	40.00	3,000	39.013	2.56%
2006-09-01	0	0.078	0.076	0.085	0.075	0.080	2,150,000	165,800	0.0771	39.00	38.00	42.50	37.50	40.00	4,300	38.558	2.63%
2006-08-31	0	0.076	0.076	0.082	0.076	0.080	1,740,000	136,580	0.0785	38.00	38.00	41.00	38.00	40.00	3,480	39.247	-2.56%
2006-08-30	0	0.078	0.077	0.078	0.074	0.079	3,045,000	232,735	0.0764	39.00	38.50	39.00	37.00	39.50	6,090	38.216	-1.27%
2006-08-29	0	0.079	0.076	0.079	-	-	0	0	-	39.50	38.00	39.50	-	-	0	-	-1.25%
2006-08-28	0	0.080	0.078	0.080	0.080	0.080	360,000	28,800	0.0800	40.00	39.00	40.00	40.00	40.00	720	40.000	1.27%
2006-08-25	0	0.079	0.077	0.080	0.076	0.079	1,420,000	110,420	0.0778	39.50	38.50	40.00	38.00	39.50	2,840	38.880	2.60%
2006-08-24	0	0.077	0.077	0.078	0.077	0.077	1,600,000	123,200	0.0770	38.50	38.50	39.00	38.50	38.50	3,200	38.500	-6.10%
2006-08-23	0	0.082	0.078	0.082	0.078	0.083	200,000	16,100	0.0805	41.00	39.00	41.00	39.00	41.50	400	40.250	1.23%
2006-08-22	0	0.081	0.078	0.081	-	-	0	0	-	40.50	39.00	40.50	-	-	0	-	0.00%
2006-08-21	0	0.081	0.078	0.082	0.078	0.081	1,700,000	135,240	0.0796	40.50	39.00	41.00	39.00	40.50	3,400	39.776	0.00%
2006-08-18	0	0.081	0.079	0.083	0.080	0.082	1,580,000	127,740	0.0808	40.50	39.50	41.50	40.00	41.00	3,160	40.424	0.00%
2006-08-17	0	0.081	0.079	0.081	0.080	0.084	3,940,000	321,280	0.0815	40.50	39.50	40.50	40.00	42.00	7,880	40.772	-1.22%
2006-08-16	0	0.082	0.081	0.084	0.082	0.082	1,800,000	147,600	0.0820	41.00	40.50	42.00	41.00	41.00	3,600	41.000	-3.53%
2006-08-15	0	0.085	0.082	0.086	0.080	0.088	7,110,000	595,230	0.0837	42.50	41.00	43.00	40.00	44.00	14,220	41.859	1.19%
2006-08-14	0	0.084	0.084	0.086	0.080	0.088	2,640,000	221,500	0.0839	42.00	42.00	43.00	40.00	44.00	5,280	41.951	2.44%
2006-08-11	0	0.082	0.079	0.083	0.078	0.082	1,984,000	159,252	0.0803	41.00	39.50	41.50	39.00	41.00	3,968	40.134	-1.20%
2006-08-10	0	0.083	0.083	0.085	0.082	0.091	9,872,000	846,556	0.0858	41.50	41.50	42.50	41.00	45.50	19,744	42.877	6.41%
2006-08-09	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2006-08-03	0	0.078	0.078	0.082	0.078	0.081	370,000	29,080	0.0786	39.00	39.00	41.00	39.00	40.50	740	39.297	0.00%
2006-08-02	0	0.078	0.078	0.082	0.076	0.080	6,600,000	519,400	0.0787	39.00	39.00	41.00	38.00	40.00	13,200	39.348	5.41%
2006-08-01	0	0.074	0.074	0.075	0.071	0.074	2,280,000	165,260	0.0725	37.00	37.00	37.50	35.50	37.00	4,560	36.241	1.37%
2006-07-31	0	0.073	0.073	0.076	0.073	0.077	6,150,000	456,230	0.0742	36.50	36.50	38.00	36.50	38.50	12,300	37.092	-5.19%
2006-07-28	0	0.077	0.077	0.079	0.077	0.079	1,741,000	136,370	0.0783	38.50	38.50	39.50	38.50	39.50	3,482	39.164	-2.53%
2006-07-27	0	0.079	0.078	0.080	0.078	0.081	5,510,000	437,270	0.0794	39.50	39.00	40.00	39.00	40.50	11,020	39.680	-2.47%
2006-07-26	0	0.081	0.081	0.083	0.081	0.082	1,520,000	124,100	0.0816	40.50	40.50	41.50	40.50	41.00	3,040	40.822	-3.57%
2006-07-25	0	0.084	0.082	0.084	0.081	0.084	1,895,000	157,585	0.0832	42.00	41.00	42.00	40.50	42.00	3,790	41.579	-1.18%
2006-07-24	0	0.085	0.082	0.085	0.081	0.085	110,000	9,050	0.0823	42.50	41.00	42.50	40.50	42.50	220	41.136	1.19%
2006-07-21	0	0.084	0.084	0.085	0.082	0.084	200,000	16,680	0.0834	42.00	42.00	42.50	41.00	42.00	400	41.700	1.20%
2006-07-20	0	0.083	0.082	0.084	0.083	0.086	320,000	27,220	0.0851	41.50	41.00	42.00	41.50	43.00	640	42.531	-3.49%
2006-07-19	0	0.086	0.084	0.087	0.082	0.086	1,105,000	91,705	0.0830	43.00	42.00	43.50	41.00	43.00	2,210	41.495	-3.37%
2006-07-18	0	0.089	0.084	0.089	0.089	0.089	340,000	30,260	0.0890	44.50	42.00	44.50	44.50	44.50	680	44.500	3.49%
2006-07-17	0	0.086	0.083	0.086	0.086	0.089	600,000	51,920	0.0865	43.00	41.50	43.00	43.00	44.50	1,200	43.267	2.38%
2006-07-14	0	0.084	0.084	0.085	0.080	0.085	2,320,000	189,080	0.0815	42.00	42.00	42.50	40.00	42.50	4,640	40.750	1.20%
2006-07-13	0	0.083	0.083	0.086	0.082	0.086	2,111,000	176,905	0.0838	41.50	41.50	43.00	41.00	43.00	4,222	41.901	-4.60%
2006-07-12	0	0.087	0.087	0.088	0.085	0.088	2,320,000	198,500	0.0856	43.50	43.50	44.00	42.50	44.00	4,640	42.780	-1.14%
2006-07-11	0	0.088	0.086	0.088	0.082	0.088	740,000	63,720	0.0861	44.00	43.00	44.00	41.00	44.00	1,480	43.054	0.00%
2006-07-10	0	0.088	0.088	0.089	0.086	0.088	400,000	34,540	0.0864	44.00	44.00	44.50	43.00	44.00	800	43.175	0.00%
2006-07-07	0	0.088	0.088	0.091	0.088	0.091	440,000	39,380	0.0895	44.00	44.00	45.50	44.00	45.50	880	44.750	0.00%
2006-07-06	0	0.088	0.088	0.090	0.087	0.090	300,000	26,420	0.0881	44.00	44.00	45.00	43.50	45.00	600	44.033	0.00%
2006-07-05	0	0.088	0.088	0.090	0.087	0.090	1,800,000	158,700	0.0882	44.00	44.00	45.00	43.50	45.00	3,600	44.083	0.00%
2006-07-04	0	0.088	0.088	0.089	0.086	0.089	2,420,000	213,320	0.0881	44.00	44.00	44.50	43.00	44.50	4,840	44.074	-2.22%
2006-07-03	0	0.090	0.089	0.090	0.086	0.090	960,000	85,940	0.0895	45.00	44.50	45.00	43.00	45.00	1,920	44.760	1.12%
2006-06-30	0	0.089	0.089	0.091	0.087	0.091	2,330,000	208,700	0.0896	44.50	44.50	45.50	43.50	45.50	4,660	44.785	-1.11%
2006-06-29	0	0.090	0.088	0.090	0.087	0.090	1,160,000	103,280	0.0890	45.00	44.00	45.00	43.50	45.00	2,320	44.517	4.65%
2006-06-28	0	0.086	0.085	0.086	0.085	0.086	2,560,000	218,760	0.0855	43.00	42.50	43.00	42.50	43.00	5,120	42.727	-1.15%
2006-06-27	0	0.087	0.087	0.091	0.082	0.093	3,120,000	273,200	0.0876	43.50	43.50	45.50	41.00	46.50	6,240	43.782	-3.33%
2006-06-26	0	0.090	0.090	0.095	0.089	0.090	6,300,000	566,400	0.0899	45.00	45.00	47.50	44.50	45.00	12,600	44.952	-1.10%
2006-06-23	0	0.091	0.091	0.094	0.088	0.095	2,400,000	223,740	0.0932	45.50	45.50	47.00	44.00	47.50	4,800	46.613	-2.15%
2006-06-22	0	0.093	0.090	0.094	0.089	0.095	5,220,000	479,100	0.0918	46.50	45.00	47.00	44.50	47.50	10,440	45.891	0.00%
2006-06-21	0	0.093	0.093	0.095	0.090	0.093	3,283,000	301,021	0.0917	46.50	46.50	47.50	45.00	46.50	6,566	45.845	5.68%
2006-06-20	0	0.088	0.088	0.091	0.087	0.090	3,755,000	332,980	0.0887	44.00	44.00	45.50	43.50	45.00	7,510	44.338	-4.35%
2006-06-19	0	0.092	0.092	0.093	0.091	0.093	5,200,000	477,820	0.0919	46.00	46.00	46.50	45.50	46.50	10,400	45.944	-1.08%
2006-06-16	0	0.093	0.093	0.095	0.093	0.098	4,720,000	452,300	0.0958	46.50	46.50	47.50	46.50	49.00	9,440	47.913	-1.06%
2006-06-15	0	0.094	0.093	0.095	0.093	0.096	2,700,000	255,360	0.0946	47.00	46.50	47.50	46.50	48.00	5,400	47.289	2.17%
2006-06-14	0	0.092	0.092	0.094	0.086	0.094	9,100,000	840,600	0.0924	46.00	46.00	47.00	43.00	47.00	18,200	46.187	3.37%
2006-06-13	0	0.089	0.089	0.090	0.089	0.100	12,640,000	1,183,800	0.0937	44.50	44.50	45.00	44.50	50.00	25,280	46.828	-13.59%
2006-06-12	0	0.103	0.103	0.108	0.101	0.108	5,730,000	600,910	0.1049	51.50	51.50	54.00	50.50	54.00	11,460	52.435	-4.63%
2006-06-09	0	0.108	0.106	0.108	0.103	0.112	13,700,000	1,471,120	0.1074	54.00	53.00	54.00	51.50	56.00	27,400	53.691	-6.09%
2006-06-08	0	0.115	0.111	0.115	0.105	0.125	19,140,000	2,164,800	0.1131	57.50	55.50	57.50	52.50	62.50	38,280	56.552	-4.17%
2006-06-07	1	-	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
2006-05-29	0	0.120	0.119	0.120	0.118	0.124	51,760,000	6,266,000	0.1211	60.00	59.50	60.00	59.00	62.00	103,520	60.529	2.56%
2006-05-26	0	0.117	0.116	0.117	0.113	0.127	116,150,000	13,851,460	0.1193	58.50	58.00	58.50	56.50	63.50	232,300	59.627	1.74%
2006-05-25	0	0.115	0.114	0.116	0.100	0.120	21,670,000	2,486,100	0.1147	57.50	57.00	58.00	50.00	60.00	43,340	57.363	3.60%
2006-05-24	0	0.111	0.110	0.111	0.111	0.126	512,810,000	59,551,510	0.1161	55.50	55.00	55.50	55.50	63.00	1,025,620	58.064	-11.20%
2006-05-23	1	-	-	-	-	-	0	0	-	62.50	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	62.50	-	-	-	-	0	-	0.00%
2006-05-19	0	0.125	0.123	0.125	0.124	0.127	8,793,000	1,101,740	0.1253	62.50	61.50	62.50	62.00	63.50	17,586	62.649	1.63%
2006-05-18	0	0.123	0.122	0.123	0.120	0.127	16,912,000	2,092,700	0.1237	61.50	61.00	61.50	60.00	63.50	33,824	61.870	-3.91%
2006-05-17	0	0.128	0.127	0.128	0.126	0.132	37,230,000	4,770,400	0.1281	64.00	63.50	64.00	63.00	66.00	74,460	64.067	3.23%
2006-05-16	0	0.124	0.123	0.125	0.119	0.129	25,230,000	3,116,590	0.1235	62.00	61.50	62.50	59.50	64.50	50,460	61.764	4.20%
2006-05-15	0	0.119	0.118	0.119	0.113	0.127	21,960,000	2,676,820	0.1219	59.50	59.00	59.50	56.50	63.50	43,920	60.948	1.71%
2006-05-12	0	0.117	0.116	0.120	0.110	0.119	10,880,000	1,262,300	0.1160	58.50	58.00	60.00	55.00	59.50	21,760	58.010	1.74%
2006-05-11	0	0.115	0.115	0.116	0.111	0.120	11,805,000	1,357,850	0.1150	57.50	57.50	58.00	55.50	60.00	23,610	57.512	-4.17%
2006-05-10	0	0.120	0.119	0.121	0.118	0.124	10,080,000	1,213,180	0.1204	60.00	59.50	60.50	59.00	62.00	20,160	60.178	-2.44%
2006-05-09	0	0.123	0.123	0.124	0.118	0.132	64,285,000	7,883,680	0.1226	61.50	61.50	62.00	59.00	66.00	128,570	61.318	-3.91%
2006-05-08	0	0.128	0.126	0.128	0.122	0.137	119,190,000	15,489,850	0.1300	64.00	63.00	64.00	61.00	68.50	238,380	64.980	4.92%
2006-05-04	0	0.122	0.120	0.121	0.117	0.133	155,795,000	19,374,460	0.1244	61.00	60.00	60.50	58.50	66.50	311,590	62.179	4.27%
2006-05-03	1	-	-	-	-	-	0	0	-	58.50	-	-	-	-	0	-	0.00%
2006-05-02	0	0.117	0.116	0.117	0.100	0.118	33,593,000	3,756,820	0.1118	58.50	58.00	58.50	50.00	59.00	67,186	55.917	11.43%
2006-04-28	0	0.105	0.106	0.108	0.098	0.108	7,220,000	739,340	0.1024	52.50	53.00	54.00	49.00	54.00	14,440	51.201	0.00%
2006-04-27	0	0.105	0.105	0.106	0.099	0.105	15,152,000	1,582,132	0.1044	52.50	52.50	53.00	49.50	52.50	30,304	52.209	5.00%
2006-04-26	0	0.100	0.096	0.101	0.085	0.100	10,250,000	985,930	0.0962	50.00	48.00	50.50	42.50	50.00	20,500	48.094	12.36%
2006-04-25	0	0.089	0.088	0.091	0.089	0.096	2,710,000	247,150	0.0912	44.50	44.00	45.50	44.50	48.00	5,420	45.600	-1.11%
2006-04-24	0	0.090	0.090	0.094	0.090	0.099	10,560,000	976,180	0.0924	45.00	45.00	47.00	45.00	49.50	21,120	46.221	-10.89%
2006-04-21	0	0.101	0.098	0.102	0.095	0.101	2,160,000	216,580	0.1003	50.50	49.00	51.00	47.50	50.50	4,320	50.134	-0.98%
2006-04-20	0	0.102	0.102	0.104	0.100	0.110	9,580,000	989,040	0.1032	51.00	51.00	52.00	50.00	55.00	19,160	51.620	-5.56%
2006-04-19	0	0.108	0.106	0.107	0.098	0.115	34,880,000	3,783,415	0.1085	54.00	53.00	53.50	49.00	57.50	69,760	54.235	8.00%
2006-04-18	0	0.100	0.099	0.100	0.096	0.101	3,150,000	312,140	0.0991	50.00	49.50	50.00	48.00	50.50	6,300	49.546	3.09%
2006-04-13	0	0.097	0.095	0.097	0.094	0.097	290,000	27,650	0.0953	48.50	47.50	48.50	47.00	48.50	580	47.672	2.11%
2006-04-12	0	0.095	0.095	0.099	0.095	0.100	4,800,000	466,640	0.0972	47.50	47.50	49.50	47.50	50.00	9,600	48.608	-3.06%
2006-04-11	0	0.098	0.098	0.099	0.095	0.099	1,980,000	193,000	0.0975	49.00	49.00	49.50	47.50	49.50	3,960	48.737	1.03%
2006-04-10	0	0.097	0.097	0.100	0.093	0.098	2,480,000	238,300	0.0961	48.50	48.50	50.00	46.50	49.00	4,960	48.044	3.19%
2006-04-07	0	0.094	0.093	0.097	0.094	0.103	7,020,000	697,320	0.0993	47.00	46.50	48.50	47.00	51.50	14,040	49.667	-7.84%
2006-04-06	0	0.102	0.101	0.103	0.097	0.102	14,500,000	1,449,720	0.1000	51.00	50.50	51.50	48.50	51.00	29,000	49.990	5.15%
2006-04-04	0	0.097	0.096	0.097	0.096	0.098	2,640,000	255,880	0.0969	48.50	48.00	48.50	48.00	49.00	5,280	48.462	0.00%
2006-04-03	0	0.097	0.095	0.097	0.089	0.098	5,900,000	560,500	0.0950	48.50	47.50	48.50	44.50	49.00	11,800	47.500	7.78%
2006-03-31	0	0.090	0.089	0.090	0.088	0.094	4,740,000	430,160	0.0908	45.00	44.50	45.00	44.00	47.00	9,480	45.376	-5.26%
2006-03-30	0	0.095	0.094	0.095	0.093	0.103	23,810,000	2,328,820	0.0978	47.50	47.00	47.50	46.50	51.50	47,620	48.904	-5.94%
2006-03-29	0	0.101	0.101	0.103	0.081	0.103	44,272,000	4,153,416	0.0938	50.50	50.50	51.50	40.50	51.50	88,544	46.908	24.69%
2006-03-28	0	0.081	0.079	0.083	0.081	0.081	100,000	8,100	0.0810	40.50	39.50	41.50	40.50	40.50	200	40.500	1.25%
2006-03-27	0	0.080	0.079	0.081	0.080	0.081	2,740,000	219,340	0.0801	40.00	39.50	40.50	40.00	40.50	5,480	40.026	-1.23%
2006-03-24	0	0.081	0.081	0.083	0.081	0.083	840,000	68,840	0.0820	40.50	40.50	41.50	40.50	41.50	1,680	40.976	-2.41%
2006-03-23	0	0.083	0.081	0.083	0.080	0.083	900,000	72,540	0.0806	41.50	40.50	41.50	40.00	41.50	1,800	40.300	3.75%
2006-03-22	0	0.080	0.080	0.082	0.080	0.082	1,580,000	128,400	0.0813	40.00	40.00	41.00	40.00	41.00	3,160	40.633	-2.44%
2006-03-21	0	0.082	0.082	0.084	0.079	0.083	840,000	68,440	0.0815	41.00	41.00	42.00	39.50	41.50	1,680	40.738	-1.20%
2006-03-20	0	0.083	0.080	0.084	0.083	0.083	1,000,000	83,000	0.0830	41.50	40.00	42.00	41.50	41.50	2,000	41.500	0.00%
2006-03-17	0	0.083	0.080	0.083	0.083	0.083	302,000	25,060	0.0830	41.50	40.00	41.50	41.50	41.50	604	41.490	2.47%
2006-03-16	0	0.081	0.080	0.081	0.083	0.083	100,000	8,300	0.0830	40.50	40.00	40.50	41.50	41.50	200	41.500	-1.22%
2006-03-15	0	0.082	0.082	0.084	0.080	0.084	3,120,000	258,500	0.0829	41.00	41.00	42.00	40.00	42.00	6,240	41.426	1.23%
2006-03-14	0	0.081	0.081	0.082	0.078	0.081	2,110,000	167,200	0.0792	40.50	40.50	41.00	39.00	40.50	4,220	39.621	-1.22%
2006-03-13	0	0.082	0.082	0.083	0.078	0.078	720,000	56,000	0.0778	41.00	41.00	41.50	39.00	39.00	1,440	38.889	5.13%
2006-03-10	0	0.078	0.078	0.083	0.078	0.080	440,000	34,400	0.0782	39.00	39.00	41.50	39.00	40.00	880	39.091	-4.88%
2006-03-09	0	0.082	0.078	0.082	0.083	0.083	420,000	34,860	0.0830	41.00	39.00	41.00	41.50	41.50	840	41.500	5.13%
2006-03-08	0	0.078	0.078	0.080	0.078	0.083	1,120,000	88,860	0.0793	39.00	39.00	40.00	39.00	41.50	2,240	39.670	-2.50%
2006-03-07	0	0.080	0.080	0.082	0.080	0.083	1,730,000	142,780	0.0825	40.00	40.00	41.00	40.00	41.50	3,460	41.266	-3.61%
2006-03-06	0	0.083	0.083	0.084	0.082	0.084	1,310,000	108,580	0.0829	41.50	41.50	42.00	41.00	42.00	2,620	41.443	6.41%
2006-03-03	0	0.078	0.078	0.082	0.078	0.080	620,000	48,680	0.0785	39.00	39.00	41.00	39.00	40.00	1,240	39.258	1.30%
2006-03-02	0	0.077	0.077	0.080	0.076	0.082	2,160,000	169,560	0.0785	38.50	38.50	40.00	38.00	41.00	4,320	39.250	0.00%
2006-03-01	0	0.077	0.077	0.080	0.077	0.080	5,400,000	431,600	0.0799	38.50	38.50	40.00	38.50	40.00	10,800	39.963	-4.94%
2006-02-28	0	0.081	0.078	0.081	0.079	0.081	620,000	49,580	0.0800	40.50	39.00	40.50	39.50	40.50	1,240	39.984	1.25%
2006-02-27	0	0.080	0.080	0.081	0.078	0.082	3,020,000	240,960	0.0798	40.00	40.00	40.50	39.00	41.00	6,040	39.894	5.26%
2006-02-24	0	0.076	0.076	0.079	0.074	0.079	1,800,000	136,900	0.0761	38.00	38.00	39.50	37.00	39.50	3,600	38.028	-2.56%
2006-02-23	0	0.078	0.076	0.081	0.078	0.084	4,610,000	374,150	0.0812	39.00	38.00	40.50	39.00	42.00	9,220	40.580	4.00%
2006-02-22	1	-	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	37.50	-	-	-	-	0	-	0.00%
2006-02-17	0	0.075	0.075	0.080	0.074	0.075	2,100,000	156,400	0.0745	37.50	37.50	40.00	37.00	37.50	4,200	37.238	0.00%
2006-02-16	0	0.075	0.074	0.080	0.075	0.075	1,730,000	129,700	0.0750	37.50	37.00	40.00	37.50	37.50	3,460	37.486	0.00%
2006-02-15	0	0.075	0.075	0.079	0.075	0.078	680,000	52,220	0.0768	37.50	37.50	39.50	37.50	39.00	1,360	38.397	-3.85%
2006-02-14	0	0.078	0.076	0.078	0.074	0.078	1,840,000	138,880	0.0755	39.00	38.00	39.00	37.00	39.00	3,680	37.739	5.41%
2006-02-13	0	0.074	0.074	0.076	0.074	0.075	1,400,000	104,620	0.0747	37.00	37.00	38.00	37.00	37.50	2,800	37.364	-5.13%
2006-02-10	0	0.078	0.077	0.082	0.078	0.078	2,020,000	157,560	0.0780	39.00	38.50	41.00	39.00	39.00	4,040	39.000	4.00%
2006-02-09	0	0.075	0.075	0.080	0.074	0.079	7,120,000	546,280	0.0767	37.50	37.50	40.00	37.00	39.50	14,240	38.362	-5.06%
2006-02-08	0	0.079	0.078	0.079	0.076	0.079	6,900,000	534,000	0.0774	39.50	39.00	39.50	38.00	39.50	13,800	38.696	1.28%
2006-02-07	0	0.078	0.078	0.080	0.078	0.080	2,400,000	188,820	0.0787	39.00	39.00	40.00	39.00	40.00	4,800	39.338	-2.50%
2006-02-06	0	0.080	0.080	0.081	0.078	0.081	3,820,000	302,360	0.0792	40.00	40.00	40.50	39.00	40.50	7,640	39.576	0.00%
2006-02-03	0	0.080	0.079	0.082	0.080	0.082	2,600,000	208,900	0.0803	40.00	39.50	41.00	40.00	41.00	5,200	40.173	-2.44%
2006-02-02	0	0.082	0.081	0.084	0.080	0.083	2,180,000	177,700	0.0815	41.00	40.50	42.00	40.00	41.50	4,360	40.757	1.23%
2006-02-01	0	0.081	0.080	0.082	0.080	0.085	5,260,000	425,880	0.0810	40.50	40.00	41.00	40.00	42.50	10,520	40.483	-3.57%
2006-01-27	0	0.084	0.084	0.085	0.082	0.084	1,400,000	116,400	0.0831	42.00	42.00	42.50	41.00	42.00	2,800	41.571	1.20%
2006-01-26	0	0.083	0.082	0.085	-	-	0	0	-	41.50	41.00	42.50	-	-	0	-	0.00%
2006-01-25	0	0.083	0.081	0.085	0.080	0.083	3,860,000	314,600	0.0815	41.50	40.50	42.50	40.00	41.50	7,720	40.751	2.47%
2006-01-24	0	0.081	0.080	0.084	0.080	0.081	440,000	35,580	0.0809	40.50	40.00	42.00	40.00	40.50	880	40.432	2.53%
2006-01-23	0	0.079	0.079	0.083	0.079	0.080	120,000	9,580	0.0798	39.50	39.50	41.50	39.50	40.00	240	39.917	-2.47%
2006-01-20	0	0.081	0.081	0.082	0.080	0.082	1,200,000	97,500	0.0813	40.50	40.50	41.00	40.00	41.00	2,400	40.625	-1.22%
2006-01-19	0	0.082	0.082	0.086	0.082	0.082	60,000	4,920	0.0820	41.00	41.00	43.00	41.00	41.00	120	41.000	0.00%
2006-01-18	0	0.082	0.082	0.085	0.082	0.085	440,000	36,680	0.0834	41.00	41.00	42.50	41.00	42.50	880	41.682	-2.38%
2006-01-17	0	0.084	0.081	0.085	0.084	0.087	760,000	64,240	0.0845	42.00	40.50	42.50	42.00	43.50	1,520	42.263	1.20%
2006-01-16	0	0.083	0.083	0.087	0.083	0.088	1,350,000	115,950	0.0859	41.50	41.50	43.50	41.50	44.00	2,700	42.944	-1.19%
2006-01-13	0	0.084	0.083	0.088	0.084	0.084	880,000	73,920	0.0840	42.00	41.50	44.00	42.00	42.00	1,760	42.000	-1.18%
2006-01-12	0	0.085	0.083	0.085	0.082	0.085	6,471,000	532,265	0.0823	42.50	41.50	42.50	41.00	42.50	12,942	41.127	2.41%
2006-01-11	0	0.083	0.083	0.086	0.083	0.083	2,000,000	166,000	0.0830	41.50	41.50	43.00	41.50	41.50	4,000	41.500	0.00%
2006-01-10	0	0.083	0.083	0.087	0.083	0.090	11,054,000	942,990	0.0853	41.50	41.50	43.50	41.50	45.00	22,108	42.654	0.00%
2006-01-09	0	0.083	0.082	0.087	0.083	0.086	9,050,000	758,120	0.0838	41.50	41.00	43.50	41.50	43.00	18,100	41.885	-4.60%
2006-01-06	0	0.087	0.085	0.088	0.084	0.088	10,080,000	863,440	0.0857	43.50	42.50	44.00	42.00	44.00	20,160	42.829	1.16%
2006-01-05	0	0.086	0.086	0.090	0.086	0.089	7,940,000	690,780	0.0870	43.00	43.00	45.00	43.00	44.50	15,880	43.500	-1.15%
2006-01-04	0	0.087	0.087	0.094	0.087	0.095	7,208,000	662,796	0.0920	43.50	43.50	47.00	43.50	47.50	14,416	45.976	-10.31%
2006-01-03	0	0.097	0.095	0.097	0.089	0.097	10,720,000	999,820	0.0933	48.50	47.50	48.50	44.50	48.50	21,440	46.633	8.99%
2005-12-30	0	0.089	0.089	0.094	0.089	0.090	300,000	26,940	0.0898	44.50	44.50	47.00	44.50	45.00	600	44.900	1.14%
2005-12-29	0	0.088	0.088	0.092	0.087	0.094	3,900,000	348,000	0.0892	44.00	44.00	46.00	43.50	47.00	7,800	44.615	-1.12%
2005-12-28	0	0.089	0.089	0.090	0.087	0.093	2,920,000	262,120	0.0898	44.50	44.50	45.00	43.50	46.50	5,840	44.884	-5.32%
2005-12-23	0	0.094	0.092	0.099	0.091	0.099	680,000	63,940	0.0940	47.00	46.00	49.50	45.50	49.50	1,360	47.015	-8.74%
2005-12-22	0	0.103	0.092	0.103	0.090	0.103	1,960,000	190,950	0.0974	51.50	46.00	51.50	45.00	51.50	3,920	48.712	9.57%
2005-12-21	0	0.094	0.092	0.094	0.092	0.100	6,320,000	603,200	0.0954	47.00	46.00	47.00	46.00	50.00	12,640	47.722	-6.00%
2005-12-20	0	0.100	0.100	0.102	0.098	0.105	16,890,000	1,725,500	0.1022	50.00	50.00	51.00	49.00	52.50	33,780	51.081	-0.99%
2005-12-19	0	0.101	0.101	0.103	0.101	0.107	12,610,000	1,299,900	0.1031	50.50	50.50	51.50	50.50	53.50	25,220	51.542	-3.81%
2005-12-16	0	0.105	0.102	0.105	0.102	0.115	64,856,000	6,927,080	0.1068	52.50	51.00	52.50	51.00	57.50	129,712	53.404	-3.67%
2005-12-15	0	0.109	0.108	0.109	0.100	0.111	32,098,000	3,411,739	0.1063	54.50	54.00	54.50	50.00	55.50	64,196	53.146	10.10%
2005-12-14	0	0.099	0.096	0.100	0.093	0.099	4,500,000	437,400	0.0972	49.50	48.00	50.00	46.50	49.50	9,000	48.600	1.02%
2005-12-13	0	0.098	0.095	0.099	0.092	0.099	10,040,000	973,220	0.0969	49.00	47.50	49.50	46.00	49.50	20,080	48.467	4.26%
2005-12-12	0	0.094	0.088	0.097	0.090	0.095	42,020,000	3,887,240	0.0925	47.00	44.00	48.50	45.00	47.50	84,040	46.255	0.00%
2005-12-09	0	0.094	0.094	0.097	0.093	0.102	6,210,000	607,300	0.0978	47.00	47.00	48.50	46.50	51.00	12,420	48.897	3.30%
2005-12-08	0	0.091	0.085	0.093	0.080	0.091	1,890,000	166,880	0.0883	45.50	42.50	46.50	40.00	45.50	3,780	44.148	7.06%
2005-12-07	0	0.085	0.078	0.087	0.085	0.085	300,000	25,500	0.0850	42.50	39.00	43.50	42.50	42.50	600	42.500	2.41%
2005-12-06	0	0.083	0.078	0.085	0.083	0.083	1,300,000	107,900	0.0830	41.50	39.00	42.50	41.50	41.50	2,600	41.500	3.75%
2005-12-05	0	0.080	0.080	0.085	0.080	0.087	240,000	19,340	0.0806	40.00	40.00	42.50	40.00	43.50	480	40.292	-5.88%
2005-12-02	0	0.085	0.080	0.085	-	-	10,000	700	0.0700	42.50	40.00	42.50	-	-	20	35.000	-3.41%
2005-12-01	0	0.088	0.082	0.088	-	-	0	0	-	44.00	41.00	44.00	-	-	0	-	0.00%
2005-11-30	0	0.088	0.088	0.090	0.083	0.091	1,760,000	155,740	0.0885	44.00	44.00	45.00	41.50	45.50	3,520	44.244	6.02%
2005-11-29	0	0.083	0.083	0.087	0.083	0.083	280,000	23,240	0.0830	41.50	41.50	43.50	41.50	41.50	560	41.500	-1.19%
2005-11-28	0	0.084	0.080	0.087	0.080	0.084	1,120,000	90,400	0.0807	42.00	40.00	43.50	40.00	42.00	2,240	40.357	0.00%
2005-11-25	0	0.084	0.075	0.084	-	-	0	0	-	42.00	37.50	42.00	-	-	0	-	0.00%
2005-11-24	0	0.084	0.078	0.084	-	-	0	0	-	42.00	39.00	42.00	-	-	0	-	-1.18%
2005-11-23	0	0.085	0.077	0.085	-	-	0	0	-	42.50	38.50	42.50	-	-	0	-	0.00%
2005-11-22	0	0.085	0.085	0.089	0.078	0.080	460,000	35,920	0.0781	42.50	42.50	44.50	39.00	40.00	920	39.043	4.94%
2005-11-21	0	0.081	0.080	0.085	0.076	0.081	250,000	19,600	0.0784	40.50	40.00	42.50	38.00	40.50	500	39.200	-4.71%
2005-11-18	0	0.085	0.084	0.087	0.085	0.092	9,340,000	831,600	0.0890	42.50	42.00	43.50	42.50	46.00	18,680	44.518	-2.30%
2005-11-17	0	0.087	0.086	0.087	0.077	0.087	1,630,000	135,420	0.0831	43.50	43.00	43.50	38.50	43.50	3,260	41.540	8.75%
2005-11-16	0	0.080	0.078	0.080	0.078	0.080	1,500,000	117,120	0.0781	40.00	39.00	40.00	39.00	40.00	3,000	39.040	1.27%
2005-11-15	0	0.079	0.079	0.082	0.076	0.082	640,000	50,360	0.0787	39.50	39.50	41.00	38.00	41.00	1,280	39.344	2.60%
2005-11-14	0	0.077	0.076	0.084	-	-	0	0	-	38.50	38.00	42.00	-	-	0	-	0.00%
2005-11-11	0	0.077	0.077	0.086	0.076	0.076	300,000	22,800	0.0760	38.50	38.50	43.00	38.00	38.00	600	38.000	-3.75%
2005-11-10	0	0.080	0.076	0.080	-	-	0	0	-	40.00	38.00	40.00	-	-	0	-	-2.44%
2005-11-09	0	0.082	0.073	0.082	-	-	0	0	-	41.00	36.50	41.00	-	-	0	-	0.00%
2005-11-08	0	0.082	0.072	0.082	-	-	0	0	-	41.00	36.00	41.00	-	-	0	-	-1.20%
2005-11-07	0	0.083	0.073	0.083	-	-	0	0	-	41.50	36.50	41.50	-	-	0	-	0.00%
2005-11-04	0	0.083	0.083	0.084	0.075	0.075	200,000	15,000	0.0750	41.50	41.50	42.00	37.50	37.50	400	37.500	6.41%
2005-11-03	0	0.078	0.076	0.086	0.078	0.078	100,000	7,800	0.0780	39.00	38.00	43.00	39.00	39.00	200	39.000	1.30%
2005-11-02	0	0.077	0.077	0.089	-	-	0	0	-	38.50	38.50	44.50	-	-	0	-	0.00%
2005-11-01	0	0.077	0.075	0.082	-	-	0	0	-	38.50	37.50	41.00	-	-	0	-	0.00%
2005-10-31	0	0.077	0.073	0.081	-	-	0	0	-	38.50	36.50	40.50	-	-	0	-	0.00%
2005-10-28	0	0.077	0.066	0.081	-	-	0	0	-	38.50	33.00	40.50	-	-	0	-	0.00%
2005-10-27	0	0.077	0.068	0.082	0.077	0.077	105,000	8,000	0.0762	38.50	34.00	41.00	38.50	38.50	210	38.095	0.00%
2005-10-26	0	0.077	0.077	0.084	-	-	0	0	-	38.50	38.50	42.00	-	-	0	-	0.00%
2005-10-25	0	0.077	0.077	0.084	-	-	0	0	-	38.50	38.50	42.00	-	-	0	-	0.00%
2005-10-24	0	0.077	0.077	0.086	-	-	0	0	-	38.50	38.50	43.00	-	-	0	-	0.00%
2005-10-21	0	0.077	0.077	0.085	-	-	26,000	1,960	0.0754	38.50	38.50	42.50	-	-	52	37.692	0.00%
2005-10-20	0	0.077	0.077	0.086	-	-	0	0	-	38.50	38.50	43.00	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	38.50	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	38.50	-	-	-	-	0	-	0.00%
2005-10-17	0	0.077	0.077	0.081	0.077	0.077	100,000	7,700	0.0770	38.50	38.50	40.50	38.50	38.50	200	38.500	-6.10%
2005-10-14	0	0.082	0.076	0.082	0.076	0.082	700,000	55,660	0.0795	41.00	38.00	41.00	38.00	41.00	1,400	39.757	2.50%
2005-10-13	0	0.080	0.076	0.083	0.077	0.080	470,000	37,360	0.0795	40.00	38.00	41.50	38.50	40.00	940	39.745	0.00%
2005-10-12	0	0.080	0.080	0.082	0.079	0.080	700,000	55,900	0.0799	40.00	40.00	41.00	39.50	40.00	1,400	39.929	1.27%
2005-10-10	0	0.079	0.079	0.084	0.079	0.082	200,000	16,340	0.0817	39.50	39.50	42.00	39.50	41.00	400	40.850	-2.47%
2005-10-07	0	0.081	0.081	0.083	0.081	0.082	2,121,000	172,796	0.0815	40.50	40.50	41.50	40.50	41.00	4,242	40.735	-1.22%
2005-10-06	0	0.082	0.082	0.087	0.082	0.082	220,000	18,040	0.0820	41.00	41.00	43.50	41.00	41.00	440	41.000	0.00%
2005-10-05	0	0.082	0.082	0.083	0.082	0.082	200,000	16,400	0.0820	41.00	41.00	41.50	41.00	41.00	400	41.000	-1.20%
2005-10-04	0	0.083	0.082	0.087	-	-	0	0	-	41.50	41.00	43.50	-	-	0	-	0.00%
2005-10-03	0	0.083	0.083	0.084	-	-	0	0	-	41.50	41.50	42.00	-	-	0	-	1.22%
2005-09-30	0	0.082	0.082	0.087	0.082	0.084	500,000	41,660	0.0833	41.00	41.00	43.50	41.00	42.00	1,000	41.660	-2.38%
2005-09-29	0	0.084	0.083	0.086	0.084	0.086	300,000	25,600	0.0853	42.00	41.50	43.00	42.00	43.00	600	42.667	-2.33%
2005-09-28	0	0.086	0.082	0.086	0.086	0.086	200,000	17,200	0.0860	43.00	41.00	43.00	43.00	43.00	400	43.000	-1.15%
2005-09-27	0	0.087	0.083	0.087	0.087	0.087	100,000	8,700	0.0870	43.50	41.50	43.50	43.50	43.50	200	43.500	1.16%
2005-09-26	0	0.086	0.083	0.087	0.086	0.087	4,420,000	380,520	0.0861	43.00	41.50	43.50	43.00	43.50	8,840	43.045	1.18%
2005-09-23	0	0.085	0.083	0.090	0.084	0.085	4,700,000	397,500	0.0846	42.50	41.50	45.00	42.00	42.50	9,400	42.287	1.19%
2005-09-22	0	0.084	0.084	0.085	0.084	0.084	1,040,000	87,360	0.0840	42.00	42.00	42.50	42.00	42.00	2,080	42.000	-1.18%
2005-09-21	0	0.085	0.084	0.087	0.085	0.087	1,540,000	133,740	0.0868	42.50	42.00	43.50	42.50	43.50	3,080	43.422	-2.30%
2005-09-20	0	0.087	0.085	0.087	0.088	0.088	294,000	25,760	0.0876	43.50	42.50	43.50	44.00	44.00	588	43.810	-3.33%
2005-09-16	0	0.090	0.088	0.092	0.090	0.090	60,000	5,400	0.0900	45.00	44.00	46.00	45.00	45.00	120	45.000	0.00%
2005-09-15	0	0.090	0.090	0.093	0.088	0.090	4,900,000	431,880	0.0881	45.00	45.00	46.50	44.00	45.00	9,800	44.069	2.27%
2005-09-14	0	0.088	0.086	0.090	0.086	0.088	6,020,000	529,720	0.0880	44.00	43.00	45.00	43.00	44.00	12,040	43.997	2.33%
2005-09-13	0	0.086	0.086	0.090	0.086	0.086	700,000	60,200	0.0860	43.00	43.00	45.00	43.00	43.00	1,400	43.000	-2.27%
2005-09-12	0	0.088	0.088	0.091	0.086	0.088	222,000	19,392	0.0874	44.00	44.00	45.50	43.00	44.00	444	43.676	0.00%
2005-09-09	0	0.088	0.088	0.089	0.087	0.090	460,000	40,320	0.0877	44.00	44.00	44.50	43.50	45.00	920	43.826	-2.22%
2005-09-08	0	0.090	0.089	0.092	0.090	0.091	1,140,000	103,140	0.0905	45.00	44.50	46.00	45.00	45.50	2,280	45.237	3.45%
2005-09-07	0	0.087	0.087	0.090	-	-	0	0	-	43.50	43.50	45.00	-	-	0	-	0.00%
2005-09-06	0	0.087	0.087	0.089	0.085	0.089	1,060,000	91,880	0.0867	43.50	43.50	44.50	42.50	44.50	2,120	43.340	2.35%
2005-09-05	0	0.085	0.085	0.090	0.084	0.085	260,000	21,900	0.0842	42.50	42.50	45.00	42.00	42.50	520	42.115	1.19%
2005-09-02	0	0.084	0.083	0.089	0.082	0.084	880,000	73,580	0.0836	42.00	41.50	44.50	41.00	42.00	1,760	41.807	-1.18%
2005-09-01	0	0.085	0.083	0.087	-	-	0	0	-	42.50	41.50	43.50	-	-	0	-	0.00%
2005-08-31	0	0.085	0.082	0.088	-	-	0	0	-	42.50	41.00	44.00	-	-	0	-	0.00%
2005-08-30	0	0.085	0.085	0.086	0.083	0.083	1,060,000	87,980	0.0830	42.50	42.50	43.00	41.50	41.50	2,120	41.500	2.41%
2005-08-29	0	0.083	0.083	0.088	0.082	0.083	420,000	34,540	0.0822	41.50	41.50	44.00	41.00	41.50	840	41.119	-1.19%
2005-08-26	0	0.084	0.084	0.089	0.082	0.085	680,000	57,240	0.0842	42.00	42.00	44.50	41.00	42.50	1,360	42.088	-2.33%
2005-08-25	0	0.086	0.086	0.087	-	-	0	0	-	43.00	43.00	43.50	-	-	0	-	2.38%
2005-08-24	0	0.084	0.084	0.088	0.084	0.084	240,000	20,160	0.0840	42.00	42.00	44.00	42.00	42.00	480	42.000	-5.62%
2005-08-23	0	0.089	0.089	0.090	0.085	0.085	300,000	25,500	0.0850	44.50	44.50	45.00	42.50	42.50	600	42.500	4.71%
2005-08-22	0	0.085	0.085	0.090	0.085	0.085	40,000	3,400	0.0850	42.50	42.50	45.00	42.50	42.50	80	42.500	-1.16%
2005-08-19	0	0.086	0.085	0.088	-	-	0	0	-	43.00	42.50	44.00	-	-	0	-	0.00%
2005-08-18	0	0.086	0.086	0.090	0.086	0.087	800,000	69,300	0.0866	43.00	43.00	45.00	43.00	43.50	1,600	43.313	0.00%
2005-08-17	0	0.086	0.086	0.091	0.086	0.091	640,000	57,240	0.0894	43.00	43.00	45.50	43.00	45.50	1,280	44.719	-1.15%
2005-08-16	0	0.087	0.087	0.092	0.087	0.087	20,000	1,740	0.0870	43.50	43.50	46.00	43.50	43.50	40	43.500	-4.40%
2005-08-15	0	0.091	0.086	0.093	-	-	15,000	1,200	0.0800	45.50	43.00	46.50	-	-	30	40.000	0.00%
2005-08-12	0	0.091	0.088	0.091	0.090	0.091	360,000	32,680	0.0908	45.50	44.00	45.50	45.00	45.50	720	45.389	-1.09%
2005-08-11	0	0.092	0.090	0.093	0.090	0.092	440,000	39,800	0.0905	46.00	45.00	46.50	45.00	46.00	880	45.227	1.10%
2005-08-10	0	0.091	0.090	0.092	0.085	0.092	2,180,000	195,400	0.0896	45.50	45.00	46.00	42.50	46.00	4,360	44.817	3.41%
2005-08-09	0	0.088	0.088	0.089	0.086	0.088	1,200,000	103,700	0.0864	44.00	44.00	44.50	43.00	44.00	2,400	43.208	2.33%
2005-08-08	0	0.086	0.086	0.090	0.086	0.087	500,000	43,300	0.0866	43.00	43.00	45.00	43.00	43.50	1,000	43.300	-4.44%
2005-08-05	0	0.090	0.087	0.091	0.089	0.090	520,000	46,580	0.0896	45.00	43.50	45.50	44.50	45.00	1,040	44.788	1.12%
2005-08-04	0	0.089	0.089	0.091	0.085	0.091	3,950,000	346,260	0.0877	44.50	44.50	45.50	42.50	45.50	7,900	43.830	5.95%
2005-08-03	0	0.084	0.084	0.088	0.084	0.089	3,500,000	301,440	0.0861	42.00	42.00	44.00	42.00	44.50	7,000	43.063	-3.45%
2005-08-02	0	0.087	0.085	0.092	0.087	0.087	305,000	26,500	0.0869	43.50	42.50	46.00	43.50	43.50	610	43.443	-1.14%
2005-08-01	0	0.088	0.088	0.092	0.088	0.089	1,718,000	152,096	0.0885	44.00	44.00	46.00	44.00	44.50	3,436	44.265	-2.22%
2005-07-29	0	0.090	0.090	0.094	0.090	0.091	1,480,000	133,280	0.0901	45.00	45.00	47.00	45.00	45.50	2,960	45.027	0.00%
2005-07-28	0	0.090	0.090	0.092	0.090	0.091	460,000	41,700	0.0907	45.00	45.00	46.00	45.00	45.50	920	45.326	-6.25%
2005-07-27	0	0.096	0.090	0.096	0.098	0.098	208,000	20,240	0.0973	48.00	45.00	48.00	49.00	49.00	416	48.654	6.67%
2005-07-26	0	0.090	0.090	0.093	0.090	0.093	160,000	14,700	0.0919	45.00	45.00	46.50	45.00	46.50	320	45.938	-3.23%
2005-07-25	0	0.093	0.090	0.093	0.093	0.093	2,000,000	186,000	0.0930	46.50	45.00	46.50	46.50	46.50	4,000	46.500	0.00%
2005-07-22	0	0.093	0.089	0.093	0.089	0.093	1,200,000	107,240	0.0894	46.50	44.50	46.50	44.50	46.50	2,400	44.683	4.49%
2005-07-21	0	0.089	0.089	0.091	0.089	0.089	520,000	46,680	0.0898	44.50	44.50	45.50	44.50	44.50	1,040	44.885	0.00%
2005-07-20	0	0.089	0.089	0.096	0.089	0.096	900,000	81,500	0.0906	44.50	44.50	48.00	44.50	48.00	1,800	45.278	0.00%
2005-07-19	0	0.089	0.089	0.095	0.089	0.091	1,500,000	135,180	0.0901	44.50	44.50	47.50	44.50	45.50	3,000	45.060	-3.26%
2005-07-18	0	0.092	0.091	0.095	-	-	0	0	-	46.00	45.50	47.50	-	-	0	-	0.00%
2005-07-15	0	0.092	0.091	0.095	0.092	0.092	300,000	27,600	0.0920	46.00	45.50	47.50	46.00	46.00	600	46.000	0.00%
2005-07-14	0	0.092	0.092	0.095	0.092	0.092	120,000	11,040	0.0920	46.00	46.00	47.50	46.00	46.00	240	46.000	1.10%
2005-07-13	0	0.091	0.091	0.096	0.090	0.091	1,000,000	90,780	0.0908	45.50	45.50	48.00	45.00	45.50	2,000	45.390	1.11%
2005-07-12	0	0.090	0.090	0.096	0.090	0.090	40,000	3,600	0.0900	45.00	45.00	48.00	45.00	45.00	80	45.000	-1.10%
2005-07-11	0	0.091	0.091	0.096	-	-	0	0	-	45.50	45.50	48.00	-	-	0	-	1.11%
2005-07-08	0	0.090	0.089	0.090	0.090	0.090	800,000	72,000	0.0900	45.00	44.50	45.00	45.00	45.00	1,600	45.000	0.00%
2005-07-07	0	0.090	0.089	0.091	0.090	0.095	1,180,000	109,340	0.0927	45.00	44.50	45.50	45.00	47.50	2,360	46.331	-4.26%
2005-07-06	0	0.094	0.094	0.096	0.094	0.096	1,760,000	167,140	0.0950	47.00	47.00	48.00	47.00	48.00	3,520	47.483	-2.08%
2005-07-05	0	0.096	0.096	0.097	0.096	0.097	1,390,000	133,480	0.0960	48.00	48.00	48.50	48.00	48.50	2,780	48.014	0.00%
2005-07-04	0	0.096	0.095	0.097	0.096	0.096	1,206,000	115,716	0.0960	48.00	47.50	48.50	48.00	48.00	2,412	47.975	-1.03%
2005-06-30	0	0.097	0.097	0.099	0.097	0.098	1,910,000	186,060	0.0974	48.50	48.50	49.50	48.50	49.00	3,820	48.707	1.04%
2005-06-29	0	0.096	0.096	0.100	0.096	0.096	100,000	9,600	0.0960	48.00	48.00	50.00	48.00	48.00	200	48.000	-2.04%
2005-06-28	0	0.098	0.098	0.100	0.094	0.098	1,660,000	160,480	0.0967	49.00	49.00	50.00	47.00	49.00	3,320	48.337	5.38%
2005-06-27	0	0.093	0.092	0.095	0.093	0.094	800,000	74,700	0.0934	46.50	46.00	47.50	46.50	47.00	1,600	46.688	-2.11%
2005-06-24	0	0.095	0.095	0.098	0.095	0.096	520,000	49,500	0.0952	47.50	47.50	49.00	47.50	48.00	1,040	47.596	-1.04%
2005-06-23	0	0.096	0.096	0.098	0.095	0.096	260,000	24,940	0.0959	48.00	48.00	49.00	47.50	48.00	520	47.962	1.05%
2005-06-22	0	0.095	0.095	0.098	0.091	0.096	5,555,000	525,065	0.0945	47.50	47.50	49.00	45.50	48.00	11,110	47.261	2.15%
2005-06-21	0	0.093	0.093	0.100	-	-	0	0	-	46.50	46.50	50.00	-	-	0	-	0.00%
2005-06-20	0	0.093	0.093	0.097	0.093	0.093	134,000	12,392	0.0925	46.50	46.50	48.50	46.50	46.50	268	46.239	0.00%
2005-06-17	0	0.093	0.091	0.098	-	-	0	0	-	46.50	45.50	49.00	-	-	0	-	0.00%
2005-06-16	0	0.093	0.093	0.095	0.093	0.094	900,000	83,940	0.0933	46.50	46.50	47.50	46.50	47.00	1,800	46.633	-2.11%
2005-06-15	0	0.095	0.094	0.098	0.094	0.095	1,680,000	159,400	0.0949	47.50	47.00	49.00	47.00	47.50	3,360	47.440	1.06%
2005-06-14	0	0.094	0.094	0.097	0.094	0.097	395,000	37,970	0.0961	47.00	47.00	48.50	47.00	48.50	790	48.063	-4.08%
2005-06-13	0	0.098	0.095	0.098	0.092	0.104	680,000	68,000	0.1000	49.00	47.50	49.00	46.00	52.00	1,360	50.000	1.03%
2005-06-10	0	0.097	0.097	0.100	0.095	0.097	390,000	37,420	0.0959	48.50	48.50	50.00	47.50	48.50	780	47.974	-3.00%
2005-06-09	0	0.100	0.097	0.100	0.100	0.100	180,000	18,000	0.1000	50.00	48.50	50.00	50.00	50.00	360	50.000	4.17%
2005-06-08	0	0.096	0.095	0.099	0.096	0.097	1,160,000	111,560	0.0962	48.00	47.50	49.50	48.00	48.50	2,320	48.086	0.00%
2005-06-07	0	0.096	0.096	0.100	0.094	0.100	540,000	52,040	0.0964	48.00	48.00	50.00	47.00	50.00	1,080	48.185	0.00%
2005-06-06	0	0.096	0.094	0.098	0.096	0.100	1,140,000	113,440	0.0995	48.00	47.00	49.00	48.00	50.00	2,280	49.754	-1.03%
2005-06-03	0	0.097	0.097	0.099	0.097	0.099	580,000	56,660	0.0977	48.50	48.50	49.50	48.50	49.50	1,160	48.845	-1.02%
2005-06-02	0	0.098	0.098	0.100	0.098	0.098	260,000	25,480	0.0980	49.00	49.00	50.00	49.00	49.00	520	49.000	-1.01%
2005-06-01	0	0.099	0.099	0.103	0.097	0.100	5,600,000	549,100	0.0981	49.50	49.50	51.50	48.50	50.00	11,200	49.027	2.06%
2005-05-31	0	0.097	0.096	0.099	0.097	0.097	880,000	85,200	0.0968	48.50	48.00	49.50	48.50	48.50	1,760	48.409	1.04%
2005-05-30	0	0.096	0.096	0.099	0.096	0.098	1,000,000	97,100	0.0971	48.00	48.00	49.50	48.00	49.00	2,000	48.550	-4.00%
2005-05-27	0	0.100	0.100	0.102	0.097	0.103	2,510,000	250,440	0.0998	50.00	50.00	51.00	48.50	51.50	5,020	49.888	1.01%
2005-05-26	0	0.099	0.099	0.100	0.096	0.100	1,630,000	159,560	0.0979	49.50	49.50	50.00	48.00	50.00	3,260	48.945	6.45%
2005-05-25	0	0.093	0.092	0.095	0.092	0.096	2,460,000	230,720	0.0938	46.50	46.00	47.50	46.00	48.00	4,920	46.894	-3.12%
2005-05-24	0	0.096	0.096	0.098	0.095	0.105	9,360,000	917,480	0.0980	48.00	48.00	49.00	47.50	52.50	18,720	49.011	-8.57%
2005-05-23	0	0.105	0.102	0.105	0.100	0.106	50,517,000	5,270,403	0.1043	52.50	51.00	52.50	50.00	53.00	101,034	52.165	-0.94%
2005-05-20	0	0.106	0.106	0.107	0.093	0.110	49,630,000	4,894,940	0.0986	53.00	53.00	53.50	46.50	55.00	99,260	49.314	9.28%
2005-05-19	0	0.097	0.097	0.098	0.092	0.102	24,220,000	2,361,780	0.0975	48.50	48.50	49.00	46.00	51.00	48,440	48.757	7.78%
2005-05-18	0	0.090	0.090	0.091	0.089	0.093	68,580,000	6,273,440	0.0915	45.00	45.00	45.50	44.50	46.50	137,160	45.738	1.12%
2005-05-17	0	0.089	0.088	0.090	0.080	0.094	91,220,000	7,421,340	0.0814	44.50	44.00	45.00	40.00	47.00	182,440	40.678	9.88%
2005-05-13	0	0.081	0.080	0.084	0.080	0.082	3,900,000	314,160	0.0806	40.50	40.00	42.00	40.00	41.00	7,800	40.277	-1.22%
2005-05-12	0	0.082	0.080	0.085	0.080	0.083	3,970,000	321,840	0.0811	41.00	40.00	42.50	40.00	41.50	7,940	40.534	2.50%
2005-05-11	0	0.080	0.080	0.081	0.080	0.083	8,860,000	724,300	0.0817	40.00	40.00	40.50	40.00	41.50	17,720	40.875	-4.76%
2005-05-10	0	0.084	0.083	0.084	0.082	0.085	7,920,000	667,080	0.0842	42.00	41.50	42.00	41.00	42.50	15,840	42.114	1.20%
2005-05-09	0	0.083	0.082	0.083	0.082	0.089	25,820,000	2,157,500	0.0836	41.50	41.00	41.50	41.00	44.50	51,640	41.780	-6.74%
2005-05-06	0	0.089	0.089	0.093	0.089	0.092	520,000	47,380	0.0911	44.50	44.50	46.50	44.50	46.00	1,040	45.558	-3.26%
2005-05-05	0	0.092	0.092	0.095	0.092	0.097	1,560,000	149,480	0.0958	46.00	46.00	47.50	46.00	48.50	3,120	47.910	-1.08%
2005-05-04	0	0.093	0.092	0.094	0.090	0.097	4,606,000	431,322	0.0936	46.50	46.00	47.00	45.00	48.50	9,212	46.822	8.14%
2005-05-03	0	0.086	0.086	0.089	0.083	0.093	3,360,000	293,300	0.0873	43.00	43.00	44.50	41.50	46.50	6,720	43.646	1.18%
2005-04-29	0	0.085	0.084	0.087	0.083	0.085	3,750,000	315,060	0.0840	42.50	42.00	43.50	41.50	42.50	7,500	42.008	3.66%
2005-04-28	0	0.082	0.078	0.089	0.081	0.092	4,540,000	397,680	0.0876	41.00	39.00	44.50	40.50	46.00	9,080	43.797	-9.89%
2005-04-27	0	0.091	0.089	0.091	0.089	0.091	1,220,000	110,020	0.0902	45.50	44.50	45.50	44.50	45.50	2,440	45.090	1.11%
2005-04-26	0	0.090	0.089	0.092	0.089	0.091	1,400,000	125,960	0.0900	45.00	44.50	46.00	44.50	45.50	2,800	44.986	-5.26%
2005-04-25	0	0.095	0.095	0.096	0.091	0.099	1,100,000	105,920	0.0963	47.50	47.50	48.00	45.50	49.50	2,200	48.145	1.06%
2005-04-22	0	0.094	0.093	0.097	0.092	0.099	3,000,000	280,100	0.0934	47.00	46.50	48.50	46.00	49.50	6,000	46.683	2.17%
2005-04-21	0	0.092	0.090	0.093	0.091	0.092	1,880,000	172,360	0.0917	46.00	45.00	46.50	45.50	46.00	3,760	45.840	2.22%
2005-04-20	0	0.090	0.090	0.091	0.090	0.096	5,880,000	544,700	0.0926	45.00	45.00	45.50	45.00	48.00	11,760	46.318	-5.26%
2005-04-19	0	0.095	0.095	0.100	0.095	0.110	10,800,000	1,059,440	0.0981	47.50	47.50	50.00	47.50	55.00	21,600	49.048	-5.94%
2005-04-18	0	0.101	0.101	0.103	0.100	0.106	3,720,000	380,220	0.1022	50.50	50.50	51.50	50.00	53.00	7,440	51.105	-6.48%
2005-04-15	0	0.108	0.105	0.108	0.100	0.108	550,000	56,950	0.1035	54.00	52.50	54.00	50.00	54.00	1,100	51.773	0.93%
2005-04-14	0	0.107	0.107	0.109	0.106	0.116	17,160,000	1,904,660	0.1110	53.50	53.50	54.50	53.00	58.00	34,320	55.497	0.00%
2005-04-13	0	0.107	0.108	0.109	0.093	0.108	56,920,000	5,491,440	0.0965	53.50	54.00	54.50	46.50	54.00	113,840	48.238	10.31%
2005-04-12	0	0.097	0.096	0.097	0.095	0.107	12,460,000	1,251,740	0.1005	48.50	48.00	48.50	47.50	53.50	24,920	50.230	-8.49%
2005-04-11	0	0.106	0.105	0.109	0.104	0.112	9,730,000	1,050,360	0.1080	53.00	52.50	54.50	52.00	56.00	19,460	53.975	-1.85%
2005-04-08	0	0.108	0.106	0.109	0.103	0.119	26,970,000	2,974,360	0.1103	54.00	53.00	54.50	51.50	59.50	53,940	55.142	-2.70%
2005-04-07	0	0.111	0.111	0.112	0.105	0.125	15,920,000	1,797,140	0.1129	55.50	55.50	56.00	52.50	62.50	31,840	56.443	-10.48%
2005-04-06	0	0.124	0.123	0.125	0.100	0.137	79,540,000	10,044,080	0.1263	62.00	61.50	62.50	50.00	68.50	159,080	63.139	24.00%
2005-04-04	0	0.100	0.091	0.100	0.087	0.100	40,980,000	3,572,960	0.0872	50.00	45.50	50.00	43.50	50.00	81,960	43.594	7.53%
2005-04-01	0	0.093	0.093	0.096	0.090	0.093	3,340,000	307,900	0.0922	46.50	46.50	48.00	45.00	46.50	6,680	46.093	3.33%
2005-03-31	0	0.090	0.089	0.094	0.083	0.094	33,160,000	2,774,440	0.0837	45.00	44.50	47.00	41.50	47.00	66,320	41.834	7.14%
2005-03-30	0	0.084	0.084	0.085	0.081	0.082	1,300,000	105,960	0.0815	42.00	42.00	42.50	40.50	41.00	2,600	40.754	0.00%
2005-03-29	0	0.084	0.081	0.090	0.084	0.084	400,000	33,600	0.0840	42.00	40.50	45.00	42.00	42.00	800	42.000	0.00%
2005-03-24	0	0.084	0.084	0.092	0.084	0.084	160,000	13,440	0.0840	42.00	42.00	46.00	42.00	42.00	320	42.000	-4.55%
2005-03-23	0	0.088	0.088	0.089	0.081	0.086	620,000	52,820	0.0852	44.00	44.00	44.50	40.50	43.00	1,240	42.597	2.33%
2005-03-22	0	0.086	0.085	0.094	0.086	0.087	700,000	60,280	0.0861	43.00	42.50	47.00	43.00	43.50	1,400	43.057	-2.27%
2005-03-21	0	0.088	0.088	0.090	0.088	0.088	80,000	7,040	0.0880	44.00	44.00	45.00	44.00	44.00	160	44.000	-1.12%
2005-03-18	0	0.089	0.089	0.093	0.089	0.089	150,000	13,280	0.0885	44.50	44.50	46.50	44.50	44.50	300	44.267	-1.11%
2005-03-17	0	0.090	0.095	0.096	0.090	0.090	1,120,000	100,800	0.0900	45.00	47.50	48.00	45.00	45.00	2,240	45.000	-3.23%
2005-03-16	0	0.093	0.091	0.093	0.090	0.093	1,200,000	110,400	0.0920	46.50	45.50	46.50	45.00	46.50	2,400	46.000	3.33%
2005-03-15	0	0.090	0.090	0.093	0.090	0.093	1,518,000	138,630	0.0913	45.00	45.00	46.50	45.00	46.50	3,036	45.662	-2.17%
2005-03-14	0	0.092	0.092	0.097	0.092	0.100	1,400,000	134,800	0.0963	46.00	46.00	48.50	46.00	50.00	2,800	48.143	-7.07%
2005-03-11	0	0.099	0.095	0.099	0.093	0.099	450,000	43,410	0.0965	49.50	47.50	49.50	46.50	49.50	900	48.233	3.12%
2005-03-10	0	0.096	0.096	0.099	0.095	0.096	1,170,000	112,000	0.0957	48.00	48.00	49.50	47.50	48.00	2,340	47.863	-4.00%
2005-03-09	0	0.100	0.099	0.100	0.098	0.102	1,845,000	184,420	0.1000	50.00	49.50	50.00	49.00	51.00	3,690	49.978	0.00%
2005-03-08	0	0.100	0.100	0.104	0.100	0.101	800,000	80,480	0.1006	50.00	50.00	52.00	50.00	50.50	1,600	50.300	4.17%
2005-03-07	0	0.096	0.095	0.104	0.096	0.096	220,000	21,120	0.0960	48.00	47.50	52.00	48.00	48.00	440	48.000	-4.00%
2005-03-04	0	0.100	0.100	-	0.095	0.096	280,000	26,800	0.0957	50.00	50.00	-	47.50	48.00	560	47.857	5.26%
2005-03-03	0	0.095	0.095	0.111	0.095	0.095	300,000	28,500	0.0950	47.50	47.50	55.50	47.50	47.50	600	47.500	-2.06%
2005-03-02	0	0.097	0.096	0.103	0.097	0.100	260,000	25,760	0.0991	48.50	48.00	51.50	48.50	50.00	520	49.538	-3.00%
2005-03-01	0	0.100	0.100	0.107	0.100	0.101	1,440,000	144,300	0.1002	50.00	50.00	53.50	50.00	50.50	2,880	50.104	-2.91%
2005-02-28	0	0.103	0.103	0.105	0.103	0.103	105,000	10,620	0.1011	51.50	51.50	52.50	51.50	51.50	210	50.571	0.00%
2005-02-25	0	0.103	0.103	0.108	0.103	0.104	920,000	94,860	0.1031	51.50	51.50	54.00	51.50	52.00	1,840	51.554	-6.36%
2005-02-24	0	0.110	0.103	0.110	0.103	0.110	1,420,000	150,500	0.1060	55.00	51.50	55.00	51.50	55.00	2,840	52.993	0.00%
2005-02-23	0	0.110	0.106	0.111	0.104	0.143	1,440,000	158,940	0.1104	55.00	53.00	55.50	52.00	71.50	2,880	55.188	6.80%
2005-02-22	0	0.103	0.103	0.106	0.102	0.104	1,060,000	109,200	0.1030	51.50	51.50	53.00	51.00	52.00	2,120	51.509	-2.83%
2005-02-21	0	0.106	0.102	0.106	0.104	0.106	280,000	29,160	0.1041	53.00	51.00	53.00	52.00	53.00	560	52.071	1.92%
2005-02-18	0	0.104	0.097	0.104	0.102	0.106	1,756,000	181,052	0.1031	52.00	48.50	52.00	51.00	53.00	3,512	51.552	2.97%
2005-02-17	0	0.101	0.098	0.103	-	-	0	0	-	50.50	49.00	51.50	-	-	0	-	0.00%
2005-02-16	0	0.101	0.101	0.105	0.091	0.105	2,360,000	232,680	0.0986	50.50	50.50	52.50	45.50	52.50	4,720	49.297	4.12%
2005-02-15	0	0.097	0.097	0.098	0.093	0.094	240,000	22,440	0.0935	48.50	48.50	49.00	46.50	47.00	480	46.750	-3.96%
2005-02-14	0	0.101	0.096	0.101	-	-	0	0	-	50.50	48.00	50.50	-	-	0	-	0.00%
2005-02-08	0	0.101	0.094	0.101	0.102	0.102	120,000	12,240	0.1020	50.50	47.00	50.50	51.00	51.00	240	51.000	3.06%
2005-02-07	0	0.098	0.095	0.099	0.098	0.098	460,000	45,080	0.0980	49.00	47.50	49.50	49.00	49.00	920	49.000	7.69%
2005-02-04	0	0.091	0.091	-	0.091	0.091	70,000	6,310	0.0901	45.50	45.50	-	45.50	45.50	140	45.071	-1.09%
2005-02-03	0	0.092	0.092	0.100	0.092	0.092	220,000	20,240	0.0920	46.00	46.00	50.00	46.00	46.00	440	46.000	-2.13%
2005-02-02	0	0.094	0.093	0.100	0.094	0.096	740,000	69,820	0.0944	47.00	46.50	50.00	47.00	48.00	1,480	47.176	-2.08%
2005-02-01	0	0.096	0.096	0.103	0.096	0.103	1,020,000	100,640	0.0987	48.00	48.00	51.50	48.00	51.50	2,040	49.333	-3.03%
2005-01-31	0	0.099	0.099	0.102	-	-	0	0	-	49.50	49.50	51.00	-	-	0	-	2.06%
2005-01-28	0	0.097	0.096	0.100	0.097	0.097	200,000	19,400	0.0970	48.50	48.00	50.00	48.50	48.50	400	48.500	1.04%
2005-01-27	0	0.096	0.095	0.100	0.096	0.096	900,000	86,400	0.0960	48.00	47.50	50.00	48.00	48.00	1,800	48.000	0.00%
2005-01-26	0	0.096	0.096	0.099	0.096	0.099	3,400,000	329,800	0.0970	48.00	48.00	49.50	48.00	49.50	6,800	48.500	0.00%
2005-01-25	0	0.096	0.096	0.100	0.096	0.100	640,000	62,980	0.0984	48.00	48.00	50.00	48.00	50.00	1,280	49.203	-5.88%
2005-01-24	0	0.102	0.102	0.103	0.100	0.104	1,600,000	160,620	0.1004	51.00	51.00	51.50	50.00	52.00	3,200	50.194	-1.92%
2005-01-21	0	0.104	0.103	0.105	0.103	0.105	2,420,000	252,440	0.1043	52.00	51.50	52.50	51.50	52.50	4,840	52.157	4.00%
2005-01-20	0	0.100	0.100	0.102	0.100	0.103	2,900,000	292,200	0.1008	50.00	50.00	51.00	50.00	51.50	5,800	50.379	0.00%
2005-01-19	0	0.100	0.100	0.102	0.100	0.103	1,050,000	105,220	0.1002	50.00	50.00	51.00	50.00	51.50	2,100	50.105	-0.99%
2005-01-18	0	0.101	0.101	0.105	0.100	0.101	2,800,000	282,340	0.1008	50.50	50.50	52.50	50.00	50.50	5,600	50.418	0.00%
2005-01-17	0	0.101	0.100	0.105	0.101	0.101	200,000	20,200	0.1010	50.50	50.00	52.50	50.50	50.50	400	50.500	-2.88%
2005-01-14	0	0.104	0.104	0.105	0.100	0.105	1,500,000	151,920	0.1013	52.00	52.00	52.50	50.00	52.50	3,000	50.640	0.97%
2005-01-13	0	0.103	0.103	0.109	0.103	0.110	1,500,000	158,360	0.1056	51.50	51.50	54.50	51.50	55.00	3,000	52.787	0.98%
2005-01-12	0	0.102	0.102	0.105	0.100	0.105	1,820,000	184,200	0.1012	51.00	51.00	52.50	50.00	52.50	3,640	50.604	-8.11%
2005-01-11	0	0.111	-	0.111	0.111	0.114	1,260,000	140,420	0.1114	55.50	-	55.50	55.50	57.00	2,520	55.722	-4.31%
2005-01-10	0	0.116	0.116	0.126	0.106	0.118	1,165,000	134,980	0.1159	58.00	58.00	63.00	53.00	59.00	2,330	57.931	2.65%
2005-01-07	0	0.113	0.110	0.114	0.108	0.130	4,600,000	543,840	0.1182	56.50	55.00	57.00	54.00	65.00	9,200	59.113	-6.61%
2005-01-06	0	0.121	0.121	0.123	0.100	0.127	11,670,000	1,349,230	0.1156	60.50	60.50	61.50	50.00	63.50	23,340	57.808	14.15%
2005-01-05	0	0.106	0.106	0.110	0.105	0.112	2,995,000	318,432	0.1063	53.00	53.00	55.00	52.50	56.00	5,990	53.161	-5.36%
2005-01-04	0	0.112	0.111	0.119	0.112	0.120	3,110,000	354,900	0.1141	56.00	55.50	59.50	56.00	60.00	6,220	57.058	-10.40%
2005-01-03	0	0.125	0.122	0.130	0.124	0.145	7,380,000	985,200	0.1335	62.50	61.00	65.00	62.00	72.50	14,760	66.748	-6.02%
2004-12-31	0	0.133	0.131	0.134	0.120	0.175	15,680,000	2,175,140	0.1387	66.50	65.50	67.00	60.00	87.50	31,360	69.360	20.91%
2004-12-30	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	55.00	-	-	-	-	0	-	0.00%
2004-12-13	0	0.110	0.104	0.111	0.106	0.110	2,880,000	307,580	0.1068	55.00	52.00	55.50	53.00	55.00	5,760	53.399	2.80%
2004-12-10	0	0.107	0.101	0.107	0.101	0.107	300,000	30,980	0.1033	53.50	50.50	53.50	50.50	53.50	600	51.633	-2.73%
2004-12-09	0	0.110	0.103	0.113	0.100	0.110	2,380,000	249,240	0.1047	55.00	51.50	56.50	50.00	55.00	4,760	52.361	2.80%
2004-12-08	0	0.107	0.105	-	0.102	0.107	1,120,000	117,460	0.1049	53.50	52.50	-	51.00	53.50	2,240	52.438	1.90%
2004-12-07	0	0.105	0.104	0.108	0.105	0.108	520,000	55,560	0.1068	52.50	52.00	54.00	52.50	54.00	1,040	53.423	-0.94%
2004-12-06	0	0.106	0.105	0.107	0.104	0.107	1,880,000	197,880	0.1053	53.00	52.50	53.50	52.00	53.50	3,760	52.628	-2.75%
2004-12-03	0	0.109	0.107	0.109	0.102	0.115	2,740,000	293,380	0.1071	54.50	53.50	54.50	51.00	57.50	5,480	53.536	-4.39%
2004-12-02	0	0.114	0.114	0.115	0.112	0.118	2,080,000	240,540	0.1156	57.00	57.00	57.50	56.00	59.00	4,160	57.822	3.64%
2004-12-01	0	0.110	0.104	0.110	0.107	0.110	1,760,000	190,820	0.1084	55.00	52.00	55.00	53.50	55.00	3,520	54.210	4.76%
2004-11-30	0	0.105	0.105	0.107	0.105	0.106	580,000	61,000	0.1052	52.50	52.50	53.50	52.50	53.00	1,160	52.586	-1.87%
2004-11-29	0	0.107	0.107	0.118	0.105	0.111	2,140,000	229,020	0.1070	53.50	53.50	59.00	52.50	55.50	4,280	53.509	-3.60%
2004-11-26	0	0.111	0.111	0.114	0.111	0.125	1,520,000	180,620	0.1188	55.50	55.50	57.00	55.50	62.50	3,040	59.414	-7.50%
2004-11-25	0	0.120	0.120	0.123	0.115	0.125	5,750,000	686,240	0.1193	60.00	60.00	61.50	57.50	62.50	11,500	59.673	11.11%
2004-11-24	0	0.108	0.103	0.110	0.100	0.110	520,000	53,700	0.1033	54.00	51.50	55.00	50.00	55.00	1,040	51.635	4.85%
2004-11-23	1	-	-	-	-	-	0	0	-	51.50	-	-	-	-	0	-	0.00%
2004-11-22	0	0.103	0.093	0.103	0.099	0.103	410,000	40,850	0.0996	51.50	46.50	51.50	49.50	51.50	820	49.817	13.19%
2004-11-19	0	0.091	0.090	-	-	-	0	0	-	45.50	45.00	-	-	-	0	-	0.00%
2004-11-18	0	0.091	0.090	0.099	-	-	12,000	960	0.0800	45.50	45.00	49.50	-	-	24	40.000	0.00%
2004-11-17	0	0.091	0.091	0.099	-	-	17,982	1,439	0.0800	45.50	45.50	49.50	-	-	36	40.012	0.00%
2004-11-16	0	0.091	0.086	0.095	-	-	0	0	-	45.50	43.00	47.50	-	-	0	-	0.00%
2004-11-15	0	0.091	0.091	0.099	0.091	0.091	300,000	27,300	0.0910	45.50	45.50	49.50	45.50	45.50	600	45.500	-5.21%
2004-11-12	0	0.096	0.096	0.104	0.096	0.096	120,000	11,520	0.0960	48.00	48.00	52.00	48.00	48.00	240	48.000	-2.04%
2004-11-11	0	0.098	0.096	0.098	0.097	0.101	160,000	15,600	0.0975	49.00	48.00	49.00	48.50	50.50	320	48.750	2.08%
2004-11-10	0	0.096	0.096	0.101	0.096	0.104	460,000	44,960	0.0977	48.00	48.00	50.50	48.00	52.00	920	48.870	-6.80%
2004-11-09	0	0.103	0.094	0.104	0.093	0.103	440,000	43,680	0.0993	51.50	47.00	52.00	46.50	51.50	880	49.636	17.05%
2004-11-08	0	0.088	0.088	0.093	0.087	0.088	440,000	38,400	0.0873	44.00	44.00	46.50	43.50	44.00	880	43.636	1.15%
2004-11-05	0	0.087	0.087	0.093	0.087	0.090	1,120,000	98,760	0.0882	43.50	43.50	46.50	43.50	45.00	2,240	44.089	-6.45%
2004-11-04	0	0.093	0.092	0.095	0.085	0.095	2,865,000	260,880	0.0911	46.50	46.00	47.50	42.50	47.50	5,730	45.529	9.41%
2004-11-03	0	0.085	0.085	-	0.084	0.085	120,000	10,160	0.0847	42.50	42.50	-	42.00	42.50	240	42.333	1.19%
2004-11-02	0	0.084	0.084	0.090	0.084	0.084	460,000	38,640	0.0840	42.00	42.00	45.00	42.00	42.00	920	42.000	0.00%
2004-11-01	0	0.084	0.083	0.090	0.084	0.084	200,000	16,800	0.0840	42.00	41.50	45.00	42.00	42.00	400	42.000	-1.18%
2004-10-29	0	0.085	0.085	0.093	0.085	0.085	300,000	25,500	0.0850	42.50	42.50	46.50	42.50	42.50	600	42.500	-4.49%
2004-10-28	0	0.089	0.089	0.090	0.084	0.090	800,000	70,500	0.0881	44.50	44.50	45.00	42.00	45.00	1,600	44.063	4.71%
2004-10-27	0	0.085	0.085	0.096	0.085	0.085	50,000	4,200	0.0840	42.50	42.50	48.00	42.50	42.50	100	42.000	-8.60%
2004-10-26	0	0.093	0.090	0.094	-	-	0	0	-	46.50	45.00	47.00	-	-	0	-	0.00%
2004-10-25	0	0.093	-	0.097	-	-	0	0	-	46.50	-	48.50	-	-	0	-	0.00%
2004-10-21	0	0.093	-	0.099	-	-	10,000	730	0.0730	46.50	-	49.50	-	-	20	36.500	0.00%
2004-10-20	0	0.093	-	0.097	0.093	0.094	700,000	65,400	0.0934	46.50	-	48.50	46.50	47.00	1,400	46.714	-7.92%
2004-10-19	0	0.101	0.101	0.102	-	-	0	0	-	50.50	50.50	51.00	-	-	0	-	4.12%
2004-10-18	0	0.097	0.097	0.098	0.090	0.090	20,000	1,800	0.0900	48.50	48.50	49.00	45.00	45.00	40	45.000	6.59%
2004-10-15	0	0.091	0.085	0.096	0.083	0.091	150,000	13,220	0.0881	45.50	42.50	48.00	41.50	45.50	300	44.067	8.33%
2004-10-14	0	0.084	0.080	0.086	-	-	0	0	-	42.00	40.00	43.00	-	-	0	-	0.00%
2004-10-13	0	0.084	0.081	0.092	-	-	0	0	-	42.00	40.50	46.00	-	-	0	-	0.00%
2004-10-12	0	0.084	0.083	0.092	0.084	0.084	200,000	16,800	0.0840	42.00	41.50	46.00	42.00	42.00	400	42.000	-4.55%
2004-10-11	0	0.088	0.083	-	-	-	0	0	-	44.00	41.50	-	-	-	0	-	0.00%
2004-10-08	0	0.088	0.088	0.095	0.080	0.088	230,000	19,100	0.0830	44.00	44.00	47.50	40.00	44.00	460	41.522	10.00%
2004-10-07	0	0.080	0.080	-	0.080	0.085	80,000	6,500	0.0813	40.00	40.00	-	40.00	42.50	160	40.625	-6.98%
2004-10-06	0	0.086	0.086	0.100	0.086	0.090	542,000	48,400	0.0893	43.00	43.00	50.00	43.00	45.00	1,084	44.649	-4.44%
2004-10-05	0	0.090	0.086	-	-	-	0	0	-	45.00	43.00	-	-	-	0	-	0.00%
2004-10-04	0	0.090	0.090	0.098	0.090	0.090	150,000	13,420	0.0895	45.00	45.00	49.00	45.00	45.00	300	44.733	-2.17%
2004-09-30	0	0.092	0.092	0.107	0.090	0.090	60,000	5,400	0.0900	46.00	46.00	53.50	45.00	45.00	120	45.000	-8.00%
2004-09-28	0	0.100	-	0.106	-	-	0	0	-	50.00	-	53.00	-	-	0	-	0.00%
2004-09-27	0	0.100	-	0.102	-	-	0	0	-	50.00	-	51.00	-	-	0	-	0.00%
2004-09-24	0	0.100	-	0.100	-	-	0	0	-	50.00	-	50.00	-	-	0	-	0.00%
2004-09-23	0	0.100	-	0.102	-	-	0	0	-	50.00	-	51.00	-	-	0	-	0.00%
2004-09-22	0	0.100	0.093	0.106	0.095	0.100	5,628,000	556,032	0.0988	50.00	46.50	53.00	47.50	50.00	11,256	49.399	2.04%
2004-09-21	0	0.098	0.098	0.108	0.092	0.098	390,000	36,980	0.0948	49.00	49.00	54.00	46.00	49.00	780	47.410	0.00%
2004-09-20	0	0.098	0.095	0.104	0.095	0.111	2,080,000	211,060	0.1015	49.00	47.50	52.00	47.50	55.50	4,160	50.736	3.16%
2004-09-17	0	0.095	0.095	0.104	0.095	0.095	400,000	38,000	0.0950	47.50	47.50	52.00	47.50	47.50	800	47.500	-5.00%
2004-09-16	0	0.100	0.093	0.100	0.093	0.100	490,000	47,150	0.0962	50.00	46.50	50.00	46.50	50.00	980	48.112	11.11%
2004-09-15	0	0.090	0.083	0.098	0.090	0.090	100,000	9,000	0.0900	45.00	41.50	49.00	45.00	45.00	200	45.000	-3.23%
2004-09-14	0	0.093	0.089	0.098	-	-	0	0	-	46.50	44.50	49.00	-	-	0	-	0.00%
2004-09-13	0	0.093	-	0.098	0.092	0.093	500,000	46,100	0.0922	46.50	-	49.00	46.00	46.50	1,000	46.100	-1.06%
2004-09-10	0	0.094	0.094	0.103	0.093	0.100	1,180,000	115,900	0.0982	47.00	47.00	51.50	46.50	50.00	2,360	49.110	1.08%
2004-09-09	0	0.093	0.093	0.100	0.092	0.092	300,000	27,600	0.0920	46.50	46.50	50.00	46.00	46.00	600	46.000	-1.06%
2004-09-08	0	0.094	0.092	-	0.094	0.094	200,000	18,800	0.0940	47.00	46.00	-	47.00	47.00	400	47.000	-2.08%
2004-09-07	0	0.096	0.096	0.112	0.096	0.105	770,000	75,760	0.0984	48.00	48.00	56.00	48.00	52.50	1,540	49.195	-8.57%
2004-09-06	0	0.105	0.105	0.116	0.100	0.111	2,154,000	230,440	0.1070	52.50	52.50	58.00	50.00	55.50	4,308	53.491	14.13%
2004-09-03	0	0.092	0.092	0.100	0.091	0.095	500,000	46,700	0.0934	46.00	46.00	50.00	45.50	47.50	1,000	46.700	-3.16%
2004-09-02	0	0.095	0.094	0.110	0.095	0.105	655,000	65,850	0.1005	47.50	47.00	55.00	47.50	52.50	1,310	50.267	-13.64%
2004-09-01	0	0.110	-	0.110	0.113	0.120	220,000	25,620	0.1165	55.00	-	55.00	56.50	60.00	440	58.227	-5.98%
2004-08-31	0	0.117	0.117	0.118	0.103	0.120	2,820,000	313,100	0.1110	58.50	58.50	59.00	51.50	60.00	5,640	55.514	6.36%
2004-08-30	0	0.110	0.103	0.115	0.102	0.110	3,193,000	337,415	0.1057	55.00	51.50	57.50	51.00	55.00	6,386	52.837	7.84%
2004-08-27	0	0.102	0.095	0.102	0.088	0.102	2,910,000	281,130	0.0966	51.00	47.50	51.00	44.00	51.00	5,820	48.304	20.00%
2004-08-26	0	0.085	0.081	0.090	0.078	0.085	2,393,000	192,449	0.0804	42.50	40.50	45.00	39.00	42.50	4,786	40.211	6.25%
2004-08-25	0	0.080	0.077	0.080	0.080	0.080	60,000	4,800	0.0800	40.00	38.50	40.00	40.00	40.00	120	40.000	6.67%
2004-08-24	0	0.075	-	-	0.075	0.075	40,000	3,000	0.0750	37.50	-	-	37.50	37.50	80	37.500	0.00%
2004-08-23	0	0.075	0.067	0.080	-	-	0	0	-	37.50	33.50	40.00	-	-	0	-	0.00%
2004-08-20	0	0.075	0.066	-	-	-	0	0	-	37.50	33.00	-	-	-	0	-	0.00%
2004-08-19	0	0.075	0.069	-	-	-	0	0	-	37.50	34.50	-	-	-	0	-	0.00%
2004-08-18	0	0.075	0.070	0.080	-	-	0	0	-	37.50	35.00	40.00	-	-	0	-	0.00%
2004-08-17	0	0.075	0.068	-	-	-	0	0	-	37.50	34.00	-	-	-	0	-	0.00%
2004-08-16	0	0.075	0.075	0.080	0.075	0.075	340,000	25,500	0.0750	37.50	37.50	40.00	37.50	37.50	680	37.500	0.00%
2004-08-13	0	0.075	0.071	0.079	-	-	0	0	-	37.50	35.50	39.50	-	-	0	-	0.00%
2004-08-12	0	0.075	0.068	0.079	0.075	0.075	200,000	15,000	0.0750	37.50	34.00	39.50	37.50	37.50	400	37.500	-2.60%
2004-08-11	0	0.077	0.075	0.083	-	-	0	0	-	38.50	37.50	41.50	-	-	0	-	0.00%
2004-08-10	0	0.077	0.072	0.083	0.077	0.077	300,000	23,100	0.0770	38.50	36.00	41.50	38.50	38.50	600	38.500	-1.28%
2004-08-09	0	0.078	0.078	0.084	0.078	0.080	260,000	20,320	0.0782	39.00	39.00	42.00	39.00	40.00	520	39.077	-2.50%
2004-08-06	0	0.080	0.079	0.082	0.077	0.080	799,000	63,010	0.0789	40.00	39.50	41.00	38.50	40.00	1,598	39.431	2.56%
2004-08-05	0	0.078	0.078	0.085	0.078	0.078	50,000	3,820	0.0764	39.00	39.00	42.50	39.00	39.00	100	38.200	0.00%
2004-08-04	0	0.078	0.078	0.085	0.077	0.078	160,000	12,340	0.0771	39.00	39.00	42.50	38.50	39.00	320	38.563	0.00%
2004-08-03	0	0.078	0.076	0.086	-	-	0	0	-	39.00	38.00	43.00	-	-	0	-	0.00%
2004-08-02	0	0.078	0.077	0.085	-	-	240,000	18,480	0.0770	39.00	38.50	42.50	-	-	480	38.500	0.00%
2004-07-30	0	0.078	0.078	0.085	0.078	0.078	600,000	46,800	0.0780	39.00	39.00	42.50	39.00	39.00	1,200	39.000	1.30%
2004-07-29	0	0.077	0.077	0.078	0.077	0.078	500,000	38,700	0.0774	38.50	38.50	39.00	38.50	39.00	1,000	38.700	-1.28%
2004-07-28	0	0.078	0.078	0.088	-	-	0	0	-	39.00	39.00	44.00	-	-	0	-	0.00%
2004-07-27	0	0.078	0.078	0.087	0.078	0.078	400,000	31,200	0.0780	39.00	39.00	43.50	39.00	39.00	800	39.000	0.00%
2004-07-26	0	0.078	0.078	0.086	-	-	0	0	-	39.00	39.00	43.00	-	-	0	-	0.00%
2004-07-23	0	0.078	0.075	0.086	0.075	0.079	1,360,000	105,620	0.0777	39.00	37.50	43.00	37.50	39.50	2,720	38.831	2.63%
2004-07-22	0	0.076	0.076	0.084	-	-	0	0	-	38.00	38.00	42.00	-	-	0	-	0.00%
2004-07-21	0	0.076	0.076	0.088	-	-	0	0	-	38.00	38.00	44.00	-	-	0	-	1.33%
2004-07-20	0	0.075	0.075	0.088	0.075	0.075	300,000	22,500	0.0750	37.50	37.50	44.00	37.50	37.50	600	37.500	-5.06%
2004-07-19	0	0.079	0.079	0.088	-	-	0	0	-	39.50	39.50	44.00	-	-	0	-	2.60%
2004-07-16	0	0.077	0.077	0.085	-	-	0	0	-	38.50	38.50	42.50	-	-	0	-	0.00%
2004-07-15	0	0.077	0.077	0.085	0.077	0.077	140,000	10,780	0.0770	38.50	38.50	42.50	38.50	38.50	280	38.500	0.00%
2004-07-14	0	0.077	0.077	0.081	0.077	0.077	143,000	10,981	0.0768	38.50	38.50	40.50	38.50	38.50	286	38.395	-7.23%
2004-07-13	0	0.083	0.077	0.083	-	-	0	0	-	41.50	38.50	41.50	-	-	0	-	0.00%
2004-07-12	0	0.083	0.077	0.088	0.076	0.083	390,000	31,160	0.0799	41.50	38.50	44.00	38.00	41.50	780	39.949	0.00%
2004-07-09	0	0.083	0.078	0.088	0.078	0.083	440,000	34,820	0.0791	41.50	39.00	44.00	39.00	41.50	880	39.568	-5.68%
2004-07-08	0	0.088	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	0.00%
2004-07-07	0	0.088	-	-	-	-	0	0	-	44.00	-	-	-	-	0	-	0.00%
2004-07-06	0	0.088	0.080	0.088	0.088	0.088	60,000	5,280	0.0880	44.00	40.00	44.00	44.00	44.00	120	44.000	3.53%
2004-07-05	0	0.085	-	-	-	-	0	0	-	42.50	-	-	-	-	0	-	0.00%
2004-07-02	0	0.085	0.082	0.090	0.085	0.088	400,000	34,700	0.0868	42.50	41.00	45.00	42.50	44.00	800	43.375	8.97%
2004-06-30	0	0.078	0.073	-	0.078	0.078	20,000	1,560	0.0780	39.00	36.50	-	39.00	39.00	40	39.000	0.00%
2004-06-29	0	0.078	0.072	0.078	-	-	8,000	480	0.0600	39.00	36.00	39.00	-	-	16	30.000	-3.70%
2004-06-28	0	0.081	-	-	-	-	14,000	980	0.0700	40.50	-	-	-	-	28	35.000	0.00%
2004-06-25	0	0.081	0.081	0.088	-	-	0	0	-	40.50	40.50	44.00	-	-	0	-	0.00%
2004-06-24	0	0.081	0.081	-	0.081	0.081	100,000	8,100	0.0810	40.50	40.50	-	40.50	40.50	200	40.500	-3.57%
2004-06-23	0	0.084	0.080	-	-	-	0	0	-	42.00	40.00	-	-	-	0	-	0.00%
2004-06-21	0	0.084	0.080	-	-	-	0	0	-	42.00	40.00	-	-	-	0	-	0.00%
2004-06-18	0	0.084	0.079	0.150	0.076	0.084	280,000	22,880	0.0817	42.00	39.50	75.00	38.00	42.00	560	40.857	5.00%
2004-06-17	0	0.080	0.080	0.084	0.080	0.080	280,000	22,800	0.0814	40.00	40.00	42.00	40.00	40.00	560	40.714	-4.76%
2004-06-16	0	0.084	0.084	0.090	-	-	0	0	-	42.00	42.00	45.00	-	-	0	-	1.20%
2004-06-15	0	0.083	0.080	-	-	-	0	0	-	41.50	40.00	-	-	-	0	-	0.00%
2004-06-14	0	0.083	0.083	0.090	-	-	0	0	-	41.50	41.50	45.00	-	-	0	-	0.00%
2004-06-11	0	0.083	0.080	0.129	-	-	0	0	-	41.50	40.00	64.50	-	-	0	-	0.00%
2004-06-10	0	0.083	0.083	-	-	-	0	0	-	41.50	41.50	-	-	-	0	-	0.00%
2004-06-09	0	0.083	0.083	-	-	-	0	0	-	41.50	41.50	-	-	-	0	-	2.47%
2004-06-08	0	0.081	0.081	0.114	0.080	0.080	240,000	19,200	0.0800	40.50	40.50	57.00	40.00	40.00	480	40.000	-5.81%
2004-06-07	0	0.086	-	0.090	-	-	0	0	-	43.00	-	45.00	-	-	0	-	0.00%
2004-06-04	0	0.086	-	0.100	-	-	0	0	-	43.00	-	50.00	-	-	0	-	0.00%
2004-06-03	0	0.086	-	0.086	0.075	0.086	120,000	10,100	0.0842	43.00	-	43.00	37.50	43.00	240	42.083	10.26%
2004-06-02	0	0.078	0.075	0.150	-	-	0	0	-	39.00	37.50	75.00	-	-	0	-	0.00%
2004-06-01	0	0.078	0.078	-	0.075	0.078	380,000	28,800	0.0758	39.00	39.00	-	37.50	39.00	760	37.895	0.00%
2004-05-31	0	0.078	0.075	0.149	-	-	0	0	-	39.00	37.50	74.50	-	-	0	-	0.00%
2004-05-28	0	0.078	0.076	-	0.078	0.078	400,000	31,200	0.0780	39.00	38.00	-	39.00	39.00	800	39.000	-2.50%
2004-05-27	0	0.080	0.080	-	-	-	0	0	-	40.00	40.00	-	-	-	0	-	6.67%
2004-05-25	0	0.075	0.070	0.130	-	-	0	0	-	37.50	35.00	65.00	-	-	0	-	0.00%
2004-05-24	0	0.075	0.075	-	0.071	0.071	30,000	1,970	0.0657	37.50	37.50	-	35.50	35.50	60	32.833	5.63%
2004-05-21	0	0.071	0.071	-	-	-	0	0	-	35.50	35.50	-	-	-	0	-	0.00%
2004-05-20	0	0.071	0.065	0.071	-	-	0	0	-	35.50	32.50	35.50	-	-	0	-	-11.25%
2004-05-19	0	0.080	-	0.080	0.090	0.090	20,000	1,800	0.0900	40.00	-	40.00	45.00	45.00	40	45.000	-11.11%
2004-05-18	0	0.090	0.064	0.090	0.090	0.090	41,000	3,660	0.0893	45.00	32.00	45.00	45.00	45.00	82	44.634	0.00%
2004-05-17	0	0.090	0.050	0.090	-	-	0	0	-	45.00	25.00	45.00	-	-	0	-	0.00%
2004-05-14	0	0.090	0.063	-	-	-	0	0	-	45.00	31.50	-	-	-	0	-	0.00%
2004-05-13	0	0.090	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
2004-05-12	0	0.090	0.075	0.090	-	-	200,000	18,000	0.0900	45.00	37.50	45.00	-	-	400	45.000	0.00%
2004-05-11	0	0.090	0.052	0.090	0.090	0.090	40,000	3,600	0.0900	45.00	26.00	45.00	45.00	45.00	80	45.000	1.12%
2004-05-10	0	0.089	0.075	0.089	-	-	0	0	-	44.50	37.50	44.50	-	-	0	-	-3.26%
2004-05-07	0	0.092	-	0.092	-	-	0	0	-	46.00	-	46.00	-	-	0	-	0.00%
2004-05-06	0	0.092	0.076	0.092	0.092	0.092	100,000	9,200	0.0920	46.00	38.00	46.00	46.00	46.00	200	46.000	-1.08%
2004-05-05	0	0.093	0.078	0.093	0.095	0.095	100,000	9,500	0.0950	46.50	39.00	46.50	47.50	47.50	200	47.500	-3.12%
2004-05-04	0	0.096	0.066	0.096	-	-	0	0	-	48.00	33.00	48.00	-	-	0	-	-2.04%
2004-05-03	0	0.098	-	0.098	0.098	0.098	500,000	49,000	0.0980	49.00	-	49.00	49.00	49.00	1,000	49.000	8.89%
2004-04-30	0	0.090	0.082	0.095	0.090	0.091	1,800,000	163,000	0.0906	45.00	41.00	47.50	45.00	45.50	3,600	45.278	-3.23%
2004-04-29	0	0.093	0.085	0.093	0.093	0.097	200,000	19,000	0.0950	46.50	42.50	46.50	46.50	48.50	400	47.500	-4.12%
2004-04-28	0	0.097	0.097	0.104	0.097	0.104	460,000	46,420	0.1009	48.50	48.50	52.00	48.50	52.00	920	50.457	-3.00%
2004-04-27	0	0.100	0.096	0.102	0.100	0.100	40,000	4,000	0.1000	50.00	48.00	51.00	50.00	50.00	80	50.000	-1.96%
2004-04-26	0	0.102	0.102	0.105	0.100	0.102	485,000	48,650	0.1003	51.00	51.00	52.50	50.00	51.00	970	50.155	-2.86%
2004-04-23	0	0.105	0.105	0.107	0.105	0.105	120,000	12,600	0.1050	52.50	52.50	53.50	52.50	52.50	240	52.500	0.96%
2004-04-22	0	0.104	0.104	0.108	0.104	0.108	380,000	39,780	0.1047	52.00	52.00	54.00	52.00	54.00	760	52.342	-0.95%
2004-04-21	0	0.105	0.105	0.108	0.104	0.111	700,000	76,340	0.1091	52.50	52.50	54.00	52.00	55.50	1,400	54.529	0.96%
2004-04-20	0	0.104	0.102	0.107	0.104	0.108	1,810,000	192,150	0.1062	52.00	51.00	53.50	52.00	54.00	3,620	53.080	-0.95%
2004-04-19	0	0.105	0.102	0.107	0.102	0.105	700,000	72,600	0.1037	52.50	51.00	53.50	51.00	52.50	1,400	51.857	2.94%
2004-04-16	0	0.102	0.101	0.112	0.101	0.105	1,400,000	143,680	0.1026	51.00	50.50	56.00	50.50	52.50	2,800	51.314	-2.86%
2004-04-15	0	0.105	0.103	0.110	0.105	0.105	300,000	31,500	0.1050	52.50	51.50	55.00	52.50	52.50	600	52.500	-4.55%
2004-04-14	0	0.110	0.105	0.117	-	-	1,000	100	0.1000	55.00	52.50	58.50	-	-	2	50.000	0.00%
2004-04-13	0	0.110	0.104	0.115	-	-	0	0	-	55.00	52.00	57.50	-	-	0	-	0.00%
2004-04-08	0	0.110	0.109	0.110	0.103	0.110	180,000	18,980	0.1054	55.00	54.50	55.00	51.50	55.00	360	52.722	1.85%
2004-04-07	0	0.108	0.108	0.118	0.103	0.110	250,000	27,020	0.1081	54.00	54.00	59.00	51.50	55.00	500	54.040	-1.82%
2004-04-06	0	0.110	0.110	0.115	0.105	0.110	440,000	47,680	0.1084	55.00	55.00	57.50	52.50	55.00	880	54.182	3.77%
2004-04-02	0	0.106	0.106	0.112	0.106	0.106	50,000	5,240	0.1048	53.00	53.00	56.00	53.00	53.00	100	52.400	-1.85%
2004-04-01	0	0.108	0.108	0.115	0.106	0.108	400,000	42,700	0.1068	54.00	54.00	57.50	53.00	54.00	800	53.375	-6.90%
2004-03-31	0	0.116	0.112	0.117	0.103	0.118	1,040,000	112,940	0.1086	58.00	56.00	58.50	51.50	59.00	2,080	54.298	-1.69%
2004-03-30	0	0.118	0.114	0.125	0.118	0.122	420,000	50,200	0.1195	59.00	57.00	62.50	59.00	61.00	840	59.762	-4.07%
2004-03-29	0	0.123	0.114	0.123	-	-	0	0	-	61.50	57.00	61.50	-	-	0	-	-1.60%
2004-03-26	0	0.125	0.116	0.125	0.123	0.125	160,000	19,840	0.1240	62.50	58.00	62.50	61.50	62.50	320	62.000	0.00%
2004-03-25	0	0.125	0.115	0.125	-	-	0	0	-	62.50	57.50	62.50	-	-	0	-	0.00%
2004-03-24	0	0.125	0.116	0.128	0.125	0.125	280,000	35,000	0.1250	62.50	58.00	64.00	62.50	62.50	560	62.500	0.00%
2004-03-23	0	0.125	0.120	0.125	0.123	0.125	480,000	59,520	0.1240	62.50	60.00	62.50	61.50	62.50	960	62.000	1.63%
2004-03-22	0	0.123	0.110	0.123	0.124	0.124	40,000	4,960	0.1240	61.50	55.00	61.50	62.00	62.00	80	62.000	2.50%
2004-03-19	0	0.120	0.120	0.128	0.120	0.120	400,000	48,000	0.1200	60.00	60.00	64.00	60.00	60.00	800	60.000	-3.23%
2004-03-18	0	0.124	0.124	0.128	0.123	0.128	200,000	25,100	0.1255	62.00	62.00	64.00	61.50	64.00	400	62.750	-3.88%
2004-03-17	0	0.129	0.122	0.129	0.117	0.130	11,820,000	1,472,800	0.1246	64.50	61.00	64.50	58.50	65.00	23,640	62.301	-12.84%
2004-03-16	0	0.148	-	0.148	-	-	0	0	-	74.00	-	74.00	-	-	0	-	0.00%
2004-03-15	0	0.148	0.130	0.148	0.140	0.148	180,000	26,320	0.1462	74.00	65.00	74.00	70.00	74.00	360	73.111	5.71%
2004-03-12	0	0.140	-	0.144	0.140	0.140	420,000	58,800	0.1400	70.00	-	72.00	70.00	70.00	840	70.000	-3.45%
2004-03-11	0	0.145	0.138	0.145	0.145	0.153	4,520,000	670,400	0.1483	72.50	69.00	72.50	72.50	76.50	9,040	74.159	-3.97%
2004-03-10	0	0.151	0.151	0.154	0.150	0.153	30,287,000	4,627,300	0.1528	75.50	75.50	77.00	75.00	76.50	60,574	76.391	-0.66%
2004-03-09	0	0.152	0.151	0.153	0.147	0.161	14,840,000	2,244,320	0.1512	76.00	75.50	76.50	73.50	80.50	29,680	75.617	-3.18%
2004-03-08	0	0.157	0.155	0.157	0.150	0.161	7,350,000	1,136,360	0.1546	78.50	77.50	78.50	75.00	80.50	14,700	77.303	-0.63%
2004-03-05	0	0.158	0.158	0.161	0.158	0.165	2,760,000	444,600	0.1611	79.00	79.00	80.50	79.00	82.50	5,520	80.543	-2.47%
2004-03-04	0	0.162	0.156	0.162	0.158	0.166	6,420,000	1,041,450	0.1622	81.00	78.00	81.00	79.00	83.00	12,840	81.110	-1.22%
2004-03-03	0	0.164	0.158	0.165	0.155	0.164	1,340,000	214,980	0.1604	82.00	79.00	82.50	77.50	82.00	2,680	80.216	0.00%
2004-03-02	0	0.164	0.164	0.167	0.160	0.166	4,840,000	791,480	0.1635	82.00	82.00	83.50	80.00	83.00	9,680	81.764	2.50%
2004-03-01	0	0.160	0.158	0.160	0.154	0.160	7,690,000	1,205,260	0.1567	80.00	79.00	80.00	77.00	80.00	15,380	78.365	-1.84%
2004-02-27	0	0.163	0.160	0.165	0.152	0.168	11,060,720	1,746,208	0.1579	81.50	80.00	82.50	76.00	84.00	22,121	78.937	4.49%
2004-02-26	0	0.156	0.156	0.161	0.152	0.163	9,960,000	1,556,360	0.1563	78.00	78.00	80.50	76.00	81.50	19,920	78.131	-1.27%
2004-02-25	0	0.158	0.155	0.164	0.151	0.168	8,210,000	1,311,160	0.1597	79.00	77.50	82.00	75.50	84.00	16,420	79.851	-4.82%
2004-02-24	0	0.166	0.165	0.166	0.159	0.189	23,480,000	4,056,130	0.1727	83.00	82.50	83.00	79.50	94.50	46,960	86.374	-6.74%
2004-02-23	0	0.178	0.178	0.179	0.164	0.179	12,979,000	2,224,310	0.1714	89.00	89.00	89.50	82.00	89.50	25,958	85.689	11.95%
2004-02-20	0	0.159	0.156	0.159	0.148	0.159	2,790,000	430,310	0.1542	79.50	78.00	79.50	74.00	79.50	5,580	77.116	6.71%
2004-02-19	0	0.149	0.148	0.149	0.149	0.158	2,530,000	384,640	0.1520	74.50	74.00	74.50	74.50	79.00	5,060	76.016	-5.70%
2004-02-18	0	0.158	0.152	0.158	0.150	0.158	910,000	138,580	0.1523	79.00	76.00	79.00	75.00	79.00	1,820	76.143	-0.63%
2004-02-17	0	0.159	0.157	0.164	0.155	0.160	1,810,000	284,780	0.1573	79.50	78.50	82.00	77.50	80.00	3,620	78.669	-3.05%
2004-02-16	0	0.164	0.161	0.166	0.161	0.168	1,940,000	321,940	0.1659	82.00	80.50	83.00	80.50	84.00	3,880	82.974	-0.61%
2004-02-13	0	0.165	0.164	0.165	0.163	0.180	9,263,000	1,556,910	0.1681	82.50	82.00	82.50	81.50	90.00	18,526	84.039	-2.37%
2004-02-12	0	0.169	0.164	0.169	0.151	0.169	5,392,000	849,424	0.1575	84.50	82.00	84.50	75.50	84.50	10,784	78.767	10.46%
2004-02-11	0	0.153	0.152	0.153	0.150	0.153	5,450,000	823,970	0.1512	76.50	76.00	76.50	75.00	76.50	10,900	75.594	-2.55%
2004-02-10	0	0.157	0.150	0.157	0.147	0.158	1,640,000	253,360	0.1545	78.50	75.00	78.50	73.50	79.00	3,280	77.244	-1.87%
2004-02-09	0	0.160	0.160	0.165	0.151	0.166	5,812,000	936,170	0.1611	80.00	80.00	82.50	75.50	83.00	11,624	80.538	0.00%
2004-02-06	0	0.160	0.159	0.160	0.160	0.170	8,200,000	1,342,060	0.1637	80.00	79.50	80.00	80.00	85.00	16,400	81.833	-2.44%
2004-02-05	0	0.164	0.162	0.164	0.162	0.173	8,350,000	1,381,640	0.1655	82.00	81.00	82.00	81.00	86.50	16,700	82.733	-4.65%
2004-02-04	0	0.172	0.171	0.173	0.163	0.196	62,338,000	10,964,940	0.1759	86.00	85.50	86.50	81.50	98.00	124,676	87.947	-9.95%
2004-02-03	0	0.191	0.191	0.193	0.160	0.215	105,865,600	19,742,708	0.1865	95.50	95.50	96.50	80.00	107.5	211,731	93.244	19.38%
2004-02-02	0	0.160	0.158	0.164	0.114	0.164	42,996,000	6,232,935	0.1450	80.00	79.00	82.00	57.00	82.00	85,992	72.483	53.85%
2004-01-30	0	0.104	0.100	0.104	0.098	0.104	6,420,000	639,820	0.0997	52.00	50.00	52.00	49.00	52.00	12,840	49.830	0.97%
2004-01-29	0	0.103	0.100	0.103	0.097	0.103	1,100,000	109,480	0.0995	51.50	50.00	51.50	48.50	51.50	2,200	49.764	7.29%
2004-01-28	0	0.096	0.093	0.096	0.092	0.115	15,460,000	1,599,100	0.1034	48.00	46.50	48.00	46.00	57.50	30,920	51.717	-4.00%
2004-01-27	0	0.100	0.100	0.102	0.100	0.102	1,154,000	115,340	0.0999	50.00	50.00	51.00	50.00	51.00	2,308	49.974	1.01%
2004-01-26	0	0.099	0.099	0.101	0.095	0.099	2,090,000	202,180	0.0967	49.50	49.50	50.50	47.50	49.50	4,180	48.368	5.32%
2004-01-21	0	0.094	0.088	0.094	0.087	0.094	246,000	21,878	0.0889	47.00	44.00	47.00	43.50	47.00	492	44.467	0.00%
2004-01-20	0	0.094	0.088	0.094	0.086	0.094	1,840,000	167,360	0.0910	47.00	44.00	47.00	43.00	47.00	3,680	45.478	14.63%
2004-01-19	0	0.082	0.082	-	0.080	0.082	200,000	16,360	0.0818	41.00	41.00	-	40.00	41.00	400	40.900	0.00%
2004-01-16	0	0.082	0.075	0.082	0.082	0.082	180,000	14,760	0.0820	41.00	37.50	41.00	41.00	41.00	360	41.000	0.00%
2004-01-15	0	0.082	0.075	0.082	0.077	0.083	220,000	17,510	0.0796	41.00	37.50	41.00	38.50	41.50	440	39.795	-1.20%
2004-01-14	0	0.083	0.076	-	0.083	0.083	300,000	24,900	0.0830	41.50	38.00	-	41.50	41.50	600	41.500	10.67%
2004-01-13	0	0.075	0.075	0.085	0.072	0.090	324,000	26,880	0.0830	37.50	37.50	42.50	36.00	45.00	648	41.481	-11.76%
2004-01-12	0	0.085	0.076	0.090	0.075	0.085	2,080,000	172,800	0.0831	42.50	38.00	45.00	37.50	42.50	4,160	41.538	7.59%
2004-01-09	0	0.079	0.065	0.080	0.063	0.079	780,000	57,700	0.0740	39.50	32.50	40.00	31.50	39.50	1,560	36.987	25.40%
2004-01-08	0	0.063	0.063	0.074	0.063	0.063	40,000	2,520	0.0630	31.50	31.50	37.00	31.50	31.50	80	31.500	-4.55%
2004-01-07	0	0.066	0.062	0.074	0.066	0.066	20,000	1,320	0.0660	33.00	31.00	37.00	33.00	33.00	40	33.000	3.12%
2004-01-06	0	0.064	0.064	0.069	0.063	0.063	130,000	8,060	0.0620	32.00	32.00	34.50	31.50	31.50	260	31.000	-11.11%
2004-01-05	0	0.072	0.062	0.072	-	-	0	0	-	36.00	31.00	36.00	-	-	0	-	0.00%
2004-01-02	0	0.072	0.062	0.072	-	-	0	0	-	36.00	31.00	36.00	-	-	0	-	0.00%
2003-12-31	0	0.072	0.066	0.072	0.072	0.072	200,000	14,400	0.0720	36.00	33.00	36.00	36.00	36.00	400	36.000	4.35%
2003-12-30	0	0.069	0.062	0.072	0.061	0.069	700,000	47,500	0.0679	34.50	31.00	36.00	30.50	34.50	1,400	33.929	13.11%
2003-12-29	0	0.061	0.061	-	0.061	0.061	200,000	12,200	0.0610	30.50	30.50	-	30.50	30.50	400	30.500	-6.15%
2003-12-24	0	0.065	0.061	0.065	-	-	0	0	-	32.50	30.50	32.50	-	-	0	-	0.00%
2003-12-23	0	0.065	0.060	0.065	0.069	0.070	1,300,000	90,500	0.0696	32.50	30.00	32.50	34.50	35.00	2,600	34.808	0.00%
2003-12-22	0	0.065	0.060	0.069	-	-	0	0	-	32.50	30.00	34.50	-	-	0	-	0.00%
2003-12-19	0	0.065	0.060	0.067	-	-	0	0	-	32.50	30.00	33.50	-	-	0	-	0.00%
2003-12-18	0	0.065	0.059	0.065	0.057	0.065	1,300,000	78,000	0.0600	32.50	29.50	32.50	28.50	32.50	2,600	30.000	0.00%
2003-12-17	0	0.065	0.062	0.070	-	-	0	0	-	32.50	31.00	35.00	-	-	0	-	0.00%
2003-12-16	0	0.065	0.065	0.070	0.065	0.065	520,000	33,800	0.0650	32.50	32.50	35.00	32.50	32.50	1,040	32.500	0.00%
2003-12-15	0	0.065	0.064	0.070	0.064	0.065	1,020,000	65,620	0.0643	32.50	32.00	35.00	32.00	32.50	2,040	32.167	10.17%
2003-12-12	0	0.059	0.059	0.065	0.059	0.059	182,000	10,720	0.0589	29.50	29.50	32.50	29.50	29.50	364	29.451	-1.67%
2003-12-11	0	0.060	0.059	0.063	-	-	0	0	-	30.00	29.50	31.50	-	-	0	-	0.00%
2003-12-10	0	0.060	0.059	0.061	0.060	0.060	460,000	27,600	0.0600	30.00	29.50	30.50	30.00	30.00	920	30.000	1.69%
2003-12-09	0	0.059	0.058	-	0.063	0.063	310,000	19,400	0.0626	29.50	29.00	-	31.50	31.50	620	31.290	0.00%
2003-12-08	0	0.059	0.059	0.060	0.059	0.062	1,610,000	97,100	0.0603	29.50	29.50	30.00	29.50	31.00	3,220	30.155	0.00%
2003-12-05	0	0.059	0.059	0.064	0.058	0.058	40,000	2,320	0.0580	29.50	29.50	32.00	29.00	29.00	80	29.000	-1.67%
2003-12-04	0	0.060	0.059	0.065	0.060	0.061	800,000	48,260	0.0603	30.00	29.50	32.50	30.00	30.50	1,600	30.163	0.00%
2003-12-03	0	0.060	0.058	0.061	0.060	0.063	1,750,000	106,950	0.0611	30.00	29.00	30.50	30.00	31.50	3,500	30.557	-3.23%
2003-12-02	0	0.062	0.062	0.071	0.062	0.062	80,000	4,960	0.0620	31.00	31.00	35.50	31.00	31.00	160	31.000	1.64%
2003-12-01	0	0.061	0.061	0.070	0.061	0.062	1,100,000	68,000	0.0618	30.50	30.50	35.00	30.50	31.00	2,200	30.909	-10.29%
2003-11-28	0	0.068	0.063	-	-	-	6,000	330	0.0550	34.00	31.50	-	-	-	12	27.500	0.00%
2003-11-27	0	0.068	0.063	-	-	-	0	0	-	34.00	31.50	-	-	-	0	-	0.00%
2003-11-26	0	0.068	0.064	-	-	-	0	0	-	34.00	32.00	-	-	-	0	-	0.00%
2003-11-25	0	0.068	0.063	-	-	-	0	0	-	34.00	31.50	-	-	-	0	-	0.00%
2003-11-24	0	0.068	0.068	-	0.061	0.068	160,000	10,180	0.0636	34.00	34.00	-	30.50	34.00	320	31.813	6.25%
2003-11-21	0	0.064	0.063	0.071	0.064	0.064	40,000	2,560	0.0640	32.00	31.50	35.50	32.00	32.00	80	32.000	-9.86%
2003-11-20	0	0.071	0.066	-	0.071	0.071	140,000	9,940	0.0710	35.50	33.00	-	35.50	35.50	280	35.500	12.70%
2003-11-19	0	0.063	0.063	0.070	0.063	0.063	520,000	32,760	0.0630	31.50	31.50	35.00	31.50	31.50	1,040	31.500	0.00%
2003-11-18	0	0.063	0.061	0.065	-	-	0	0	-	31.50	30.50	32.50	-	-	0	-	0.00%
2003-11-17	0	0.063	0.060	0.063	-	-	0	0	-	31.50	30.00	31.50	-	-	0	-	0.00%
2003-11-14	0	0.063	0.063	0.070	0.063	0.063	150,000	9,320	0.0621	31.50	31.50	35.00	31.50	31.50	300	31.067	-7.35%
2003-11-13	0	0.068	0.068	-	0.068	0.068	517,000	35,020	0.0677	34.00	34.00	-	34.00	34.00	1,034	33.868	0.00%
2003-11-12	0	0.068	0.068	0.079	0.066	0.066	20,000	1,320	0.0660	34.00	34.00	39.50	33.00	33.00	40	33.000	1.49%
2003-11-11	0	0.067	0.066	-	-	-	10,000	500	0.0500	33.50	33.00	-	-	-	20	25.000	0.00%
2003-11-10	0	0.067	0.067	-	0.067	0.067	20,000	1,340	0.0670	33.50	33.50	-	33.50	33.50	40	33.500	-5.63%
2003-11-07	0	0.071	0.068	0.075	0.068	0.071	750,000	52,840	0.0705	35.50	34.00	37.50	34.00	35.50	1,500	35.227	0.00%
2003-11-06	0	0.071	0.071	0.075	0.067	0.067	200,000	13,400	0.0670	35.50	35.50	37.50	33.50	33.50	400	33.500	-5.33%
2003-11-05	0	0.075	0.068	0.075	0.075	0.075	180,000	13,500	0.0750	37.50	34.00	37.50	37.50	37.50	360	37.500	-1.32%
2003-11-04	0	0.076	0.076	0.080	0.076	0.078	150,000	11,540	0.0769	38.00	38.00	40.00	38.00	39.00	300	38.467	-8.43%
2003-11-03	0	0.083	0.076	0.084	0.081	0.085	808,000	66,840	0.0827	41.50	38.00	42.00	40.50	42.50	1,616	41.361	3.75%
2003-10-31	0	0.080	-	0.080	-	-	0	0	-	40.00	-	40.00	-	-	0	-	-1.23%
2003-10-30	0	0.081	0.060	0.081	-	-	10,000	500	0.0500	40.50	30.00	40.50	-	-	20	25.000	-1.22%
2003-10-29	0	0.082	0.063	0.085	-	-	0	0	-	41.00	31.50	42.50	-	-	0	-	0.00%
2003-10-28	0	0.082	-	0.082	-	-	0	0	-	41.00	-	41.00	-	-	0	-	0.00%
2003-10-27	0	0.082	0.070	0.082	0.068	0.082	1,020,000	72,640	0.0712	41.00	35.00	41.00	34.00	41.00	2,040	35.608	41.38%
2003-10-24	0	0.058	0.057	0.104	-	-	0	0	-	29.00	28.50	52.00	-	-	0	-	0.00%
2003-10-23	0	0.058	0.057	0.063	0.058	0.063	260,000	15,780	0.0607	29.00	28.50	31.50	29.00	31.50	520	30.346	-7.94%
2003-10-22	0	0.063	0.063	-	0.060	0.060	60,000	3,600	0.0600	31.50	31.50	-	30.00	30.00	120	30.000	0.00%
2003-10-21	0	0.063	0.058	-	-	-	600,000	35,900	0.0598	31.50	29.00	-	-	-	1,200	29.917	0.00%
2003-10-20	0	0.063	0.063	-	0.060	0.063	160,000	10,020	0.0626	31.50	31.50	-	30.00	31.50	320	31.313	6.78%
2003-10-17	0	0.059	0.059	0.067	0.053	0.053	20,000	1,060	0.0530	29.50	29.50	33.50	26.50	26.50	40	26.500	-11.94%
2003-10-16	0	0.067	0.060	0.067	-	-	200,000,000	13,000,000	0.0650	33.50	30.00	33.50	-	-	400,000	32.500	-1.47%
2003-10-15	0	0.068	0.058	0.070	-	-	0	0	-	34.00	29.00	35.00	-	-	0	-	0.00%
2003-10-14	0	0.068	0.066	0.070	0.066	0.068	370,000	24,340	0.0658	34.00	33.00	35.00	33.00	34.00	740	32.892	-2.86%
2003-10-13	0	0.070	0.062	0.070	-	-	0	0	-	35.00	31.00	35.00	-	-	0	-	-2.78%
2003-10-10	0	0.072	0.072	0.080	0.072	0.075	1,645,000	122,700	0.0746	36.00	36.00	40.00	36.00	37.50	3,290	37.295	2.86%
2003-10-09	0	0.070	0.066	0.072	-	-	0	0	-	35.00	33.00	36.00	-	-	0	-	0.00%
2003-10-08	0	0.070	0.063	0.080	-	-	18,000	900	0.0500	35.00	31.50	40.00	-	-	36	25.000	0.00%
2003-10-07	0	0.070	0.070	0.075	0.070	0.070	20,000	1,400	0.0700	35.00	35.00	37.50	35.00	35.00	40	35.000	-9.09%
2003-10-06	0	0.077	-	0.080	0.077	0.077	422,000	32,460	0.0769	38.50	-	40.00	38.50	38.50	844	38.460	2.67%
2003-10-03	0	0.075	0.075	0.078	0.075	0.075	80,000	6,000	0.0750	37.50	37.50	39.00	37.50	37.50	160	37.500	-1.32%
2003-10-02	0	0.076	0.076	-	0.072	0.076	890,000	67,040	0.0753	38.00	38.00	-	36.00	38.00	1,780	37.663	1.33%
2003-09-30	0	0.075	0.071	0.080	0.065	0.075	300,000	21,000	0.0700	37.50	35.50	40.00	32.50	37.50	600	35.000	19.05%
2003-09-29	0	0.063	0.063	0.068	-	-	0	0	-	31.50	31.50	34.00	-	-	0	-	0.00%
2003-09-26	0	0.063	0.061	-	-	-	0	0	-	31.50	30.50	-	-	-	0	-	0.00%
2003-09-25	0	0.063	0.055	0.074	0.063	0.075	380,000	24,700	0.0650	31.50	27.50	37.00	31.50	37.50	760	32.500	-16.00%
2003-09-24	0	0.075	0.072	0.080	0.075	0.075	800,000	60,000	0.0750	37.50	36.00	40.00	37.50	37.50	1,600	37.500	0.00%
2003-09-23	0	0.075	0.069	0.075	0.075	0.075	160,000	12,000	0.0750	37.50	34.50	37.50	37.50	37.50	320	37.500	1.35%
2003-09-22	0	0.074	0.074	0.075	0.074	0.075	710,000	52,630	0.0741	37.00	37.00	37.50	37.00	37.50	1,420	37.063	-1.33%
2003-09-19	0	0.075	0.075	0.088	-	-	0	0	-	37.50	37.50	44.00	-	-	0	-	0.00%
2003-09-18	0	0.075	0.074	0.080	-	-	0	0	-	37.50	37.00	40.00	-	-	0	-	0.00%
2003-09-17	0	0.075	0.074	-	0.075	0.075	100,000	7,500	0.0750	37.50	37.00	-	37.50	37.50	200	37.500	-6.25%
2003-09-16	0	0.080	0.078	0.087	0.080	0.080	100,000	8,000	0.0800	40.00	39.00	43.50	40.00	40.00	200	40.000	-4.76%
2003-09-15	0	0.084	0.084	0.092	0.084	0.084	550,000	46,100	0.0838	42.00	42.00	46.00	42.00	42.00	1,100	41.909	-4.55%
2003-09-11	0	0.088	0.088	0.095	0.088	0.088	746,000	65,480	0.0878	44.00	44.00	47.50	44.00	44.00	1,492	43.887	0.00%
2003-09-10	0	0.088	0.088	0.094	0.088	0.100	2,314,000	215,140	0.0930	44.00	44.00	47.00	44.00	50.00	4,628	46.487	-5.38%
2003-09-09	0	0.093	0.088	0.093	0.080	0.105	5,900,000	562,510	0.0953	46.50	44.00	46.50	40.00	52.50	11,800	47.670	16.25%
2003-09-08	0	0.080	0.071	0.080	0.080	0.080	220,000	17,000	0.0773	40.00	35.50	40.00	40.00	40.00	440	38.636	9.59%
2003-09-05	0	0.073	0.073	0.082	0.073	0.077	420,000	31,060	0.0740	36.50	36.50	41.00	36.50	38.50	840	36.976	-8.75%
2003-09-04	0	0.080	0.073	0.085	0.080	0.080	140,000	11,200	0.0800	40.00	36.50	42.50	40.00	40.00	280	40.000	-1.23%
2003-09-03	0	0.081	0.081	0.086	0.081	0.083	392,000	32,140	0.0820	40.50	40.50	43.00	40.50	41.50	784	40.995	-2.41%
2003-09-02	0	0.083	0.080	0.083	-	-	0	0	-	41.50	40.00	41.50	-	-	0	-	-3.49%
2003-09-01	0	0.086	-	0.086	0.086	0.090	200,000	17,280	0.0864	43.00	-	43.00	43.00	45.00	400	43.200	0.00%
2003-08-29	1	0.086	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	0.00%
2003-08-28	0	0.086	0.078	0.086	0.086	0.086	110,090,000	6,607,580	0.0600	43.00	39.00	43.00	43.00	43.00	220,180	30.010	0.00%
2003-08-27	0	0.086	0.080	0.089	0.086	0.092	1,180,000	102,240	0.0866	43.00	40.00	44.50	43.00	46.00	2,360	43.322	0.00%
2003-08-26	0	0.086	0.085	0.090	0.080	0.090	3,644,000	316,140	0.0868	43.00	42.50	45.00	40.00	45.00	7,288	43.378	2.38%
2003-08-25	0	0.084	0.080	0.084	0.070	0.084	273,019,000	16,419,040	0.0601	42.00	40.00	42.00	35.00	42.00	546,038	30.069	20.00%
2003-08-22	0	0.070	0.076	0.078	0.060	0.075	2,350,000	162,680	0.0692	35.00	38.00	39.00	30.00	37.50	4,700	34.613	0.00%
2003-08-21	0	0.070	-	0.070	-	-	100,000	6,200	0.0620	35.00	-	35.00	-	-	200	31.000	0.00%
2003-08-20	0	0.070	0.062	0.070	-	-	0	0	-	35.00	31.00	35.00	-	-	0	-	0.00%
2003-08-19	0	0.070	0.060	0.070	0.070	0.070	220,000	15,400	0.0700	35.00	30.00	35.00	35.00	35.00	440	35.000	0.00%
2003-08-18	0	0.070	-	0.070	0.070	0.070	40,000	2,800	0.0700	35.00	-	35.00	35.00	35.00	80	35.000	7.69%
2003-08-15	0	0.065	0.051	0.071	0.060	0.065	350,000	22,230	0.0635	32.50	25.50	35.50	30.00	32.50	700	31.757	8.33%
2003-08-14	0	0.060	0.054	0.060	-	-	0	0	-	30.00	27.00	30.00	-	-	0	-	-3.23%
2003-08-13	0	0.062	0.055	0.062	0.055	0.062	1,480,000	82,970	0.0561	31.00	27.50	31.00	27.50	31.00	2,960	28.030	3.33%
2003-08-12	0	0.060	0.048	-	0.055	0.060	440,000	25,700	0.0584	30.00	24.00	-	27.50	30.00	880	29.205	20.00%
2003-08-11	0	0.050	0.050	0.055	-	-	0	0	-	25.00	25.00	27.50	-	-	0	-	0.00%
2003-08-08	0	0.050	0.050	0.055	0.050	0.058	269,000	14,040	0.0522	25.00	25.00	27.50	25.00	29.00	538	26.097	0.00%
2003-08-07	0	0.050	0.045	0.050	0.046	0.050	205,000	10,040	0.0490	25.00	22.50	25.00	23.00	25.00	410	24.488	13.64%
2003-08-06	0	0.044	0.041	0.050	-	-	0	0	-	22.00	20.50	25.00	-	-	0	-	0.00%
2003-08-05	0	0.044	0.044	0.052	0.040	0.040	200,000	8,000	0.0400	22.00	22.00	26.00	20.00	20.00	400	20.000	-2.22%
2003-08-04	0	0.045	0.045	0.052	0.045	0.045	20,000	900	0.0450	22.50	22.50	26.00	22.50	22.50	40	22.500	-10.00%
2003-08-01	0	0.050	0.048	0.058	-	-	19,000	760	0.0400	25.00	24.00	29.00	-	-	38	20.000	0.00%
2003-07-31	0	0.050	0.047	0.052	0.050	0.050	1,000,000	50,000	0.0500	25.00	23.50	26.00	25.00	25.00	2,000	25.000	0.00%
2003-07-30	0	0.050	0.046	0.058	0.050	0.050	100,000	5,000	0.0500	25.00	23.00	29.00	25.00	25.00	200	25.000	0.00%
2003-07-29	0	0.050	0.049	0.055	0.050	0.050	310,000	15,400	0.0497	25.00	24.50	27.50	25.00	25.00	620	24.839	0.00%
2003-07-28	0	0.050	0.050	0.053	0.047	0.047	110,000	5,100	0.0464	25.00	25.00	26.50	23.50	23.50	220	23.182	0.00%
2003-07-25	0	0.050	0.050	0.052	0.050	0.050	110,000	5,350	0.0486	25.00	25.00	26.00	25.00	25.00	220	24.318	0.00%
2003-07-24	0	0.050	0.050	0.052	0.050	0.050	520,000	26,000	0.0500	25.00	25.00	26.00	25.00	25.00	1,040	25.000	-3.85%
2003-07-23	0	0.052	0.050	0.055	0.052	0.055	360,000	19,260	0.0535	26.00	25.00	27.50	26.00	27.50	720	26.750	0.00%
2003-07-22	0	0.052	0.052	0.054	0.051	0.055	640,000	33,260	0.0520	26.00	26.00	27.00	25.50	27.50	1,280	25.984	-5.45%
2003-07-21	0	0.055	0.052	0.059	0.050	0.055	150,000	7,850	0.0523	27.50	26.00	29.50	25.00	27.50	300	26.167	5.77%
2003-07-18	0	0.052	0.050	0.055	-	-	0	0	-	26.00	25.00	27.50	-	-	0	-	0.00%
2003-07-17	0	0.052	0.052	0.059	-	-	0	0	-	26.00	26.00	29.50	-	-	0	-	0.00%
2003-07-16	0	0.052	0.052	0.060	0.051	0.052	188,000	9,380	0.0499	26.00	26.00	30.00	25.50	26.00	376	24.947	0.00%
2003-07-15	0	0.052	0.052	0.062	0.052	0.052	40,000	2,080	0.0520	26.00	26.00	31.00	26.00	26.00	80	26.000	-7.14%
2003-07-14	0	0.056	0.056	0.063	0.047	0.056	460,000	24,840	0.0540	28.00	28.00	31.50	23.50	28.00	920	27.000	1.82%
2003-07-11	0	0.055	0.051	0.059	-	-	0	0	-	27.50	25.50	29.50	-	-	0	-	0.00%
2003-07-10	0	0.055	0.051	0.059	-	-	0	0	-	27.50	25.50	29.50	-	-	0	-	0.00%
2003-07-09	0	0.055	0.049	0.059	-	-	0	0	-	27.50	24.50	29.50	-	-	0	-	0.00%
2003-07-08	0	0.055	0.049	0.060	-	-	0	0	-	27.50	24.50	30.00	-	-	0	-	0.00%
2003-07-07	0	0.055	0.047	0.055	0.047	0.055	780,000	41,580	0.0533	27.50	23.50	27.50	23.50	27.50	1,560	26.654	0.00%
2003-07-04	0	0.055	0.049	0.060	-	-	0	0	-	27.50	24.50	30.00	-	-	0	-	0.00%
2003-07-03	0	0.055	0.048	0.060	-	-	0	0	-	27.50	24.00	30.00	-	-	0	-	0.00%
2003-07-02	0	0.055	0.049	0.060	-	-	0	0	-	27.50	24.50	30.00	-	-	0	-	0.00%
2003-06-30	0	0.055	0.047	-	-	-	0	0	-	27.50	23.50	-	-	-	0	-	0.00%
2003-06-27	0	0.055	0.055	0.058	0.055	0.060	625,000	35,345	0.0566	27.50	27.50	29.00	27.50	30.00	1,250	28.276	0.00%
2003-06-26	0	0.055	0.052	0.060	-	-	0	0	-	27.50	26.00	30.00	-	-	0	-	0.00%
2003-06-25	0	0.055	0.048	0.059	0.059	0.059	220,000	12,980	0.0590	27.50	24.00	29.50	29.50	29.50	440	29.500	0.00%
2003-06-24	0	0.055	0.055	0.060	0.055	0.055	412,000	22,600	0.0549	27.50	27.50	30.00	27.50	27.50	824	27.427	1.85%
2003-06-23	0	0.054	0.051	0.056	0.051	0.054	410,000	21,690	0.0529	27.00	25.50	28.00	25.50	27.00	820	26.451	-1.82%
2003-06-20	0	0.055	0.055	0.060	0.055	0.055	20,000	1,100	0.0550	27.50	27.50	30.00	27.50	27.50	40	27.500	-8.33%
2003-06-19	0	0.060	0.054	0.060	-	-	0	0	-	30.00	27.00	30.00	-	-	0	-	0.00%
2003-06-18	0	0.060	0.053	0.060	-	-	0	0	-	30.00	26.50	30.00	-	-	0	-	0.00%
2003-06-17	0	0.060	0.057	0.060	0.055	0.060	1,750,000	99,890	0.0571	30.00	28.50	30.00	27.50	30.00	3,500	28.540	5.26%
2003-06-16	0	0.057	0.054	0.057	0.057	0.060	560,000	32,240	0.0576	28.50	27.00	28.50	28.50	30.00	1,120	28.786	0.00%
2003-06-13	0	0.057	0.053	0.061	0.055	0.057	410,000	22,850	0.0557	28.50	26.50	30.50	27.50	28.50	820	27.866	3.64%
2003-06-12	0	0.055	0.055	0.058	0.055	0.058	500,000	28,700	0.0574	27.50	27.50	29.00	27.50	29.00	1,000	28.700	1.85%
2003-06-11	0	0.054	0.049	0.060	0.054	0.054	80,000	4,320	0.0540	27.00	24.50	30.00	27.00	27.00	160	27.000	3.85%
2003-06-10	0	0.052	0.052	0.059	0.050	0.050	300,000	15,000	0.0500	26.00	26.00	29.50	25.00	25.00	600	25.000	-3.70%
2003-06-09	0	0.054	0.054	0.060	0.054	0.054	60,000	3,240	0.0540	27.00	27.00	30.00	27.00	27.00	120	27.000	-1.82%
2003-06-06	0	0.055	0.052	0.060	-	-	0	0	-	27.50	26.00	30.00	-	-	0	-	0.00%
2003-06-05	0	0.055	0.055	0.066	0.055	0.055	50,000	2,700	0.0540	27.50	27.50	33.00	27.50	27.50	100	27.000	0.00%
2003-06-03	0	0.055	0.055	0.065	0.050	0.050	20,000	1,000	0.0500	27.50	27.50	32.50	25.00	25.00	40	25.000	-5.17%
2003-06-02	0	0.058	0.052	0.062	0.058	0.058	120,000	6,960	0.0580	29.00	26.00	31.00	29.00	29.00	240	29.000	1.75%
2003-05-30	0	0.057	0.053	0.057	0.053	0.057	180,000	9,700	0.0539	28.50	26.50	28.50	26.50	28.50	360	26.944	3.64%
2003-05-29	0	0.055	0.055	0.058	0.055	0.055	200,000	11,000	0.0550	27.50	27.50	29.00	27.50	27.50	400	27.500	-8.33%
2003-05-28	0	0.060	0.058	0.064	0.060	0.070	2,917,000	183,050	0.0628	30.00	29.00	32.00	30.00	35.00	5,834	31.376	5.26%
2003-05-27	0	0.057	0.054	0.060	-	-	0	0	-	28.50	27.00	30.00	-	-	0	-	0.00%
2003-05-26	0	0.057	0.057	0.063	0.052	0.057	280,000	15,060	0.0538	28.50	28.50	31.50	26.00	28.50	560	26.893	0.00%
2003-05-23	1	0.057	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2003-05-22	1	0.057	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2003-05-21	1	0.060	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2003-05-20	1	0.060	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2003-05-19	1	0.060	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2003-05-16	1	0.060	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2003-05-15	0	0.060	0.060	0.061	0.060	0.061	780,000	47,300	0.0606	28.50	28.50	28.98	28.50	28.98	1,642	28.804	0.00%
2003-05-14	0	0.060	0.053	0.060	0.061	0.061	300,000	18,300	0.0610	28.50	25.17	28.50	28.98	28.98	632	28.975	-3.23%
2003-05-13	0	0.062	0.052	0.062	0.052	0.062	1,210,000	72,570	0.0600	29.45	24.70	29.45	24.70	29.45	2,547	28.488	0.00%
2003-05-12	0	0.062	0.055	0.065	0.062	0.062	500,000	31,000	0.0620	29.45	26.12	30.87	29.45	29.45	1,053	29.450	0.00%
2003-05-09	0	0.062	0.062	0.068	0.062	0.062	100,000	6,200	0.0620	29.45	29.45	32.30	29.45	29.45	211	29.450	3.33%
2003-05-07	0	0.060	0.060	0.062	0.058	0.067	210,000	13,400	0.0638	28.50	28.50	29.45	27.55	31.83	442	30.310	0.00%
2003-05-06	0	0.060	0.056	0.060	-	-	0	0	-	28.50	26.60	28.50	-	-	0	-	0.00%
2003-05-05	0	0.060	0.056	0.063	0.055	0.060	240,000	13,700	0.0571	28.50	26.60	29.93	26.12	28.50	505	27.115	9.09%
2003-05-02	0	0.055	0.051	0.056	0.051	0.055	620,000	33,700	0.0544	26.12	24.22	26.60	24.22	26.12	1,305	25.819	7.84%
2003-04-30	0	0.051	0.050	0.051	0.050	0.054	515,000	27,440	0.0533	24.22	23.75	24.22	23.75	25.65	1,084	25.309	2.00%
2003-04-29	0	0.050	0.050	0.055	0.050	0.050	180,000	9,000	0.0500	23.75	23.75	26.12	23.75	23.75	379	23.750	4.17%
2003-04-28	0	0.048	0.048	0.054	-	-	0	0	-	22.80	22.80	25.65	-	-	0	-	2.13%
2003-04-25	0	0.047	0.047	0.055	0.045	0.048	980,000	45,920	0.0469	22.32	22.32	26.12	21.38	22.80	2,063	22.257	2.17%
2003-04-24	0	0.046	0.046	0.047	0.046	0.046	250,000	11,400	0.0456	21.85	21.85	22.32	21.85	21.85	526	21.660	0.00%
2003-04-23	0	0.046	0.037	0.050	0.046	0.046	200,000	9,200	0.0460	21.85	17.58	23.75	21.85	21.85	421	21.850	2.22%
2003-04-22	0	0.045	0.045	0.050	0.045	0.045	20,000	900	0.0450	21.38	21.38	23.75	21.38	21.38	42	21.375	0.00%
2003-04-17	0	0.045	0.045	0.046	0.045	0.045	420,000	18,900	0.0450	21.38	21.38	21.85	21.38	21.38	884	21.375	7.14%
2003-04-16	0	0.042	0.042	0.054	0.042	0.046	580,000	24,820	0.0428	19.95	19.95	25.65	19.95	21.85	1,221	20.327	5.00%
2003-04-15	0	0.040	0.036	0.045	-	-	0	0	-	19.00	17.10	21.38	-	-	0	-	0.00%
2003-04-14	0	0.040	0.036	0.045	-	-	0	0	-	19.00	17.10	21.38	-	-	0	-	0.00%
2003-04-11	0	0.040	0.036	0.045	-	-	0	0	-	19.00	17.10	21.38	-	-	0	-	0.00%
2003-04-10	0	0.040	0.040	0.045	0.040	0.040	200,000	8,000	0.0400	19.00	19.00	21.38	19.00	19.00	421	19.000	0.00%
2003-04-09	0	0.040	0.037	0.040	-	-	0	0	-	19.00	17.58	19.00	-	-	0	-	-4.76%
2003-04-08	0	0.042	0.036	0.046	-	-	0	0	-	19.95	17.10	21.85	-	-	0	-	0.00%
2003-04-07	0	0.042	0.042	0.046	-	-	0	0	-	19.95	19.95	21.85	-	-	0	-	0.00%
2003-04-04	0	0.042	0.036	0.045	-	-	0	0	-	19.95	17.10	21.38	-	-	0	-	0.00%
2003-04-03	0	0.042	0.036	0.045	-	-	0	0	-	19.95	17.10	21.38	-	-	0	-	0.00%
2003-04-02	0	0.042	0.036	0.045	-	-	0	0	-	19.95	17.10	21.38	-	-	0	-	0.00%
2003-04-01	0	0.042	0.042	0.045	0.042	0.042	180,000	7,560	0.0420	19.95	19.95	21.38	19.95	19.95	379	19.950	-2.33%
2003-03-31	0	0.043	0.040	0.046	-	-	0	0	-	20.43	19.00	21.85	-	-	0	-	0.00%
2003-03-28	0	0.043	0.038	0.046	0.043	0.043	700,000	30,100	0.0430	20.43	18.05	21.85	20.43	20.43	1,474	20.425	0.00%
2003-03-27	0	0.043	0.042	0.043	-	-	0	0	-	20.43	19.95	20.43	-	-	0	-	-2.27%
2003-03-26	0	0.044	0.044	0.045	0.044	0.044	290,000	12,700	0.0438	20.90	20.90	21.38	20.90	20.90	611	20.802	10.00%
2003-03-25	0	0.040	0.033	-	-	-	0	0	-	19.00	15.67	-	-	-	0	-	0.00%
2003-03-24	0	0.040	0.040	0.050	0.038	0.038	40,000	1,520	0.0380	19.00	19.00	23.75	18.05	18.05	84	18.050	-4.76%
2003-03-21	0	0.042	0.038	0.042	0.038	0.042	100,000	3,880	0.0388	19.95	18.05	19.95	18.05	19.95	211	18.430	10.53%
2003-03-20	0	0.038	0.038	0.043	0.035	0.035	20,000	700	0.0350	18.05	18.05	20.43	16.63	16.63	42	16.625	-5.00%
2003-03-19	0	0.040	0.035	0.042	-	-	0	0	-	19.00	16.63	19.95	-	-	0	-	0.00%
2003-03-18	0	0.040	0.034	0.043	0.040	0.040	40,000	1,600	0.0400	19.00	16.15	20.43	19.00	19.00	84	19.000	5.26%
2003-03-17	0	0.038	0.038	0.040	0.033	0.036	70,000	2,290	0.0327	18.05	18.05	19.00	15.67	17.10	147	15.539	0.00%
2003-03-14	0	0.038	0.038	0.042	0.038	0.038	100,000	3,800	0.0380	18.05	18.05	19.95	18.05	18.05	211	18.050	15.15%
2003-03-13	0	0.033	0.031	0.038	0.033	0.033	100,000	3,300	0.0330	15.67	14.72	18.05	15.67	15.67	211	15.675	-13.16%
2003-03-12	0	0.038	0.033	0.042	-	-	0	0	-	18.05	15.67	19.95	-	-	0	-	0.00%
2003-03-11	0	0.038	0.034	0.042	-	-	0	0	-	18.05	16.15	19.95	-	-	0	-	0.00%
2003-03-10	0	0.038	0.034	0.043	-	-	0	0	-	18.05	16.15	20.43	-	-	0	-	0.00%
2003-03-07	0	0.038	0.038	0.040	0.038	0.038	100,000	3,800	0.0380	18.05	18.05	19.00	18.05	18.05	211	18.050	-9.52%
2003-03-06	0	0.042	0.039	0.042	-	-	0	0	-	19.95	18.53	19.95	-	-	0	-	-4.55%
2003-03-05	0	0.044	0.040	0.044	-	-	0	0	-	20.90	19.00	20.90	-	-	0	-	-2.22%
2003-03-04	0	0.045	0.040	0.045	-	-	0	0	-	21.38	19.00	21.38	-	-	0	-	0.00%
2003-03-03	0	0.045	0.040	0.046	-	-	0	0	-	21.38	19.00	21.85	-	-	0	-	0.00%
2003-02-28	0	0.045	0.041	0.045	0.040	0.045	1,230,000	50,840	0.0413	21.38	19.48	21.38	19.00	21.38	2,589	19.633	18.42%
2003-02-27	0	0.038	0.036	0.043	0.038	0.038	50,000	1,820	0.0364	18.05	17.10	20.43	18.05	18.05	105	17.290	0.00%
2003-02-26	0	0.038	0.038	-	-	-	0	0	-	18.05	18.05	-	-	-	0	-	2.70%
2003-02-25	0	0.037	0.033	0.045	-	-	0	0	-	17.58	15.67	21.38	-	-	0	-	0.00%
2003-02-24	0	0.037	0.037	-	0.037	0.040	130,000	5,040	0.0388	17.58	17.58	-	17.58	19.00	274	18.415	-13.95%
2003-02-21	0	0.043	0.038	0.050	-	-	0	0	-	20.43	18.05	23.75	-	-	0	-	0.00%
2003-02-20	0	0.043	0.037	0.050	-	-	0	0	-	20.43	17.58	23.75	-	-	0	-	0.00%
2003-02-19	0	0.043	0.037	0.043	0.037	0.043	200,000	8,000	0.0400	20.43	17.58	20.43	17.58	20.43	421	19.000	0.00%
2003-02-18	0	0.043	0.037	0.048	-	-	0	0	-	20.43	17.58	22.80	-	-	0	-	0.00%
2003-02-17	0	0.043	0.040	0.043	0.035	0.043	130,000	5,280	0.0406	20.43	19.00	20.43	16.63	20.43	274	19.292	7.50%
2003-02-14	0	0.040	0.040	0.045	0.037	0.037	100,000	3,700	0.0370	19.00	19.00	21.38	17.58	17.58	211	17.575	0.00%
2003-02-13	0	0.040	0.040	0.045	0.040	0.045	380,000	16,300	0.0429	19.00	19.00	21.38	19.00	21.38	800	20.375	0.00%
2003-02-12	0	0.040	0.038	0.045	-	-	0	0	-	19.00	18.05	21.38	-	-	0	-	0.00%
2003-02-11	0	0.040	0.037	0.045	-	-	0	0	-	19.00	17.58	21.38	-	-	0	-	0.00%
2003-02-10	0	0.040	0.037	0.050	-	-	0	0	-	19.00	17.58	23.75	-	-	0	-	0.00%
2003-02-07	0	0.040	0.036	0.050	-	-	0	0	-	19.00	17.10	23.75	-	-	0	-	0.00%
2003-02-06	0	0.040	0.036	0.050	0.040	0.040	20,000	800	0.0400	19.00	17.10	23.75	19.00	19.00	42	19.000	-4.76%
2003-02-05	0	0.042	0.038	0.050	-	-	0	0	-	19.95	18.05	23.75	-	-	0	-	0.00%
2003-02-04	0	0.042	0.036	0.050	-	-	0	0	-	19.95	17.10	23.75	-	-	0	-	0.00%
2003-01-30	0	0.042	0.039	0.050	0.042	0.042	500,000	21,000	0.0420	19.95	18.53	23.75	19.95	19.95	1,053	19.950	5.00%
2003-01-29	0	0.040	0.036	0.041	-	-	0	0	-	19.00	17.10	19.48	-	-	0	-	0.00%
2003-01-28	0	0.040	0.040	0.050	0.033	0.040	280,000	10,360	0.0370	19.00	19.00	23.75	15.67	19.00	589	17.575	17.65%
2003-01-27	0	0.034	0.034	0.040	0.034	0.034	20,000	680	0.0340	16.15	16.15	19.00	16.15	16.15	42	16.150	-15.00%
2003-01-24	0	0.040	0.040	0.042	0.037	0.037	100,000	3,700	0.0370	19.00	19.00	19.95	17.58	17.58	211	17.575	-2.44%
2003-01-23	0	0.041	0.041	-	0.037	0.041	150,000	5,880	0.0392	19.48	19.48	-	17.58	19.48	316	18.620	0.00%
2003-01-22	0	0.041	0.037	0.045	-	-	0	0	-	19.48	17.58	21.38	-	-	0	-	0.00%
2003-01-21	0	0.041	0.039	0.045	-	-	0	0	-	19.48	18.53	21.38	-	-	0	-	0.00%
2003-01-20	0	0.041	0.041	0.050	0.036	0.036	50,000	1,720	0.0344	19.48	19.48	23.75	17.10	17.10	105	16.340	2.50%
2003-01-17	0	0.040	0.039	0.049	0.034	0.040	440,000	17,120	0.0389	19.00	18.53	23.27	16.15	19.00	926	18.482	5.26%
2003-01-16	0	0.038	0.038	0.043	-	-	0	0	-	18.05	18.05	20.43	-	-	0	-	2.70%
2003-01-15	0	0.037	0.037	0.042	0.035	0.037	120,000	4,400	0.0367	17.58	17.58	19.95	16.63	17.58	253	17.417	-2.63%
2003-01-14	0	0.038	0.038	0.040	0.032	0.038	250,000	9,130	0.0365	18.05	18.05	19.00	15.20	18.05	526	17.347	2.70%
2003-01-13	0	0.037	0.037	0.039	0.032	0.037	150,000	4,980	0.0332	17.58	17.58	18.53	15.20	17.58	316	15.770	0.00%
2003-01-10	0	0.037	0.034	0.040	-	-	0	0	-	17.58	16.15	19.00	-	-	0	-	0.00%
2003-01-09	0	0.037	0.037	0.040	0.030	0.037	340,000	12,100	0.0356	17.58	17.58	19.00	14.25	17.58	716	16.904	5.71%
2003-01-08	0	0.035	0.035	0.040	0.035	0.035	100,000	3,500	0.0350	16.63	16.63	19.00	16.63	16.63	211	16.625	-2.78%
2003-01-07	0	0.036	0.036	0.044	0.030	0.036	200,000	6,700	0.0335	17.10	17.10	20.90	14.25	17.10	421	15.913	2.86%
2003-01-06	0	0.035	0.030	-	-	-	0	0	-	16.63	14.25	-	-	-	0	-	0.00%
2003-01-03	0	0.035	0.030	0.035	0.035	0.035	300,000	10,500	0.0350	16.63	14.25	16.63	16.63	16.63	632	16.625	2.94%
2003-01-02	0	0.034	0.031	0.040	-	-	0	0	-	16.15	14.72	19.00	-	-	0	-	0.00%
2002-12-31	0	0.034	0.034	-	0.034	0.034	100,000	3,400	0.0340	16.15	16.15	-	16.15	16.15	211	16.150	6.25%
2002-12-30	0	0.032	0.032	0.036	0.032	0.032	50,000	1,530	0.0306	15.20	15.20	17.10	15.20	15.20	105	14.535	6.67%
2002-12-27	0	0.030	0.028	0.036	-	-	0	0	-	14.25	13.30	17.10	-	-	0	-	0.00%
2002-12-24	0	0.030	0.030	0.036	0.030	0.030	60,000	1,800	0.0300	14.25	14.25	17.10	14.25	14.25	126	14.250	-14.29%
2002-12-23	0	0.035	0.035	0.038	0.030	0.035	905,000	29,615	0.0327	16.63	16.63	18.05	14.25	16.63	1,905	15.544	-2.78%
2002-12-20	0	0.036	0.031	0.036	-	-	0	0	-	17.10	14.72	17.10	-	-	0	-	-2.70%
2002-12-19	0	0.037	0.032	0.040	-	-	5,000	125	0.0250	17.58	15.20	19.00	-	-	11	11.875	0.00%
2002-12-18	0	0.037	0.032	-	-	-	0	0	-	17.58	15.20	-	-	-	0	-	0.00%
2002-12-17	0	0.037	0.033	0.048	0.037	0.037	70,000	2,500	0.0357	17.58	15.67	22.80	17.58	17.58	147	16.964	-11.90%
2002-12-16	0	0.042	0.036	0.045	0.036	0.042	380,000	15,080	0.0397	19.95	17.10	21.38	17.10	19.95	800	18.850	20.00%
2002-12-13	0	0.035	0.035	0.040	0.031	0.031	50,000	1,490	0.0298	16.63	16.63	19.00	14.72	14.72	105	14.155	-7.89%
2002-12-12	0	0.038	0.031	-	-	-	0	0	-	18.05	14.72	-	-	-	0	-	0.00%
2002-12-11	0	0.038	0.031	-	-	-	0	0	-	18.05	14.72	-	-	-	0	-	0.00%
2002-12-10	0	0.038	0.030	-	-	-	0	0	-	18.05	14.25	-	-	-	0	-	0.00%
2002-12-09	0	0.038	0.032	-	-	-	0	0	-	18.05	15.20	-	-	-	0	-	0.00%
2002-12-06	0	0.038	0.032	0.045	-	-	0	0	-	18.05	15.20	21.38	-	-	0	-	0.00%
2002-12-05	0	0.038	0.038	0.045	0.033	0.033	30,000	910	0.0303	18.05	18.05	21.38	15.67	15.67	63	14.408	-5.00%
2002-12-04	0	0.040	0.040	0.045	0.030	0.040	1,716,000	57,868	0.0337	19.00	19.00	21.38	14.25	19.00	3,613	16.018	5.26%
2002-12-03	0	0.038	0.033	0.040	-	-	10,000	300	0.0300	18.05	15.67	19.00	-	-	21	14.250	0.00%
2002-12-02	0	0.038	0.031	0.040	-	-	0	0	-	18.05	14.72	19.00	-	-	0	-	0.00%
2002-11-29	0	0.038	0.031	0.040	0.038	0.038	120,000	4,340	0.0362	18.05	14.72	19.00	18.05	18.05	253	17.179	0.00%
2002-11-28	0	0.038	0.031	0.040	-	-	0	0	-	18.05	14.72	19.00	-	-	0	-	0.00%
2002-11-27	0	0.038	0.031	0.040	-	-	0	0	-	18.05	14.72	19.00	-	-	0	-	0.00%
2002-11-26	0	0.038	0.031	0.038	0.038	0.038	60,000	2,280	0.0380	18.05	14.72	18.05	18.05	18.05	126	18.050	0.00%
2002-11-25	0	0.038	0.038	0.048	0.030	0.040	276,000	10,560	0.0383	18.05	18.05	22.80	14.25	19.00	581	18.174	5.56%
2002-11-22	0	0.036	0.036	0.040	-	-	0	0	-	17.10	17.10	19.00	-	-	0	-	2.86%
2002-11-21	0	0.035	0.035	0.040	0.028	0.035	305,000	9,850	0.0323	16.63	16.63	19.00	13.30	16.63	642	15.340	0.00%
2002-11-20	0	0.035	0.028	0.040	-	-	0	0	-	16.63	13.30	19.00	-	-	0	-	0.00%
2002-11-19	0	0.035	0.029	0.040	-	-	0	0	-	16.63	13.77	19.00	-	-	0	-	0.00%
2002-11-18	0	0.035	0.029	0.039	0.035	0.035	20,000	700	0.0350	16.63	13.77	18.53	16.63	16.63	42	16.625	0.00%
2002-11-15	0	0.035	0.028	0.037	0.034	0.035	243,000	8,440	0.0347	16.63	13.30	17.58	16.15	16.63	512	16.498	0.00%
2002-11-14	0	0.035	0.028	0.035	0.035	0.035	165,000	5,450	0.0330	16.63	13.30	16.63	16.63	16.63	347	15.689	0.00%
2002-11-13	0	0.035	0.028	0.039	0.035	0.035	100,000	3,500	0.0350	16.63	13.30	18.53	16.63	16.63	211	16.625	0.00%
2002-11-12	0	0.035	-	-	-	-	0	0	-	16.63	-	-	-	-	0	-	0.00%
2002-11-11	0	0.035	0.029	-	-	-	15,000	300	0.0200	16.63	13.77	-	-	-	32	9.5000	0.00%
2002-11-08	0	0.035	0.029	-	-	-	0	0	-	16.63	13.77	-	-	-	0	-	0.00%
2002-11-07	0	0.035	0.031	0.039	-	-	0	0	-	16.63	14.72	18.53	-	-	0	-	0.00%
2002-11-06	0	0.035	0.031	0.040	-	-	0	0	-	16.63	14.72	19.00	-	-	0	-	0.00%
2002-11-05	0	0.035	0.032	0.040	-	-	0	0	-	16.63	15.20	19.00	-	-	0	-	0.00%
2002-11-04	0	0.035	0.031	0.040	-	-	0	0	-	16.63	14.72	19.00	-	-	0	-	0.00%
2002-11-01	0	0.035	0.031	0.040	-	-	0	0	-	16.63	14.72	19.00	-	-	0	-	0.00%
2002-10-31	0	0.035	0.031	0.040	-	-	0	0	-	16.63	14.72	19.00	-	-	0	-	0.00%
2002-10-30	0	0.035	0.032	0.040	-	-	0	0	-	16.63	15.20	19.00	-	-	0	-	0.00%
2002-10-29	0	0.035	0.033	0.040	-	-	10,000	250	0.0250	16.63	15.67	19.00	-	-	21	11.875	0.00%
2002-10-28	0	0.035	0.033	0.040	0.035	0.035	20,000	700	0.0350	16.63	15.67	19.00	16.63	16.63	42	16.625	9.37%
2002-10-25	0	0.032	0.032	0.040	0.028	0.028	20,000	560	0.0280	15.20	15.20	19.00	13.30	13.30	42	13.300	0.00%
2002-10-24	0	0.032	0.032	0.034	0.031	0.031	100,000	3,100	0.0310	15.20	15.20	16.15	14.72	14.72	211	14.725	-5.88%
2002-10-23	0	0.034	0.026	0.038	0.024	0.034	1,610,000	47,180	0.0293	16.15	12.35	18.05	11.40	16.15	3,389	13.920	6.25%
2002-10-22	0	0.032	0.028	0.033	-	-	0	0	-	15.20	13.30	15.67	-	-	0	-	0.00%
2002-10-21	0	0.032	0.032	0.036	0.028	0.029	300,000	8,500	0.0283	15.20	15.20	17.10	13.30	13.77	632	13.458	-11.11%
2002-10-18	0	0.036	0.030	0.040	0.036	0.036	60,000	2,160	0.0360	17.10	14.25	19.00	17.10	17.10	126	17.100	28.57%
2002-10-17	0	0.028	0.028	0.038	0.028	0.028	60,000	1,680	0.0280	13.30	13.30	18.05	13.30	13.30	126	13.300	-12.50%
2002-10-16	0	0.032	0.030	0.035	-	-	0	0	-	15.20	14.25	16.63	-	-	0	-	0.00%
2002-10-15	0	0.032	0.029	0.038	-	-	0	0	-	15.20	13.77	18.05	-	-	0	-	0.00%
2002-10-11	0	0.032	0.027	-	-	-	0	0	-	15.20	12.83	-	-	-	0	-	0.00%
2002-10-10	0	0.032	0.026	-	-	-	0	0	-	15.20	12.35	-	-	-	0	-	0.00%
2002-10-09	0	0.032	0.032	0.038	0.030	0.032	140,000	4,400	0.0314	15.20	15.20	18.05	14.25	15.20	295	14.929	0.00%
2002-10-08	0	0.032	0.032	0.035	0.032	0.032	25,000	765	0.0306	15.20	15.20	16.63	15.20	15.20	53	14.535	-11.11%
2002-10-07	0	0.036	0.030	0.040	0.028	0.036	360,000	11,570	0.0321	17.10	14.25	19.00	13.30	17.10	758	15.266	9.09%
2002-10-04	0	0.033	0.028	0.037	-	-	0	0	-	15.67	13.30	17.58	-	-	0	-	0.00%
2002-10-03	0	0.033	0.029	0.037	-	-	0	0	-	15.67	13.77	17.58	-	-	0	-	0.00%
2002-10-02	0	0.033	0.031	0.038	-	-	0	0	-	15.67	14.72	18.05	-	-	0	-	0.00%
2002-09-30	0	0.033	0.033	0.036	0.030	0.033	300,000	9,300	0.0310	15.67	15.67	17.10	14.25	15.67	632	14.725	0.00%
2002-09-27	0	0.033	0.033	-	-	-	0	0	-	15.67	15.67	-	-	-	0	-	0.00%
2002-09-26	0	0.033	0.031	-	-	-	0	0	-	15.67	14.72	-	-	-	0	-	0.00%
2002-09-25	0	0.033	0.033	0.040	0.033	0.033	50,000	1,570	0.0314	15.67	15.67	19.00	15.67	15.67	105	14.915	-17.50%
2002-09-24	0	0.040	0.033	0.040	-	-	0	0	-	19.00	15.67	19.00	-	-	0	-	0.00%
2002-09-23	0	0.040	0.033	-	-	-	0	0	-	19.00	15.67	-	-	-	0	-	0.00%
2002-09-20	0	0.040	0.038	0.040	0.040	0.040	100,000	4,000	0.0400	19.00	18.05	19.00	19.00	19.00	211	19.000	5.26%
2002-09-19	0	0.038	0.033	0.038	0.038	0.038	200,000	7,600	0.0380	18.05	15.67	18.05	18.05	18.05	421	18.050	0.00%
2002-09-18	0	0.038	0.033	0.045	0.033	0.038	290,000	10,520	0.0363	18.05	15.67	21.38	15.67	18.05	611	17.231	0.00%
2002-09-17	0	0.038	0.038	0.045	-	-	0	0	-	18.05	18.05	21.38	-	-	0	-	8.57%
2002-09-16	0	0.035	0.035	0.040	0.035	0.035	40,000	1,400	0.0350	16.63	16.63	19.00	16.63	16.63	84	16.625	-16.67%
2002-09-13	0	0.042	0.041	0.050	0.042	0.043	590,000	24,760	0.0420	19.95	19.48	23.75	19.95	20.43	1,242	19.934	0.00%
2002-09-12	0	0.042	0.042	-	-	-	0	0	-	19.95	19.95	-	-	-	0	-	2.44%
2002-09-11	0	0.041	0.041	-	-	-	0	0	-	19.48	19.48	-	-	-	0	-	0.00%
2002-09-10	0	0.041	0.035	-	-	-	0	0	-	19.48	16.63	-	-	-	0	-	0.00%
2002-09-09	0	0.041	0.041	-	0.041	0.041	60,000	2,460	0.0410	19.48	19.48	-	19.48	19.48	126	19.475	0.00%
2002-09-06	0	0.041	0.034	0.045	-	-	0	0	-	19.48	16.15	21.38	-	-	0	-	0.00%
2002-09-05	0	0.041	0.033	0.041	-	-	0	0	-	19.48	15.67	19.48	-	-	0	-	0.00%
2002-09-04	0	0.041	0.037	0.041	0.038	0.041	670,000	27,270	0.0407	19.48	17.58	19.48	18.05	19.48	1,411	19.333	13.89%
2002-09-03	0	0.036	0.036	0.040	0.033	0.033	240,000	8,920	0.0372	17.10	17.10	19.00	15.67	15.67	505	17.654	-5.26%
2002-09-02	0	0.038	0.038	0.044	0.038	0.038	20,000	760	0.0380	18.05	18.05	20.90	18.05	18.05	42	18.050	-15.56%
2002-08-30	0	0.045	0.038	-	-	-	0	0	-	21.38	18.05	-	-	-	0	-	0.00%
2002-08-29	0	0.045	0.039	0.049	-	-	0	0	-	21.38	18.53	23.27	-	-	0	-	0.00%
2002-08-28	0	0.045	0.045	0.049	0.045	0.045	80,000	3,600	0.0450	21.38	21.38	23.27	21.38	21.38	168	21.375	0.00%
2002-08-27	0	0.045	0.038	0.049	-	-	0	0	-	21.38	18.05	23.27	-	-	0	-	0.00%
2002-08-26	0	0.045	0.038	0.045	-	-	0	0	-	21.38	18.05	21.38	-	-	0	-	0.00%
2002-08-23	0	0.045	0.038	0.045	-	-	0	0	-	21.38	18.05	21.38	-	-	0	-	0.00%
2002-08-22	0	0.045	0.045	0.048	-	-	0	0	-	21.38	21.38	22.80	-	-	0	-	4.65%
2002-08-21	0	0.043	0.037	0.047	-	-	0	0	-	20.43	17.58	22.32	-	-	0	-	0.00%
2002-08-20	0	0.043	0.043	0.049	-	-	0	0	-	20.43	20.43	23.27	-	-	0	-	2.38%
2002-08-19	0	0.042	0.035	0.047	-	-	0	0	-	19.95	16.63	22.32	-	-	0	-	0.00%
2002-08-16	0	0.042	0.040	0.049	-	-	0	0	-	19.95	19.00	23.27	-	-	0	-	0.00%
2002-08-15	0	0.042	0.042	0.048	-	-	0	0	-	19.95	19.95	22.80	-	-	0	-	5.00%
2002-08-14	0	0.040	0.040	0.045	0.040	0.040	30,000	1,120	0.0373	19.00	19.00	21.38	19.00	19.00	63	17.733	0.00%
2002-08-13	0	0.040	0.038	0.047	-	-	0	0	-	19.00	18.05	22.32	-	-	0	-	0.00%
2002-08-12	0	0.040	0.040	0.047	0.040	0.041	900,000	36,300	0.0403	19.00	19.00	22.32	19.00	19.48	1,895	19.158	-4.76%
2002-08-09	0	0.042	0.042	0.045	0.042	0.042	340,000	14,280	0.0420	19.95	19.95	21.38	19.95	19.95	716	19.950	0.00%
2002-08-08	0	0.042	0.038	0.046	0.038	0.042	404,000	16,112	0.0399	19.95	18.05	21.85	18.05	19.95	851	18.944	5.00%
2002-08-07	0	0.040	0.040	0.048	0.039	0.040	200,000	7,780	0.0389	19.00	19.00	22.80	18.53	19.00	421	18.478	0.00%
2002-08-06	0	0.040	0.040	0.048	-	-	0	0	-	19.00	19.00	22.80	-	-	0	-	0.00%
2002-08-05	0	0.040	0.040	0.047	0.040	0.040	20,000	800	0.0400	19.00	19.00	22.32	19.00	19.00	42	19.000	-4.76%
2002-08-02	0	0.042	0.042	0.045	0.040	0.045	790,000	34,180	0.0433	19.95	19.95	21.38	19.00	21.38	1,663	20.551	-12.50%
2002-08-01	0	0.048	0.042	0.048	-	-	0	0	-	22.80	19.95	22.80	-	-	0	-	0.00%
2002-07-31	0	0.048	0.043	0.050	0.048	0.048	312,000	14,864	0.0476	22.80	20.43	23.75	22.80	22.80	657	22.629	14.29%
2002-07-30	0	0.042	0.042	0.046	0.036	0.045	515,000	21,305	0.0414	19.95	19.95	21.85	17.10	21.38	1,084	19.650	10.53%
2002-07-29	0	0.038	0.038	0.047	0.036	0.045	1,766,000	77,092	0.0437	18.05	18.05	22.32	17.10	21.38	3,718	20.735	-20.83%
2002-07-26	0	0.048	-	0.048	0.042	0.054	850,000	40,910	0.0481	22.80	-	22.80	19.95	25.65	1,789	22.861	-17.24%
2002-07-25	0	0.058	0.052	0.058	0.050	0.065	340,000	19,700	0.0579	27.55	24.70	27.55	23.75	30.87	716	27.522	7.41%
2002-07-24	0	0.054	0.054	0.060	0.054	0.054	100,000	5,400	0.0540	25.65	25.65	28.50	25.65	25.65	211	25.650	-6.90%
2002-07-23	0	0.058	0.055	0.062	0.058	0.066	264,000	15,440	0.0585	27.55	26.12	29.45	27.55	31.35	556	27.780	0.00%
2002-07-22	0	0.058	0.053	0.060	-	-	2,500,000	145,000	0.0580	27.55	25.17	28.50	-	-	5,263	27.550	0.00%
2002-07-19	0	0.058	0.055	0.066	0.058	0.058	450,000	26,600	0.0591	27.55	26.12	31.35	27.55	27.55	947	28.078	-3.33%
2002-07-18	0	0.060	0.053	0.060	-	-	0	0	-	28.50	25.17	28.50	-	-	0	-	0.00%
2002-07-17	0	0.060	0.053	0.060	-	-	0	0	-	28.50	25.17	28.50	-	-	0	-	0.00%
2002-07-16	0	0.060	0.055	0.062	0.060	0.060	300,000	18,000	0.0600	28.50	26.12	29.45	28.50	28.50	632	28.500	0.00%
2002-07-15	0	0.060	0.058	0.062	0.053	0.060	240,000	14,120	0.0588	28.50	27.55	29.45	25.17	28.50	505	27.946	1.69%
2002-07-12	0	0.059	0.053	0.065	-	-	0	0	-	28.03	25.17	30.87	-	-	0	-	0.00%
2002-07-11	0	0.059	0.054	0.060	-	-	0	0	-	28.03	25.65	28.50	-	-	0	-	0.00%
2002-07-10	0	0.059	0.053	0.065	-	-	0	0	-	28.03	25.17	30.87	-	-	0	-	0.00%
2002-07-09	0	0.059	0.056	0.060	0.059	0.059	120,000	7,080	0.0590	28.03	26.60	28.50	28.03	28.03	253	28.025	7.27%
2002-07-08	0	0.055	0.053	0.060	0.055	0.055	200,000	11,000	0.0550	26.12	25.17	28.50	26.12	26.12	421	26.125	-8.33%
2002-07-05	0	0.060	0.055	0.068	0.058	0.060	190,000	10,980	0.0578	28.50	26.12	32.30	27.55	28.50	400	27.450	0.00%
2002-07-04	0	0.060	0.053	0.060	-	-	0	0	-	28.50	25.17	28.50	-	-	0	-	0.00%
2002-07-03	0	0.060	0.057	0.066	0.053	0.060	445,000	26,150	0.0588	28.50	27.08	31.35	25.17	28.50	937	27.913	15.38%
2002-07-02	0	0.052	0.052	0.060	0.051	0.053	100,000	5,220	0.0522	24.70	24.70	28.50	24.22	25.17	211	24.795	-8.77%
2002-06-28	0	0.057	0.057	0.068	0.057	0.057	300,000	17,100	0.0570	27.08	27.08	32.30	27.08	27.08	632	27.075	0.00%
2002-06-27	0	0.057	0.055	-	-	-	0	0	-	27.08	26.12	-	-	-	0	-	0.00%
2002-06-26	0	0.057	0.053	0.066	-	-	0	0	-	27.08	25.17	31.35	-	-	0	-	0.00%
2002-06-25	0	0.057	0.057	-	-	-	0	0	-	27.08	27.08	-	-	-	0	-	1.79%
2002-06-24	0	0.056	0.052	-	-	-	0	0	-	26.60	24.70	-	-	-	0	-	0.00%
2002-06-21	0	0.056	0.056	-	-	-	0	0	-	26.60	26.60	-	-	-	0	-	1.82%
2002-06-20	0	0.055	0.052	-	-	-	0	0	-	26.12	24.70	-	-	-	0	-	0.00%
2002-06-19	0	0.055	0.055	0.070	0.055	0.063	660,000	39,800	0.0603	26.12	26.12	33.25	26.12	29.93	1,389	28.644	-8.33%
2002-06-18	0	0.060	0.060	-	0.060	0.060	20,000	1,200	0.0600	28.50	28.50	-	28.50	28.50	42	28.500	-9.09%
2002-06-17	0	0.066	0.060	-	-	-	0	0	-	31.35	28.50	-	-	-	0	-	0.00%
2002-06-14	0	0.066	0.063	0.070	-	-	0	0	-	31.35	29.93	33.25	-	-	0	-	0.00%
2002-06-13	0	0.066	0.066	-	0.066	0.066	20,000	1,320	0.0660	31.35	31.35	-	31.35	31.35	42	31.350	-5.71%
2002-06-12	0	0.070	0.068	0.078	-	-	0	0	-	33.25	32.30	37.05	-	-	0	-	0.00%
2002-06-11	0	0.070	0.070	0.080	0.070	0.070	100,000	7,000	0.0700	33.25	33.25	38.00	33.25	33.25	211	33.250	-4.11%
2002-06-10	0	0.073	0.073	0.080	0.073	0.073	20,000	1,460	0.0730	34.67	34.67	38.00	34.67	34.67	42	34.675	-3.95%
2002-06-07	0	0.076	0.076	0.079	0.074	0.075	520,000	38,900	0.0748	36.10	36.10	37.53	35.15	35.63	1,095	35.534	2.70%
2002-06-06	0	0.074	0.074	0.079	-	-	0	0	-	35.15	35.15	37.53	-	-	0	-	0.00%
2002-06-05	0	0.074	0.074	0.080	0.074	0.080	700,000	53,900	0.0770	35.15	35.15	38.00	35.15	38.00	1,474	36.575	-1.33%
2002-06-04	0	0.075	0.070	0.079	-	-	0	0	-	35.63	33.25	37.53	-	-	0	-	0.00%
2002-06-03	0	0.075	0.072	0.078	0.075	0.075	300,000	22,500	0.0750	35.63	34.20	37.05	35.63	35.63	632	35.625	5.63%
2002-05-31	0	0.074	0.074	0.082	-	-	0	0	-	33.73	33.73	37.37	-	-	0	-	0.00%
2002-05-30	0	0.074	0.074	0.082	0.074	0.078	730,000	56,220	0.0770	33.73	33.73	37.37	33.73	35.55	1,602	35.098	-3.90%
2002-05-29	0	0.077	0.076	0.079	-	-	0	0	-	35.09	34.64	36.00	-	-	0	-	0.00%
2002-05-28	0	0.077	0.075	0.080	0.077	0.077	100,000	7,700	0.0770	35.09	34.18	36.46	35.09	35.09	219	35.092	0.00%
2002-05-27	0	0.077	0.077	0.082	0.074	0.080	1,104,000	84,240	0.0763	35.09	35.09	37.37	33.73	36.46	2,422	34.775	0.00%
2002-05-24	0	0.077	0.077	0.082	0.074	0.082	396,000	30,860	0.0779	35.09	35.09	37.37	33.73	37.37	869	35.516	1.32%
2002-05-23	0	0.076	0.075	0.080	-	-	0	0	-	34.64	34.18	36.46	-	-	0	-	0.00%
2002-05-22	0	0.076	0.075	0.084	0.076	0.076	300,000	22,800	0.0760	34.64	34.18	38.28	34.64	34.64	658	34.636	-3.80%
2002-05-21	0	0.079	0.079	0.083	0.079	0.080	710,000	56,440	0.0795	36.00	36.00	37.83	36.00	36.46	1,558	36.228	-1.25%
2002-05-17	0	0.080	0.080	0.087	0.080	0.088	1,020,000	84,720	0.0831	36.46	36.46	39.65	36.46	40.11	2,238	37.853	-5.88%
2002-05-16	0	0.085	0.080	0.090	0.078	0.087	1,570,000	134,210	0.0855	38.74	36.46	41.02	35.55	39.65	3,445	38.959	8.97%
2002-05-15	0	0.078	0.077	0.080	0.076	0.080	900,000	70,800	0.0787	35.55	35.09	36.46	34.64	36.46	1,975	35.852	4.00%
2002-05-14	0	0.075	0.075	0.080	0.075	0.085	120,000	10,000	0.0833	34.18	34.18	36.46	34.18	38.74	263	37.979	-11.76%
2002-05-13	0	0.085	0.067	0.085	0.065	0.085	993,000	76,706	0.0772	38.74	30.53	38.74	29.62	38.74	2,179	35.205	26.87%
2002-05-10	0	0.067	0.067	0.083	0.067	0.067	20,000	1,340	0.0670	30.53	30.53	37.83	30.53	30.53	44	30.535	-10.67%
2002-05-09	0	0.075	0.073	0.080	0.075	0.080	620,000	47,400	0.0765	34.18	33.27	36.46	34.18	36.46	1,360	34.842	-1.32%
2002-05-08	0	0.076	0.070	0.078	0.068	0.076	140,000	9,840	0.0703	34.64	31.90	35.55	30.99	34.64	307	32.032	4.11%
2002-05-07	0	0.073	0.072	0.080	0.062	0.073	460,000	31,160	0.0677	33.27	32.81	36.46	28.26	33.27	1,009	30.872	4.29%
2002-05-06	0	0.070	0.070	0.079	0.070	0.070	380,000	26,600	0.0700	31.90	31.90	36.00	31.90	31.90	834	31.902	-6.67%
2002-05-03	0	0.075	0.068	0.075	0.065	0.075	470,000	32,670	0.0695	34.18	30.99	34.18	29.62	34.18	1,031	31.679	2.74%
2002-05-02	0	0.073	0.072	0.080	0.056	0.080	1,990,000	144,100	0.0724	33.27	32.81	36.46	25.52	36.46	4,366	33.001	21.67%
2002-04-30	0	0.060	0.058	-	-	-	0	0	-	27.34	26.43	-	-	-	0	-	0.00%
2002-04-29	0	0.060	0.060	0.065	-	-	0	0	-	27.34	27.34	29.62	-	-	0	-	3.45%
2002-04-26	0	0.058	0.058	0.065	0.058	0.069	220,000	13,760	0.0625	26.43	26.43	29.62	26.43	31.45	483	28.505	-10.77%
2002-04-25	0	0.065	0.060	0.070	0.062	0.065	220,000	13,700	0.0623	29.62	27.34	31.90	28.26	29.62	483	28.380	1.56%
2002-04-24	0	0.064	0.064	0.070	0.060	0.063	850,000	51,900	0.0611	29.17	29.17	31.90	27.34	28.71	1,865	27.827	10.34%
2002-04-23	0	0.058	0.058	0.066	0.055	0.057	120,000	6,800	0.0567	26.43	26.43	30.08	25.07	25.98	263	25.825	-6.45%
2002-04-22	0	0.062	0.061	0.070	-	-	0	0	-	28.26	27.80	31.90	-	-	0	-	0.00%
2002-04-19	0	0.062	0.057	0.068	-	-	0	0	-	28.26	25.98	30.99	-	-	0	-	0.00%
2002-04-18	0	0.062	0.057	0.070	-	-	0	0	-	28.26	25.98	31.90	-	-	0	-	0.00%
2002-04-17	0	0.062	0.060	0.068	0.062	0.070	770,000	52,840	0.0686	28.26	27.34	30.99	28.26	31.90	1,690	31.275	-11.43%
2002-04-16	0	0.070	0.065	0.070	0.060	0.070	1,930,000	124,980	0.0648	31.90	29.62	31.90	27.34	31.90	4,235	29.512	40.00%
2002-04-15	0	0.050	0.045	0.055	-	-	0	0	-	22.79	20.51	25.07	-	-	0	-	0.00%
2002-04-12	0	0.050	0.045	-	-	-	0	0	-	22.79	20.51	-	-	-	0	-	0.00%
2002-04-11	0	0.050	0.048	-	0.050	0.050	40,000	2,000	0.0500	22.79	21.88	-	22.79	22.79	88	22.787	2.04%
2002-04-10	0	0.049	0.045	-	-	-	0	0	-	22.33	20.51	-	-	-	0	-	0.00%
2002-04-09	0	0.049	0.040	0.053	0.045	0.049	126,000	5,720	0.0454	22.33	18.23	24.15	20.51	22.33	276	20.689	2.08%
2002-04-08	0	0.048	0.048	0.060	0.045	0.045	20,000	900	0.0450	21.88	21.88	27.34	20.51	20.51	44	20.508	-7.69%
2002-04-04	0	0.052	0.045	-	-	-	0	0	-	23.70	20.51	-	-	-	0	-	0.00%
2002-04-03	0	0.052	0.052	0.060	0.052	0.052	120,000	6,000	0.0500	23.70	23.70	27.34	23.70	23.70	263	22.787	0.00%
2002-04-02	0	0.052	0.052	-	0.052	0.052	80,000	4,160	0.0520	23.70	23.70	-	23.70	23.70	176	23.699	-5.45%
2002-03-28	0	0.055	0.053	0.055	0.050	0.060	120,000	6,500	0.0542	25.07	24.15	25.07	22.79	27.34	263	24.686	5.77%
2002-03-27	0	0.052	0.052	-	-	-	0	0	-	23.70	23.70	-	-	-	0	-	0.00%
2002-03-26	0	0.052	0.052	0.060	-	-	0	0	-	23.70	23.70	27.34	-	-	0	-	0.00%
2002-03-25	0	0.052	0.052	0.060	0.047	0.052	400,000	19,800	0.0495	23.70	23.70	27.34	21.42	23.70	878	22.559	0.00%
2002-03-22	0	0.052	0.052	0.058	-	-	0	0	-	23.70	23.70	26.43	-	-	0	-	4.00%
2002-03-21	0	0.050	0.048	0.056	-	-	0	0	-	22.79	21.88	25.52	-	-	0	-	0.00%
2002-03-20	0	0.050	0.048	0.056	0.050	0.050	100,000	5,000	0.0500	22.79	21.88	25.52	22.79	22.79	219	22.787	4.17%
2002-03-19	0	0.048	0.046	-	-	-	0	0	-	21.88	20.96	-	-	-	0	-	0.00%
2002-03-18	0	0.048	0.044	-	0.048	0.048	90,000	4,190	0.0466	21.88	20.05	-	21.88	21.88	197	21.217	-14.29%
2002-03-15	0	0.056	-	0.060	-	-	0	0	-	25.52	-	27.34	-	-	0	-	0.00%
2002-03-14	0	0.056	0.050	0.060	-	-	300,000	12,000	0.0400	25.52	22.79	27.34	-	-	658	18.230	0.00%
2002-03-13	0	0.056	0.048	0.060	-	-	0	0	-	25.52	21.88	27.34	-	-	0	-	0.00%
2002-03-12	0	0.056	0.054	0.058	0.052	0.056	160,000	8,560	0.0535	25.52	24.61	26.43	23.70	25.52	351	24.382	1.82%
2002-03-11	0	0.055	0.054	0.058	0.055	0.055	40,000	2,200	0.0550	25.07	24.61	26.43	25.07	25.07	88	25.066	0.00%
2002-03-08	0	0.055	0.048	0.055	-	-	0	0	-	25.07	21.88	25.07	-	-	0	-	0.00%
2002-03-07	0	0.055	0.047	0.055	-	-	0	0	-	25.07	21.42	25.07	-	-	0	-	0.00%
2002-03-06	0	0.055	0.055	0.060	0.050	0.050	90,000	4,400	0.0489	25.07	25.07	27.34	22.79	22.79	197	22.281	-5.17%
2002-03-05	0	0.058	0.053	0.058	0.058	0.060	170,000	9,820	0.0578	26.43	24.15	26.43	26.43	27.34	373	26.326	-1.69%
2002-03-04	0	0.059	0.051	0.060	0.059	0.059	100,000	5,900	0.0590	26.89	23.24	27.34	26.89	26.89	219	26.889	5.36%
2002-03-01	0	0.056	-	0.056	-	-	0	0	-	25.52	-	25.52	-	-	0	-	-3.45%
2002-02-28	0	0.058	-	0.058	-	-	0	0	-	26.43	-	26.43	-	-	0	-	0.00%
2002-02-27	0	0.058	-	0.060	-	-	0	0	-	26.43	-	27.34	-	-	0	-	0.00%
2002-02-26	0	0.058	0.045	0.058	-	-	0	0	-	26.43	20.51	26.43	-	-	0	-	0.00%
2002-02-25	0	0.058	0.050	0.062	0.047	0.058	380,000	18,420	0.0485	26.43	22.79	28.26	21.42	26.43	834	22.092	20.83%
2002-02-22	0	0.048	0.048	-	0.048	0.048	150,000	7,150	0.0477	21.88	21.88	-	21.88	21.88	329	21.724	0.00%
2002-02-21	0	0.048	0.045	-	-	-	0	0	-	21.88	20.51	-	-	-	0	-	0.00%
2002-02-20	0	0.048	0.044	-	-	-	0	0	-	21.88	20.05	-	-	-	0	-	0.00%
2002-02-19	0	0.048	0.047	-	-	-	0	0	-	21.88	21.42	-	-	-	0	-	0.00%
2002-02-18	0	0.048	0.043	-	-	-	0	0	-	21.88	19.60	-	-	-	0	-	0.00%
2002-02-15	0	0.048	0.048	0.058	0.042	0.042	30,000	1,220	0.0407	21.88	21.88	26.43	19.14	19.14	66	18.534	-4.00%
2002-02-11	0	0.050	0.050	0.058	0.048	0.048	69,000	3,240	0.0470	22.79	22.79	26.43	21.88	21.88	151	21.400	0.00%
2002-02-08	0	0.050	0.049	0.058	-	-	0	0	-	22.79	22.33	26.43	-	-	0	-	0.00%
2002-02-07	0	0.050	0.048	0.058	-	-	0	0	-	22.79	21.88	26.43	-	-	0	-	0.00%
2002-02-06	0	0.050	0.045	0.058	-	-	0	0	-	22.79	20.51	26.43	-	-	0	-	0.00%
2002-02-05	0	0.050	0.048	0.058	-	-	0	0	-	22.79	21.88	26.43	-	-	0	-	0.00%
2002-02-04	0	0.050	0.050	0.055	-	-	0	0	-	22.79	22.79	25.07	-	-	0	-	0.00%
2002-02-01	0	0.050	0.050	0.058	0.048	0.050	120,000	5,960	0.0497	22.79	22.79	26.43	21.88	22.79	263	22.635	0.00%
2002-01-31	0	0.050	0.050	0.060	0.050	0.050	20,000	1,000	0.0500	22.79	22.79	27.34	22.79	22.79	44	22.787	-3.85%
2002-01-30	0	0.052	0.050	0.054	0.052	0.052	180,000	9,360	0.0520	23.70	22.79	24.61	23.70	23.70	395	23.699	0.00%
2002-01-29	0	0.052	0.051	0.058	0.052	0.052	420,000	21,840	0.0520	23.70	23.24	26.43	23.70	23.70	922	23.699	0.00%
2002-01-28	0	0.052	0.052	0.058	-	-	0	0	-	23.70	23.70	26.43	-	-	0	-	0.00%
2002-01-25	0	0.052	0.050	0.058	-	-	0	0	-	23.70	22.79	26.43	-	-	0	-	0.00%
2002-01-24	0	0.052	0.052	0.054	0.052	0.052	118,000	6,010	0.0509	23.70	23.70	24.61	23.70	23.70	259	23.212	-3.70%
2002-01-23	0	0.054	0.056	0.057	0.050	0.058	2,840,000	146,900	0.0517	24.61	25.52	25.98	22.79	26.43	6,232	23.573	-6.90%
2002-01-22	0	0.058	0.052	0.060	-	-	0	0	-	26.43	23.70	27.34	-	-	0	-	0.00%
2002-01-21	0	0.058	0.058	0.066	-	-	10,000	500	0.0500	26.43	26.43	30.08	-	-	22	22.787	0.00%
2002-01-18	0	0.058	0.055	0.068	0.058	0.060	140,000	8,320	0.0594	26.43	25.07	30.99	26.43	27.34	307	27.084	-4.92%
2002-01-17	0	0.061	0.058	0.069	-	-	0	0	-	27.80	26.43	31.45	-	-	0	-	0.00%
2002-01-16	0	0.061	0.057	0.069	-	-	0	0	-	27.80	25.98	31.45	-	-	0	-	0.00%
2002-01-15	0	0.061	0.068	0.070	0.060	0.060	200,000	12,000	0.0600	27.80	30.99	31.90	27.34	27.34	439	27.345	-1.61%
2002-01-14	0	0.062	0.062	0.070	0.062	0.062	100,000	6,200	0.0620	28.26	28.26	31.90	28.26	28.26	219	28.256	-1.59%
2002-01-11	0	0.063	0.063	0.068	0.061	0.063	740,000	46,120	0.0623	28.71	28.71	30.99	27.80	28.71	1,624	28.404	-8.70%
2002-01-10	0	0.069	0.069	0.070	-	-	0	0	-	31.45	31.45	31.90	-	-	0	-	1.47%
2002-01-09	0	0.068	0.066	0.070	0.066	0.068	200,000	13,400	0.0670	30.99	30.08	31.90	30.08	30.99	439	30.535	-2.86%
2002-01-08	0	0.070	0.069	0.073	0.070	0.070	60,000	4,200	0.0700	31.90	31.45	33.27	31.90	31.90	132	31.902	0.00%
2002-01-07	0	0.070	0.073	0.074	0.070	0.076	800,000	58,000	0.0725	31.90	33.27	33.73	31.90	34.64	1,755	33.041	-7.89%
2002-01-04	0	0.076	0.068	0.078	-	-	0	0	-	34.64	30.99	35.55	-	-	0	-	0.00%
2002-01-03	0	0.076	-	0.076	0.076	0.076	120,000	9,120	0.0760	34.64	-	34.64	34.64	34.64	263	34.636	0.00%
2002-01-02	0	0.076	0.061	0.076	-	-	0	0	-	34.64	27.80	34.64	-	-	0	-	0.00%
2001-12-31	0	0.076	-	0.076	-	-	0	0	-	34.64	-	34.64	-	-	0	-	0.00%
2001-12-28	0	0.076	-	0.076	-	-	0	0	-	34.64	-	34.64	-	-	0	-	0.00%
2001-12-27	0	0.076	-	0.077	-	-	15,000	975	0.0650	34.64	-	35.09	-	-	33	29.623	0.00%
2001-12-24	0	0.076	0.068	0.083	-	-	0	0	-	34.64	30.99	37.83	-	-	0	-	0.00%
2001-12-21	0	0.076	0.076	0.082	0.076	0.076	240,000	18,240	0.0760	34.64	34.64	37.37	34.64	34.64	527	34.636	-5.00%
2001-12-20	0	0.080	-	0.082	0.080	0.080	580,000	46,400	0.0800	36.46	-	37.37	36.46	36.46	1,273	36.459	1.27%
2001-12-19	0	0.079	0.080	0.084	0.075	0.075	200,000	15,000	0.0750	36.00	36.46	38.28	34.18	34.18	439	34.181	5.33%
2001-12-18	0	0.075	0.075	0.076	0.065	0.075	250,000	17,450	0.0698	34.18	34.18	34.64	29.62	34.18	549	31.811	-1.32%
2001-12-17	0	0.076	0.069	0.085	0.076	0.083	300,000	23,900	0.0797	34.64	31.45	38.74	34.64	37.83	658	36.308	-7.32%
2001-12-14	0	0.082	0.077	0.082	-	-	0	0	-	37.37	35.09	37.37	-	-	0	-	0.00%
2001-12-13	0	0.082	-	0.082	-	-	0	0	-	37.37	-	37.37	-	-	0	-	0.00%
2001-12-12	0	0.082	0.078	0.082	0.082	0.082	620,000	50,800	0.0819	37.37	35.55	37.37	37.37	37.37	1,360	37.342	0.00%
2001-12-11	0	0.082	-	0.082	-	-	0	0	-	37.37	-	37.37	-	-	0	-	-2.38%
2001-12-10	0	0.084	0.080	0.084	0.070	0.084	690,000	48,880	0.0708	38.28	36.46	38.28	31.90	38.28	1,514	32.285	5.00%
2001-12-07	0	0.080	0.080	0.083	0.080	0.080	722,000	58,240	0.0807	36.46	36.46	37.83	36.46	36.46	1,584	36.762	-3.61%
2001-12-06	0	0.083	0.081	0.083	0.075	0.083	260,000	19,660	0.0756	37.83	36.92	37.83	34.18	37.83	570	34.461	3.75%
2001-12-05	0	0.080	-	0.080	0.078	0.080	120,000	9,420	0.0785	36.46	-	36.46	35.55	36.46	263	35.776	2.56%
2001-12-04	0	0.078	0.063	0.080	0.062	0.080	230,000	16,260	0.0707	35.55	28.71	36.46	28.26	36.46	505	32.219	1.30%
2001-12-03	0	0.077	0.077	0.078	0.075	0.080	520,000	41,100	0.0790	35.09	35.09	35.55	34.18	36.46	1,141	36.021	-3.75%
2001-11-30	0	0.080	-	0.080	0.080	0.083	220,000	17,900	0.0814	36.46	-	36.46	36.46	37.83	483	37.081	1.27%
2001-11-29	0	0.079	-	0.079	-	-	0	0	-	36.00	-	36.00	-	-	0	-	-3.66%
2001-11-28	0	0.082	-	0.082	-	-	15,000	975	0.0650	37.37	-	37.37	-	-	33	29.623	-1.20%
2001-11-27	0	0.083	-	0.083	0.083	0.083	120,000	9,760	0.0813	37.83	-	37.83	37.83	37.83	263	37.067	2.47%
2001-11-26	0	0.081	-	0.081	0.085	0.085	20,000	1,700	0.0850	36.92	-	36.92	38.74	38.74	44	38.738	1.25%
2001-11-23	0	0.080	-	0.080	0.078	0.080	160,000	12,520	0.0783	36.46	-	36.46	35.55	36.46	351	35.662	6.67%
2001-11-22	0	0.075	-	0.075	-	-	0	0	-	34.18	-	34.18	-	-	0	-	0.00%
2001-11-21	0	0.075	-	0.075	0.075	0.075	20,000	1,500	0.0750	34.18	-	34.18	34.18	34.18	44	34.181	7.14%
2001-11-20	0	0.070	-	0.070	-	-	0	0	-	31.90	-	31.90	-	-	0	-	-5.41%
2001-11-19	0	0.074	-	0.077	-	-	0	0	-	33.73	-	35.09	-	-	0	-	0.00%
2001-11-16	0	0.074	-	0.074	-	-	10,000	600	0.0600	33.73	-	33.73	-	-	22	27.345	-2.63%
2001-11-15	0	0.076	-	0.076	0.076	0.076	40,000	3,040	0.0760	34.64	-	34.64	34.64	34.64	88	34.636	8.57%
2001-11-14	0	0.070	0.060	0.071	0.070	0.070	2,800,000	196,000	0.0700	31.90	27.34	32.36	31.90	31.90	6,144	31.902	2.94%
2001-11-13	0	0.068	0.060	0.068	0.060	0.068	200,000	12,800	0.0640	30.99	27.34	30.99	27.34	30.99	439	29.168	11.48%
2001-11-12	0	0.061	0.061	0.067	-	-	0	0	-	27.80	27.80	30.53	-	-	0	-	0.00%
2001-11-09	0	0.061	0.060	0.067	0.061	0.061	780,000	47,580	0.0610	27.80	27.34	30.53	27.80	27.80	1,711	27.800	0.00%
2001-11-08	0	0.061	0.057	0.067	0.061	0.061	210,000	12,700	0.0605	27.80	25.98	30.53	27.80	27.80	461	27.562	1.67%
2001-11-07	0	0.060	-	0.062	0.060	0.062	450,000	27,620	0.0614	27.34	-	28.26	27.34	28.26	987	27.973	-3.23%
2001-11-06	0	0.062	0.062	0.067	0.062	0.062	40,000	2,480	0.0620	28.26	28.26	30.53	28.26	28.26	88	28.256	3.33%
2001-11-05	0	0.060	0.056	-	-	-	0	0	-	27.34	25.52	-	-	-	0	-	0.00%
2001-11-02	0	0.060	0.057	0.068	0.060	0.060	300,000	18,000	0.0600	27.34	25.98	30.99	27.34	27.34	658	27.345	7.14%
2001-11-01	0	0.056	0.056	0.060	0.054	0.060	330,000	17,880	0.0542	25.52	25.52	27.34	24.61	27.34	724	24.693	-6.67%
2001-10-31	0	0.060	0.058	0.067	0.060	0.060	200,000	12,000	0.0600	27.34	26.43	30.53	27.34	27.34	439	27.345	7.14%
2001-10-30	0	0.056	0.056	-	0.055	0.055	20,000	1,100	0.0550	25.52	25.52	-	25.07	25.07	44	25.066	-6.67%
2001-10-29	0	0.060	0.055	0.060	-	-	0	0	-	27.34	25.07	27.34	-	-	0	-	-3.23%
2001-10-26	0	0.062	0.062	0.068	0.062	0.062	756,000	46,680	0.0617	28.26	28.26	30.99	28.26	28.26	1,659	28.140	0.00%
2001-10-24	0	0.062	0.058	0.067	0.058	0.066	540,000	34,280	0.0635	28.26	26.43	30.53	26.43	30.08	1,185	28.931	1.64%
2001-10-23	0	0.061	0.061	0.064	0.060	0.063	880,000	52,940	0.0602	27.80	27.80	29.17	27.34	28.71	1,931	27.417	7.02%
2001-10-22	0	0.057	0.057	0.063	0.055	0.055	239,000	12,955	0.0542	25.98	25.98	28.71	25.07	25.07	524	24.704	0.00%
2001-10-19	0	0.057	0.055	0.060	-	-	0	0	-	25.98	25.07	27.34	-	-	0	-	0.00%
2001-10-18	0	0.057	0.057	0.060	0.057	0.060	310,000	18,340	0.0592	25.98	25.98	27.34	25.98	27.34	680	26.962	-5.00%
2001-10-17	0	0.060	0.059	0.065	0.060	0.060	100,000	6,000	0.0600	27.34	26.89	29.62	27.34	27.34	219	27.345	5.26%
2001-10-16	0	0.057	0.056	0.062	0.057	0.069	380,000	22,140	0.0583	25.98	25.52	28.26	25.98	31.45	834	26.553	-6.56%
2001-10-15	0	0.061	0.061	0.068	0.057	0.065	500,000	30,050	0.0601	27.80	27.80	30.99	25.98	29.62	1,097	27.390	10.91%
2001-10-12	0	0.055	0.055	0.065	0.055	0.062	200,000	11,700	0.0585	25.07	25.07	29.62	25.07	28.26	439	26.661	-21.43%
2001-10-11	0	0.070	0.062	0.077	0.070	0.070	100,000	7,000	0.0700	31.90	28.26	35.09	31.90	31.90	219	31.902	0.00%
2001-10-10	0	0.070	-	0.078	-	-	0	0	-	31.90	-	35.55	-	-	0	-	0.00%
2001-10-09	0	0.070	-	0.078	-	-	0	0	-	31.90	-	35.55	-	-	0	-	0.00%
2001-10-08	0	0.070	-	0.072	-	-	0	0	-	31.90	-	32.81	-	-	0	-	0.00%
2001-10-05	0	0.070	-	0.071	0.070	0.070	20,000	1,400	0.0700	31.90	-	32.36	31.90	31.90	44	31.902	-2.78%
2001-10-04	0	0.072	-	0.080	-	-	12,000	720	0.0600	32.81	-	36.46	-	-	26	27.345	0.00%
2001-10-03	0	0.072	0.072	0.078	-	-	10,000	400	0.0400	32.81	32.81	35.55	-	-	22	18.230	2.86%
2001-09-28	0	0.070	-	0.077	-	-	0	0	-	31.90	-	35.09	-	-	0	-	0.00%
2001-09-27	0	0.070	0.070	0.078	0.070	0.070	60,000	4,200	0.0700	31.90	31.90	35.55	31.90	31.90	132	31.902	0.00%
2001-09-26	0	0.070	-	0.078	-	-	0	0	-	31.90	-	35.55	-	-	0	-	0.00%
2001-09-25	0	0.070	0.054	0.078	-	-	0	0	-	31.90	24.61	35.55	-	-	0	-	0.00%
2001-09-24	0	0.070	-	0.077	-	-	0	0	-	31.90	-	35.09	-	-	0	-	0.00%
2001-09-21	0	0.070	-	-	-	-	0	0	-	31.90	-	-	-	-	0	-	0.00%
2001-09-20	0	0.070	0.041	0.075	-	-	0	0	-	31.90	18.69	34.18	-	-	0	-	0.00%
2001-09-19	0	0.070	-	0.074	-	-	0	0	-	31.90	-	33.73	-	-	0	-	0.00%
2001-09-18	0	0.070	0.069	0.070	0.070	0.070	120,000	8,400	0.0700	31.90	31.45	31.90	31.90	31.90	263	31.902	-1.41%
2001-09-17	0	0.071	0.071	0.073	0.070	0.076	220,000	16,060	0.0730	32.36	32.36	33.27	31.90	34.64	483	33.269	-7.79%
2001-09-14	0	0.077	0.076	0.077	0.077	0.077	60,000	4,620	0.0770	35.09	34.64	35.09	35.09	35.09	132	35.092	-1.28%
2001-09-13	0	0.078	-	0.078	-	-	0	0	-	35.55	-	35.55	-	-	0	-	0.00%
2001-09-12	0	0.078	-	0.078	-	-	400,000	32,000	0.0800	35.55	-	35.55	-	-	878	36.459	-2.50%
2001-09-11	0	0.080	-	0.080	-	-	0	0	-	36.46	-	36.46	-	-	0	-	-3.61%
2001-09-10	0	0.083	-	0.083	0.083	0.083	20,000	1,660	0.0830	37.83	-	37.83	37.83	37.83	44	37.827	5.06%
2001-09-07	0	0.079	-	0.083	-	-	0	0	-	36.00	-	37.83	-	-	0	-	0.00%
2001-09-06	0	0.079	-	0.079	-	-	0	0	-	36.00	-	36.00	-	-	0	-	-1.25%
2001-09-05	0	0.080	-	0.080	0.085	0.085	20,000	1,700	0.0850	36.46	-	36.46	38.74	38.74	44	38.738	2.56%
2001-09-04	0	0.078	-	0.078	0.072	0.080	380,000	28,560	0.0752	35.55	-	35.55	32.81	36.46	834	34.253	-2.50%
2001-09-03	0	0.080	-	0.080	-	-	900,000	72,000	0.0800	36.46	-	36.46	-	-	1,975	36.459	0.00%
2001-08-31	0	0.080	-	0.080	-	-	0	0	-	36.46	-	36.46	-	-	0	-	-4.76%
2001-08-30	0	0.084	-	0.085	0.084	0.084	100,000	8,400	0.0840	38.28	-	38.74	38.28	38.28	219	38.282	1.20%
2001-08-29	0	0.083	-	0.083	-	-	0	0	-	37.83	-	37.83	-	-	0	-	0.00%
2001-08-28	0	0.083	-	0.083	-	-	0	0	-	37.83	-	37.83	-	-	0	-	0.00%
2001-08-27	0	0.083	0.078	0.083	0.083	0.083	20,000	1,660	0.0830	37.83	35.55	37.83	37.83	37.83	44	37.827	-2.35%
2001-08-24	0	0.085	-	0.085	-	-	0	0	-	38.74	-	38.74	-	-	0	-	0.00%
2001-08-23	0	0.085	-	0.085	-	-	0	0	-	38.74	-	38.74	-	-	0	-	0.00%
2001-08-22	0	0.085	-	0.085	-	-	0	0	-	38.74	-	38.74	-	-	0	-	0.00%
2001-08-21	0	0.085	-	0.085	-	-	0	0	-	38.74	-	38.74	-	-	0	-	0.00%
2001-08-20	0	0.085	-	0.092	-	-	0	0	-	38.74	-	41.93	-	-	0	-	0.00%
2001-08-17	0	0.085	-	0.085	-	-	0	0	-	38.74	-	38.74	-	-	0	-	-1.16%
2001-08-16	0	0.086	0.080	0.086	0.086	0.086	30,000	2,580	0.0860	39.19	36.46	39.19	39.19	39.19	66	39.194	7.50%
2001-08-15	0	0.080	0.074	0.080	0.074	0.080	180,000	13,660	0.0759	36.46	33.73	36.46	33.73	36.46	395	34.586	0.00%
2001-08-14	0	0.080	-	0.088	-	-	0	0	-	36.46	-	40.11	-	-	0	-	0.00%
2001-08-13	0	0.080	-	0.088	-	-	0	0	-	36.46	-	40.11	-	-	0	-	0.00%
2001-08-10	0	0.080	-	0.080	-	-	0	0	-	36.46	-	36.46	-	-	0	-	0.00%
2001-08-09	0	0.080	-	0.085	-	-	0	0	-	36.46	-	38.74	-	-	0	-	0.00%
2001-08-08	0	0.080	-	0.084	0.080	0.080	20,000	1,600	0.0800	36.46	-	38.28	36.46	36.46	44	36.459	0.00%
2001-08-07	0	0.080	-	0.080	-	-	0	0	-	36.46	-	36.46	-	-	0	-	0.00%
2001-08-06	0	0.080	0.077	0.080	0.077	0.080	350,000	27,080	0.0774	36.46	35.09	36.46	35.09	36.46	768	35.262	-5.88%
2001-08-03	0	0.085	-	0.085	0.085	0.090	120,000	10,400	0.0867	38.74	-	38.74	38.74	41.02	263	39.498	0.00%
2001-08-02	0	0.085	0.078	0.090	-	-	0	0	-	38.74	35.55	41.02	-	-	0	-	0.00%
2001-08-01	0	0.085	-	0.090	-	-	0	0	-	38.74	-	41.02	-	-	0	-	0.00%
2001-07-31	0	0.085	-	0.085	-	-	0	0	-	38.74	-	38.74	-	-	0	-	-1.16%
2001-07-30	0	0.086	-	0.092	-	-	0	0	-	39.19	-	41.93	-	-	0	-	0.00%
2001-07-27	0	0.086	-	0.086	0.082	0.086	40,000	3,360	0.0840	39.19	-	39.19	37.37	39.19	88	38.282	7.50%
2001-07-26	0	0.080	-	0.088	-	-	0	0	-	36.46	-	40.11	-	-	0	-	0.00%
2001-07-24	0	0.080	-	0.084	0.080	0.086	40,000	3,320	0.0830	36.46	-	38.28	36.46	39.19	88	37.827	2.56%
2001-07-23	0	0.078	0.078	0.082	0.075	0.082	700,000	55,380	0.0791	35.55	35.55	37.37	34.18	37.37	1,536	36.056	-4.88%
2001-07-20	0	0.082	0.078	0.082	0.082	0.082	40,000	3,280	0.0820	37.37	35.55	37.37	37.37	37.37	88	37.371	0.00%
2001-07-19	0	0.082	0.082	0.084	0.078	0.084	280,000	22,120	0.0790	37.37	37.37	38.28	35.55	38.28	614	36.004	5.13%
2001-07-18	0	0.078	0.078	0.081	0.078	0.078	100,000	7,800	0.0780	35.55	35.55	36.92	35.55	35.55	219	35.548	-3.70%
2001-07-17	0	0.081	0.078	0.085	-	-	0	0	-	36.92	35.55	38.74	-	-	0	-	0.00%
2001-07-16	0	0.081	0.079	0.089	0.079	0.081	290,000	23,220	0.0801	36.92	36.00	40.56	36.00	36.92	636	36.491	0.00%
2001-07-13	0	0.081	0.081	0.089	0.081	0.081	140,000	11,340	0.0810	36.92	36.92	40.56	36.92	36.92	307	36.915	-4.71%
2001-07-12	0	0.085	0.078	-	-	-	0	0	-	38.74	35.55	-	-	-	0	-	0.00%
2001-07-11	0	0.085	0.080	-	-	-	0	0	-	38.74	36.46	-	-	-	0	-	0.00%
2001-07-10	0	0.085	0.081	0.085	-	-	0	0	-	38.74	36.92	38.74	-	-	0	-	-4.49%
2001-07-09	0	0.089	0.089	-	0.080	0.089	180,000	14,960	0.0831	40.56	40.56	-	36.46	40.56	395	37.877	4.71%
2001-07-05	0	0.085	0.085	0.090	0.085	0.090	300,000	26,500	0.0883	38.74	38.74	41.02	38.74	41.02	658	40.257	-8.60%
2001-07-04	0	0.093	-	0.093	-	-	0	0	-	42.38	-	42.38	-	-	0	-	-11.43%
2001-07-03	0	0.105	0.105	-	-	-	0	0	-	47.85	47.85	-	-	-	0	-	23.53%
2001-06-29	0	0.085	0.085	0.092	0.085	0.085	80,000	6,800	0.0850	38.74	38.74	41.93	38.74	38.74	176	38.738	1.19%
2001-06-28	0	0.084	0.083	0.095	0.084	0.091	700,000	62,300	0.0890	38.28	37.83	43.30	38.28	41.47	1,536	40.561	-3.45%
2001-06-27	0	0.087	0.083	0.100	0.087	0.091	1,460,000	130,040	0.0891	39.65	37.83	45.57	39.65	41.47	3,204	40.592	-8.42%
2001-06-26	0	0.095	0.088	0.095	0.089	0.095	760,000	69,080	0.0909	43.30	40.11	43.30	40.56	43.30	1,668	41.425	0.00%
2001-06-22	0	0.095	0.091	0.095	0.095	0.095	500,000	47,500	0.0950	43.30	41.47	43.30	43.30	43.30	1,097	43.296	0.00%
2001-06-21	0	0.095	0.090	0.099	0.095	0.095	700,000	66,500	0.0950	43.30	41.02	45.12	43.30	43.30	1,536	43.296	0.00%
2001-06-20	0	0.095	-	0.100	-	-	0	0	-	43.30	-	45.57	-	-	0	-	0.00%
2001-06-19	0	0.095	-	0.095	0.095	0.095	120,000	11,400	0.0950	43.30	-	43.30	43.30	43.30	263	43.296	0.00%
2001-06-18	0	0.095	0.090	0.100	0.095	0.095	400,000	38,000	0.0950	43.30	41.02	45.57	43.30	43.30	878	43.296	-1.04%
2001-06-15	0	0.096	0.096	0.105	0.095	0.096	250,000	23,740	0.0950	43.75	43.75	47.85	43.30	43.75	549	43.277	-2.04%
2001-06-14	0	0.098	0.098	0.108	0.097	0.100	470,000	45,900	0.0977	44.66	44.66	49.22	44.21	45.57	1,031	44.508	-2.00%
2001-06-13	0	0.100	-	0.110	0.100	0.110	1,596,000	166,360	0.1042	45.57	-	50.13	45.57	50.13	3,502	47.505	-9.09%
2001-06-12	0	0.110	0.105	0.115	0.110	0.110	280,000	30,800	0.1100	50.13	47.85	52.41	50.13	50.13	614	50.132	-0.90%
2001-06-11	0	0.111	0.111	0.112	0.106	0.110	1,580,000	171,800	0.1087	50.59	50.59	51.04	48.31	50.13	3,467	49.555	0.91%
2001-06-08	0	0.110	0.105	0.111	0.104	0.110	540,000	57,900	0.1072	50.13	47.85	50.59	47.40	50.13	1,185	48.866	4.76%
2001-06-07	0	0.105	0.105	0.115	0.102	0.113	1,070,000	113,780	0.1063	47.85	47.85	52.41	46.49	51.50	2,348	48.462	-2.78%
2001-06-06	0	0.108	0.108	0.113	0.100	0.116	2,794,000	304,570	0.1090	49.22	49.22	51.50	45.57	52.87	6,131	49.680	8.00%
2001-06-05	0	0.100	0.096	0.106	0.100	0.102	200,000	20,200	0.1010	45.57	43.75	48.31	45.57	46.49	439	46.030	-3.85%
2001-06-04	0	0.104	0.102	0.107	0.100	0.104	235,000	24,150	0.1028	47.40	46.49	48.76	45.57	47.40	516	46.835	0.00%
2001-06-01	0	0.104	0.103	0.111	0.100	0.105	2,633,000	270,425	0.1027	47.40	46.94	50.59	45.57	47.85	5,777	46.808	-3.70%
2001-05-31	0	0.108	0.100	0.108	0.100	0.108	2,090,000	210,310	0.1006	49.22	45.57	49.22	45.57	49.22	4,586	45.860	2.86%
2001-05-30	0	0.105	0.104	0.105	0.103	0.105	460,000	47,680	0.1037	47.85	47.40	47.85	46.94	47.85	1,009	47.239	2.94%
2001-05-29	0	0.102	0.095	-	0.102	0.102	118,000	11,640	0.0986	46.49	43.30	-	46.49	46.49	259	44.956	0.00%
2001-05-28	0	0.102	0.102	0.108	0.100	0.113	980,000	99,820	0.1019	46.49	46.49	49.22	45.57	51.50	2,150	46.421	2.00%
2001-05-25	0	0.100	0.100	0.104	0.100	0.100	480,000	48,000	0.1000	45.57	45.57	47.40	45.57	45.57	1,053	45.574	5.26%
2001-05-24	0	0.095	0.094	-	0.095	0.095	120,000	11,400	0.0950	43.30	42.84	-	43.30	43.30	263	43.296	0.00%
2001-05-23	0	0.098	0.098	0.107	0.098	0.103	1,620,000	161,500	0.0997	43.30	43.30	47.27	43.30	45.50	3,667	44.043	0.00%
2001-05-22	0	0.098	0.098	0.099	0.098	0.101	803,000	79,380	0.0989	43.30	43.30	43.74	43.30	44.62	1,818	43.673	-2.97%
2001-05-21	0	0.101	0.101	0.104	0.100	0.104	1,378,000	140,606	0.1020	44.62	44.62	45.95	44.18	45.95	3,119	45.079	-0.98%
2001-05-18	0	0.102	0.095	0.102	0.096	0.104	2,404,000	240,000	0.0998	45.06	41.97	45.06	42.41	45.95	5,441	44.106	9.68%
2001-05-17	0	0.093	0.093	0.101	0.093	0.093	950,000	88,350	0.0930	41.09	41.09	44.62	41.09	41.09	2,150	41.087	-1.06%
2001-05-16	0	0.094	0.093	0.100	0.092	0.094	480,000	44,560	0.0928	41.53	41.09	44.18	40.64	41.53	1,086	41.013	0.00%
2001-05-15	0	0.094	0.094	0.104	0.092	0.107	3,260,000	320,110	0.0982	41.53	41.53	45.95	40.64	47.27	7,379	43.381	3.30%
2001-05-14	0	0.091	0.088	0.096	-	-	0	0	-	40.20	38.88	42.41	-	-	0	-	0.00%
2001-05-11	0	0.091	0.085	0.099	0.091	0.091	400,000	36,400	0.0910	40.20	37.55	43.74	40.20	40.20	905	40.203	-9.00%
2001-05-10	0	0.100	0.093	0.102	0.095	0.102	120,000	11,540	0.0962	44.18	41.09	45.06	41.97	45.06	272	42.486	2.04%
2001-05-09	0	0.098	0.094	0.100	0.094	0.098	115,000	11,210	0.0975	43.30	41.53	44.18	41.53	43.30	260	43.065	-2.00%
2001-05-08	0	0.100	0.094	0.110	0.093	0.100	639,000	62,227	0.0974	44.18	41.53	48.60	41.09	44.18	1,446	43.023	0.00%
2001-05-07	0	0.100	0.095	0.100	0.092	0.101	201,000	18,501	0.0920	44.18	41.97	44.18	40.64	44.62	455	40.665	6.38%
2001-05-04	0	0.094	0.090	0.094	0.094	0.098	350,000	33,900	0.0969	41.53	39.76	41.53	41.53	43.30	792	42.791	-7.84%
2001-05-03	0	0.102	0.102	0.110	0.094	0.102	386,000	37,480	0.0971	45.06	45.06	48.60	41.53	45.06	874	42.897	7.37%
2001-05-02	0	0.095	0.095	0.100	0.094	0.100	300,000	29,330	0.0978	41.97	41.97	44.18	41.53	44.18	679	43.193	1.06%
2001-04-27	0	0.094	0.094	0.105	0.091	0.097	400,000	38,240	0.0956	41.53	41.53	46.39	40.20	42.85	905	42.235	-3.09%
2001-04-26	0	0.097	0.097	0.105	0.082	0.103	1,216,000	116,694	0.0960	42.85	42.85	46.39	36.23	45.50	2,752	42.397	14.12%
2001-04-25	0	0.085	0.085	-	0.090	0.090	220,000	19,800	0.0900	37.55	37.55	-	39.76	39.76	498	39.761	0.00%
2001-04-24	0	0.085	0.084	0.095	0.084	0.085	220,000	18,550	0.0843	37.55	37.11	41.97	37.11	37.55	498	37.251	-5.56%
2001-04-23	0	0.090	0.088	-	0.088	0.090	250,000	22,400	0.0896	39.76	38.88	-	38.88	39.76	566	39.585	0.00%
2001-04-20	0	0.090	-	0.090	-	-	0	0	-	39.76	-	39.76	-	-	0	-	0.00%
2001-04-19	0	0.090	-	-	-	-	0	0	-	39.76	-	-	-	-	0	-	0.00%
2001-04-18	0	0.090	0.086	0.100	0.090	0.090	50,000	4,500	0.0900	39.76	37.99	44.18	39.76	39.76	113	39.761	-7.22%
2001-04-17	0	0.097	-	0.100	0.097	0.097	150,000	14,550	0.0970	42.85	-	44.18	42.85	42.85	340	42.854	7.78%
2001-04-12	0	0.090	-	0.090	0.090	0.090	40,000	3,600	0.0900	39.76	-	39.76	39.76	39.76	91	39.761	3.45%
2001-04-11	0	0.087	-	0.087	0.090	0.090	350,000	31,500	0.0900	38.44	-	38.44	39.76	39.76	792	39.761	1.16%
2001-04-10	0	0.086	0.080	0.086	-	-	0	0	-	37.99	35.34	37.99	-	-	0	-	-4.44%
2001-04-09	0	0.090	-	0.090	-	-	0	0	-	39.76	-	39.76	-	-	0	-	-3.23%
2001-04-06	0	0.093	-	0.093	0.093	0.093	50,000	4,650	0.0930	41.09	-	41.09	41.09	41.09	113	41.087	4.49%
2001-04-04	0	0.089	-	0.089	-	-	0	0	-	39.32	-	39.32	-	-	0	-	-1.11%
2001-04-03	0	0.090	-	-	-	-	0	0	-	39.76	-	-	-	-	0	-	0.00%
2001-04-02	0	0.090	-	0.092	-	-	0	0	-	39.76	-	40.64	-	-	0	-	0.00%
2001-03-30	0	0.090	-	0.094	-	-	0	0	-	39.76	-	41.53	-	-	0	-	0.00%
2001-03-29	0	0.090	-	0.090	0.088	0.090	300,000	26,800	0.0893	39.76	-	39.76	38.88	39.76	679	39.467	0.00%
2001-03-28	0	0.090	-	0.090	0.090	0.090	600,000	54,000	0.0900	39.76	-	39.76	39.76	39.76	1,358	39.761	2.27%
2001-03-27	0	0.088	0.081	0.093	0.088	0.093	650,000	57,450	0.0884	38.88	35.79	41.09	38.88	41.09	1,471	39.048	10.00%
2001-03-26	0	0.080	0.072	0.088	0.072	0.080	300,000	22,400	0.0747	35.34	31.81	38.88	31.81	35.34	679	32.987	11.11%
2001-03-23	0	0.072	0.069	0.076	0.069	0.072	300,000	21,000	0.0700	31.81	30.48	33.58	30.48	31.81	679	30.925	4.35%
2001-03-22	0	0.069	0.062	0.075	0.069	0.079	660,000	49,870	0.0756	30.48	27.39	33.13	30.48	34.90	1,494	33.382	-10.39%
2001-03-21	0	0.077	0.077	0.078	0.075	0.093	2,080,000	163,860	0.0788	34.02	34.02	34.46	33.13	41.09	4,708	34.804	-17.20%
2001-03-20	0	0.093	-	0.093	-	-	0	0	-	41.09	-	41.09	-	-	0	-	0.00%
2001-03-19	0	0.093	-	0.093	-	-	0	0	-	41.09	-	41.09	-	-	0	-	0.00%
2001-03-16	0	0.093	0.088	0.099	-	-	0	0	-	41.09	38.88	43.74	-	-	0	-	0.00%
2001-03-15	0	0.093	0.092	0.099	0.092	0.093	505,000	46,560	0.0922	41.09	40.64	43.74	40.64	41.09	1,143	40.732	1.09%
2001-03-14	0	0.092	-	0.098	-	-	0	0	-	40.64	-	43.30	-	-	0	-	0.00%
2001-03-13	0	0.092	0.092	-	0.084	0.092	1,323,000	111,556	0.0843	40.64	40.64	-	37.11	40.64	2,995	37.252	9.52%
2001-03-12	0	0.084	0.083	0.088	0.084	0.084	450,000	37,800	0.0840	37.11	36.67	38.88	37.11	37.11	1,019	37.111	-4.55%
2001-03-09	0	0.088	0.088	0.098	0.087	0.088	543,000	47,541	0.0876	38.88	38.88	43.30	38.44	38.88	1,229	38.680	-10.20%
2001-03-08	0	0.098	0.089	0.098	0.088	0.098	1,301,000	117,598	0.0904	43.30	39.32	43.30	38.88	43.30	2,945	39.934	6.52%
2001-03-07	0	0.092	0.092	0.096	0.092	0.103	980,000	94,810	0.0967	40.64	40.64	42.41	40.64	45.50	2,218	42.741	-10.68%
2001-03-06	0	0.103	0.090	0.104	0.089	0.103	1,119,000	110,218	0.0985	45.50	39.76	45.95	39.32	45.50	2,533	43.515	1.98%
2001-03-05	0	0.101	-	0.101	0.102	0.102	100,000	10,200	0.1020	44.62	-	44.62	45.06	45.06	226	45.063	-2.88%
2001-03-02	0	0.104	-	0.104	0.101	0.104	40,000	4,070	0.1018	45.95	-	45.95	44.62	45.95	91	44.952	4.00%
2001-03-01	0	0.100	0.091	0.100	0.092	0.100	352,000	32,850	0.0933	44.18	40.20	44.18	40.64	44.18	797	41.230	5.26%
2001-02-28	0	0.095	0.091	0.102	-	-	0	0	-	41.97	40.20	45.06	-	-	0	-	0.00%
2001-02-27	0	0.095	0.092	0.100	0.095	0.095	500,000	47,500	0.0950	41.97	40.64	44.18	41.97	41.97	1,132	41.970	-6.86%
2001-02-26	0	0.102	0.096	0.102	0.100	0.102	140,000	14,180	0.1013	45.06	42.41	45.06	44.18	45.06	317	44.747	7.37%
2001-02-23	0	0.095	0.095	-	0.095	0.095	30,000	2,850	0.0950	41.97	41.97	-	41.97	41.97	68	41.970	2.15%
2001-02-22	0	0.093	0.093	0.100	0.091	0.093	200,000	18,360	0.0918	41.09	41.09	44.18	40.20	41.09	453	40.556	-2.11%
2001-02-21	0	0.095	0.095	0.100	0.095	0.101	1,263,000	125,285	0.0992	41.97	41.97	44.18	41.97	44.62	2,859	43.824	-8.65%
2001-02-20	0	0.104	0.097	0.104	0.089	0.104	1,182,000	113,616	0.0961	45.95	42.85	45.95	39.32	45.95	2,675	42.466	4.00%
2001-02-19	0	0.100	0.099	0.100	0.100	0.103	2,146,000	218,527	0.1018	44.18	43.74	44.18	44.18	45.50	4,857	44.988	-2.91%
2001-02-16	0	0.103	0.103	0.110	0.100	0.113	3,853,000	404,020	0.1049	45.50	45.50	48.60	44.18	49.92	8,721	46.326	-5.50%
2001-02-15	0	0.109	0.107	0.109	0.107	0.117	2,205,000	246,595	0.1118	48.16	47.27	48.16	47.27	51.69	4,991	49.408	-10.66%
2001-02-14	0	0.122	0.115	0.122	0.120	0.129	6,096,000	760,810	0.1248	53.90	50.81	53.90	53.02	56.99	13,798	55.138	-3.94%
2001-02-13	0	0.127	0.126	0.131	0.127	0.142	5,669,000	769,812	0.1358	56.11	55.67	57.87	56.11	62.73	12,832	59.992	-2.31%
2001-02-12	0	0.130	0.130	0.136	0.128	0.143	2,200,000	302,520	0.1375	57.43	57.43	60.08	56.55	63.18	4,980	60.750	-12.16%
2001-02-09	0	0.148	0.143	0.148	0.143	0.150	3,363,000	491,919	0.1463	65.39	63.18	65.39	63.18	66.27	7,612	64.623	0.68%
2001-02-08	0	0.147	0.143	0.148	0.140	0.158	23,029,000	3,442,287	0.1495	64.94	63.18	65.39	61.85	69.80	52,126	66.037	-5.16%
2001-02-07	0	0.155	0.152	-	0.122	0.155	9,891,000	1,425,368	0.1441	68.48	67.15	-	53.90	68.48	22,388	63.666	3.33%
2001-02-06	0	0.150	0.149	0.152	0.145	0.163	6,110,000	944,150	0.1545	66.27	65.83	67.15	64.06	72.01	13,830	68.268	-9.09%
2001-02-05	0	0.165	0.164	0.165	0.163	0.169	12,796,000	2,114,535	0.1652	72.90	72.45	72.90	72.01	74.66	28,964	73.006	0.00%
2001-02-02	0	0.165	0.163	0.166	0.158	0.165	8,022,000	1,282,248	0.1598	72.90	72.01	73.34	69.80	72.90	18,158	70.617	2.48%
2001-02-01	0	0.161	0.161	0.162	0.157	0.173	12,445,000	2,063,283	0.1658	71.13	71.13	71.57	69.36	76.43	28,169	73.246	-7.47%
2001-01-31	0	0.174	0.172	0.174	0.157	0.180	14,385,000	2,455,093	0.1707	76.87	75.99	76.87	69.36	79.52	32,561	75.401	13.73%
2001-01-30	0	0.153	0.146	0.153	0.144	0.191	16,607,000	2,687,677	0.1618	67.59	64.50	67.59	63.62	84.38	37,590	71.500	-19.90%
2001-01-29	0	0.191	0.190	0.191	0.160	0.192	33,427,000	6,054,981	0.1811	84.38	83.94	84.38	70.69	84.82	75,662	80.026	28.19%
2001-01-23	0	0.149	0.149	0.150	0.122	0.149	10,617,000	1,435,198	0.1352	65.83	65.83	66.27	53.90	65.83	24,032	59.721	23.14%
2001-01-22	0	0.121	0.120	0.121	0.107	0.121	9,746,000	1,103,240	0.1132	53.46	53.02	53.46	47.27	53.46	22,060	50.011	27.37%
2001-01-19	0	0.095	0.095	0.099	0.082	0.108	4,870,000	478,170	0.0982	41.97	41.97	43.74	36.23	47.71	11,023	43.378	33.80%
2001-01-18	0	0.071	0.070	0.074	0.069	0.071	477,000	33,390	0.0700	31.37	30.93	32.69	30.48	31.37	1,080	30.925	1.43%
2001-01-17	0	0.070	0.066	0.074	0.070	0.070	400,000	28,000	0.0700	30.93	29.16	32.69	30.93	30.93	905	30.925	0.00%
2001-01-16	0	0.070	0.067	0.074	0.070	0.070	200,000	14,000	0.0700	30.93	29.60	32.69	30.93	30.93	453	30.925	0.00%
2001-01-15	0	0.070	0.070	0.075	0.070	0.070	280,000	19,600	0.0700	30.93	30.93	33.13	30.93	30.93	634	30.925	-1.41%
2001-01-12	0	0.071	0.071	-	0.071	0.075	277,000	20,407	0.0737	31.37	31.37	-	31.37	33.13	627	32.547	-8.97%
2001-01-11	0	0.078	-	0.078	-	-	0	0	-	34.46	-	34.46	-	-	0	-	-3.70%
2001-01-10	0	0.081	-	0.081	0.078	0.081	150,000	12,000	0.0800	35.79	-	35.79	34.46	35.79	340	35.343	1.25%
2001-01-09	0	0.080	-	-	0.080	0.080	200,000	16,000	0.0800	35.34	-	-	35.34	35.34	453	35.343	9.59%
2001-01-08	0	0.073	-	-	-	-	0	0	-	32.25	-	-	-	-	0	-	0.00%
2001-01-05	0	0.073	0.071	0.073	0.073	0.073	500,000	36,500	0.0730	32.25	31.37	32.25	32.25	32.25	1,132	32.251	0.00%
2001-01-04	0	0.073	-	-	-	-	0	0	-	32.25	-	-	-	-	0	-	0.00%
2001-01-03	0	0.073	-	-	-	-	0	0	-	32.25	-	-	-	-	0	-	0.00%
2001-01-02	0	0.073	-	-	-	-	0	0	-	32.25	-	-	-	-	0	-	0.00%
2000-12-29	0	0.073	0.070	-	-	-	0	0	-	32.25	30.93	-	-	-	0	-	0.00%
2000-12-28	0	0.073	0.070	0.080	0.073	0.080	310,000	23,800	0.0768	32.25	30.93	35.34	32.25	35.34	702	33.918	-9.88%
2000-12-27	0	0.081	-	0.081	-	-	0	0	-	35.79	-	35.79	-	-	0	-	-4.71%
2000-12-22	0	0.085	-	0.085	-	-	0	0	-	37.55	-	37.55	-	-	0	-	0.00%
2000-12-21	0	0.085	-	0.089	0.085	0.085	920,000	79,080	0.0860	37.55	-	39.32	37.55	37.55	2,082	37.975	-4.49%
2000-12-20	0	0.089	-	0.089	-	-	0	0	-	39.32	-	39.32	-	-	0	-	-1.11%
2000-12-19	0	0.090	-	0.090	-	-	0	0	-	39.76	-	39.76	-	-	0	-	0.00%
2000-12-18	0	0.090	-	0.091	-	-	0	0	-	39.76	-	40.20	-	-	0	-	0.00%
2000-12-15	0	0.090	-	0.090	-	-	0	0	-	39.76	-	39.76	-	-	0	-	-2.17%
2000-12-14	0	0.092	0.092	-	0.076	0.080	300,000	23,800	0.0793	40.64	40.64	-	33.58	35.34	679	35.049	15.00%
2000-12-13	0	0.080	0.078	0.083	-	-	0	0	-	35.34	34.46	36.67	-	-	0	-	0.00%
2000-12-12	0	0.080	-	-	0.080	0.080	100,000	8,000	0.0800	35.34	-	-	35.34	35.34	226	35.343	0.00%
2000-12-11	0	0.080	0.080	0.084	-	-	0	0	-	35.34	35.34	37.11	-	-	0	-	5.26%
2000-12-08	0	0.076	0.076	-	-	-	0	0	-	33.58	33.58	-	-	-	0	-	0.00%
2000-12-07	0	0.076	0.076	-	0.076	0.080	250,000	19,400	0.0776	33.58	33.58	-	33.58	35.34	566	34.283	-9.52%
2000-12-06	0	0.084	0.080	-	-	-	0	0	-	37.11	35.34	-	-	-	0	-	0.00%
2000-12-05	0	0.084	0.084	0.090	0.084	0.084	80,000	6,720	0.0840	37.11	37.11	39.76	37.11	37.11	181	37.111	-3.45%
2000-12-04	0	0.087	0.087	0.090	0.087	0.090	350,000	31,050	0.0887	38.44	38.44	39.76	38.44	39.76	792	39.193	-3.33%
2000-12-01	0	0.090	0.087	0.090	0.087	0.099	430,000	39,823	0.0926	39.76	38.44	39.76	38.44	43.74	973	40.915	-5.26%
2000-11-30	0	0.095	-	0.100	0.095	0.095	180,000	17,100	0.0950	41.97	-	44.18	41.97	41.97	407	41.970	-5.00%
2000-11-29	0	0.100	-	0.100	0.099	0.100	600,000	59,950	0.0999	44.18	-	44.18	43.74	44.18	1,358	44.142	0.00%
2000-11-28	0	0.100	-	0.100	0.102	0.102	200,000	20,400	0.1020	44.18	-	44.18	45.06	45.06	453	45.063	0.00%
2000-11-27	0	0.100	-	0.100	0.100	0.104	650,000	66,800	0.1028	44.18	-	44.18	44.18	45.95	1,471	45.403	0.00%
2000-11-24	1	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
2000-11-23	1	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
2000-11-22	1	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
2000-11-21	1	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
2000-11-20	1	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
2000-11-17	0	0.100	0.090	0.100	0.085	0.100	2,550,000	247,160	0.0969	44.18	39.76	44.18	37.55	44.18	5,772	42.821	21.95%
2000-11-16	0	0.082	0.078	-	0.082	0.082	100,000	8,200	0.0820	36.23	34.46	-	36.23	36.23	226	36.227	5.13%
2000-11-15	0	0.078	0.078	-	0.078	0.078	100,000	7,800	0.0780	34.46	34.46	-	34.46	34.46	226	34.460	1.30%
2000-11-14	0	0.077	0.076	-	-	-	0	0	-	34.02	33.58	-	-	-	0	-	0.00%
2000-11-13	0	0.077	0.077	-	0.077	0.077	90,000	6,930	0.0770	34.02	34.02	-	34.02	34.02	204	34.018	-3.75%
2000-11-10	0	0.080	0.075	-	-	-	0	0	-	35.34	33.13	-	-	-	0	-	0.00%
2000-11-09	0	0.080	-	0.080	0.082	0.098	2,238,000	197,461	0.0882	35.34	-	35.34	36.23	43.30	5,066	38.980	-9.09%
2000-11-08	0	0.088	0.085	0.088	0.080	0.102	2,650,000	241,670	0.0912	38.88	37.55	38.88	35.34	45.06	5,998	40.290	17.33%
2000-11-07	0	0.075	0.075	0.079	0.075	0.076	300,000	22,600	0.0753	33.13	33.13	34.90	33.13	33.58	679	33.282	-6.25%
2000-11-06	0	0.080	0.080	0.086	0.080	0.080	1,229,000	98,320	0.0800	35.34	35.34	37.99	35.34	35.34	2,782	35.343	0.00%
2000-11-03	0	0.080	0.072	0.080	0.071	0.080	1,100,000	81,800	0.0744	35.34	31.81	35.34	31.37	35.34	2,490	32.853	1.27%
2000-11-02	0	0.079	-	0.079	0.073	0.079	736,000	55,071	0.0748	34.90	-	34.90	32.25	34.90	1,666	33.057	9.72%
2000-11-01	0	0.072	0.069	0.072	0.067	0.072	350,000	24,500	0.0700	31.81	30.48	31.81	29.60	31.81	792	30.925	7.46%
2000-10-31	0	0.067	0.059	0.067	0.063	0.067	300,000	19,250	0.0642	29.60	26.07	29.60	27.83	29.60	679	28.348	6.35%
2000-10-30	0	0.063	0.063	0.064	0.057	0.064	421,000	25,504	0.0606	27.83	27.83	28.27	25.18	28.27	953	26.764	0.00%
2000-10-27	0	0.063	0.063	0.064	0.056	0.064	1,221,000	70,347	0.0576	27.83	27.83	28.27	24.74	28.27	2,764	25.454	5.00%
2000-10-26	0	0.060	0.060	-	0.059	0.060	400,000	23,900	0.0598	26.51	26.51	-	26.07	26.51	905	26.397	3.45%
2000-10-25	0	0.058	0.056	-	0.056	0.058	490,000	27,640	0.0564	25.62	24.74	-	24.74	25.62	1,109	24.921	-1.69%
2000-10-24	0	0.059	0.055	0.059	0.055	0.059	360,000	21,000	0.0583	26.07	24.30	26.07	24.30	26.07	815	25.771	0.00%
2000-10-23	0	0.059	0.056	0.059	0.059	0.059	150,000	8,850	0.0590	26.07	24.74	26.07	26.07	26.07	340	26.066	-6.35%
2000-10-20	0	0.063	0.055	0.063	0.059	0.063	810,000	50,260	0.0620	27.83	24.30	27.83	26.07	27.83	1,833	27.413	-5.97%
2000-10-19	0	0.067	0.067	0.068	0.053	0.061	1,355,000	77,705	0.0573	29.60	29.60	30.04	23.41	26.95	3,067	25.335	3.08%
2000-10-18	0	0.065	-	0.069	0.065	0.065	100,000	6,500	0.0650	28.72	-	30.48	28.72	28.72	226	28.716	0.00%
2000-10-17	0	0.065	0.065	-	0.065	0.065	90,000	5,850	0.0650	28.72	28.72	-	28.72	28.72	204	28.716	0.00%
2000-10-16	0	0.065	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.00%
2000-10-13	0	0.065	-	0.069	-	-	0	0	-	28.72	-	30.48	-	-	0	-	0.00%
2000-10-12	0	0.065	0.061	-	0.061	0.065	430,000	27,870	0.0648	28.72	26.95	-	26.95	28.72	973	28.634	0.00%
2000-10-11	0	0.065	0.064	0.067	0.065	0.066	300,000	19,600	0.0653	28.72	28.27	29.60	28.72	29.16	679	28.864	0.00%
2000-10-10	0	0.065	0.065	0.071	0.065	0.066	540,000	35,250	0.0653	28.72	28.72	31.37	28.72	29.16	1,222	28.839	0.00%
2000-10-09	0	0.065	0.065	0.072	0.064	0.068	292,000	18,848	0.0645	28.72	28.72	31.81	28.27	30.04	661	28.517	-4.41%
2000-10-05	0	0.068	0.064	0.068	0.068	0.068	100,000	6,800	0.0680	30.04	28.27	30.04	30.04	30.04	226	30.042	-5.56%
2000-10-04	0	0.072	0.069	0.075	0.072	0.075	130,000	9,450	0.0727	31.81	30.48	33.13	31.81	33.13	294	32.115	-4.00%
2000-10-03	0	0.075	-	-	-	-	0	0	-	33.13	-	-	-	-	0	-	0.00%
2000-09-29	0	0.075	-	0.080	-	-	0	0	-	33.13	-	35.34	-	-	0	-	0.00%
2000-09-28	0	0.075	-	0.081	-	-	0	0	-	33.13	-	35.79	-	-	0	-	0.00%
2000-09-27	0	0.075	0.075	0.077	0.075	0.080	170,000	13,100	0.0771	33.13	33.13	34.02	33.13	35.34	385	34.044	2.74%
2000-09-26	0	0.073	-	-	-	-	0	0	-	32.25	-	-	-	-	0	-	0.00%
2000-09-25	0	0.073	0.073	0.081	0.073	0.073	20,000	1,460	0.0730	32.25	32.25	35.79	32.25	32.25	45	32.251	0.00%
2000-09-22	0	0.073	0.072	0.079	0.070	0.078	520,000	38,320	0.0737	32.25	31.81	34.90	30.93	34.46	1,177	32.557	-6.41%
2000-09-21	0	0.078	-	0.089	0.078	0.090	1,400,000	111,900	0.0799	34.46	-	39.32	34.46	39.76	3,169	35.312	-13.33%
2000-09-20	0	0.090	-	0.091	0.090	0.095	1,620,000	148,580	0.0917	39.76	-	40.20	39.76	41.97	3,667	40.519	-5.26%
2000-09-19	0	0.095	0.090	0.098	0.082	0.095	1,440,000	124,270	0.0863	41.97	39.76	43.30	36.23	41.97	3,259	38.126	9.20%
2000-09-18	0	0.087	-	0.089	-	-	0	0	-	38.44	-	39.32	-	-	0	-	0.00%
2000-09-15	0	0.087	0.087	-	0.085	0.088	180,000	15,600	0.0867	38.44	38.44	-	37.55	38.88	407	38.289	3.57%
2000-09-14	0	0.084	0.084	0.100	0.082	0.101	370,000	36,880	0.0997	37.11	37.11	44.18	36.23	44.62	837	44.036	-16.00%
2000-09-12	0	0.100	0.096	0.100	0.096	0.100	1,380,000	132,680	0.0961	44.18	42.41	44.18	42.41	44.18	3,124	42.476	0.00%
2000-09-11	0	0.100	0.098	0.100	0.098	0.100	600,000	59,000	0.0983	44.18	43.30	44.18	43.30	44.18	1,358	43.443	0.00%
2000-09-08	0	0.100	-	0.100	0.100	0.102	1,280,000	129,200	0.1009	44.18	-	44.18	44.18	45.06	2,897	44.593	-3.85%
2000-09-07	0	0.104	0.104	-	0.100	0.104	1,060,000	107,040	0.1010	45.95	45.95	-	44.18	45.95	2,399	44.613	0.00%
2000-09-06	0	0.104	0.104	0.107	0.102	0.106	1,080,000	112,620	0.1043	45.95	45.95	47.27	45.06	46.83	2,445	46.069	1.96%
2000-09-05	0	0.102	0.102	0.114	0.100	0.100	400,000	40,000	0.1000	45.06	45.06	50.36	44.18	44.18	905	44.179	0.99%
2000-09-04	0	0.101	0.100	0.108	0.100	0.109	414,000	42,592	0.1029	44.62	44.18	47.71	44.18	48.16	937	45.451	-7.34%
2000-09-01	0	0.109	0.109	0.110	0.096	0.115	1,140,000	117,040	0.1027	48.16	48.16	48.60	42.41	50.81	2,580	45.357	1.87%
2000-08-31	0	0.107	0.105	0.108	0.105	0.109	410,000	43,290	0.1056	47.27	46.39	47.71	46.39	48.16	928	46.647	1.90%
2000-08-30	0	0.105	0.103	0.110	0.105	0.115	5,092,000	559,192	0.1098	46.39	45.50	48.60	46.39	50.81	11,526	48.517	3.96%
2000-08-29	0	0.101	0.101	0.103	0.098	0.105	1,732,000	175,735	0.1015	44.62	44.62	45.50	43.30	46.39	3,920	44.826	1.00%
2000-08-28	0	0.100	0.100	0.103	0.100	0.101	1,130,000	113,650	0.1006	44.18	44.18	45.50	44.18	44.62	2,558	44.433	-3.85%
2000-08-25	0	0.104	0.101	0.104	0.100	0.109	1,141,000	116,739	0.1023	45.95	44.62	45.95	44.18	48.16	2,583	45.201	-4.59%
2000-08-24	0	0.109	0.104	0.110	0.101	0.115	3,612,000	392,336	0.1086	48.16	45.95	48.60	44.62	50.81	8,176	47.988	7.92%
2000-08-23	0	0.101	0.101	0.104	0.100	0.107	2,701,000	278,171	0.1030	44.62	44.62	45.95	44.18	47.27	6,114	45.499	-3.81%
2000-08-22	0	0.105	0.105	0.106	0.101	0.101	30,000	3,030	0.1010	46.39	46.39	46.83	44.62	44.62	68	44.621	3.96%
2000-08-21	0	0.101	0.101	0.109	0.100	0.103	510,000	51,090	0.1002	44.62	44.62	48.16	44.18	45.50	1,154	44.257	-1.94%
2000-08-18	0	0.103	0.103	0.110	0.103	0.105	100,000	10,460	0.1046	45.50	45.50	48.60	45.50	46.39	226	46.211	-3.74%
2000-08-17	0	0.107	0.107	-	0.100	0.105	1,445,000	148,372	0.1027	47.27	47.27	-	44.18	46.39	3,271	45.363	0.00%
2000-08-16	0	0.107	0.105	0.107	0.100	0.108	1,510,000	154,020	0.1020	47.27	46.39	47.27	44.18	47.71	3,418	45.063	-2.73%
2000-08-15	0	0.110	0.103	0.110	0.100	0.115	800,000	85,642	0.1071	48.60	45.50	48.60	44.18	50.81	1,811	47.295	-1.79%
2000-08-14	0	0.112	-	0.113	0.110	0.112	531,000	59,402	0.1119	49.48	-	49.92	48.60	49.48	1,202	49.422	2.75%
2000-08-11	0	0.109	-	0.109	0.105	0.109	200,000	21,012	0.1051	48.16	-	48.16	46.39	48.16	453	46.415	3.81%
2000-08-10	0	0.105	0.104	0.105	0.100	0.105	723,000	74,415	0.1029	46.39	45.95	46.39	44.18	46.39	1,637	45.472	2.94%
2000-08-09	0	0.102	0.100	0.111	0.100	0.107	220,000	22,790	0.1036	45.06	44.18	49.04	44.18	47.27	498	45.766	-7.27%
2000-08-08	0	0.110	-	0.110	0.110	0.110	100,000	11,000	0.1100	48.60	-	48.60	48.60	48.60	226	48.597	-0.90%
2000-08-07	0	0.111	0.110	0.115	0.110	0.111	453,000	50,130	0.1107	49.04	48.60	50.81	48.60	49.04	1,025	48.890	0.91%
2000-08-04	0	0.110	0.110	0.116	0.110	0.118	340,000	38,100	0.1121	48.60	48.60	51.25	48.60	52.13	770	49.507	-5.17%
2000-08-03	0	0.116	-	0.120	-	-	0	0	-	51.25	-	53.02	-	-	0	-	0.00%
2000-08-02	0	0.116	-	0.116	0.116	0.116	350,000	40,600	0.1160	51.25	-	51.25	51.25	51.25	792	51.248	-5.69%
2000-08-01	0	0.123	-	0.123	0.123	0.123	1,000	123	0.1230	54.34	-	54.34	54.34	54.34	2	54.340	-0.81%
2000-07-31	0	0.124	0.124	0.125	0.110	0.120	264,000	30,356	0.1150	54.78	54.78	55.22	48.60	53.02	598	50.799	-0.80%
2000-07-28	0	0.125	0.113	0.125	0.113	0.125	1,991,000	233,075	0.1171	55.22	49.92	55.22	49.92	55.22	4,507	51.718	4.17%
2000-07-27	0	0.120	0.115	0.126	0.120	0.122	240,000	29,200	0.1217	53.02	50.81	55.67	53.02	53.90	543	53.751	-4.00%
2000-07-26	0	0.125	0.125	0.126	0.125	0.127	503,000	63,075	0.1254	55.22	55.22	55.67	55.22	56.11	1,139	55.400	1.63%
2000-07-25	0	0.123	0.123	0.124	0.118	0.127	2,026,000	246,274	0.1216	54.34	54.34	54.78	52.13	56.11	4,586	53.703	6.96%
2000-07-24	0	0.115	0.115	0.121	0.103	0.124	2,020,000	223,760	0.1108	50.81	50.81	53.46	45.50	54.78	4,572	48.938	13.86%
2000-07-21	0	0.101	0.101	0.105	0.100	0.101	694,000	69,478	0.1001	44.62	44.62	46.39	44.18	44.62	1,571	44.229	1.00%
2000-07-20	0	0.100	0.100	0.103	0.099	0.108	2,244,000	229,198	0.1021	44.18	44.18	45.50	43.74	47.71	5,079	45.124	-9.09%
2000-07-19	0	0.110	0.102	0.112	0.103	0.112	853,000	92,175	0.1081	48.60	45.06	49.48	45.50	49.48	1,931	47.740	0.00%
2000-07-18	0	0.110	0.109	0.115	0.110	0.115	1,651,000	183,218	0.1110	48.60	48.16	50.81	48.60	50.81	3,737	49.027	-3.51%
2000-07-17	0	0.114	0.114	0.117	0.110	0.115	990,000	111,380	0.1125	50.36	50.36	51.69	48.60	50.81	2,241	49.704	-2.56%
2000-07-14	0	0.117	0.117	0.120	0.117	0.126	850,000	103,650	0.1219	51.69	51.69	53.02	51.69	55.67	1,924	53.873	-4.10%
2000-07-13	0	0.122	0.118	-	0.122	0.122	250,000	30,500	0.1220	53.90	52.13	-	53.90	53.90	566	53.899	-3.17%
2000-07-12	0	0.126	0.124	0.130	0.120	0.126	250,000	30,500	0.1220	55.67	54.78	57.43	53.02	55.67	566	53.899	2.44%
2000-07-11	0	0.123	0.123	0.127	0.122	0.123	370,000	45,440	0.1228	54.34	54.34	56.11	53.90	54.34	837	54.257	-1.60%
2000-07-10	0	0.125	-	0.130	0.125	0.125	100,000	12,500	0.1250	55.22	-	57.43	55.22	55.22	226	55.224	-3.10%
2000-07-07	0	0.129	-	0.133	0.125	0.129	180,000	22,980	0.1277	56.99	-	58.76	55.22	56.99	407	56.402	3.20%
2000-07-06	0	0.125	-	0.129	-	-	0	0	-	55.22	-	56.99	-	-	0	-	0.00%
2000-07-05	0	0.125	0.123	0.127	0.125	0.128	320,000	40,160	0.1255	55.22	54.34	56.11	55.22	56.55	724	55.445	-2.34%
2000-07-04	0	0.128	0.126	0.130	0.128	0.128	100,000	12,800	0.1280	56.55	55.67	57.43	56.55	56.55	226	56.549	0.79%
2000-07-03	0	0.127	0.124	0.127	0.127	0.128	350,000	44,650	0.1276	56.11	54.78	56.11	56.11	56.55	792	56.360	-2.31%
2000-06-30	0	0.130	0.130	0.139	0.128	0.132	598,000	77,880	0.1302	57.43	57.43	61.41	56.55	58.32	1,354	57.536	-1.52%
2000-06-29	0	0.132	0.132	0.138	0.132	0.140	820,000	110,490	0.1347	58.32	58.32	60.97	58.32	61.85	1,856	59.529	1.54%
2000-06-28	0	0.130	0.130	0.141	0.130	0.137	370,000	48,910	0.1322	57.43	57.43	62.29	57.43	60.53	837	58.400	-2.26%
2000-06-27	0	0.133	0.131	0.134	0.131	0.150	880,000	118,680	0.1349	58.76	57.87	59.20	57.87	66.27	1,992	59.582	0.00%
2000-06-26	0	0.133	0.133	0.137	0.133	0.137	530,000	71,710	0.1353	58.76	58.76	60.53	58.76	60.53	1,200	59.775	0.00%
2000-06-23	0	0.133	0.133	0.138	0.131	0.136	740,000	98,370	0.1329	58.76	58.76	60.97	57.87	60.08	1,675	58.728	-5.00%
2000-06-22	0	0.140	0.136	0.142	0.136	0.146	356,000	49,800	0.1399	61.85	60.08	62.73	60.08	64.50	806	61.801	-5.41%
2000-06-21	0	0.148	0.140	0.148	0.148	0.148	100,000	14,800	0.1480	65.39	61.85	65.39	65.39	65.39	226	65.385	2.78%
2000-06-20	0	0.144	0.140	0.144	0.141	0.144	250,000	35,700	0.1428	63.62	61.85	63.62	62.29	63.62	566	63.088	-3.36%
2000-06-19	0	0.149	0.142	-	0.138	0.149	908,000	129,352	0.1425	65.83	62.73	-	60.97	65.83	2,055	62.937	0.00%
2000-06-16	0	0.149	0.141	0.149	0.145	0.158	600,000	90,450	0.1508	65.83	62.29	65.83	64.06	69.80	1,358	66.600	-6.87%
2000-06-15	0	0.160	0.155	0.160	0.144	0.170	2,805,000	451,013	0.1608	70.69	68.48	70.69	63.62	75.10	6,349	71.035	11.11%
2000-06-14	0	0.144	-	0.146	-	-	0	0	-	63.62	-	64.50	-	-	0	-	0.00%
2000-06-13	0	0.144	0.144	0.148	0.140	0.144	615,000	88,160	0.1433	63.62	63.62	65.39	61.85	63.62	1,392	63.331	4.35%
2000-06-12	0	0.138	0.138	-	0.138	0.138	10,000	1,380	0.1380	60.97	60.97	-	60.97	60.97	23	60.967	-2.82%
2000-06-09	0	0.142	0.138	0.145	0.138	0.146	1,210,000	171,200	0.1415	62.73	60.97	64.06	60.97	64.50	2,739	62.508	-4.70%
2000-06-08	0	0.149	0.143	0.149	0.140	0.150	785,000	112,490	0.1433	65.83	63.18	65.83	61.85	66.27	1,777	63.309	3.47%
2000-06-07	0	0.144	0.141	0.145	0.142	0.144	370,000	52,940	0.1431	63.62	62.29	64.06	62.73	63.62	837	63.212	-2.04%
2000-06-05	0	0.147	0.143	0.146	0.140	0.147	775,000	110,525	0.1426	64.94	63.18	64.50	61.85	64.94	1,754	63.005	2.80%
2000-06-02	0	0.143	0.137	0.143	0.136	0.145	1,193,000	169,506	0.1421	63.18	60.53	63.18	60.08	64.06	2,700	62.771	9.16%
2000-06-01	0	0.131	0.131	0.141	0.131	0.142	317,000	42,204	0.1331	57.87	57.87	62.29	57.87	62.73	718	58.818	-5.07%
2000-05-31	0	0.138	0.138	0.140	0.130	0.138	2,003,000	267,562	0.1336	60.97	60.97	61.85	57.43	60.97	4,534	59.015	6.15%
2000-05-30	0	0.130	0.125	0.130	0.121	0.131	1,052,000	136,230	0.1295	57.43	55.22	57.43	53.46	57.87	2,381	57.210	-7.80%
2000-05-29	0	0.141	0.141	0.144	0.120	0.149	380,000	50,160	0.1320	62.29	62.29	63.62	53.02	65.83	860	58.317	11.90%
2000-05-26	0	0.126	0.126	0.133	0.125	0.134	750,000	97,004	0.1293	55.67	55.67	58.76	55.22	59.20	1,698	57.141	-8.70%
2000-05-25	0	0.138	0.132	0.149	0.135	0.150	415,000	60,120	0.1449	60.97	58.32	65.83	59.64	66.27	939	64.001	-8.00%
2000-05-24	0	0.150	0.146	0.150	0.150	0.152	488,000	73,720	0.1511	66.27	64.50	66.27	66.27	67.15	1,105	66.740	-7.41%
2000-05-23	0	0.162	0.154	0.162	0.157	0.164	272,000	43,864	0.1613	71.57	68.04	71.57	69.36	72.45	616	71.245	-4.71%
2000-05-22	0	0.170	0.164	0.170	0.171	0.171	110,000	18,810	0.1710	75.10	72.45	75.10	75.55	75.55	249	75.546	-1.16%
2000-05-19	0	0.172	0.161	-	0.160	0.172	1,452,000	240,648	0.1657	75.99	71.13	-	70.69	75.99	3,287	73.221	3.61%
2000-05-18	0	0.166	0.166	0.168	0.166	0.168	180,000	29,960	0.1664	73.34	73.34	74.22	73.34	74.22	407	73.534	-3.49%
2000-05-17	0	0.172	0.167	0.179	0.171	0.182	1,073,000	188,791	0.1759	75.99	73.78	79.08	75.55	80.41	2,429	77.732	-3.37%
2000-05-16	0	0.178	0.178	0.182	0.175	0.189	1,942,000	353,334	0.1819	78.64	78.64	80.41	77.31	83.50	4,396	80.381	4.09%
2000-05-15	0	0.171	-	0.171	0.168	0.171	490,000	83,390	0.1702	75.55	-	75.55	74.22	75.55	1,109	75.186	1.79%
2000-05-12	0	0.168	0.168	0.170	0.168	0.172	80,000	13,560	0.1695	74.22	74.22	75.10	74.22	75.99	181	74.884	-5.08%
2000-05-10	0	0.177	-	0.177	-	-	0	0	-	78.20	-	78.20	-	-	0	-	-1.12%
2000-05-09	0	0.179	0.177	0.180	0.177	0.184	1,160,000	208,120	0.1794	79.08	78.20	79.52	78.20	81.29	2,626	79.264	0.56%
2000-05-08	0	0.178	0.178	0.186	0.177	0.203	2,160,000	401,430	0.1858	78.64	78.64	82.17	78.20	89.68	4,889	82.106	-12.32%
2000-05-05	0	0.203	0.201	0.204	0.190	0.210	4,333,000	862,571	0.1991	89.68	88.80	90.13	83.94	92.78	9,808	87.948	7.41%
2000-05-04	0	0.189	0.184	0.189	0.175	0.195	5,795,000	1,092,598	0.1885	83.50	81.29	83.50	77.31	86.15	13,117	83.296	8.00%
2000-05-03	0	0.175	0.170	0.177	0.158	0.190	4,318,000	777,799	0.1801	77.31	75.10	78.20	69.80	83.94	9,774	79.580	9.38%
2000-05-02	0	0.160	0.160	0.162	0.155	0.162	2,002,000	318,468	0.1591	70.69	70.69	71.57	68.48	71.57	4,532	70.278	4.58%
2000-04-28	0	0.153	0.148	0.153	0.145	0.158	1,124,000	168,660	0.1501	67.59	65.39	67.59	64.06	69.80	2,544	66.292	5.52%
2000-04-27	0	0.145	0.139	0.145	0.136	0.145	367,000	52,112	0.1420	64.06	61.41	64.06	60.08	64.06	831	62.732	3.57%
2000-04-26	0	0.140	0.139	0.141	0.135	0.160	3,102,000	462,609	0.1491	61.85	61.41	62.29	59.64	70.69	7,021	65.886	3.70%
2000-04-25	0	0.135	0.131	0.140	0.135	0.150	1,042,000	150,008	0.1440	59.64	57.87	61.85	59.64	66.27	2,359	63.601	-6.25%
2000-04-20	0	0.144	0.139	0.144	0.130	0.150	3,125,000	426,178	0.1364	63.62	61.41	63.62	57.43	66.27	7,073	60.250	-4.00%
2000-04-19	0	0.150	0.133	0.150	0.132	0.160	2,223,000	321,666	0.1447	66.27	58.76	66.27	58.32	70.69	5,032	63.927	-7.41%
2000-04-18	0	0.162	0.153	0.162	0.154	0.172	5,092,000	839,369	0.1648	71.57	67.59	71.57	68.04	75.99	11,526	72.825	2.53%
2000-04-17	0	0.158	0.151	0.158	0.146	0.175	4,092,000	648,110	0.1584	69.80	66.71	69.80	64.50	77.31	9,262	69.973	-17.71%
2000-04-14	0	0.192	0.192	0.197	0.192	0.214	4,068,000	803,286	0.1975	84.82	84.82	87.03	84.82	94.54	9,208	87.238	-8.13%
2000-04-13	0	0.209	0.204	0.209	0.203	0.215	949,000	197,336	0.2079	92.33	90.13	92.33	89.68	94.99	2,148	91.867	-5.00%
2000-04-12	0	0.220	0.216	0.226	0.205	0.225	4,175,000	890,000	0.2132	97.19	95.43	99.84	90.57	99.40	9,450	94.178	0.00%
2000-04-11	0	0.220	0.210	0.220	0.205	0.233	1,303,000	280,725	0.2154	97.19	92.78	97.19	90.57	102.9	2,949	95.182	-8.33%
2000-04-10	0	0.240	0.235	0.240	0.234	0.244	2,595,000	622,843	0.2400	106.0	103.8	106.0	103.4	107.8	5,874	106.04	-1.64%
2000-04-07	0	0.244	0.244	0.248	0.244	0.265	6,868,000	1,733,070	0.2523	107.8	107.8	109.6	107.8	117.1	15,546	111.48	1.67%
2000-04-06	0	0.240	0.240	0.245	0.226	0.250	4,700,000	1,136,300	0.2418	106.0	106.0	108.2	99.84	110.4	10,638	106.81	1.69%
2000-04-05	0	0.236	0.236	0.240	0.230	0.290	6,380,000	1,543,281	0.2419	104.3	104.3	106.0	101.6	128.1	14,441	106.87	-14.18%
2000-04-03	0	0.275	0.270	0.275	0.270	0.335	9,434,000	2,693,905	0.2856	121.5	119.3	121.5	119.3	148.0	21,354	126.15	-14.06%
2000-03-31	0	0.320	0.320	0.325	0.320	0.335	7,510,000	2,436,140	0.3244	141.4	141.4	143.6	141.4	148.0	16,999	143.31	-3.03%
2000-03-30	0	0.330	0.325	0.335	0.320	0.350	15,440,000	5,170,625	0.3349	145.8	143.6	148.0	141.4	154.6	34,949	147.95	-2.94%
2000-03-29	0	0.340	0.335	0.340	0.325	0.395	36,712,000	13,103,765	0.3569	150.2	148.0	150.2	143.6	174.5	83,098	157.69	-11.69%
2000-03-28	0	0.385	0.380	0.385	0.375	0.435	69,180,000	28,369,815	0.4101	170.1	167.9	170.1	165.7	192.2	156,590	181.17	6.94%
2000-03-27	0	0.360	0.360	0.365	0.355	0.385	11,326,000	4,187,410	0.3697	159.0	159.0	161.3	156.8	170.1	25,637	163.34	-2.70%
2000-03-24	0	0.370	0.365	0.370	0.365	0.410	32,505,000	12,470,630	0.3837	163.5	161.3	163.5	161.3	181.1	73,575	169.49	2.78%
2000-03-23	0	0.360	0.355	0.360	0.350	0.415	16,201,000	6,186,800	0.3819	159.0	156.8	159.0	154.6	183.3	36,671	168.71	-11.11%
2000-03-22	0	0.405	0.405	0.410	0.340	0.420	21,910,000	8,582,340	0.3917	178.9	178.9	181.1	150.2	185.6	49,593	173.05	20.90%
2000-03-21	0	0.335	0.330	0.335	0.325	0.370	12,003,000	4,083,765	0.3402	148.0	145.8	148.0	143.6	163.5	27,169	150.31	-6.94%
2000-03-20	0	0.360	0.360	0.365	0.350	0.395	10,285,000	3,790,265	0.3685	159.0	159.0	161.3	154.6	174.5	23,280	162.81	-13.25%
2000-03-17	0	0.415	0.405	0.415	0.390	0.435	20,982,000	8,679,370	0.4137	183.3	178.9	183.3	172.3	192.2	47,493	182.75	5.06%
2000-03-16	0	0.395	0.390	0.395	0.390	0.580	37,042,000	17,501,865	0.4725	174.5	172.3	174.5	172.3	256.2	83,845	208.74	-29.46%
2000-03-15	0	0.560	0.550	0.560	0.540	0.660	52,185,543	31,462,315	0.6029	247.4	243.0	247.4	238.6	291.6	118,122	266.35	-6.67%
2000-03-14	0	0.600	0.600	0.610	0.570	0.680	43,175,000	27,066,860	0.6269	265.1	265.1	269.5	251.8	300.4	97,727	276.96	-7.69%
2000-03-13	0	0.650	0.660	0.670	0.520	0.720	78,284,000	49,768,990	0.6357	287.2	291.6	296.0	229.7	318.1	177,197	280.87	25.00%
2000-03-10	0	0.520	0.510	0.520	0.495	0.750	83,884,000	52,826,590	0.6298	229.7	225.3	229.7	218.7	331.3	189,872	278.22	-14.75%
2000-03-09	0	0.610	0.610	0.630	0.430	0.820	111,353,000	71,274,125	0.6401	269.5	269.5	278.3	190.0	362.3	252,049	282.78	31.18%
2000-03-08	0	0.465	0.465	0.475	0.310	0.480	42,274,000	18,324,430	0.4335	205.4	205.4	209.9	137.0	212.1	95,688	191.50	45.31%
2000-03-07	0	0.320	0.310	0.330	0.300	0.340	1,650,000	531,500	0.3221	141.4	137.0	145.8	132.5	150.2	3,735	142.31	-5.88%
2000-03-06	0	0.340	0.330	0.345	0.330	0.375	4,413,000	1,551,265	0.3515	150.2	145.8	152.4	145.8	165.7	9,989	155.30	1.49%
2000-03-03	0	0.335	0.330	0.335	0.270	0.360	10,245,000	3,342,235	0.3262	148.0	145.8	148.0	119.3	159.0	23,190	144.13	17.54%
2000-03-02	0	0.285	0.280	0.285	0.270	0.300	3,350,000	951,895	0.2841	125.9	123.7	125.9	119.3	132.5	7,583	125.53	1.79%
2000-03-01	0	0.280	0.280	0.295	0.275	0.350	6,563,000	1,999,005	0.3046	123.7	123.7	130.3	121.5	154.6	14,855	134.56	-8.20%
2000-02-29	0	0.305	0.305	0.310	0.300	0.350	4,395,000	1,406,545	0.3200	134.7	134.7	137.0	132.5	154.6	9,948	141.39	1.67%
2000-02-28	0	0.300	0.300	0.310	0.290	0.370	4,766,000	1,480,400	0.3106	132.5	132.5	137.0	128.1	163.5	10,788	137.23	-24.05%
2000-02-25	0	0.395	0.385	0.395	0.370	0.450	7,340,000	2,929,080	0.3991	174.5	170.1	174.5	163.5	198.8	16,614	176.30	-12.22%
2000-02-24	0	0.450	0.440	0.450	0.430	0.490	9,402,000	4,298,860	0.4572	198.8	194.4	198.8	190.0	216.5	21,282	202.00	-2.17%
2000-02-23	0	0.460	0.450	0.465	0.400	0.485	17,150,000	7,866,125	0.4587	203.2	198.8	205.4	176.7	214.3	38,819	202.64	13.58%
2000-02-22	0	0.405	0.400	0.410	0.360	0.470	10,749,000	4,276,525	0.3979	178.9	176.7	181.1	159.0	207.6	24,330	175.77	-11.96%
2000-02-21	0	0.460	0.460	0.470	0.450	0.530	15,027,000	7,293,660	0.4854	203.2	203.2	207.6	198.8	234.1	34,014	214.43	2.22%
2000-02-18	0	0.450	0.445	0.450	0.440	0.495	14,663,000	6,931,730	0.4727	198.8	196.6	198.8	194.4	218.7	33,190	208.85	3.45%
2000-02-17	0	0.435	0.440	0.450	0.400	0.510	15,443,000	6,991,675	0.4527	192.2	194.4	198.8	176.7	225.3	34,955	200.02	-12.12%
2000-02-16	0	0.495	0.485	0.500	0.480	0.560	20,685,000	10,460,640	0.5057	218.7	214.3	220.9	212.1	247.4	46,821	223.42	-2.94%
2000-02-15	0	0.510	0.510	0.520	0.400	0.560	58,050,000	29,112,100	0.5015	225.3	225.3	229.7	176.7	247.4	131,397	221.56	30.77%
2000-02-14	0	0.390	0.390	0.395	0.380	0.460	9,875,000	4,000,490	0.4051	172.3	172.3	174.5	167.9	203.2	22,352	178.98	4.00%
2000-02-11	0	0.375	0.370	0.380	0.370	0.425	10,010,000	3,991,950	0.3988	165.7	163.5	167.9	163.5	187.8	22,658	176.18	1.35%
2000-02-10	0	0.370	0.355	0.360	0.300	0.440	6,030,000	2,236,470	0.3709	163.5	156.8	159.0	132.5	194.4	13,649	163.86	8.82%
2000-02-09	0	0.340	0.340	0.355	0.335	0.460	9,143,000	3,517,410	0.3847	150.2	150.2	156.8	148.0	203.2	20,695	169.96	-24.44%
2000-02-08	0	0.450	0.445	0.465	0.450	0.530	11,575,000	5,579,870	0.4821	198.8	196.6	205.4	198.8	234.1	26,200	212.97	-7.22%
2000-02-03	0	0.485	0.475	0.495	0.410	0.620	35,770,623	17,879,480	0.4998	214.3	209.9	218.7	181.1	273.9	80,967	220.82	24.36%
2000-02-02	0	0.390	0.380	0.385	0.232	0.540	31,784,000	12,192,565	0.3836	172.3	167.9	170.1	102.5	238.6	71,943	169.47	69.57%
2000-02-01	0	0.230	0.230	0.245	0.220	0.260	7,425,000	1,769,270	0.2383	101.6	101.6	108.2	97.19	114.9	16,807	105.27	0.00%
2000-01-31	0	0.230	0.210	0.230	0.178	0.243	10,165,000	2,194,338	0.2159	101.6	92.78	101.6	78.64	107.4	23,009	95.370	27.07%
2000-01-28	0	0.181	0.178	0.182	0.162	0.182	6,045,000	1,035,747	0.1713	79.96	78.64	80.41	71.57	80.41	13,683	75.696	13.84%
2000-01-27	0	0.159	0.155	0.160	0.148	0.169	5,212,000	835,198	0.1602	70.24	68.48	70.69	65.39	74.66	11,797	70.795	6.00%
2000-01-26	0	0.150	0.148	0.152	0.140	0.152	3,488,000	514,986	0.1476	66.27	65.39	67.15	61.85	67.15	7,895	65.228	7.14%
2000-01-25	0	0.140	-	0.140	0.140	0.151	2,172,000	319,390	0.1470	61.85	-	61.85	61.85	66.71	4,916	64.965	-2.10%
2000-01-24	0	0.143	0.138	0.143	0.125	0.143	6,322,000	833,064	0.1318	63.18	60.97	63.18	55.22	63.18	14,310	58.216	9.16%
2000-01-21	0	0.131	-	0.132	0.130	0.131	200,000	26,100	0.1305	57.87	-	58.32	57.43	57.87	453	57.654	2.34%
2000-01-20	0	0.128	-	0.128	0.130	0.130	20,000	2,600	0.1300	56.55	-	56.55	57.43	57.43	45	57.433	0.00%
2000-01-19	0	0.128	0.123	0.128	0.125	0.129	220,000	27,950	0.1270	56.55	54.34	56.55	55.22	56.99	498	56.128	1.59%
2000-01-18	0	0.126	0.126	0.130	0.126	0.130	204,000	25,944	0.1272	55.67	55.67	57.43	55.67	57.43	462	56.186	-1.56%
2000-01-17	0	0.128	0.128	0.137	0.128	0.137	497,000	66,376	0.1336	56.55	56.55	60.53	56.55	60.53	1,125	59.003	-6.57%
2000-01-14	0	0.137	-	0.140	0.137	0.142	300,000	41,459	0.1382	60.53	-	61.85	60.53	62.73	679	61.054	-0.72%
2000-01-13	0	0.138	0.135	0.141	0.138	0.144	530,000	74,320	0.1402	60.97	59.64	62.29	60.97	63.62	1,200	61.951	-2.13%
2000-01-12	0	0.141	0.140	0.141	0.136	0.144	3,302,000	458,520	0.1389	62.29	61.85	62.29	60.08	63.62	7,474	61.348	0.71%
2000-01-11	0	0.140	0.140	0.143	0.131	0.144	1,362,000	187,532	0.1377	61.85	61.85	63.18	57.87	63.62	3,083	60.830	6.87%
2000-01-10	0	0.131	0.125	0.131	0.131	0.144	1,250,000	170,850	0.1367	57.87	55.22	57.87	57.87	63.62	2,829	60.384	0.77%
2000-01-07	0	0.130	-	0.139	0.125	0.140	1,060,000	141,800	0.1338	57.43	-	61.41	55.22	61.85	2,399	59.100	1.56%
2000-01-06	0	0.128	-	0.128	0.128	0.131	400,000	51,700	0.1293	56.55	-	56.55	56.55	57.87	905	57.102	-1.54%
2000-01-05	0	0.130	0.126	0.130	0.130	0.132	240,000	30,960	0.1290	57.43	55.67	57.43	57.43	58.32	543	56.991	0.00%
2000-01-04	0	0.130	0.128	0.144	0.130	0.146	1,334,000	184,324	0.1382	57.43	56.55	63.62	57.43	64.50	3,020	61.044	0.00%
2000-01-03	0	0.130	0.130	0.144	0.129	0.148	1,580,000	207,360	0.1312	57.43	57.43	63.62	56.99	65.39	3,576	57.981	-5.11%
1999-12-30	0	0.137	0.137	0.142	0.137	0.137	38,000	5,206	0.1370	60.53	60.53	62.73	60.53	60.53	86	60.525	-2.84%
1999-12-29	0	0.141	-	0.141	0.141	0.141	40,000	5,640	0.1410	62.29	-	62.29	62.29	62.29	91	62.293	0.00%
1999-12-28	0	0.141	-	0.141	0.140	0.142	120,000	16,840	0.1403	62.29	-	62.29	61.85	62.73	272	61.998	0.71%
1999-12-24	0	0.140	-	0.140	0.140	0.140	25,000	3,500	0.1400	61.85	-	61.85	61.85	61.85	57	61.851	0.00%
1999-12-23	0	0.140	0.136	0.140	0.136	0.140	145,000	19,940	0.1375	61.85	60.08	61.85	60.08	61.85	328	60.754	-1.41%
1999-12-22	0	0.142	-	0.142	-	-	0	0	-	62.73	-	62.73	-	-	0	-	0.00%
1999-12-21	0	0.142	-	0.142	-	-	0	0	-	62.73	-	62.73	-	-	0	-	0.00%
1999-12-20	0	0.142	-	0.142	0.142	0.142	30,000	4,260	0.1420	62.73	-	62.73	62.73	62.73	68	62.734	-1.39%
1999-12-17	0	0.144	-	0.144	0.138	0.144	150,000	20,960	0.1397	63.62	-	63.62	60.97	63.62	340	61.733	1.41%
1999-12-16	0	0.142	0.142	0.146	0.135	0.142	1,890,000	261,180	0.1382	62.73	62.73	64.50	59.64	62.73	4,278	61.051	1.43%
1999-12-15	0	0.140	0.140	-	0.140	0.162	578,000	86,080	0.1489	61.85	61.85	-	61.85	71.57	1,308	65.795	-12.50%
1999-12-14	0	0.160	0.160	0.168	0.159	0.175	576,000	95,352	0.1655	70.69	70.69	74.22	70.24	77.31	1,304	73.135	-9.09%
1999-12-13	0	0.176	-	0.176	0.177	0.178	170,000	30,160	0.1774	77.76	-	77.76	78.20	78.64	385	78.379	0.00%
1999-12-10	0	0.176	0.172	0.190	0.174	0.205	3,197,000	569,459	0.1781	77.76	75.99	83.94	76.87	90.57	7,236	78.693	-15.79%
1999-12-09	0	0.209	-	0.209	0.196	0.224	1,976,000	415,762	0.2104	92.33	-	92.33	86.59	98.96	4,473	92.956	-5.00%
1999-12-08	0	0.220	0.212	-	0.177	0.220	2,776,000	498,434	0.1796	97.19	93.66	-	78.20	97.19	6,284	79.324	20.22%
1999-12-07	0	0.183	0.171	0.183	0.175	0.183	315,000	55,925	0.1775	80.85	75.55	80.85	77.31	80.85	713	78.436	4.57%
1999-12-06	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-12-03	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-12-02	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-12-01	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-30	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-29	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-26	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-25	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-24	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-23	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-22	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-19	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-18	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-17	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-16	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-15	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-12	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-11	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-10	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-09	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-08	1	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-11-05	0	0.175	0.175	0.188	0.170	0.184	534,000	94,510	0.1770	77.31	77.31	83.06	75.10	81.29	1,209	78.191	-2.23%
1999-11-04	0	0.179	-	0.179	0.180	0.180	50,000	9,000	0.1800	79.08	-	79.08	79.52	79.52	113	79.523	-4.79%
1999-11-03	0	0.188	-	0.188	-	-	0	0	-	83.06	-	83.06	-	-	0	-	-3.59%
1999-11-02	0	0.195	-	0.195	-	-	0	0	-	86.15	-	86.15	-	-	0	-	-2.50%
1999-11-01	0	0.200	-	0.200	0.200	0.200	50,000	10,000	0.2000	88.36	-	88.36	88.36	88.36	113	88.358	-0.99%
1999-10-29	0	0.202	-	0.206	-	-	0	0	-	89.24	-	91.01	-	-	0	-	0.00%
1999-10-28	0	0.202	-	0.203	-	-	0	0	-	89.24	-	89.68	-	-	0	-	0.00%
1999-10-27	0	0.202	0.200	0.205	0.200	0.205	182,000	36,610	0.2012	89.24	88.36	90.57	88.36	90.57	412	88.868	2.02%
1999-10-26	0	0.198	-	0.198	0.198	0.198	7,000	1,386	0.1980	87.47	-	87.47	87.47	87.47	16	87.475	4.21%
1999-10-25	0	0.190	0.190	-	0.179	0.195	414,000	78,280	0.1891	83.94	83.94	-	79.08	86.15	937	83.535	6.15%
1999-10-22	0	0.179	0.165	-	0.147	0.179	338,000	56,316	0.1666	79.08	72.90	-	64.94	79.08	765	73.609	37.69%
1999-10-21	0	0.130	0.130	0.138	0.102	0.129	217,000	25,909	0.1194	57.43	57.43	60.97	45.06	56.99	491	52.748	18.18%
1999-10-20	0	0.110	0.110	0.146	0.100	0.149	59,000	8,348	0.1415	48.60	48.60	64.50	44.18	65.83	134	62.510	-21.43%
1999-10-19	0	0.140	-	-	0.140	0.140	290,000	40,600	0.1400	61.85	-	-	61.85	61.85	656	61.851	1.45%
1999-10-15	0	0.138	-	0.197	0.138	0.198	140,000	26,348	0.1882	60.97	-	87.03	60.97	87.47	317	83.145	-27.37%
1999-10-14	0	0.190	-	0.234	0.190	0.234	42,000	9,088	0.2164	83.94	-	103.4	83.94	103.4	95	95.595	-17.39%
1999-10-13	0	0.230	-	0.230	-	-	0	0	-	101.6	-	101.6	-	-	0	-	0.00%
1999-10-12	0	0.230	-	0.230	-	-	0	0	-	101.6	-	101.6	-	-	0	-	-2.13%
1999-10-11	0	0.235	-	0.240	-	-	0	0	-	103.8	-	106.0	-	-	0	-	0.00%
1999-10-08	0	0.235	-	0.235	-	-	0	0	-	103.8	-	103.8	-	-	0	-	-2.08%
1999-10-07	0	0.240	-	0.240	-	-	0	0	-	106.0	-	106.0	-	-	0	-	0.00%
1999-10-06	0	0.240	-	0.240	-	-	0	0	-	106.0	-	106.0	-	-	0	-	0.00%
1999-10-05	0	0.240	-	0.240	-	-	0	0	-	106.0	-	106.0	-	-	0	-	-3.23%
1999-10-04	0	0.248	0.248	0.249	-	-	0	0	-	109.6	109.6	110.0	-	-	0	-	0.00%
1999-09-30	0	0.248	-	0.248	-	-	0	0	-	109.6	-	109.6	-	-	0	-	-0.80%
1999-09-29	0	0.250	-	0.250	0.250	0.250	10,000	2,500	0.2500	110.4	-	110.4	110.4	110.4	23	110.45	-1.96%
1999-09-28	0	0.255	-	0.255	0.260	0.260	150,000	39,000	0.2600	112.7	-	112.7	114.9	114.9	340	114.87	2.00%
1999-09-27	0	0.250	-	0.265	-	-	0	0	-	110.4	-	117.1	-	-	0	-	0.00%
1999-09-24	0	0.250	-	0.275	-	-	0	0	-	110.4	-	121.5	-	-	0	-	0.00%
1999-09-23	0	0.250	-	0.275	-	-	0	0	-	110.4	-	121.5	-	-	0	-	0.00%
1999-09-22	0	0.250	-	0.270	-	-	0	0	-	110.4	-	119.3	-	-	0	-	0.00%
1999-09-21	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-20	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-17	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-15	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-14	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-13	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-10	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-09	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-08	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-07	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-06	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-03	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-02	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-09-01	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-08-31	1	0.250	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.00%
1999-08-30	0	0.250	-	-	0.227	0.250	466,000	113,520	0.2436	110.4	-	-	100.3	110.4	1,055	107.62	9.17%
1999-08-27	0	0.229	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.00%
1999-08-26	0	0.229	-	0.235	-	-	0	0	-	101.2	-	103.8	-	-	0	-	0.00%
1999-08-25	0	0.229	0.229	0.239	0.229	0.229	46,000	10,534	0.2290	101.2	101.2	105.6	101.2	101.2	104	101.17	1.78%
1999-08-24	0	0.225	-	0.235	-	-	0	0	-	99.40	-	103.8	-	-	0	-	0.00%
1999-08-23	0	0.225	-	-	-	-	0	0	-	99.40	-	-	-	-	0	-	0.00%
1999-08-20	0	0.225	0.221	-	0.212	0.229	200,000	44,190	0.2210	99.40	97.64	-	93.66	101.2	453	97.614	12.50%
1999-08-19	0	0.200	0.200	-	0.193	0.200	262,000	51,068	0.1949	88.36	88.36	-	85.27	88.36	593	86.112	5.26%
1999-08-18	0	0.190	0.180	0.195	0.185	0.190	250,000	47,250	0.1890	83.94	79.52	86.15	81.73	83.94	566	83.499	8.57%
1999-08-17	0	0.175	0.175	-	0.175	0.175	10,000	1,750	0.1750	77.31	77.31	-	77.31	77.31	23	77.314	4.17%
1999-08-16	0	0.168	0.168	-	0.157	0.165	200,000	32,250	0.1613	74.22	74.22	-	69.36	72.90	453	71.239	8.39%
1999-08-13	0	0.155	0.155	0.180	0.155	0.175	45,000	7,775	0.1728	68.48	68.48	79.52	68.48	77.31	102	76.332	-13.89%
1999-08-12	0	0.180	-	-	0.180	0.180	39,000	7,020	0.1800	79.52	-	-	79.52	79.52	88	79.523	-10.00%
1999-08-11	0	0.200	-	0.200	-	-	0	0	-	88.36	-	88.36	-	-	0	-	0.00%
1999-08-10	0	0.200	-	0.200	-	-	0	0	-	88.36	-	88.36	-	-	0	-	-13.04%
1999-08-09	0	0.230	0.220	-	0.190	0.230	899,000	179,110	0.1992	101.6	97.19	-	83.94	101.6	2,035	88.019	15.00%
1999-08-06	0	0.200	0.198	0.200	-	-	0	0	-	88.36	87.47	88.36	-	-	0	-	-20.00%
1999-08-05	0	0.250	-	0.280	0.231	0.270	2,174,000	555,850	0.2557	110.4	-	123.7	102.1	119.3	4,921	112.96	8.23%
1999-08-04	0	0.231	0.231	-	0.227	0.237	465,000	107,055	0.2302	102.1	102.1	-	100.3	104.7	1,053	101.71	1.76%
1999-08-03	0	0.227	-	0.230	-	-	0	0	-	100.3	-	101.6	-	-	0	-	0.00%
1999-08-02	0	0.227	-	0.227	0.227	0.230	520,000	119,280	0.2294	100.3	-	100.3	100.3	101.6	1,177	101.34	-1.30%
1999-07-30	0	0.230	0.230	0.240	0.230	0.230	20,000	4,600	0.2300	101.6	101.6	106.0	101.6	101.6	45	101.61	-5.35%
1999-07-29	0	0.243	-	0.243	-	-	0	0	-	107.4	-	107.4	-	-	0	-	-0.82%
1999-07-28	0	0.245	-	0.245	-	-	0	0	-	108.2	-	108.2	-	-	0	-	0.00%
1999-07-27	0	0.245	-	0.245	-	-	0	0	-	108.2	-	108.2	-	-	0	-	0.00%
1999-07-26	0	0.245	-	0.250	-	-	0	0	-	108.2	-	110.4	-	-	0	-	0.00%
1999-07-23	0	0.245	-	0.249	0.245	0.245	50,000	12,250	0.2450	108.2	-	110.0	108.2	108.2	113	108.24	-2.00%
1999-07-22	0	0.250	-	0.250	0.250	0.260	90,000	23,000	0.2556	110.4	-	110.4	110.4	114.9	204	112.90	0.00%
1999-07-21	0	0.250	-	0.250	-	-	0	0	-	110.4	-	110.4	-	-	0	-	-3.85%
1999-07-20	0	0.260	-	0.260	-	-	0	0	-	114.9	-	114.9	-	-	0	-	-3.70%
1999-07-19	0	0.270	-	0.270	0.260	0.280	200,000	53,400	0.2670	119.3	-	119.3	114.9	123.7	453	117.96	5.88%
1999-07-16	0	0.255	-	0.255	-	-	0	0	-	112.7	-	112.7	-	-	0	-	-1.92%
1999-07-15	0	0.260	-	0.275	-	-	0	0	-	114.9	-	121.5	-	-	0	-	0.00%
1999-07-14	0	0.260	-	0.270	-	-	0	0	-	114.9	-	119.3	-	-	0	-	0.00%
1999-07-13	0	0.260	0.260	0.270	0.255	0.270	570,000	148,600	0.2607	114.9	114.9	119.3	112.7	119.3	1,290	115.18	6.12%
1999-07-12	0	0.245	0.245	-	0.245	0.245	252,000	61,740	0.2450	108.2	108.2	-	108.2	108.2	570	108.24	0.00%
1999-07-09	0	0.245	0.245	-	0.245	0.250	168,000	41,710	0.2483	108.2	108.2	-	108.2	110.4	380	109.69	-2.00%
1999-07-08	0	0.250	0.248	0.270	0.249	0.270	1,027,000	261,167	0.2543	110.4	109.6	119.3	110.0	119.3	2,325	112.35	-12.28%
1999-07-07	0	0.285	0.275	0.285	0.275	0.300	1,746,000	505,300	0.2894	125.9	121.5	125.9	121.5	132.5	3,952	127.86	0.00%
1999-07-06	0	0.285	0.285	0.290	0.270	0.330	12,381,000	3,696,895	0.2986	125.9	125.9	128.1	119.3	145.8	28,025	131.92	5.56%
1999-07-05	0	0.270	0.242	0.270	0.196	0.290	8,579,000	2,094,691	0.2442	119.3	106.9	119.3	86.59	128.1	19,419	107.87	37.76%
1999-07-02	0	0.196	0.196	-	0.184	0.184	100,000	18,400	0.1840	86.59	86.59	-	81.29	81.29	226	81.290	8.89%
1999-06-30	0	0.180	-	0.184	0.179	0.180	120,000	21,580	0.1798	79.52	-	81.29	79.08	79.52	272	79.449	2.86%
1999-06-29	0	0.175	0.175	-	0.175	0.175	60,000	10,500	0.1750	77.31	77.31	-	77.31	77.31	136	77.314	0.00%
1999-06-28	0	0.175	0.167	0.183	-	-	0	0	-	77.31	73.78	80.85	-	-	0	-	0.00%
1999-06-25	0	0.175	-	-	0.175	0.175	200,000	35,000	0.1750	77.31	-	-	77.31	77.31	453	77.314	0.00%
1999-06-24	0	0.175	-	-	-	-	0	0	-	77.31	-	-	-	-	0	-	0.00%
1999-06-23	0	0.175	-	-	0.175	0.175	100,000	17,500	0.1750	77.31	-	-	77.31	77.31	226	77.314	-1.13%
1999-06-22	0	0.177	0.177	-	0.177	0.177	250,000	44,250	0.1770	78.20	78.20	-	78.20	78.20	566	78.197	1.14%
1999-06-21	0	0.175	0.175	-	0.166	0.175	353,000	60,749	0.1721	77.31	77.31	-	73.34	77.31	799	76.030	2.94%
1999-06-17	0	0.170	0.166	-	0.170	0.170	20,000	3,400	0.1700	75.10	73.34	-	75.10	75.10	45	75.105	-2.30%
1999-06-16	0	0.174	-	-	-	-	0	0	-	76.87	-	-	-	-	0	-	0.00%
1999-06-15	0	0.174	0.174	0.186	0.170	0.194	1,820,000	334,354	0.1837	76.87	76.87	82.17	75.10	85.71	4,120	81.162	-2.25%
1999-06-14	0	0.178	0.176	0.178	0.166	0.178	552,000	94,456	0.1711	78.64	77.76	78.64	73.34	78.64	1,249	75.598	4.71%
1999-06-11	0	0.170	0.170	0.174	0.170	0.170	240,000	40,800	0.1700	75.10	75.10	76.87	75.10	75.10	543	75.105	0.00%
1999-06-10	0	0.170	0.170	0.174	0.170	0.170	156,000	26,520	0.1700	75.10	75.10	76.87	75.10	75.10	353	75.105	0.00%
1999-06-09	0	0.170	0.170	0.180	0.170	0.180	370,000	65,500	0.1770	75.10	75.10	79.52	75.10	79.52	837	78.209	-7.10%
1999-06-08	0	0.183	-	0.183	0.184	0.184	100,000	18,400	0.1840	80.85	-	80.85	81.29	81.29	226	81.290	-0.54%
1999-06-07	0	0.184	-	-	-	-	0	0	-	81.29	-	-	-	-	0	-	0.00%
1999-06-04	0	0.184	-	0.182	0.185	0.189	306,000	57,014	0.1863	81.29	-	80.41	81.73	83.50	693	82.315	0.00%
1999-06-03	0	0.184	0.184	-	0.160	0.166	790,000	128,222	0.1623	81.29	81.29	-	70.69	73.34	1,788	71.706	14.29%
1999-06-02	0	0.161	0.161	-	0.160	0.165	250,000	40,600	0.1624	71.13	71.13	-	70.69	72.90	566	71.747	-2.42%
1999-06-01	0	0.165	0.165	-	0.165	0.165	10,000	1,650	0.1650	72.90	72.90	-	72.90	72.90	23	72.896	3.13%
1999-05-31	0	0.160	0.160	0.164	0.160	0.160	70,000	11,200	0.1600	70.69	70.69	72.45	70.69	70.69	158	70.687	-2.44%
1999-05-28	0	0.164	0.153	-	0.164	0.164	300,000	49,200	0.1640	72.45	67.59	-	72.45	72.45	679	72.454	2.50%
1999-05-27	0	0.160	0.153	0.160	0.157	0.160	230,000	36,200	0.1574	70.69	67.59	70.69	69.36	70.69	521	69.534	4.58%
1999-05-26	0	0.153	0.153	-	0.150	0.155	190,000	29,040	0.1528	67.59	67.59	-	66.27	68.48	430	67.524	-1.29%
1999-05-25	0	0.155	0.152	0.155	0.152	0.174	651,000	103,245	0.1586	68.48	67.15	68.48	67.15	76.87	1,474	70.066	-8.82%
1999-05-24	0	0.170	0.160	-	0.150	0.170	1,750,000	279,240	0.1596	75.10	70.69	-	66.27	75.10	3,961	70.495	13.33%
1999-05-21	0	0.150	0.150	0.168	0.140	0.178	5,498,000	847,375	0.1541	66.27	66.27	74.22	61.85	78.64	12,445	68.091	-17.58%
1999-05-20	0	0.182	0.182	0.190	0.182	0.241	1,451,000	307,086	0.2116	80.41	80.41	83.94	80.41	106.5	3,284	93.500	-26.91%
1999-05-19	0	0.249	0.248	0.249	0.248	0.285	919,000	233,698	0.2543	110.0	109.6	110.0	109.6	125.9	2,080	112.35	-11.07%
1999-05-18	1	0.280	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
1999-05-17	1	0.280	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
1999-05-14	1	0.280	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
1999-05-13	1	0.280	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
1999-05-12	1	0.280	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
1999-05-11	1	0.280	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
1999-05-10	0	0.280	0.280	0.295	0.230	0.380	7,207,000	2,201,920	0.3055	123.7	123.7	130.3	101.6	167.9	16,313	134.98	27.27%
1999-05-07	0	0.220	0.181	0.220	0.109	0.220	797,000	130,673	0.1640	97.19	79.96	97.19	48.16	97.19	1,804	72.434	158.82%
1999-05-06	0	0.085	0.085	-	-	-	0	0	-	37.55	37.55	-	-	-	0	-	54.55%
1999-05-05	0	0.055	0.055	-	-	-	0	0	-	24.30	24.30	-	-	-	0	-	10.00%
1999-05-04	0	0.050	0.050	-	-	-	0	0	-	22.09	22.09	-	-	-	0	-	0.00%
1999-05-03	0	0.050	0.050	-	-	-	0	0	-	22.09	22.09	-	-	-	0	-	13.64%
1999-04-30	0	0.044	0.044	-	-	-	0	0	-	19.44	19.44	-	-	-	0	-	0.00%
1999-04-29	0	0.044	0.044	-	-	-	0	0	-	19.44	19.44	-	-	-	0	-	0.00%
1999-04-28	0	0.044	0.044	-	-	-	0	0	-	19.44	19.44	-	-	-	0	-	0.00%
1999-04-27	0	0.044	0.044	-	-	-	0	0	-	19.44	19.44	-	-	-	0	-	0.00%
1999-04-26	0	0.044	0.044	-	-	-	0	0	-	19.44	19.44	-	-	-	0	-	0.00%
1999-04-23	0	0.044	0.044	-	-	-	0	0	-	19.44	19.44	-	-	-	0	-	2.33%
1999-04-22	0	0.043	0.043	-	-	-	0	0	-	19.00	19.00	-	-	-	0	-	7.50%
1999-04-21	0	0.040	0.040	-	-	-	0	0	-	17.67	17.67	-	-	-	0	-	0.00%
1999-04-20	0	0.040	0.040	-	-	-	0	0	-	17.67	17.67	-	-	-	0	-	0.00%
1999-04-19	0	0.040	0.040	-	-	-	0	0	-	17.67	17.67	-	-	-	0	-	0.00%
1999-04-16	0	0.040	0.040	-	-	-	0	0	-	17.67	17.67	-	-	-	0	-	11.11%
1999-04-15	0	0.036	0.032	-	-	-	0	0	-	15.90	14.14	-	-	-	0	-	0.00%
1999-04-14	0	0.036	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
1999-04-13	0	0.036	0.032	-	-	-	0	0	-	15.90	14.14	-	-	-	0	-	0.00%
1999-04-12	0	0.036	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
1999-04-09	0	0.036	0.036	-	-	-	0	0	-	15.90	15.90	-	-	-	0	-	0.00%
1999-04-08	0	0.036	0.036	-	-	-	0	0	-	15.90	15.90	-	-	-	0	-	0.00%
1999-04-07	0	0.036	0.036	-	0.036	0.036	31,000	1,116	0.0360	15.90	15.90	-	15.90	15.90	70	15.905	-21.74%
1999-04-01	0	0.046	0.046	-	0.046	0.046	5,000	230	0.0460	20.32	20.32	-	20.32	20.32	11	20.322	2.22%
1999-03-31	0	0.045	0.044	-	-	-	0	0	-	19.88	19.44	-	-	-	0	-	0.00%
1999-03-30	0	0.045	0.044	-	-	-	0	0	-	19.88	19.44	-	-	-	0	-	0.00%
1999-03-29	0	0.045	0.044	-	-	-	0	0	-	19.88	19.44	-	-	-	0	-	0.00%
1999-03-26	0	0.045	0.041	-	-	-	0	0	-	19.88	18.11	-	-	-	0	-	0.00%
1999-03-25	0	0.045	0.044	-	-	-	0	0	-	19.88	19.44	-	-	-	0	-	0.00%
1999-03-24	0	0.045	0.044	-	-	-	0	0	-	19.88	19.44	-	-	-	0	-	0.00%
1999-03-23	0	0.045	0.045	-	-	-	0	0	-	19.88	19.88	-	-	-	0	-	0.00%
1999-03-22	0	0.045	0.045	-	-	-	0	0	-	19.88	19.88	-	-	-	0	-	0.00%
1999-03-19	0	0.045	0.042	-	-	-	0	0	-	19.88	18.56	-	-	-	0	-	0.00%
1999-03-18	0	0.045	0.041	-	-	-	0	0	-	19.88	18.11	-	-	-	0	-	0.00%
1999-03-17	0	0.045	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.00%
1999-03-16	0	0.045	0.045	-	-	-	0	0	-	19.88	19.88	-	-	-	0	-	0.00%
1999-03-15	0	0.045	0.045	-	0.045	0.045	160,000	7,200	0.0450	19.88	19.88	-	19.88	19.88	362	19.881	-2.17%
1999-03-12	0	0.046	0.046	-	0.045	0.046	20,000	910	0.0455	20.32	20.32	-	19.88	20.32	45	20.102	2.22%
1999-03-11	0	0.045	0.045	-	-	-	0	0	-	19.88	19.88	-	-	-	0	-	0.00%
1999-03-10	0	0.045	0.045	-	-	-	0	0	-	19.88	19.88	-	-	-	0	-	0.00%
1999-03-09	0	0.045	0.045	-	-	-	0	0	-	19.88	19.88	-	-	-	0	-	0.00%
1999-03-08	0	0.045	0.045	-	0.045	0.045	30,000	1,350	0.0450	19.88	19.88	-	19.88	19.88	68	19.881	0.00%
1999-03-05	0	0.045	0.045	-	0.045	0.045	150,000	6,750	0.0450	19.88	19.88	-	19.88	19.88	340	19.881	2.27%
1999-03-04	0	0.044	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
1999-03-03	0	0.044	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
1999-03-02	0	0.044	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
1999-03-01	0	0.044	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
1999-02-26	0	0.044	0.042	-	-	-	0	0	-	19.44	18.56	-	-	-	0	-	0.00%
1999-02-25	0	0.044	0.042	-	-	-	0	0	-	19.44	18.56	-	-	-	0	-	0.00%
1999-02-24	0	0.044	0.042	-	-	-	0	0	-	19.44	18.56	-	-	-	0	-	0.00%
1999-02-23	0	0.044	0.042	-	-	-	0	0	-	19.44	18.56	-	-	-	0	-	0.00%
1999-02-22	0	0.044	0.044	-	0.042	0.042	106,000	4,452	0.0420	19.44	19.44	-	18.56	18.56	240	18.555	-4.35%
1999-02-19	0	0.046	0.046	-	-	-	0	0	-	20.32	20.32	-	-	-	0	-	0.00%
1999-02-15	0	0.046	0.046	-	-	-	0	0	-	20.32	20.32	-	-	-	0	-	0.00%
1999-02-12	0	0.046	0.046	-	-	-	0	0	-	20.32	20.32	-	-	-	0	-	0.00%
1999-02-11	0	0.046	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
1999-02-10	0	0.046	-	0.046	-	-	0	0	-	20.32	-	20.32	-	-	0	-	0.00%
1999-02-09	0	0.046	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
1999-02-08	0	0.046	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
1999-02-05	0	0.046	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
1999-02-04	0	0.046	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
1999-02-03	0	0.046	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
1999-02-02	0	0.046	0.046	-	-	-	0	0	-	20.32	20.32	-	-	-	0	-	0.00%
1999-02-01	0	0.046	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
1999-01-29	0	0.046	0.046	-	0.046	0.046	8,000	368	0.0460	20.32	20.32	-	20.32	20.32	18	20.322	-8.00%
1999-01-28	0	0.050	0.046	-	-	-	100,000	5,000	0.0500	22.09	20.32	-	-	-	226	22.090	0.00%
1999-01-27	0	0.050	-	-	-	-	0	0	-	22.09	-	-	-	-	0	-	0.00%
1999-01-26	0	0.050	-	-	-	-	0	0	-	22.09	-	-	-	-	0	-	0.00%
1999-01-25	0	0.050	-	-	-	-	0	0	-	22.09	-	-	-	-	0	-	0.00%
1999-01-22	0	0.050	0.050	-	0.049	0.049	2,000	98	0.0490	22.09	22.09	-	21.65	21.65	5	21.648	-3.85%
1999-01-21	0	0.052	-	0.052	-	-	0	0	-	22.97	-	22.97	-	-	0	-	0.00%
1999-01-20	0	0.052	-	0.052	-	-	0	0	-	22.97	-	22.97	-	-	0	-	-1.89%
1999-01-19	0	0.053	-	0.053	-	-	0	0	-	23.41	-	23.41	-	-	0	-	-7.02%
1999-01-18	0	0.057	0.050	-	-	-	0	0	-	25.18	22.09	-	-	-	0	-	0.00%
1999-01-15	0	0.057	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.00%
1999-01-14	0	0.057	0.057	-	0.057	0.057	510,000	29,070	0.0570	25.18	25.18	-	25.18	25.18	1,154	25.182	-1.72%
1999-01-13	0	0.058	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	0.00%
1999-01-12	0	0.058	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	0.00%
1999-01-11	0	0.058	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	0.00%
1999-01-08	0	0.058	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	0.00%
1999-01-07	0	0.058	0.058	-	0.058	0.058	80,000	4,640	0.0580	25.62	25.62	-	25.62	25.62	181	25.624	-12.12%
1999-01-06	0	0.066	-	0.092	0.066	0.084	160,000	11,800	0.0738	29.16	-	40.64	29.16	37.11	362	32.582	-25.00%
1999-01-05	0	0.088	-	0.092	-	-	0	0	-	38.88	-	40.64	-	-	0	-	0.00%
1999-01-04	0	0.088	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.00%
1998-12-31	0	0.088	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.00%
1998-12-30	0	0.088	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.00%
1998-12-29	0	0.088	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.00%
1998-12-28	0	0.088	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.00%
1998-12-24	0	0.088	-	0.092	-	-	0	0	-	38.88	-	40.64	-	-	0	-	0.00%
1998-12-23	0	0.088	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.00%
1998-12-22	0	0.088	-	0.092	-	-	0	0	-	38.88	-	40.64	-	-	0	-	0.00%
1998-12-21	0	0.088	-	-	-	-	670	54	0.0806	38.88	-	-	-	-	2	35.607	0.00%
1998-12-18	0	0.088	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	0.00%
1998-12-17	0	0.088	-	0.107	0.088	0.100	100,000	9,640	0.0964	38.88	-	47.27	38.88	44.18	226	42.589	-18.52%
1998-12-16	0	0.108	-	0.110	-	-	0	0	-	47.71	-	48.60	-	-	0	-	0.00%
1998-12-15	0	0.108	-	0.108	-	-	0	0	-	47.71	-	47.71	-	-	0	-	-1.82%
1998-12-14	0	0.110	-	-	-	-	0	0	-	48.60	-	-	-	-	0	-	0.00%
1998-12-11	0	0.110	-	0.110	-	-	0	0	-	48.60	-	48.60	-	-	0	-	0.00%
1998-12-10	0	0.110	0.110	-	-	-	0	0	-	48.60	48.60	-	-	-	0	-	48.65%
1998-12-09	0	0.074	-	-	-	-	0	0	-	32.69	-	-	-	-	0	-	0.00%
1998-12-08	0	0.074	-	-	-	-	0	0	-	32.69	-	-	-	-	0	-	0.00%
1998-12-07	0	0.074	-	0.076	0.074	0.074	200,000	14,800	0.0740	32.69	-	33.58	32.69	32.69	453	32.693	0.00%
1998-12-04	0	0.074	-	-	-	-	0	0	-	32.69	-	-	-	-	0	-	0.00%
1998-12-03	0	0.074	-	-	-	-	0	0	-	32.69	-	-	-	-	0	-	0.00%
1998-12-02	0	0.074	-	-	-	-	0	0	-	32.69	-	-	-	-	0	-	0.00%
1998-12-01	0	0.074	-	-	-	-	0	0	-	32.69	-	-	-	-	0	-	0.00%
1998-11-30	0	0.074	-	-	-	-	0	0	-	32.69	-	-	-	-	0	-	0.00%
1998-11-27	0	0.074	-	0.074	-	-	0	0	-	32.69	-	32.69	-	-	0	-	-19.57%
1998-11-26	0	0.092	-	0.092	-	-	0	0	-	40.64	-	40.64	-	-	0	-	-14.02%
1998-11-25	0	0.107	-	-	-	-	0	0	-	47.27	-	-	-	-	0	-	0.00%
1998-11-24	0	0.107	-	0.107	0.107	0.107	50,000	5,350	0.1070	47.27	-	47.27	47.27	47.27	113	47.272	1.90%
1998-11-23	0	0.105	0.105	0.108	0.105	0.105	60,000	6,300	0.1050	46.39	46.39	47.71	46.39	46.39	136	46.388	-2.78%
1998-11-20	0	0.108	0.108	0.109	0.105	0.105	100,000	10,500	0.1050	47.71	47.71	48.16	46.39	46.39	226	46.388	2.86%
1998-11-19	0	0.105	0.105	0.109	0.105	0.105	50,000	5,250	0.1050	46.39	46.39	48.16	46.39	46.39	113	46.388	-2.78%
1998-11-18	0	0.108	-	0.108	-	-	0	0	-	47.71	-	47.71	-	-	0	-	0.00%
1998-11-17	0	0.108	0.104	0.110	-	-	0	0	-	47.71	45.95	48.60	-	-	0	-	0.00%
1998-11-16	0	0.108	0.108	0.120	0.108	0.112	90,000	9,920	0.1102	47.71	47.71	53.02	47.71	49.48	204	48.695	-10.00%
1998-11-13	0	0.120	0.120	-	-	-	0	0	-	53.02	53.02	-	-	-	0	-	18.81%
1998-11-12	0	0.101	-	0.104	-	-	0	0	-	44.62	-	45.95	-	-	0	-	0.00%
1998-11-11	0	0.101	-	0.101	-	-	0	0	-	44.62	-	44.62	-	-	0	-	0.00%
1998-11-10	0	0.101	-	0.104	0.100	0.101	100,000	10,050	0.1005	44.62	-	45.95	44.18	44.62	226	44.400	-0.98%
1998-11-09	0	0.102	-	-	-	-	0	0	-	45.06	-	-	-	-	0	-	0.00%
1998-11-06	0	0.102	-	-	-	-	0	0	-	45.06	-	-	-	-	0	-	0.00%
1998-11-05	0	0.102	-	0.102	-	-	0	0	-	45.06	-	45.06	-	-	0	-	0.00%
1998-11-04	0	0.102	-	0.102	0.102	0.102	250,000	25,500	0.1020	45.06	-	45.06	45.06	45.06	566	45.063	2.00%
1998-11-03	0	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
1998-11-02	0	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
1998-10-30	0	0.100	-	0.100	-	-	0	0	-	44.18	-	44.18	-	-	0	-	-1.96%
1998-10-29	0	0.102	-	0.102	-	-	0	0	-	45.06	-	45.06	-	-	0	-	-1.92%
1998-10-27	0	0.104	-	0.104	-	-	0	0	-	45.95	-	45.95	-	-	0	-	-3.70%
1998-10-26	0	0.108	0.108	0.109	0.105	0.105	150,000	15,750	0.1050	47.71	47.71	48.16	46.39	46.39	340	46.388	8.00%
1998-10-23	0	0.100	-	0.100	-	-	0	0	-	44.18	-	44.18	-	-	0	-	-3.85%
1998-10-22	0	0.104	-	0.104	-	-	0	0	-	45.95	-	45.95	-	-	0	-	-0.95%
1998-10-21	0	0.105	-	0.105	0.105	0.105	50,000	5,250	0.1050	46.39	-	46.39	46.39	46.39	113	46.388	0.00%
1998-10-20	0	0.105	0.101	-	0.105	0.105	50,000	5,250	0.1050	46.39	44.62	-	46.39	46.39	113	46.388	5.00%
1998-10-19	0	0.100	-	0.105	0.100	0.100	100,000	10,000	0.1000	44.18	-	46.39	44.18	44.18	226	44.179	-3.85%
1998-10-16	0	0.104	-	0.105	-	-	0	0	-	45.95	-	46.39	-	-	0	-	0.00%
1998-10-15	0	0.104	-	-	-	-	0	0	-	45.95	-	-	-	-	0	-	0.00%
1998-10-14	0	0.104	-	0.104	-	-	0	0	-	45.95	-	45.95	-	-	0	-	0.00%
1998-10-13	0	0.104	-	-	0.103	0.104	110,000	11,430	0.1039	45.95	-	-	45.50	45.95	249	45.906	4.00%
1998-10-12	0	0.100	-	0.104	-	-	0	0	-	44.18	-	45.95	-	-	0	-	0.00%
1998-10-09	0	0.100	-	0.102	-	-	0	0	-	44.18	-	45.06	-	-	0	-	0.00%
1998-10-08	0	0.100	-	0.102	-	-	0	0	-	44.18	-	45.06	-	-	0	-	0.00%
1998-10-07	0	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
1998-10-05	0	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
1998-09-30	0	0.100	-	-	-	-	0	0	-	44.18	-	-	-	-	0	-	0.00%
1998-09-29	0	0.100	-	0.100	-	-	0	0	-	44.18	-	44.18	-	-	0	-	0.00%
1998-09-28	0	0.100	-	0.100	-	-	0	0	-	44.18	-	44.18	-	-	0	-	0.00%
1998-09-25	0	0.100	-	0.100	-	-	0	0	-	44.18	-	44.18	-	-	0	-	-7.41%
1998-09-24	0	0.108	-	0.110	-	-	0	0	-	47.71	-	48.60	-	-	0	-	0.00%
1998-09-23	0	0.108	-	0.108	-	-	0	0	-	47.71	-	47.71	-	-	0	-	-1.82%
1998-09-22	0	0.110	-	0.110	-	-	0	0	-	48.60	-	48.60	-	-	0	-	0.00%
1998-09-21	0	0.110	0.110	-	-	-	0	0	-	48.60	48.60	-	-	-	0	-	10.00%
1998-09-18	0	0.100	0.096	0.100	-	-	0	0	-	44.18	42.41	44.18	-	-	0	-	0.00%
1998-09-17	0	0.100	0.096	-	-	-	0	0	-	44.18	42.41	-	-	-	0	-	0.00%
1998-09-16	0	0.100	0.100	-	-	-	0	0	-	44.18	44.18	-	-	-	0	-	8.70%
1998-09-15	0	0.092	-	-	-	-	0	0	-	40.64	-	-	-	-	0	-	0.00%
1998-09-14	0	0.092	-	-	-	-	0	0	-	40.64	-	-	-	-	0	-	0.00%
1998-09-11	0	0.092	-	0.092	0.092	0.092	20,000	1,840	0.0920	40.64	-	40.64	40.64	40.64	45	40.645	4.55%
1998-09-10	0	0.088	-	0.088	0.084	0.088	20,000	1,720	0.0860	38.88	-	38.88	37.11	38.88	45	37.994	4.76%
1998-09-09	0	0.084	0.073	0.088	0.073	0.084	147,000	10,941	0.0744	37.11	32.25	38.88	32.25	37.11	333	32.882	20.00%
1998-09-08	0	0.070	0.070	-	-	-	0	0	-	30.93	30.93	-	-	-	0	-	7.69%
1998-09-07	0	0.065	0.061	-	-	-	0	0	-	28.72	26.95	-	-	-	0	-	0.00%
1998-09-04	0	0.065	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.00%
1998-09-03	0	0.065	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.00%
1998-09-02	0	0.065	0.063	-	0.062	0.065	370,000	23,820	0.0644	28.72	27.83	-	27.39	28.72	837	28.442	0.00%
1998-09-01	0	0.065	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.00%
1998-08-31	0	0.065	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.00%
1998-08-28	0	0.065	-	-	-	-	0	0	-	28.72	-	-	-	-	0	-	0.00%
1998-08-27	0	0.065	-	0.065	0.065	0.065	30,000	1,950	0.0650	28.72	-	28.72	28.72	28.72	68	28.716	0.00%
1998-08-26	0	0.065	0.065	-	-	-	0	0	-	28.72	28.72	-	-	-	0	-	4.84%
1998-08-25	0	0.062	-	-	-	-	0	0	-	27.39	-	-	-	-	0	-	0.00%
1998-08-24	0	0.062	-	-	-	-	0	0	-	27.39	-	-	-	-	0	-	0.00%
1998-08-21	0	0.062	-	-	-	-	0	0	-	27.39	-	-	-	-	0	-	0.00%
1998-08-20	0	0.062	-	0.063	-	-	0	0	-	27.39	-	27.83	-	-	0	-	0.00%
1998-08-19	0	0.062	0.058	-	0.054	0.062	101,000	5,778	0.0572	27.39	25.62	-	23.86	27.39	229	25.274	6.90%
1998-08-18	0	0.058	0.058	0.062	0.058	0.058	55,000	3,190	0.0580	25.62	25.62	27.39	25.62	25.62	124	25.624	-6.45%
1998-08-14	0	0.062	-	0.062	0.062	0.062	20,000	1,240	0.0620	27.39	-	27.39	27.39	27.39	45	27.391	-6.06%
1998-08-13	0	0.066	-	0.066	0.066	0.066	30,000	1,980	0.0660	29.16	-	29.16	29.16	29.16	68	29.158	-5.71%
1998-08-12	0	0.070	0.066	0.074	-	-	0	0	-	30.93	29.16	32.69	-	-	0	-	0.00%
1998-08-11	0	0.070	-	-	-	-	0	0	-	30.93	-	-	-	-	0	-	0.00%
1998-08-10	0	0.070	-	-	-	-	0	0	-	30.93	-	-	-	-	0	-	0.00%
1998-08-07	0	0.070	-	0.070	0.074	0.086	80,000	6,400	0.0800	30.93	-	30.93	32.69	37.99	181	35.343	-22.22%
1998-08-06	0	0.090	-	0.090	-	-	0	0	-	39.76	-	39.76	-	-	0	-	-8.16%
1998-08-05	0	0.098	-	0.100	-	-	0	0	-	43.30	-	44.18	-	-	0	-	0.00%
1998-08-04	0	0.098	-	0.098	-	-	0	0	-	43.30	-	43.30	-	-	0	-	-2.00%
1998-08-03	0	0.100	-	0.100	-	-	0	0	-	44.18	-	44.18	-	-	0	-	-9.09%
1998-07-31	0	0.110	-	0.110	-	-	0	0	-	48.60	-	48.60	-	-	0	-	-0.90%
1998-07-30	0	0.111	-	0.111	-	-	0	0	-	49.04	-	49.04	-	-	0	-	0.00%
1998-07-29	0	0.111	-	0.112	-	-	0	0	-	49.04	-	49.48	-	-	0	-	0.00%
1998-07-28	0	0.111	-	0.112	-	-	0	0	-	49.04	-	49.48	-	-	0	-	0.00%
1998-07-27	0	0.111	-	0.111	-	-	0	0	-	49.04	-	49.04	-	-	0	-	-0.89%
1998-07-24	0	0.112	-	0.112	-	-	0	0	-	49.48	-	49.48	-	-	0	-	0.00%
1998-07-23	0	0.112	-	0.112	-	-	0	0	-	49.48	-	49.48	-	-	0	-	0.00%
1998-07-22	0	0.112	-	0.112	-	-	0	0	-	49.48	-	49.48	-	-	0	-	0.00%
1998-07-21	0	0.112	-	0.112	-	-	0	0	-	49.48	-	49.48	-	-	0	-	0.00%
1998-07-20	0	0.112	-	0.112	-	-	0	0	-	49.48	-	49.48	-	-	0	-	0.00%
1998-07-17	0	0.112	-	0.112	-	-	0	0	-	49.48	-	49.48	-	-	0	-	0.00%
1998-07-16	0	0.112	-	0.125	0.112	0.120	100,000	11,600	0.1160	49.48	-	55.22	49.48	53.02	226	51.248	-15.15%
1998-07-15	0	0.132	-	0.132	-	-	0	0	-	58.32	-	58.32	-	-	0	-	0.00%
1998-07-14	0	0.132	-	0.132	-	-	0	0	-	58.32	-	58.32	-	-	0	-	0.00%
1998-07-13	0	0.132	-	0.132	-	-	0	0	-	58.32	-	58.32	-	-	0	-	0.00%
1998-07-10	0	0.132	-	0.132	-	-	0	0	-	58.32	-	58.32	-	-	0	-	-1.49%
1998-07-09	0	0.134	-	-	-	-	0	0	-	59.20	-	-	-	-	0	-	0.00%
1998-07-08	0	0.134	-	0.134	-	-	0	0	-	59.20	-	59.20	-	-	0	-	0.00%
1998-07-07	0	0.134	-	0.134	-	-	0	0	-	59.20	-	59.20	-	-	0	-	-2.90%
1998-07-06	0	0.138	-	-	-	-	0	0	-	60.97	-	-	-	-	0	-	0.00%
1998-07-03	0	0.138	-	-	-	-	0	0	-	60.97	-	-	-	-	0	-	0.00%
1998-07-02	0	0.138	-	0.140	-	-	0	0	-	60.97	-	61.85	-	-	0	-	0.00%
1998-06-30	0	0.138	-	0.140	-	-	0	0	-	60.97	-	61.85	-	-	0	-	0.00%
1998-06-29	0	0.138	-	0.140	-	-	0	0	-	60.97	-	61.85	-	-	0	-	0.00%
1998-06-26	0	0.138	-	0.138	-	-	0	0	-	60.97	-	60.97	-	-	0	-	-1.43%
1998-06-25	0	0.140	-	0.140	-	-	0	0	-	61.85	-	61.85	-	-	0	-	0.00%
1998-06-24	0	0.140	-	0.140	0.140	0.140	200,000	28,000	0.1400	61.85	-	61.85	61.85	61.85	453	61.851	-2.10%
1998-06-23	0	0.143	-	0.145	-	-	0	0	-	63.18	-	64.06	-	-	0	-	0.00%
1998-06-22	0	0.143	-	0.145	-	-	0	0	-	63.18	-	64.06	-	-	0	-	0.00%
1998-06-19	0	0.143	-	0.143	-	-	0	0	-	63.18	-	63.18	-	-	0	-	-0.69%
1998-06-18	0	0.144	-	0.146	-	-	0	0	-	63.62	-	64.50	-	-	0	-	0.00%
1998-06-17	0	0.144	-	0.144	0.144	0.150	135,000	19,560	0.1449	63.62	-	63.62	63.62	66.27	306	64.011	-2.70%
1998-06-16	0	0.148	-	0.148	-	-	0	0	-	65.39	-	65.39	-	-	0	-	-1.33%
1998-06-15	0	0.150	-	-	-	-	0	0	-	66.27	-	-	-	-	0	-	0.00%
1998-06-12	0	0.150	0.121	0.150	0.130	0.150	205,000	26,750	0.1305	66.27	53.46	66.27	57.43	66.27	464	57.648	0.00%
1998-06-11	0	0.150	-	0.150	-	-	0	0	-	66.27	-	66.27	-	-	0	-	0.00%
1998-06-10	0	0.150	-	0.150	-	-	0	0	-	66.27	-	66.27	-	-	0	-	-10.18%
1998-06-09	0	0.167	-	0.167	-	-	0	0	-	73.78	-	73.78	-	-	0	-	-1.18%
1998-06-08	0	0.169	-	0.169	-	-	0	0	-	74.66	-	74.66	-	-	0	-	0.00%
1998-06-05	0	0.169	-	-	-	-	0	0	-	74.66	-	-	-	-	0	-	0.00%
1998-06-04	0	0.169	-	0.169	-	-	0	0	-	74.66	-	74.66	-	-	0	-	0.00%
1998-06-03	0	0.169	-	0.173	-	-	0	0	-	74.66	-	76.43	-	-	0	-	0.00%
1998-06-02	0	0.169	-	0.173	-	-	0	0	-	74.66	-	76.43	-	-	0	-	0.00%
1998-06-01	0	0.169	-	0.169	-	-	0	0	-	74.66	-	74.66	-	-	0	-	-0.59%
1998-05-29	0	0.170	-	0.170	-	-	0	0	-	75.10	-	75.10	-	-	0	-	0.00%
1998-05-28	0	0.170	-	-	-	-	0	0	-	75.10	-	-	-	-	0	-	0.00%
1998-05-27	0	0.170	-	0.174	-	-	0	0	-	75.10	-	76.87	-	-	0	-	0.00%
1998-05-26	0	0.170	-	-	-	-	0	0	-	75.10	-	-	-	-	0	-	0.00%
1998-05-25	0	0.170	-	-	-	-	0	0	-	75.10	-	-	-	-	0	-	0.00%
1998-05-22	0	0.170	0.166	-	-	-	0	0	-	75.10	73.34	-	-	-	0	-	0.00%
1998-05-21	0	0.170	-	-	0.170	0.170	100,000	17,000	0.1700	75.10	-	-	75.10	75.10	226	75.105	3.03%
1998-05-20	0	0.165	0.165	-	0.165	0.180	250,000	43,480	0.1739	72.90	72.90	-	72.90	79.52	566	76.836	-2.94%
1998-05-19	0	0.170	-	-	-	-	0	0	-	75.10	-	-	-	-	0	-	0.00%
1998-05-18	0	0.170	-	0.180	-	-	0	0	-	75.10	-	79.52	-	-	0	-	0.00%
1998-05-15	0	0.170	0.170	0.180	0.170	0.180	100,000	17,500	0.1750	75.10	75.10	79.52	75.10	79.52	226	77.314	-5.56%
1998-05-14	0	0.180	-	0.180	-	-	0	0	-	79.52	-	79.52	-	-	0	-	0.00%
1998-05-13	0	0.180	-	0.180	0.180	0.180	100,000	18,000	0.1800	79.52	-	79.52	79.52	79.52	226	79.523	-5.26%
1998-05-12	0	0.190	-	0.190	0.192	0.192	50,000	9,600	0.1920	83.94	-	83.94	84.82	84.82	113	84.824	0.00%
1998-05-11	0	0.190	-	-	-	-	0	0	-	83.94	-	-	-	-	0	-	0.00%
1998-05-08	0	0.190	-	-	-	-	0	0	-	83.94	-	-	-	-	0	-	0.00%
1998-05-07	0	0.190	-	0.190	-	-	0	0	-	83.94	-	83.94	-	-	0	-	0.00%
1998-05-06	0	0.190	-	0.190	-	-	0	0	-	83.94	-	83.94	-	-	0	-	-5.00%
1998-05-05	0	0.200	-	0.200	-	-	0	0	-	88.36	-	88.36	-	-	0	-	0.00%
1998-05-04	0	0.200	-	0.200	-	-	0	0	-	88.36	-	88.36	-	-	0	-	0.00%
1998-05-01	0	0.200	0.196	0.210	0.200	0.200	70,000	14,000	0.2000	88.36	86.59	92.78	88.36	88.36	158	88.358	-8.26%
1998-04-30	0	0.218	0.218	0.220	0.218	0.220	96,000	20,948	0.2182	96.31	96.31	97.19	96.31	97.19	217	96.403	-0.91%
1998-04-29	0	0.220	-	0.230	0.220	0.240	130,000	30,792	0.2369	97.19	-	101.6	97.19	106.0	294	104.64	-8.33%
1998-04-28	0	0.240	-	0.240	-	-	0	0	-	106.0	-	106.0	-	-	0	-	0.00%
1998-04-27	0	0.240	-	0.244	-	-	0	0	-	106.0	-	107.8	-	-	0	-	0.00%
1998-04-24	0	0.240	0.236	0.255	0.240	0.240	64,000	15,360	0.2400	106.0	104.3	112.7	106.0	106.0	145	106.03	-3.23%
1998-04-23	0	0.248	-	0.248	0.242	0.250	128,000	31,376	0.2451	109.6	-	109.6	106.9	110.4	290	108.29	-0.80%
1998-04-22	0	0.250	0.250	0.260	0.250	0.260	340,000	86,900	0.2556	110.4	110.4	114.9	110.4	114.9	770	112.92	-3.85%
1998-04-21	0	0.260	0.260	0.280	0.260	0.280	378,000	104,840	0.2774	114.9	114.9	123.7	114.9	123.7	856	122.53	-7.14%
1998-04-20	0	0.280	0.280	0.290	0.280	0.285	645,000	181,030	0.2807	123.7	123.7	128.1	123.7	125.9	1,460	124.00	-1.75%
1998-04-17	0	0.285	0.285	0.290	0.280	0.305	328,000	95,530	0.2913	125.9	125.9	128.1	123.7	134.7	742	128.67	-6.56%
1998-04-16	0	0.305	0.300	0.305	0.295	0.320	4,234,000	1,295,935	0.3061	134.7	132.5	134.7	130.3	141.4	9,584	135.22	5.17%
1998-04-15	0	0.290	0.280	0.290	0.260	0.310	2,505,000	703,655	0.2809	128.1	123.7	128.1	114.9	137.0	5,670	124.10	-9.38%
1998-04-14	0	0.320	0.300	0.320	0.220	0.360	2,320,000	708,226	0.3053	141.4	132.5	141.4	97.19	159.0	5,251	134.87	-44.83%
1998-04-09	0	0.580	-	0.580	-	-	0	0	-	256.2	-	256.2	-	-	0	-	-43.14%
1998-04-08	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-04-07	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-04-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-04-02	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-04-01	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-31	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-30	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-27	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-26	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-25	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-20	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-19	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-18	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-17	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-16	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-13	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-12	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-11	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-10	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-09	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-06	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-05	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-04	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-03-02	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-27	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-26	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-25	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-20	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-19	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-18	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-17	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-16	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-13	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-12	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-11	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-10	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-09	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-06	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-05	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-04	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-02-02	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-27	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-26	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-22	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-21	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-20	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-19	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-16	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-15	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-14	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-13	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-12	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-09	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-08	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-07	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-06	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-05	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1998-01-02	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-31	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-30	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-29	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-22	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-19	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-18	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-17	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-16	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-15	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-12	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-11	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-10	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-09	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-08	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-05	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-04	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-02	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-12-01	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-28	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-27	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-26	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-25	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-21	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-20	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-19	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-18	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-17	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-14	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-13	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-12	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-11	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-10	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-07	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-06	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-05	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-04	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-11-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-31	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-30	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-29	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-28	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-27	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-22	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-21	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-20	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-17	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-16	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-15	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-14	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-13	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-09	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-08	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-07	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-06	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-10-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-30	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-29	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-26	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-25	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-22	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-19	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-18	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-16	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-15	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-12	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-11	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-10	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-09	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-08	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-05	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-04	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-02	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-09-01	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-29	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-28	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-27	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-26	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-25	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-22	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-21	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-20	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-19	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-15	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-14	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-13	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-12	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-11	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-08	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-07	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-06	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-05	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-04	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-08-01	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-31	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-30	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-29	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-28	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-25	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-22	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-21	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-18	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-17	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-16	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-15	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-14	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-11	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-10	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-09	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-08	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-07	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-04	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-07-03	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-06-27	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-06-26	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-06-25	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-06-24	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-06-23	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-06-20	1	1.020	-	-	-	-	0	0	-	450.6	-	-	-	-	0	-	0.00%
1997-06-19	0	1.020	1.020	1.060	0.840	1.060	3,493,000	3,321,550	0.9509	450.6	450.6	468.3	371.1	468.3	7,906	420.11	20.00%
1997-06-18	0	0.850	0.840	0.860	0.790	0.860	625,000	520,790	0.8333	375.5	371.1	379.9	349.0	379.9	1,415	368.13	2.41%
1997-06-17	0	0.830	0.800	0.860	0.820	0.830	20,000	16,500	0.8250	366.7	353.4	379.9	362.3	366.7	45	364.48	6.41%
1997-06-16	0	0.780	0.770	0.800	0.780	0.790	130,000	101,800	0.7831	344.6	340.2	353.4	344.6	349.0	294	345.96	-2.50%
1997-06-13	0	0.800	0.800	0.810	0.780	0.820	85,000	67,900	0.7988	353.4	353.4	357.9	344.6	362.3	192	352.91	2.56%
1997-06-12	0	0.780	0.770	0.790	0.780	0.820	300,000	239,400	0.7980	344.6	340.2	349.0	344.6	362.3	679	352.55	-7.14%
1997-06-11	0	0.840	0.840	0.850	0.820	0.850	200,000	167,900	0.8395	371.1	371.1	375.5	362.3	375.5	453	370.88	-3.45%
1997-06-10	0	0.870	0.870	0.890	0.850	0.900	885,000	773,850	0.8744	384.4	384.4	393.2	375.5	397.6	2,003	386.31	-1.14%
1997-06-06	0	0.880	0.880	0.890	0.880	0.940	2,411,000	2,199,790	0.9124	388.8	388.8	393.2	388.8	415.3	5,457	403.09	-2.22%
1997-06-05	0	0.900	0.890	0.910	0.830	0.940	827,000	727,130	0.8792	397.6	393.2	402.0	366.7	415.3	1,872	388.44	3.45%
1997-06-04	0	0.870	0.850	0.890	0.790	0.870	454,000	376,740	0.8298	384.4	375.5	393.2	349.0	384.4	1,028	366.61	8.75%
1997-06-03	0	0.800	0.800	0.830	0.800	0.830	450,000	366,500	0.8144	353.4	353.4	366.7	353.4	366.7	1,019	359.81	-5.88%
1997-06-02	0	0.850	0.830	0.860	0.830	0.850	316,000	265,190	0.8392	375.5	366.7	379.9	366.7	375.5	715	370.76	0.00%
1997-05-30	0	0.850	0.850	0.860	0.820	0.870	190,000	160,200	0.8432	375.5	375.5	379.9	362.3	384.4	430	372.50	1.19%
1997-05-29	0	0.840	0.840	0.850	0.830	0.850	334,000	281,120	0.8417	371.1	371.1	375.5	366.7	375.5	756	371.85	0.00%
1997-05-28	0	0.840	0.840	0.870	0.820	0.860	263,000	220,180	0.8372	371.1	371.1	384.4	362.3	379.9	595	369.86	-1.18%
1997-05-27	0	0.850	0.840	0.860	0.840	0.850	165,000	139,390	0.8448	375.5	371.1	379.9	371.1	375.5	373	373.22	1.19%
1997-05-26	0	0.840	0.830	0.860	0.840	0.850	70,000	59,200	0.8457	371.1	366.7	379.9	371.1	375.5	158	373.63	-4.55%
1997-05-23	0	0.880	0.860	0.890	0.840	0.880	600,000	519,000	0.8650	388.8	379.9	393.2	371.1	388.8	1,358	382.15	3.53%
1997-05-22	0	0.850	0.820	0.850	0.830	0.860	104,000	87,220	0.8387	375.5	362.3	375.5	366.7	379.9	235	370.51	1.19%
1997-05-21	0	0.840	0.830	0.840	0.840	0.850	240,000	202,600	0.8442	371.1	366.7	371.1	371.1	375.5	543	372.95	-2.33%
1997-05-20	0	0.860	0.850	0.880	0.860	0.880	210,000	182,300	0.8681	379.9	375.5	388.8	379.9	388.8	475	383.52	-2.27%
1997-05-19	0	0.880	0.880	0.890	0.880	0.880	170,000	149,600	0.8800	388.8	388.8	393.2	388.8	388.8	385	388.78	-1.12%
1997-05-16	0	0.890	0.870	0.900	0.860	0.900	300,000	265,000	0.8833	393.2	384.4	397.6	379.9	397.6	679	390.25	1.14%
1997-05-15	0	0.880	0.870	0.880	0.880	0.910	562,000	500,320	0.8902	388.8	384.4	388.8	388.8	402.0	1,272	393.30	-2.22%
1997-05-14	0	0.900	0.890	0.900	0.880	0.920	648,000	588,020	0.9074	397.6	393.2	397.6	388.8	406.4	1,467	400.90	-1.10%
1997-05-13	0	0.910	0.910	0.920	0.890	0.960	1,666,000	1,560,640	0.9368	402.0	402.0	406.4	393.2	424.1	3,771	413.85	-1.09%
1997-05-12	0	0.920	0.920	0.940	0.870	0.940	1,636,000	1,456,390	0.8902	406.4	406.4	415.3	384.4	415.3	3,703	393.29	5.75%
1997-05-09	0	0.870	0.860	0.870	0.870	0.880	188,000	164,160	0.8732	384.4	379.9	384.4	384.4	388.8	426	385.77	-1.14%
1997-05-08	0	0.880	0.860	0.880	0.850	0.890	260,000	227,660	0.8756	388.8	379.9	388.8	375.5	393.2	589	386.84	3.53%
1997-05-07	0	0.850	0.850	0.870	0.850	0.870	465,000	399,900	0.8600	375.5	375.5	384.4	375.5	384.4	1,053	379.94	0.00%
1997-05-06	0	0.850	0.850	0.860	0.840	0.880	577,000	496,290	0.8601	375.5	375.5	379.9	371.1	388.8	1,306	379.99	-2.30%
1997-05-05	0	0.870	0.870	0.880	0.820	0.890	1,031,000	906,190	0.8789	384.4	384.4	388.8	362.3	393.2	2,334	388.31	2.35%
1997-05-02	0	0.850	0.840	0.850	0.810	0.850	729,000	608,200	0.8343	375.5	371.1	375.5	357.9	375.5	1,650	368.58	4.94%
1997-05-01	0	0.810	0.800	0.810	0.810	0.840	401,000	329,720	0.8222	357.9	353.4	357.9	357.9	371.1	908	363.26	-3.57%
1997-04-30	0	0.840	0.820	0.840	0.820	0.860	685,000	578,930	0.8452	371.1	362.3	371.1	362.3	379.9	1,551	373.38	0.00%
1997-04-29	0	0.840	0.840	0.850	0.820	0.880	1,977,000	1,695,680	0.8577	371.1	371.1	375.5	362.3	388.8	4,475	378.93	0.00%
1997-04-28	0	0.840	0.810	0.840	0.760	0.860	2,644,000	2,191,820	0.8290	371.1	357.9	371.1	335.8	379.9	5,985	366.24	7.69%
1997-04-25	0	0.780	0.780	0.810	0.730	0.840	909,000	704,800	0.7754	344.6	344.6	357.9	322.5	371.1	2,058	342.55	4.00%
1997-04-24	0	0.750	0.730	0.750	0.750	0.770	370,000	277,900	0.7511	331.3	322.5	331.3	331.3	340.2	837	331.82	0.00%
1997-04-23	0	0.750	0.740	0.750	0.720	0.750	612,000	455,000	0.7435	331.3	326.9	331.3	318.1	331.3	1,385	328.46	5.63%
1997-04-22	0	0.710	0.700	0.750	-	-	0	0	-	313.7	309.3	331.3	-	-	0	-	0.00%
1997-04-21	0	0.710	-	0.740	-	-	0	0	-	313.7	-	326.9	-	-	0	-	0.00%
1997-04-18	0	0.710	0.710	0.740	0.710	0.770	439,000	320,190	0.7294	313.7	313.7	326.9	313.7	340.2	994	322.23	-4.05%
1997-04-17	0	0.740	0.730	0.740	0.740	0.740	152,000	112,480	0.7400	326.9	322.5	326.9	326.9	326.9	344	326.93	-1.33%
1997-04-16	0	0.750	0.700	0.750	0.710	0.750	460,000	341,800	0.7430	331.3	309.3	331.3	313.7	331.3	1,041	328.27	10.29%
1997-04-15	0	0.680	0.660	0.680	0.680	0.750	240,000	176,450	0.7352	300.4	291.6	300.4	300.4	331.3	543	324.81	7.94%
1997-04-14	0	0.630	0.610	-	0.630	0.630	8,000	5,040	0.6300	278.3	269.5	-	278.3	278.3	18	278.33	-1.56%
1997-04-11	0	0.640	0.630	-	-	-	0	0	-	282.7	278.3	-	-	-	0	-	0.00%
1997-04-10	0	0.640	0.620	0.680	-	-	0	0	-	282.7	273.9	300.4	-	-	0	-	0.00%
1997-04-09	0	0.640	0.640	-	-	-	0	0	-	282.7	282.7	-	-	-	0	-	1.59%
1997-04-08	0	0.630	0.630	0.690	0.620	0.620	5,000	3,100	0.6200	278.3	278.3	304.8	273.9	273.9	11	273.91	-3.08%
1997-04-07	0	0.650	0.630	-	0.630	0.650	430,000	271,100	0.6305	287.2	278.3	-	278.3	287.2	973	278.53	-2.99%
1997-04-04	0	0.670	0.660	0.720	0.670	0.700	20,000	13,910	0.6955	296.0	291.6	318.1	296.0	309.3	45	307.27	0.00%
1997-04-03	0	0.670	0.650	0.690	0.670	0.670	50,000	33,500	0.6700	296.0	287.2	304.8	296.0	296.0	113	296.00	3.08%
1997-04-02	0	0.650	0.630	0.670	0.650	0.650	20,000	13,000	0.6500	287.2	278.3	296.0	287.2	287.2	45	287.16	-2.99%
1997-04-01	0	0.670	0.630	0.700	-	-	0	0	-	296.0	278.3	309.3	-	-	0	-	0.00%
1997-03-27	0	0.670	0.670	0.700	0.660	0.670	70,000	46,800	0.6686	296.0	296.0	309.3	291.6	296.0	158	295.37	-2.90%
1997-03-26	0	0.690	0.690	0.710	-	-	0	0	-	304.8	304.8	313.7	-	-	0	-	0.00%
1997-03-25	0	0.690	0.680	0.720	0.690	0.700	70,000	48,500	0.6929	304.8	300.4	318.1	304.8	309.3	158	306.10	-1.43%
1997-03-24	0	0.700	0.680	0.740	-	-	0	0	-	309.3	300.4	326.9	-	-	0	-	0.00%
1997-03-21	0	0.700	0.700	0.720	0.690	0.740	176,000	127,680	0.7255	309.3	309.3	318.1	304.8	326.9	398	320.50	-1.41%
1997-03-20	0	0.710	0.710	0.730	0.700	0.740	122,000	86,600	0.7098	313.7	313.7	322.5	309.3	326.9	276	313.60	-4.05%
1997-03-19	0	0.740	0.720	0.740	0.740	0.760	296,000	220,040	0.7434	326.9	318.1	326.9	326.9	335.8	670	328.42	0.00%
1997-03-18	0	0.740	0.730	0.740	0.730	0.740	74,000	54,770	0.7401	326.9	322.5	326.9	322.5	326.9	167	326.99	0.00%
1997-03-17	0	0.740	0.740	0.760	0.720	0.780	125,000	93,120	0.7450	326.9	326.9	335.8	318.1	344.6	283	329.12	-1.33%
1997-03-14	0	0.750	0.730	0.760	0.720	0.750	257,000	188,650	0.7340	331.3	322.5	335.8	318.1	331.3	582	324.30	2.74%
1997-03-13	0	0.730	0.710	0.730	0.730	0.740	170,000	124,300	0.7312	322.5	313.7	322.5	322.5	326.9	385	323.03	4.29%
1997-03-12	0	0.700	0.700	0.730	0.700	0.750	125,000	90,900	0.7272	309.3	309.3	322.5	309.3	331.3	283	321.27	-4.11%
1997-03-11	0	0.730	0.720	0.760	0.720	0.730	420,000	304,900	0.7260	322.5	318.1	335.8	318.1	322.5	951	320.72	0.00%
1997-03-10	0	0.730	0.720	0.730	0.730	0.730	230,000	167,900	0.7300	322.5	318.1	322.5	322.5	322.5	521	322.51	0.00%
1997-03-07	0	0.730	0.730	0.750	0.700	0.750	307,000	223,710	0.7287	322.5	322.5	331.3	309.3	331.3	695	321.93	-5.19%
1997-03-06	0	0.770	0.760	0.780	0.680	0.790	846,000	653,990	0.7730	340.2	335.8	344.6	300.4	349.0	1,915	341.52	10.00%
1997-03-05	0	0.700	0.700	0.740	0.700	0.700	100,000	70,000	0.7000	309.3	309.3	326.9	309.3	309.3	226	309.25	2.94%
1997-03-04	0	0.680	0.670	0.690	0.680	0.680	135,000	92,050	0.6819	300.4	296.0	304.8	300.4	300.4	306	301.24	0.00%
1997-03-03	0	0.680	0.660	0.680	0.660	0.700	102,000	71,320	0.6992	300.4	291.6	300.4	291.6	309.3	231	308.91	0.00%
1997-02-28	0	0.680	0.670	0.710	0.680	0.680	20,000	13,600	0.6800	300.4	296.0	313.7	300.4	300.4	45	300.42	0.00%
1997-02-27	0	0.680	0.680	0.710	0.650	0.680	168,000	113,400	0.6750	300.4	300.4	313.7	287.2	300.4	380	298.21	0.00%
1997-02-26	0	0.680	0.680	0.700	0.680	0.680	176,000	119,680	0.6800	300.4	300.4	309.3	300.4	300.4	398	300.42	0.00%
1997-02-25	0	0.680	0.680	0.700	0.680	0.680	230,000	156,400	0.6800	300.4	300.4	309.3	300.4	300.4	521	300.42	0.00%
1997-02-24	0	0.680	0.660	0.700	0.680	0.680	50,000	34,000	0.6800	300.4	291.6	309.3	300.4	300.4	113	300.42	-2.86%
1997-02-21	0	0.700	0.660	0.740	-	-	0	0	-	309.3	291.6	326.9	-	-	0	-	0.00%
1997-02-20	0	0.700	-	0.710	0.700	0.700	30,000	21,000	0.7000	309.3	-	313.7	309.3	309.3	68	309.25	0.00%
1997-02-19	0	0.700	0.660	0.700	-	-	0	0	-	309.3	291.6	309.3	-	-	0	-	0.00%
1997-02-18	0	0.700	-	0.720	-	-	0	0	-	309.3	-	318.1	-	-	0	-	0.00%
1997-02-17	0	0.700	-	0.700	-	-	0	0	-	309.3	-	309.3	-	-	0	-	-1.41%
1997-02-14	0	0.710	-	0.710	-	-	0	0	-	313.7	-	313.7	-	-	0	-	-1.39%
1997-02-13	0	0.720	-	0.720	-	-	0	0	-	318.1	-	318.1	-	-	0	-	0.00%
1997-02-12	0	0.720	-	0.720	-	-	0	0	-	318.1	-	318.1	-	-	0	-	0.00%
1997-02-11	0	0.720	-	0.730	-	-	0	0	-	318.1	-	322.5	-	-	0	-	0.00%
1997-02-10	0	0.720	-	0.740	-	-	0	0	-	318.1	-	326.9	-	-	0	-	0.00%
1997-02-05	0	0.720	0.690	0.720	0.650	0.720	74,000	51,500	0.6959	318.1	304.8	318.1	287.2	318.1	167	307.46	12.50%
1997-02-04	0	0.640	0.640	0.680	0.630	0.640	96,000	61,140	0.6369	282.7	282.7	300.4	278.3	282.7	217	281.37	3.23%
1997-02-03	0	0.620	0.620	0.640	0.620	0.620	30,000	18,600	0.6200	273.9	273.9	282.7	273.9	273.9	68	273.91	-4.62%
1997-01-31	0	0.650	0.640	0.650	0.640	0.670	362,000	237,880	0.6571	287.2	282.7	287.2	282.7	296.0	819	290.31	-8.45%
1997-01-30	0	0.710	0.710	0.750	0.710	0.710	100,670	71,436	0.7096	313.7	313.7	331.3	313.7	313.7	228	313.50	-1.39%
1997-01-29	0	0.720	0.690	0.750	-	-	0	0	-	318.1	304.8	331.3	-	-	0	-	0.00%
1997-01-28	0	0.720	0.700	0.730	-	-	0	0	-	318.1	309.3	322.5	-	-	0	-	0.00%
1997-01-27	0	0.720	0.700	0.740	0.710	0.730	170,000	122,000	0.7176	318.1	309.3	326.9	313.7	322.5	385	317.05	-4.00%
1997-01-24	0	0.750	0.730	0.750	0.720	0.750	170,000	126,200	0.7424	331.3	322.5	331.3	318.1	331.3	385	327.97	2.74%
1997-01-23	0	0.730	0.730	0.740	0.730	0.740	90,000	66,500	0.7389	322.5	322.5	326.9	322.5	326.9	204	326.44	1.39%
1997-01-22	0	0.720	0.720	0.740	0.720	0.720	82,000	59,040	0.7200	318.1	318.1	326.9	318.1	318.1	186	318.09	0.00%
1997-01-21	0	0.720	0.720	0.740	0.710	0.730	149,000	107,280	0.7200	318.1	318.1	326.9	313.7	322.5	337	318.09	-1.37%
1997-01-20	0	0.730	0.710	0.730	0.740	0.740	300,000	222,000	0.7400	322.5	313.7	322.5	326.9	326.9	679	326.93	-1.35%
1997-01-17	0	0.740	0.740	0.750	0.720	0.740	291,000	215,130	0.7393	326.9	326.9	331.3	318.1	326.9	659	326.61	-1.33%
1997-01-16	0	0.750	0.730	0.790	0.720	0.750	225,000	164,900	0.7329	331.3	322.5	349.0	318.1	331.3	509	323.78	2.74%
1997-01-15	0	0.730	0.730	0.760	0.730	0.740	100,000	73,800	0.7380	322.5	322.5	335.8	322.5	326.9	226	326.04	-1.35%
1997-01-14	0	0.740	0.740	0.760	0.730	0.760	460,000	340,800	0.7409	326.9	326.9	335.8	322.5	335.8	1,041	327.31	-2.63%
1997-01-13	0	0.760	-	0.770	-	-	0	0	-	335.8	-	340.2	-	-	0	-	0.00%
1997-01-10	0	0.760	0.720	0.760	0.700	0.760	307,000	226,240	0.7369	335.8	318.1	335.8	309.3	335.8	695	325.57	4.11%
1997-01-09	0	0.730	0.720	0.770	0.720	0.730	270,000	195,600	0.7244	322.5	318.1	340.2	318.1	322.5	611	320.05	-1.35%
1997-01-08	0	0.740	0.740	0.770	0.740	0.740	215,000	159,100	0.7400	326.9	326.9	340.2	326.9	326.9	487	326.93	0.00%
1997-01-07	0	0.740	0.740	0.770	0.740	0.780	135,000	103,700	0.7681	326.9	326.9	340.2	326.9	344.6	306	339.36	-5.13%
1997-01-06	0	0.780	0.740	0.790	0.690	0.800	233,000	179,080	0.7686	344.6	326.9	349.0	304.8	353.4	527	339.55	8.33%
1997-01-03	0	0.720	0.720	0.750	0.720	0.720	12,000	8,640	0.7200	318.1	318.1	331.3	318.1	318.1	27	318.09	-1.37%
1997-01-02	0	0.730	0.720	0.750	0.710	0.730	170,000	121,800	0.7165	322.5	318.1	331.3	313.7	322.5	385	316.53	1.39%
1996-12-31	0	0.720	0.720	0.750	0.710	0.730	203,000	146,560	0.7220	318.1	318.1	331.3	313.7	322.5	459	318.96	0.00%
1996-12-30	0	0.720	0.720	0.740	0.720	0.730	60,000	43,600	0.7267	318.1	318.1	326.9	318.1	322.5	136	321.04	-1.37%
1996-12-27	0	0.730	0.720	0.760	0.720	0.730	180,000	129,900	0.7217	322.5	318.1	335.8	318.1	322.5	407	318.83	-1.35%
1996-12-24	0	0.740	0.730	0.740	-	-	0	0	-	326.9	322.5	326.9	-	-	0	-	0.00%
1996-12-23	0	0.740	0.740	0.750	0.740	0.750	31,000	22,950	0.7403	326.9	326.9	331.3	326.9	331.3	70	327.07	1.37%
1996-12-20	0	0.730	0.710	0.740	0.730	0.740	150,000	110,000	0.7333	322.5	313.7	326.9	322.5	326.9	340	323.98	-1.35%
1996-12-19	0	0.740	0.720	0.740	0.730	0.740	76,000	56,010	0.7370	326.9	318.1	326.9	322.5	326.9	172	325.59	1.37%
1996-12-18	0	0.730	0.720	0.730	0.720	0.730	231,000	167,320	0.7243	322.5	318.1	322.5	318.1	322.5	523	320.00	1.39%
1996-12-17	0	0.720	0.720	0.740	0.710	0.730	230,000	166,100	0.7222	318.1	318.1	326.9	313.7	322.5	521	319.05	-4.00%
1996-12-16	0	0.750	0.720	0.750	-	-	0	0	-	331.3	318.1	331.3	-	-	0	-	0.00%
1996-12-13	0	0.750	0.730	0.750	0.750	0.750	50,000	37,500	0.7500	331.3	322.5	331.3	331.3	331.3	113	331.34	2.74%
1996-12-12	0	0.730	0.730	0.770	0.730	0.730	70,000	51,100	0.7300	322.5	322.5	340.2	322.5	322.5	158	322.51	-1.35%
1996-12-11	0	0.740	0.740	0.760	0.740	0.750	240,000	178,600	0.7442	326.9	326.9	335.8	326.9	331.3	543	328.77	-6.33%
1996-12-10	0	0.790	0.760	0.790	0.730	0.790	279,000	211,480	0.7580	349.0	335.8	349.0	322.5	349.0	632	334.88	9.72%
1996-12-09	0	0.720	0.720	0.750	0.700	0.720	361,000	255,810	0.7086	318.1	318.1	331.3	309.3	318.1	817	313.06	-2.70%
1996-12-06	0	0.740	0.720	0.770	0.740	0.740	240,000	177,600	0.7400	326.9	318.1	340.2	326.9	326.9	543	326.93	-5.13%
1996-12-05	0	0.780	0.780	0.800	0.780	0.780	480,000	374,400	0.7800	344.6	344.6	353.4	344.6	344.6	1,086	344.60	1.30%
1996-12-04	0	0.770	0.770	0.780	0.750	0.780	310,000	238,100	0.7681	340.2	340.2	344.6	331.3	344.6	702	339.32	0.00%
1996-12-03	0	0.770	0.770	0.800	0.760	0.800	305,000	234,900	0.7702	340.2	340.2	353.4	335.8	353.4	690	340.25	-1.28%
1996-12-02	0	0.780	0.760	0.780	0.780	0.780	60,000	46,800	0.7800	344.6	335.8	344.6	344.6	344.6	136	344.60	1.30%
1996-11-29	0	0.770	0.760	0.790	0.760	0.770	80,000	61,500	0.7688	340.2	335.8	349.0	335.8	340.2	181	339.63	-3.75%
1996-11-28	0	0.800	-	0.800	0.800	0.800	30,000	24,000	0.8000	353.4	-	353.4	353.4	353.4	68	353.43	-1.23%
1996-11-27	0	0.810	0.770	-	0.750	0.810	350,000	269,900	0.7711	357.9	340.2	-	331.3	357.9	792	340.68	3.85%
1996-11-26	0	0.780	0.750	0.780	0.770	0.780	320,000	247,800	0.7744	344.6	331.3	344.6	340.2	344.6	724	342.11	-2.50%
1996-11-25	0	0.800	0.760	0.800	0.770	0.800	32,000	24,700	0.7719	353.4	335.8	353.4	340.2	353.4	72	341.01	5.26%
1996-11-22	0	0.760	0.750	0.790	0.750	0.790	130,000	99,500	0.7654	335.8	331.3	349.0	331.3	349.0	294	338.14	-2.56%
1996-11-21	0	0.780	0.780	0.800	0.750	0.800	585,000	443,380	0.7579	344.6	344.6	353.4	331.3	353.4	1,324	334.84	-1.27%
1996-11-20	0	0.790	0.780	0.790	0.790	0.790	50,000	39,500	0.7900	349.0	344.6	349.0	349.0	349.0	113	349.02	-2.47%
1996-11-19	0	0.810	0.800	0.820	0.800	0.810	340,000	274,200	0.8065	357.9	353.4	362.3	353.4	357.9	770	356.29	-1.22%
1996-11-18	0	0.820	0.820	0.830	0.810	0.840	515,000	423,660	0.8226	362.3	362.3	366.7	357.9	371.1	1,166	363.44	1.23%
1996-11-15	0	0.810	0.800	0.810	0.810	0.850	1,624,000	1,340,710	0.8256	357.9	353.4	357.9	357.9	375.5	3,676	364.73	1.25%
1996-11-14	0	0.800	0.800	0.820	0.800	0.870	1,683,000	1,419,720	0.8436	353.4	353.4	362.3	353.4	384.4	3,809	372.68	-6.98%
1996-11-13	0	0.860	0.850	0.870	0.860	0.930	6,215,000	5,614,140	0.9033	379.9	375.5	384.4	379.9	410.9	14,068	399.08	-2.27%
1996-11-12	0	0.880	0.870	0.890	0.810	0.890	7,096,000	6,092,070	0.8585	388.8	384.4	393.2	357.9	393.2	16,062	379.29	8.64%
1996-11-11	0	0.810	0.810	0.820	0.800	0.850	2,096,000	1,700,160	0.8111	357.9	357.9	362.3	353.4	375.5	4,744	358.36	-4.71%
1996-11-08	0	0.850	0.840	0.850	0.800	0.880	7,908,000	6,492,140	0.8210	375.5	371.1	375.5	353.4	388.8	17,900	362.69	-2.30%
1996-11-07	0	0.870	0.860	0.870	0.730	0.870	7,750,000	6,079,090	0.7844	384.4	379.9	384.4	322.5	384.4	17,542	346.54	20.83%
1996-11-06	0	0.720	0.700	0.720	0.670	0.720	946,000	652,020	0.6892	318.1	309.3	318.1	296.0	318.1	2,141	304.50	9.09%
1996-11-05	0	0.660	0.660	0.670	0.660	0.680	560,000	371,600	0.6636	291.6	291.6	296.0	291.6	300.4	1,268	293.16	-2.94%
1996-11-04	0	0.680	0.650	0.690	0.640	0.680	226,000	152,220	0.6735	300.4	287.2	304.8	282.7	300.4	512	297.56	3.03%
1996-11-01	0	0.660	0.640	0.670	0.660	0.680	320,000	211,400	0.6606	291.6	282.7	296.0	291.6	300.4	724	291.86	0.00%
1996-10-31	0	0.660	0.660	0.670	0.660	0.670	395,000	261,100	0.6610	291.6	291.6	296.0	291.6	296.0	894	292.03	0.00%
1996-10-30	0	0.660	0.630	0.660	0.640	0.670	250,000	161,300	0.6452	291.6	278.3	291.6	282.7	296.0	566	285.04	3.13%
1996-10-29	0	0.640	0.640	0.650	0.640	0.650	90,000	58,100	0.6456	282.7	282.7	287.2	282.7	287.2	204	285.20	-1.54%
1996-10-28	0	0.650	0.640	0.660	0.640	0.650	255,000	164,800	0.6463	287.2	282.7	291.6	282.7	287.2	577	285.52	1.56%
1996-10-25	0	0.640	0.630	0.640	0.640	0.640	120,000	76,800	0.6400	282.7	278.3	282.7	282.7	282.7	272	282.75	0.00%
1996-10-24	0	0.640	0.640	0.650	0.640	0.640	65,000	41,600	0.6400	282.7	282.7	287.2	282.7	282.7	147	282.75	-1.54%
1996-10-23	0	0.650	0.640	0.660	0.650	0.660	330,000	215,000	0.6515	287.2	282.7	291.6	287.2	291.6	747	287.83	0.00%
1996-10-22	0	0.650	0.640	0.650	0.640	0.660	790,000	512,590	0.6488	287.2	282.7	287.2	282.7	291.6	1,788	286.66	1.56%
1996-10-18	0	0.640	0.630	0.650	0.640	0.650	510,000	329,000	0.6451	282.7	278.3	287.2	282.7	287.2	1,154	285.00	-1.54%
1996-10-17	0	0.650	0.630	0.650	0.620	0.650	64,000	40,400	0.6313	287.2	278.3	287.2	273.9	287.2	145	278.88	4.84%
1996-10-16	0	0.620	0.610	0.620	0.620	0.640	951,000	600,290	0.6312	273.9	269.5	273.9	273.9	282.7	2,153	278.87	-1.59%
1996-10-15	0	0.630	0.630	0.640	0.630	0.630	292,000	183,960	0.6300	278.3	278.3	282.7	278.3	278.3	661	278.33	-1.56%
1996-10-14	0	0.640	0.640	0.660	0.610	0.640	376,000	237,240	0.6310	282.7	282.7	291.6	269.5	282.7	851	278.75	1.59%
1996-10-11	0	0.630	0.630	0.660	0.630	0.640	252,000	158,960	0.6308	278.3	278.3	291.6	278.3	282.7	570	278.68	-1.56%
1996-10-10	0	0.640	0.640	0.660	0.640	0.640	312,000	199,680	0.6400	282.7	282.7	291.6	282.7	282.7	706	282.75	-3.03%
1996-10-09	0	0.660	0.660	0.680	0.610	0.660	1,182,000	745,420	0.6306	291.6	291.6	300.4	269.5	291.6	2,675	278.61	6.45%
1996-10-08	0	0.620	0.600	0.660	0.620	0.680	1,442,000	932,920	0.6470	273.9	265.1	291.6	273.9	300.4	3,264	285.82	-8.82%
1996-10-07	0	0.680	0.670	0.680	0.670	0.740	2,314,000	1,616,150	0.6984	300.4	296.0	300.4	296.0	326.9	5,238	308.56	-4.23%
1996-10-04	0	0.710	0.700	0.710	0.600	0.760	15,299,000	10,510,540	0.6870	313.7	309.3	313.7	265.1	335.8	34,629	303.51	12.70%
1996-10-03	0	0.630	0.620	0.650	0.550	0.630	233,000	134,980	0.5793	278.3	273.9	287.2	243.0	278.3	527	255.94	5.00%
1996-10-02	0	0.600	0.560	0.610	-	-	0	0	-	265.1	247.4	269.5	-	-	0	-	0.00%
1996-10-01	0	0.600	-	0.630	0.580	0.600	50,000	29,400	0.5880	265.1	-	278.3	256.2	265.1	113	259.77	0.00%
1996-09-30	0	0.600	0.580	0.610	0.600	0.610	54,000	32,890	0.6091	265.1	256.2	269.5	265.1	269.5	122	269.08	-1.64%
1996-09-27	0	0.610	-	0.610	-	-	0	0	-	269.5	-	269.5	-	-	0	-	0.00%
1996-09-26	0	0.610	0.580	0.610	0.570	0.610	50,000	28,900	0.5780	269.5	256.2	269.5	251.8	269.5	113	255.36	0.00%
1996-09-25	0	0.610	-	0.610	0.580	0.650	202,001	126,961	0.6285	269.5	-	269.5	256.2	287.2	457	277.67	-3.17%
1996-09-24	0	0.630	0.610	0.640	0.600	0.630	396,000	244,100	0.6164	278.3	269.5	282.7	265.1	278.3	896	272.33	0.00%
1996-09-23	0	0.630	0.630	0.680	0.630	0.630	10,000	6,300	0.6300	278.3	278.3	300.4	278.3	278.3	23	278.33	-1.56%
1996-09-20	0	0.640	0.610	0.650	0.630	0.650	250,000	160,400	0.6416	282.7	269.5	287.2	278.3	287.2	566	283.45	-1.54%
1996-09-19	0	0.650	0.650	0.670	0.650	0.650	161,000	104,650	0.6500	287.2	287.2	296.0	287.2	287.2	364	287.16	-2.99%
1996-09-18	0	0.670	0.670	0.680	0.670	0.690	168,000	112,960	0.6724	296.0	296.0	300.4	296.0	304.8	380	297.05	0.00%
1996-09-17	0	0.670	0.670	0.680	0.670	0.680	266,000	179,880	0.6762	296.0	296.0	300.4	296.0	300.4	602	298.76	-4.29%
1996-09-16	0	0.700	0.700	0.780	0.650	0.730	855,000	600,290	0.7021	309.3	309.3	344.6	287.2	322.5	1,935	310.18	-6.67%
1996-09-13	0	0.750	-	0.750	-	-	0	0	-	331.3	-	331.3	-	-	0	-	-8.54%
1996-09-12	0	0.820	-	0.820	-	-	0	0	-	362.3	-	362.3	-	-	0	-	0.00%
1996-09-11	0	0.820	-	0.820	0.770	0.820	45,000	35,350	0.7856	362.3	-	362.3	340.2	362.3	102	347.05	2.50%
1996-09-10	0	0.800	-	0.840	-	-	0	0	-	353.4	-	371.1	-	-	0	-	0.00%
1996-09-09	0	0.800	-	0.800	-	-	0	0	-	353.4	-	353.4	-	-	0	-	0.00%
1996-09-06	0	0.800	0.770	0.830	-	-	0	0	-	353.4	340.2	366.7	-	-	0	-	0.00%
1996-09-05	0	0.800	0.780	0.810	0.800	0.800	46,000	36,800	0.8000	353.4	344.6	357.9	353.4	353.4	104	353.43	0.00%
1996-09-04	0	0.800	0.760	0.820	0.800	0.800	20,000	16,000	0.8000	353.4	335.8	362.3	353.4	353.4	45	353.43	5.26%
1996-09-03	0	0.760	0.760	0.800	0.760	0.760	46,000	34,960	0.7600	335.8	335.8	353.4	335.8	335.8	104	335.76	0.00%
1996-09-02	0	0.760	0.750	0.800	0.760	0.760	100,000	76,000	0.7600	335.8	331.3	353.4	335.8	335.8	226	335.76	-5.00%
1996-08-30	0	0.800	0.770	0.820	-	-	0	0	-	353.4	340.2	362.3	-	-	0	-	0.00%
1996-08-29	0	0.800	0.770	0.810	0.800	0.800	10,000	8,000	0.8000	353.4	340.2	357.9	353.4	353.4	23	353.43	1.27%
1996-08-28	0	0.790	0.780	-	-	-	0	0	-	349.0	344.6	-	-	-	0	-	0.00%
1996-08-27	0	0.790	0.790	0.820	0.790	0.790	10,670	8,396	0.7869	349.0	349.0	362.3	349.0	349.0	24	347.64	-3.66%
1996-08-23	0	0.820	0.820	0.830	0.790	0.790	126,000	99,540	0.7900	362.3	362.3	366.7	349.0	349.0	285	349.02	2.50%
1996-08-22	0	0.800	0.800	-	0.800	0.800	20,000	16,000	0.8000	353.4	353.4	-	353.4	353.4	45	353.43	0.00%
1996-08-21	0	0.800	0.780	-	0.800	0.810	40,000	32,200	0.8050	353.4	344.6	-	353.4	357.9	91	355.64	-1.23%
1996-08-20	0	0.810	0.800	0.830	0.810	0.810	110,000	89,100	0.8100	357.9	353.4	366.7	357.9	357.9	249	357.85	0.00%
1996-08-19	0	0.810	0.810	0.830	0.800	0.810	34,000	27,500	0.8088	357.9	357.9	366.7	353.4	357.9	77	357.33	1.25%
1996-08-16	0	0.800	0.800	0.840	0.800	0.800	36,000	28,800	0.8000	353.4	353.4	371.1	353.4	353.4	81	353.43	-1.23%
1996-08-15	0	0.810	0.810	0.830	0.810	0.830	90,000	73,300	0.8144	357.9	357.9	366.7	357.9	366.7	204	359.81	-1.22%
1996-08-14	0	0.820	0.810	0.820	0.830	0.830	50,000	41,500	0.8300	362.3	357.9	362.3	366.7	366.7	113	366.69	-1.20%
1996-08-13	0	0.830	0.830	0.850	0.800	0.830	60,000	48,900	0.8150	366.7	366.7	375.5	353.4	366.7	136	360.06	-2.35%
1996-08-12	0	0.850	0.820	0.860	0.840	0.850	71,000	60,290	0.8492	375.5	362.3	379.9	371.1	375.5	161	375.15	0.00%
1996-08-09	0	0.850	0.850	0.870	-	-	0	0	-	375.5	375.5	384.4	-	-	0	-	0.00%
1996-08-08	0	0.850	0.850	0.870	0.840	0.870	249,000	211,070	0.8477	375.5	375.5	384.4	371.1	384.4	564	374.49	0.00%
1996-08-07	0	0.850	0.840	0.880	-	-	0	0	-	375.5	371.1	388.8	-	-	0	-	0.00%
1996-08-06	0	0.850	0.850	0.880	0.830	0.830	2,000	1,660	0.8300	375.5	375.5	388.8	366.7	366.7	5	366.69	-1.16%
1996-08-05	0	0.860	0.850	0.870	0.850	0.860	122,000	104,220	0.8543	379.9	375.5	384.4	375.5	379.9	276	377.41	0.00%
1996-08-02	0	0.860	0.850	0.870	0.860	0.860	70,000	60,200	0.8600	379.9	375.5	384.4	379.9	379.9	158	379.94	1.18%
1996-08-01	0	0.850	0.850	0.880	-	-	0	0	-	375.5	375.5	388.8	-	-	0	-	0.00%
1996-07-31	0	0.850	0.850	0.890	0.850	0.850	10,000	8,500	0.8500	375.5	375.5	393.2	375.5	375.5	23	375.52	-1.16%
1996-07-30	0	0.860	0.830	0.900	0.860	0.860	17,000	14,620	0.8600	379.9	366.7	397.6	379.9	379.9	38	379.94	0.00%
1996-07-29	0	0.860	0.820	-	-	-	0	0	-	379.9	362.3	-	-	-	0	-	0.00%
1996-07-26	0	0.860	0.850	0.900	-	-	0	0	-	379.9	375.5	397.6	-	-	0	-	0.00%
1996-07-25	0	0.860	0.840	0.900	-	-	0	0	-	379.9	371.1	397.6	-	-	0	-	0.00%
1996-07-24	0	0.860	0.850	0.890	-	-	0	0	-	379.9	375.5	393.2	-	-	0	-	0.00%
1996-07-23	0	0.860	0.880	0.910	0.840	0.860	32,000	27,240	0.8513	379.9	388.8	402.0	371.1	379.9	72	376.08	-2.27%
1996-07-22	0	0.880	0.850	-	-	-	0	0	-	388.8	375.5	-	-	-	0	-	0.00%
1996-07-19	0	0.880	0.880	0.900	-	-	0	0	-	388.8	388.8	397.6	-	-	0	-	1.15%
1996-07-18	0	0.870	0.870	-	0.870	0.890	60,000	52,700	0.8783	384.4	384.4	-	384.4	393.2	136	388.04	-2.25%
1996-07-17	0	0.890	0.890	0.930	0.890	0.900	157,000	140,030	0.8919	393.2	393.2	410.9	393.2	397.6	355	394.04	-1.11%
1996-07-16	0	0.900	0.870	0.900	-	-	0	0	-	397.6	384.4	397.6	-	-	0	-	0.00%
1996-07-15	0	0.900	0.880	0.920	0.900	0.900	32,000	28,800	0.9000	397.6	388.8	406.4	397.6	397.6	72	397.61	-1.10%
1996-07-12	0	0.910	0.880	0.910	-	-	0	0	-	402.0	388.8	402.0	-	-	0	-	0.00%
1996-07-11	0	0.910	0.910	-	0.870	0.890	80,600	70,880	0.8794	402.0	402.0	-	384.4	393.2	182	388.51	2.25%
1996-07-10	0	0.890	0.890	0.900	0.880	0.890	178,000	157,510	0.8849	393.2	393.2	397.6	388.8	393.2	403	390.94	0.00%
1996-07-09	0	0.890	0.870	0.900	-	-	0	0	-	393.2	384.4	397.6	-	-	0	-	0.00%
1996-07-08	0	0.890	0.860	0.890	-	-	0	0	-	393.2	379.9	393.2	-	-	0	-	-1.11%
1996-07-05	0	0.900	0.880	0.900	0.880	0.900	62,000	54,600	0.8806	397.6	388.8	397.6	388.8	397.6	140	389.06	1.12%
1996-07-04	0	0.890	0.880	0.900	-	-	0	0	-	393.2	388.8	397.6	-	-	0	-	0.00%
1996-07-03	0	0.890	0.890	0.900	0.880	0.890	51,000	45,380	0.8898	393.2	393.2	397.6	388.8	393.2	115	393.11	-1.11%
1996-07-02	0	0.900	0.880	0.910	0.880	0.900	26,000	23,180	0.8915	397.6	388.8	402.0	388.8	397.6	59	393.87	-2.17%
1996-07-01	0	0.920	0.920	0.930	0.890	0.900	35,000	31,450	0.8986	406.4	406.4	410.9	393.2	397.6	79	396.98	0.00%
1996-06-28	0	0.920	0.900	0.950	0.880	0.920	220,000	197,700	0.8986	406.4	397.6	419.7	388.8	406.4	498	397.01	2.22%
1996-06-27	0	0.900	0.880	0.940	0.900	0.900	20,000	18,000	0.9000	397.6	388.8	415.3	397.6	397.6	45	397.61	0.00%
1996-06-26	0	0.900	0.870	0.900	0.900	0.900	10,000	9,000	0.9000	397.6	384.4	397.6	397.6	397.6	23	397.61	0.00%
1996-06-25	0	0.900	0.880	0.920	0.900	0.900	50,000	45,000	0.9000	397.6	388.8	406.4	397.6	397.6	113	397.61	-2.17%
1996-06-24	0	0.920	0.880	0.960	0.900	0.920	28,000	25,360	0.9057	406.4	388.8	424.1	397.6	406.4	63	400.14	0.00%
1996-06-21	0	0.920	0.910	0.960	0.910	0.920	60,000	54,700	0.9117	406.4	402.0	424.1	402.0	406.4	136	402.77	1.10%
1996-06-19	0	0.910	0.910	0.960	0.910	0.920	191,000	174,140	0.9117	402.0	402.0	424.1	402.0	406.4	432	402.79	-4.21%
1996-06-18	0	0.950	-	0.950	0.950	0.950	150,000	142,500	0.9500	419.7	-	419.7	419.7	419.7	340	419.70	-1.04%
1996-06-14	0	0.960	0.950	0.960	0.930	0.990	558,000	533,380	0.9559	424.1	419.7	424.1	410.9	437.4	1,263	422.30	2.13%
1996-06-13	0	0.940	0.940	0.950	0.930	0.990	856,000	831,770	0.9717	415.3	415.3	419.7	410.9	437.4	1,938	429.29	-1.05%
1996-06-12	0	0.950	0.930	0.960	0.890	0.950	166,000	149,200	0.8988	419.7	410.9	424.1	393.2	419.7	376	397.08	9.20%
1996-06-11	0	0.870	0.870	0.890	0.870	0.870	30,000	26,100	0.8700	384.4	384.4	393.2	384.4	384.4	68	384.36	-2.25%
1996-06-10	0	0.890	0.870	0.920	0.870	0.890	40,000	35,200	0.8800	393.2	384.4	406.4	384.4	393.2	91	388.78	0.00%
1996-06-07	0	0.890	0.870	0.890	-	-	0	0	-	393.2	384.4	393.2	-	-	0	-	-1.11%
1996-06-06	0	0.900	0.890	0.910	-	-	0	0	-	397.6	393.2	402.0	-	-	0	-	0.00%
1996-06-05	0	0.900	0.880	0.920	0.870	0.900	41,000	36,120	0.8810	397.6	388.8	406.4	384.4	397.6	93	389.21	0.00%
1996-06-04	0	0.900	0.870	0.900	0.890	0.900	52,000	46,480	0.8938	397.6	384.4	397.6	393.2	397.6	118	394.89	1.12%
1996-06-03	0	0.890	0.870	0.890	-	-	0	0	-	393.2	384.4	393.2	-	-	0	-	-1.11%
1996-05-31	0	0.900	0.880	0.900	0.900	0.940	50,000	45,400	0.9080	397.6	388.8	397.6	397.6	415.3	113	401.15	-2.17%
1996-05-30	0	0.920	0.920	0.940	0.900	0.920	83,000	76,300	0.9193	406.4	406.4	415.3	397.6	406.4	188	406.13	0.00%
1996-05-29	0	0.920	0.920	0.950	0.900	0.920	150,000	137,600	0.9173	406.4	406.4	419.7	397.6	406.4	340	405.27	4.55%
1996-05-28	0	0.880	0.880	0.910	0.880	0.890	30,000	26,600	0.8867	388.8	388.8	402.0	388.8	393.2	68	391.72	-2.22%
1996-05-27	0	0.900	0.900	0.920	0.900	0.900	99,000	89,100	0.9000	397.6	397.6	406.4	397.6	397.6	224	397.61	0.00%
1996-05-24	0	0.900	0.890	0.910	0.900	0.940	290,000	263,600	0.9090	397.6	393.2	402.0	397.6	415.3	656	401.57	-4.26%
1996-05-23	0	0.940	0.930	0.950	0.940	0.960	387,000	367,520	0.9497	415.3	410.9	419.7	415.3	424.1	876	419.55	-1.05%
1996-05-22	0	0.950	0.940	0.960	0.900	0.960	839,000	795,800	0.9485	419.7	415.3	424.1	397.6	424.1	1,899	419.04	2.15%
1996-05-21	0	0.930	0.900	0.930	0.870	0.950	515,000	460,010	0.8932	410.9	397.6	410.9	384.4	419.7	1,166	394.62	6.90%
1996-05-20	0	0.870	0.870	0.890	-	-	0	0	-	384.4	384.4	393.2	-	-	0	-	1.16%
1996-05-17	0	0.860	0.860	0.900	0.850	0.850	10,000	8,500	0.8500	379.9	379.9	397.6	375.5	375.5	23	375.52	-2.27%
1996-05-16	0	0.880	0.860	0.890	-	-	0	0	-	388.8	379.9	393.2	-	-	0	-	0.00%
1996-05-15	0	0.880	0.880	0.890	0.880	0.880	100,000	88,000	0.8800	388.8	388.8	393.2	388.8	388.8	226	388.78	0.00%
1996-05-14	0	0.880	0.880	0.900	0.860	0.900	41,000	35,900	0.8756	388.8	388.8	397.6	379.9	397.6	93	386.84	1.15%
1996-05-13	0	0.870	0.860	0.890	-	-	0	0	-	384.4	379.9	393.2	-	-	0	-	0.00%
1996-05-10	0	0.870	0.870	0.910	0.860	0.870	139,000	119,940	0.8629	384.4	384.4	402.0	379.9	384.4	315	381.21	0.00%
1996-05-09	0	0.870	0.870	0.900	0.870	0.900	123,000	107,910	0.8773	384.4	384.4	397.6	384.4	397.6	278	387.59	2.35%
1996-05-08	0	0.850	0.850	0.900	0.850	0.850	60,000	51,000	0.8500	375.5	375.5	397.6	375.5	375.5	136	375.52	-1.16%
1996-05-07	0	0.860	0.850	0.890	-	-	0	0	-	379.9	375.5	393.2	-	-	0	-	0.00%
1996-05-06	0	0.860	0.850	-	0.860	0.860	20,000	17,200	0.8600	379.9	375.5	-	379.9	379.9	45	379.94	0.00%
1996-05-03	0	0.860	0.860	0.890	0.850	0.850	40,000	34,000	0.8500	379.9	379.9	393.2	375.5	375.5	91	375.52	-3.37%
1996-05-02	0	0.890	0.870	0.900	0.890	0.890	5,000	4,450	0.8900	393.2	384.4	397.6	393.2	393.2	11	393.19	2.30%
1996-05-01	0	0.870	0.860	0.890	0.870	0.870	11,000	9,570	0.8700	384.4	379.9	393.2	384.4	384.4	25	384.36	-3.33%
1996-04-30	0	0.900	0.900	0.920	0.890	0.920	283,000	253,930	0.8973	397.6	397.6	406.4	393.2	406.4	641	396.41	0.00%
1996-04-29	0	0.900	0.880	0.900	0.880	0.900	48,000	42,440	0.8842	397.6	388.8	397.6	388.8	397.6	109	390.62	0.00%
1996-04-26	0	0.900	0.880	0.900	0.900	0.900	43,000	38,700	0.9000	397.6	388.8	397.6	397.6	397.6	97	397.61	2.27%
1996-04-25	0	0.880	0.870	0.900	0.870	0.880	70,000	61,580	0.8797	388.8	384.4	397.6	384.4	388.8	158	388.65	-2.22%
1996-04-24	0	0.900	0.870	0.900	0.900	0.900	10,000	9,000	0.9000	397.6	384.4	397.6	397.6	397.6	23	397.61	1.12%
1996-04-23	0	0.890	0.890	0.900	0.890	0.890	26,000	23,140	0.8900	393.2	393.2	397.6	393.2	393.2	59	393.19	-1.11%
1996-04-22	0	0.900	0.890	0.920	0.880	0.910	236,000	212,450	0.9002	397.6	393.2	406.4	388.8	402.0	534	397.71	2.27%
1996-04-19	0	0.880	0.870	0.900	-	-	0	0	-	388.8	384.4	397.6	-	-	0	-	0.00%
1996-04-18	0	0.880	0.880	0.890	0.870	0.890	90,000	79,300	0.8811	388.8	388.8	393.2	384.4	393.2	204	389.27	-2.22%
1996-04-17	0	0.900	0.880	0.900	0.880	0.900	346,000	309,100	0.8934	397.6	388.8	397.6	388.8	397.6	783	394.68	4.65%
1996-04-16	0	0.860	0.860	0.890	0.850	0.860	125,000	107,300	0.8584	379.9	379.9	393.2	375.5	379.9	283	379.23	-1.15%
1996-04-15	0	0.870	0.870	0.880	0.850	0.860	145,000	124,160	0.8563	384.4	384.4	388.8	375.5	379.9	328	378.30	2.35%
1996-04-12	0	0.850	0.840	0.860	0.850	0.870	110,000	94,500	0.8591	375.5	371.1	379.9	375.5	384.4	249	379.54	-5.56%
1996-04-11	0	0.900	0.880	0.900	0.870	0.900	80,000	71,100	0.8888	397.6	388.8	397.6	384.4	397.6	181	392.64	3.45%
1996-04-10	0	0.870	0.870	-	-	-	0	0	-	384.4	384.4	-	-	-	0	-	0.00%
1996-04-09	0	0.870	0.870	-	0.870	0.870	30,000	26,100	0.8700	384.4	384.4	-	384.4	384.4	68	384.36	0.00%
1996-04-03	0	0.870	0.870	0.890	0.860	0.860	17,000	14,620	0.8600	384.4	384.4	393.2	379.9	379.9	38	379.94	0.00%
1996-04-02	0	0.870	0.860	0.900	0.870	0.870	20,000	17,400	0.8700	384.4	379.9	397.6	384.4	384.4	45	384.36	1.16%
1996-04-01	0	0.860	0.860	0.900	0.840	0.850	80,000	67,400	0.8425	379.9	379.9	397.6	371.1	375.5	181	372.21	-2.27%
1996-03-29	0	0.880	0.870	0.880	0.850	0.880	115,000	100,950	0.8778	388.8	384.4	388.8	375.5	388.8	260	387.82	1.15%
1996-03-28	0	0.870	0.870	0.890	0.840	0.870	19,000	16,260	0.8558	384.4	384.4	393.2	371.1	384.4	43	378.08	-1.14%
1996-03-27	0	0.880	0.860	0.880	-	-	0	0	-	388.8	379.9	388.8	-	-	0	-	0.00%
1996-03-26	0	0.880	0.880	0.900	0.860	0.900	19,000	16,740	0.8811	388.8	388.8	397.6	379.9	397.6	43	389.24	-4.35%
1996-03-25	0	0.920	0.890	0.930	0.900	0.930	110,000	99,960	0.9087	406.4	393.2	410.9	397.6	410.9	249	401.47	3.37%
1996-03-22	0	0.890	0.890	0.920	0.860	0.890	30,000	26,400	0.8800	393.2	393.2	406.4	379.9	393.2	68	388.78	-1.11%
1996-03-21	0	0.900	0.900	0.920	-	-	0	0	-	397.6	397.6	406.4	-	-	0	-	1.12%
1996-03-20	0	0.890	0.890	0.930	0.880	0.890	106,000	93,340	0.8806	393.2	393.2	410.9	388.8	393.2	240	389.03	0.00%
1996-03-19	0	0.890	0.880	0.920	0.890	0.890	20,000	17,800	0.8900	393.2	388.8	406.4	393.2	393.2	45	393.19	0.00%
1996-03-18	0	0.890	0.880	0.900	0.890	0.900	110,000	98,800	0.8982	393.2	388.8	397.6	393.2	397.6	249	396.81	1.14%
1996-03-15	0	0.880	0.870	0.890	0.870	0.880	30,000	26,200	0.8733	388.8	384.4	393.2	384.4	388.8	68	385.83	1.15%
1996-03-14	0	0.870	0.850	0.870	0.850	0.880	106,000	90,400	0.8528	384.4	375.5	384.4	375.5	388.8	240	376.77	1.16%
1996-03-13	0	0.860	0.860	0.880	0.840	0.860	145,000	123,900	0.8545	379.9	379.9	388.8	371.1	379.9	328	377.50	-2.27%
1996-03-12	0	0.880	0.880	0.920	0.880	0.900	70,000	62,000	0.8857	388.8	388.8	406.4	388.8	397.6	158	391.30	3.53%
1996-03-11	0	0.850	0.850	0.880	0.850	0.900	114,000	99,510	0.8729	375.5	375.5	388.8	375.5	397.6	258	385.64	-9.57%
1996-03-08	0	0.940	0.940	1.000	0.940	0.960	165,000	158,120	0.9583	415.3	415.3	441.8	415.3	424.1	373	423.37	-2.08%
1996-03-07	0	0.960	0.950	0.990	-	-	0	0	-	424.1	419.7	437.4	-	-	0	-	0.00%
1996-03-06	0	0.960	0.960	1.000	0.960	0.960	10,000	9,600	0.9600	424.1	424.1	441.8	424.1	424.1	23	424.12	-1.03%
1996-03-05	0	0.970	0.970	1.000	0.970	0.970	40,000	38,500	0.9625	428.5	428.5	441.8	428.5	428.5	91	425.22	1.04%
1996-03-04	0	0.960	0.950	0.990	0.960	1.000	20,000	19,600	0.9800	424.1	419.7	437.4	424.1	441.8	45	432.96	-5.88%
1996-03-01	0	1.020	0.990	1.020	0.930	1.050	589,000	586,020	0.9949	450.6	437.4	450.6	410.9	463.9	1,333	439.56	8.51%
1996-02-29	0	0.940	0.920	0.940	0.940	0.940	54,000	50,760	0.9400	415.3	406.4	415.3	415.3	415.3	122	415.28	0.00%
1996-02-28	0	0.940	0.940	0.960	0.940	0.960	131,000	124,740	0.9522	415.3	415.3	424.1	415.3	424.1	297	420.68	1.08%
1996-02-27	0	0.930	0.920	0.960	0.930	0.930	20,000	18,600	0.9300	410.9	406.4	424.1	410.9	410.9	45	410.87	-3.12%
1996-02-26	0	0.960	0.960	0.970	0.960	0.960	24,000	23,040	0.9600	424.1	424.1	428.5	424.1	424.1	54	424.12	-2.04%
1996-02-23	0	0.980	0.960	0.990	0.900	0.990	140,000	131,880	0.9420	433.0	424.1	437.4	397.6	437.4	317	416.17	6.52%
1996-02-22	0	0.920	0.900	-	-	-	0	0	-	406.4	397.6	-	-	-	0	-	0.00%
1996-02-16	0	0.920	0.920	0.940	0.920	0.930	314,000	288,920	0.9201	406.4	406.4	415.3	406.4	410.9	711	406.50	0.00%
1996-02-15	0	0.920	0.920	0.960	0.920	0.940	248,000	230,230	0.9283	406.4	406.4	424.1	406.4	415.3	561	410.14	0.00%
1996-02-14	0	0.920	0.910	0.940	0.910	0.920	130,000	119,200	0.9169	406.4	402.0	415.3	402.0	406.4	294	405.09	4.55%
1996-02-13	0	0.880	0.880	0.910	0.880	0.880	5,000	4,400	0.8800	388.8	388.8	402.0	388.8	388.8	11	388.78	-1.12%
1996-02-12	0	0.890	0.890	0.940	0.890	0.900	154,000	137,160	0.8906	393.2	393.2	415.3	393.2	397.6	349	393.48	-1.11%
1996-02-09	0	0.900	0.900	0.910	0.900	0.900	85,000	76,500	0.9000	397.6	397.6	402.0	397.6	397.6	192	397.61	1.12%
1996-02-08	0	0.890	0.890	0.900	0.880	0.920	147,000	132,290	0.8999	393.2	393.2	397.6	388.8	406.4	333	397.58	-3.26%
1996-02-07	0	0.920	0.920	0.940	0.900	0.900	39,000	35,100	0.9000	406.4	406.4	415.3	397.6	397.6	88	397.61	0.00%
1996-02-06	0	0.920	0.920	0.940	0.920	0.940	139,000	128,460	0.9242	406.4	406.4	415.3	406.4	415.3	315	408.29	-1.08%
1996-02-05	0	0.930	0.930	0.940	0.920	0.950	323,000	302,560	0.9367	410.9	410.9	415.3	406.4	419.7	731	413.83	1.09%
1996-02-02	0	0.920	0.920	0.930	0.910	0.930	377,000	346,220	0.9184	406.4	406.4	410.9	402.0	410.9	853	405.72	3.37%
1996-02-01	0	0.890	0.880	0.920	0.890	0.970	582,000	538,890	0.9259	393.2	388.8	406.4	393.2	428.5	1,317	409.07	-5.32%
1996-01-31	0	0.940	0.920	0.940	0.920	1.060	1,028,000	980,040	0.9533	415.3	406.4	415.3	406.4	468.3	2,327	421.18	-15.32%
1996-01-30	0	1.110	-	1.120	1.110	1.110	30,000	33,300	1.1100	490.4	-	494.8	490.4	490.4	68	490.39	-0.89%
1996-01-29	0	1.120	1.110	1.150	1.100	1.120	88,000	97,770	1.1110	494.8	490.4	508.1	486.0	494.8	199	490.84	0.00%
1996-01-26	0	1.120	1.110	1.140	1.110	1.150	130,000	146,000	1.1231	494.8	490.4	503.6	490.4	508.1	294	496.17	0.90%
1996-01-25	0	1.110	-	1.110	1.100	1.110	140,000	155,000	1.1071	490.4	-	490.4	486.0	490.4	317	489.13	-1.77%
1996-01-24	0	1.130	1.130	1.180	1.130	1.150	359,000	409,120	1.1396	499.2	499.2	521.3	499.2	508.1	813	503.47	-0.88%
1996-01-23	0	1.140	1.140	1.160	1.120	1.150	246,000	278,880	1.1337	503.6	503.6	512.5	494.8	508.1	557	500.84	0.00%
1996-01-22	0	1.140	1.140	1.160	1.140	1.140	158,000	180,120	1.1400	503.6	503.6	512.5	503.6	503.6	358	503.64	0.88%
1996-01-19	0	1.130	1.120	1.140	1.130	1.140	210,000	238,300	1.1348	499.2	494.8	503.6	499.2	503.6	475	501.33	0.00%
1996-01-18	0	1.130	1.100	1.130	1.100	1.130	150,000	166,500	1.1100	499.2	486.0	499.2	486.0	499.2	340	490.39	0.89%
1996-01-17	0	1.120	1.120	1.140	1.120	1.140	222,000	249,180	1.1224	494.8	494.8	503.6	494.8	503.6	502	495.88	-1.75%
1996-01-16	0	1.140	1.120	-	1.100	1.140	260,000	288,000	1.1077	503.6	494.8	-	486.0	503.6	589	489.37	1.79%
1996-01-15	0	1.120	1.100	-	1.060	1.120	346,000	376,760	1.0889	494.8	486.0	-	468.3	494.8	783	481.07	5.66%
1996-01-12	0	1.060	1.060	1.090	1.050	1.120	279,000	301,000	1.0789	468.3	468.3	481.6	463.9	494.8	632	476.63	-2.75%
1996-01-11	0	1.090	1.080	1.100	1.020	1.100	521,000	555,020	1.0653	481.6	477.1	486.0	450.6	486.0	1,179	470.64	6.86%
1996-01-10	0	1.020	1.010	1.030	0.970	1.020	300,000	294,700	0.9823	450.6	446.2	455.0	428.5	450.6	679	433.99	7.37%
1996-01-09	0	0.950	0.950	0.960	0.940	0.960	158,000	149,040	0.9433	419.7	419.7	424.1	415.3	424.1	358	416.74	1.06%
1996-01-08	0	0.940	0.940	0.960	0.940	0.940	123,000	115,620	0.9400	415.3	415.3	424.1	415.3	415.3	278	415.28	0.00%
1996-01-05	0	0.940	0.910	0.980	-	-	0	0	-	415.3	402.0	433.0	-	-	0	-	0.00%
1996-01-04	0	0.940	0.920	0.970	0.940	0.940	40,000	37,600	0.9400	415.3	406.4	428.5	415.3	415.3	91	415.28	-1.05%
1996-01-03	0	0.950	0.950	0.980	0.930	0.950	49,000	46,170	0.9422	419.7	419.7	433.0	410.9	419.7	111	416.28	2.15%
1996-01-02	0	0.930	-	-	-	-	0	0	-	410.9	-	-	-	-	0	-	0.00%
1995-12-29	0	0.930	0.890	-	0.930	0.930	30,000	27,900	0.9300	410.9	393.2	-	410.9	410.9	68	410.87	0.00%
1995-12-28	0	0.930	0.880	0.940	0.930	0.930	50,000	46,500	0.9300	410.9	388.8	415.3	410.9	410.9	113	410.87	0.00%
1995-12-27	0	0.930	0.930	0.950	0.930	0.930	80,000	74,400	0.9300	410.9	410.9	419.7	410.9	410.9	181	410.87	-2.11%
1995-12-22	0	0.950	-	0.950	-	-	0	0	-	419.7	-	419.7	-	-	0	-	0.00%
1995-12-21	0	0.950	-	0.980	-	-	0	0	-	419.7	-	433.0	-	-	0	-	0.00%
1995-12-20	0	0.950	0.950	0.960	0.950	0.960	95,000	90,450	0.9521	419.7	419.7	424.1	419.7	424.1	215	420.63	0.00%
1995-12-19	0	0.950	0.900	0.960	0.950	0.950	20,000	19,000	0.9500	419.7	397.6	424.1	419.7	419.7	45	419.70	-3.06%
1995-12-18	0	0.980	-	1.000	-	-	0	0	-	433.0	-	441.8	-	-	0	-	0.00%
1995-12-15	0	0.980	-	1.000	-	-	0	0	-	433.0	-	441.8	-	-	0	-	0.00%
1995-12-14	0	0.980	0.980	1.000	0.970	1.000	176,000	174,520	0.9916	433.0	433.0	441.8	428.5	441.8	398	438.08	-2.00%
1995-12-13	0	1.000	0.960	1.010	1.000	1.010	310,000	311,490	1.0048	441.8	424.1	446.2	441.8	446.2	702	443.92	4.17%
1995-12-12	0	0.960	-	-	-	-	0	0	-	424.1	-	-	-	-	0	-	0.00%
1995-12-11	0	0.960	0.960	1.000	0.960	0.960	122,000	117,120	0.9600	424.1	424.1	441.8	424.1	424.1	276	424.12	-2.04%
1995-12-08	0	0.980	0.960	1.000	0.960	1.000	224,000	218,820	0.9769	433.0	424.1	441.8	424.1	441.8	507	431.58	0.00%
1995-12-07	0	0.980	0.960	1.000	0.980	0.980	20,000	19,600	0.9800	433.0	424.1	441.8	433.0	433.0	45	432.96	0.00%
1995-12-06	0	0.980	0.960	1.000	0.950	0.980	250,000	240,000	0.9600	433.0	424.1	441.8	419.7	433.0	566	424.12	1.03%
1995-12-05	0	0.970	0.950	1.000	0.970	0.970	200,000	194,000	0.9700	428.5	419.7	441.8	428.5	428.5	453	428.54	0.00%
1995-12-04	0	0.970	0.930	1.000	0.970	0.970	25,000	24,250	0.9700	428.5	410.9	441.8	428.5	428.5	57	428.54	1.04%
1995-12-01	0	0.960	0.960	1.030	0.950	0.950	200,000	190,000	0.9500	424.1	424.1	455.0	419.7	419.7	453	419.70	1.05%
1995-11-30	0	0.950	0.920	0.930	0.900	1.000	100,000	93,550	0.9355	419.7	406.4	410.9	397.6	441.8	226	413.30	1.06%
1995-11-29	0	0.940	0.920	0.940	0.920	0.940	26,000	23,960	0.9215	415.3	406.4	415.3	406.4	415.3	59	407.13	2.17%
1995-11-28	0	0.920	0.920	0.940	0.920	0.950	130,000	122,050	0.9388	406.4	406.4	415.3	406.4	419.7	294	414.77	2.22%
1995-11-27	0	0.900	0.890	0.930	-	-	0	0	-	397.6	393.2	410.9	-	-	0	-	0.00%
1995-11-24	0	0.900	0.880	0.930	-	-	0	0	-	397.6	388.8	410.9	-	-	0	-	0.00%
1995-11-23	0	0.900	0.900	0.930	-	-	0	0	-	397.6	397.6	410.9	-	-	0	-	0.00%
1995-11-22	0	0.900	0.900	0.940	0.900	0.910	90,000	81,200	0.9022	397.6	397.6	415.3	397.6	402.0	204	398.59	0.00%
1995-11-21	0	0.900	0.900	0.920	0.870	0.890	147,000	129,160	0.8786	397.6	397.6	406.4	384.4	393.2	333	388.18	2.27%
1995-11-20	0	0.880	0.850	0.900	0.880	0.880	10,000	8,800	0.8800	388.8	375.5	397.6	388.8	388.8	23	388.78	-4.35%
1995-11-17	0	0.920	0.900	0.920	0.920	0.920	50,000	46,000	0.9200	406.4	397.6	406.4	406.4	406.4	113	406.45	-3.16%
1995-11-16	0	0.950	0.910	0.950	0.950	0.950	40,000	38,000	0.9500	419.7	402.0	419.7	419.7	419.7	91	419.70	-2.06%
1995-11-15	0	0.970	0.970	1.000	0.970	0.970	34,000	32,980	0.9700	428.5	428.5	441.8	428.5	428.5	77	428.54	0.00%
1995-11-14	0	0.970	0.950	1.000	0.970	0.970	40,000	38,800	0.9700	428.5	419.7	441.8	428.5	428.5	91	428.54	-3.00%
1995-11-13	0	1.000	0.980	1.000	0.990	1.000	70,000	69,600	0.9943	441.8	433.0	441.8	437.4	441.8	158	439.27	0.00%
1995-11-10	0	1.000	0.990	1.000	0.990	1.000	88,000	87,800	0.9977	441.8	437.4	441.8	437.4	441.8	199	440.79	0.00%
1995-11-09	0	1.000	1.000	1.010	1.000	1.000	92,000	92,000	1.0000	441.8	441.8	446.2	441.8	441.8	208	441.79	-0.99%
1995-11-08	0	1.010	1.000	1.010	1.000	1.010	311,000	311,810	1.0026	446.2	441.8	446.2	441.8	446.2	704	442.94	0.00%
1995-11-07	0	1.010	1.010	1.030	1.010	1.020	58,000	59,060	1.0183	446.2	446.2	455.0	446.2	450.6	131	449.87	-0.98%
1995-11-06	0	1.020	1.010	1.030	1.010	1.020	71,000	72,210	1.0170	450.6	446.2	455.0	446.2	450.6	161	449.32	-1.92%
1995-11-03	0	1.040	1.020	-	1.010	1.040	330,000	336,500	1.0197	459.5	450.6	-	446.2	459.5	747	450.49	1.96%
1995-11-02	0	1.020	1.020	1.040	1.020	1.020	76,000	77,520	1.0200	450.6	450.6	459.5	450.6	450.6	172	450.63	0.99%
1995-10-31	0	1.010	1.010	1.030	1.010	1.020	78,000	78,800	1.0103	446.2	446.2	455.0	446.2	450.6	177	446.32	-1.94%
1995-10-30	0	1.030	-	1.050	-	-	0	0	-	455.0	-	463.9	-	-	0	-	0.00%
1995-10-27	0	1.030	1.020	1.040	1.020	1.030	130,000	133,800	1.0292	455.0	450.6	459.5	450.6	455.0	294	454.71	0.00%
1995-10-26	0	1.030	1.030	1.040	1.030	1.030	30,000	30,900	1.0300	455.0	455.0	459.5	455.0	455.0	68	455.05	-0.96%
1995-10-25	0	1.040	1.040	1.060	1.030	1.050	188,000	196,050	1.0428	459.5	459.5	468.3	455.0	463.9	426	460.71	0.97%
1995-10-24	0	1.030	1.030	1.050	-	-	0	0	-	455.0	455.0	463.9	-	-	0	-	0.00%
1995-10-23	0	1.030	1.030	1.050	1.020	1.020	10,000	10,200	1.0200	455.0	455.0	463.9	450.6	450.6	23	450.63	-1.90%
1995-10-20	0	1.050	1.050	1.070	1.050	1.060	374,000	393,950	1.0533	463.9	463.9	472.7	463.9	468.3	847	465.36	3.96%
1995-10-19	0	1.010	1.010	1.020	1.010	1.010	10,000	10,100	1.0100	446.2	446.2	450.6	446.2	446.2	23	446.21	1.00%
1995-10-18	0	1.010	1.010	1.040	1.000	1.020	95,000	96,300	1.0137	441.8	441.8	454.9	437.4	446.2	217	443.40	-0.98%
1995-10-17	0	1.020	1.010	1.030	1.010	1.020	50,000	50,700	1.0140	446.2	441.8	450.5	441.8	446.2	114	443.54	-0.97%
1995-10-16	0	1.030	1.010	1.060	1.030	1.050	195,000	202,110	1.0365	450.5	441.8	463.7	450.5	459.3	446	453.37	-0.96%
1995-10-13	0	1.040	1.040	1.050	1.030	1.040	93,000	96,350	1.0360	454.9	454.9	459.3	450.5	454.9	213	453.17	0.00%
1995-10-12	0	1.040	1.040	1.050	1.040	1.040	106,000	110,240	1.0400	454.9	454.9	459.3	454.9	454.9	242	454.91	-1.89%
1995-10-11	0	1.060	1.060	1.070	1.050	1.060	266,000	281,660	1.0589	463.7	463.7	468.0	459.3	463.7	608	463.17	0.00%
1995-10-10	0	1.060	1.050	1.080	1.060	1.100	290,000	315,200	1.0869	463.7	459.3	472.4	463.7	481.2	663	475.43	-3.64%
1995-10-09	0	1.100	1.100	1.120	1.080	1.120	389,000	428,810	1.1023	481.2	481.2	489.9	472.4	489.9	889	482.18	1.85%
1995-10-06	0	1.080	1.080	1.120	1.050	1.090	255,000	274,640	1.0770	472.4	472.4	489.9	459.3	476.8	583	471.11	0.00%
1995-10-05	0	1.080	1.070	1.080	1.050	1.090	344,000	369,230	1.0733	472.4	468.0	472.4	459.3	476.8	786	469.50	0.93%
1995-10-04	0	1.070	1.070	1.090	1.050	1.080	529,000	566,900	1.0716	468.0	468.0	476.8	459.3	472.4	1,209	468.76	3.88%
1995-10-03	0	1.030	1.030	1.070	0.980	1.020	140,000	141,400	1.0100	450.5	450.5	468.0	428.7	446.2	320	441.79	5.10%
1995-10-02	0	0.980	0.970	1.020	0.940	0.980	226,000	215,620	0.9541	428.7	424.3	446.2	411.2	428.7	517	417.33	11.36%
1995-09-29	0	0.880	0.880	0.900	0.880	0.880	10,000	8,800	0.8800	384.9	384.9	393.7	384.9	384.9	23	384.93	-2.22%
1995-09-28	0	0.900	0.870	0.910	0.900	0.900	99,000	89,100	0.9000	393.7	380.6	398.1	393.7	393.7	226	393.68	0.00%
1995-09-27	0	0.900	0.900	0.910	0.890	0.920	124,000	112,100	0.9040	393.7	393.7	398.1	389.3	402.4	283	395.44	0.00%
1995-09-26	0	0.900	0.900	0.920	0.880	0.920	161,000	144,330	0.8965	393.7	393.7	402.4	384.9	402.4	368	392.13	2.27%
1995-09-25	0	0.880	0.840	0.880	-	-	0	0	-	384.9	367.4	384.9	-	-	0	-	0.00%
1995-09-22	0	0.880	0.850	0.880	-	-	0	0	-	384.9	371.8	384.9	-	-	0	-	0.00%
1995-09-21	0	0.880	0.860	0.880	0.880	0.890	50,000	44,200	0.8840	384.9	376.2	384.9	384.9	389.3	114	386.68	0.00%
1995-09-20	0	0.880	0.880	0.900	0.880	0.890	136,000	120,940	0.8893	384.9	384.9	393.7	384.9	389.3	311	388.98	-1.12%
1995-09-19	0	0.890	0.860	0.890	0.870	0.890	437,000	384,160	0.8791	389.3	376.2	389.3	380.6	389.3	999	384.53	-2.20%
1995-09-18	0	0.910	0.880	0.910	0.900	0.910	40,000	36,330	0.9083	398.1	384.9	398.1	393.7	398.1	91	397.28	0.00%
1995-09-15	0	0.910	0.900	0.920	0.890	0.910	297,000	265,850	0.8951	398.1	393.7	402.4	389.3	398.1	679	391.54	-2.15%
1995-09-14	0	0.930	0.930	0.950	0.930	0.930	116,000	107,880	0.9300	406.8	406.8	415.5	406.8	406.8	265	406.80	0.00%
1995-09-13	0	0.930	0.900	0.930	0.880	0.930	213,000	193,630	0.9091	406.8	393.7	406.8	384.9	406.8	487	397.64	5.68%
1995-09-12	0	0.880	0.870	0.890	0.880	0.880	180,000	158,400	0.8800	384.9	380.6	389.3	384.9	384.9	412	384.93	-1.12%
1995-09-11	0	0.890	0.890	0.900	0.880	0.900	150,000	133,400	0.8893	389.3	389.3	393.7	384.9	393.7	343	389.01	2.30%
1995-09-08	0	0.870	0.870	0.880	0.870	0.870	46,000	40,020	0.8700	380.6	380.6	384.9	380.6	380.6	105	380.55	1.16%
1995-09-07	0	0.860	0.860	0.880	0.860	0.860	30,000	25,800	0.8600	376.2	376.2	384.9	376.2	376.2	69	376.18	-3.37%
1995-09-06	0	0.890	0.860	0.890	0.860	0.890	50,000	43,660	0.8732	389.3	376.2	389.3	376.2	389.3	114	381.95	3.49%
1995-09-05	0	0.860	0.860	0.880	0.850	0.870	125,000	107,500	0.8600	376.2	376.2	384.9	371.8	380.6	286	376.18	-2.27%
1995-09-04	0	0.880	0.860	0.880	0.880	0.880	16,000	14,080	0.8800	384.9	376.2	384.9	384.9	384.9	37	384.93	0.00%
1995-09-01	0	0.880	0.880	0.900	0.880	0.910	339,000	303,820	0.8962	384.9	384.9	393.7	384.9	398.1	775	392.02	0.00%
1995-08-31	0	0.880	0.880	0.950	0.880	0.980	190,000	173,000	0.9105	384.9	384.9	415.5	384.9	428.7	434	398.28	-15.38%
1995-08-30	0	1.040	1.000	1.040	1.000	1.040	60,000	61,200	1.0200	454.9	437.4	454.9	437.4	454.9	137	446.17	0.00%
1995-08-29	0	1.040	1.040	1.060	1.000	1.040	89,000	90,960	1.0220	454.9	454.9	463.7	437.4	454.9	203	447.05	0.00%
1995-08-25	0	1.040	1.040	1.090	-	-	0	0	-	454.9	454.9	476.8	-	-	0	-	0.00%
1995-08-24	0	1.040	1.040	1.070	1.010	1.040	35,000	35,590	1.0169	454.9	454.9	468.0	441.8	454.9	80	444.79	-0.95%
1995-08-23	0	1.050	1.010	1.090	1.050	1.050	10,000	10,500	1.0500	459.3	441.8	476.8	459.3	459.3	23	459.29	1.94%
1995-08-22	0	1.030	1.030	1.050	1.000	1.040	220,000	227,070	1.0321	450.5	450.5	459.3	437.4	454.9	503	451.47	0.98%
1995-08-21	0	1.020	-	1.050	1.020	1.020	31,000	31,620	1.0200	446.2	-	459.3	446.2	446.2	71	446.17	-5.56%
1995-08-18	0	1.080	1.040	1.080	-	-	0	0	-	472.4	454.9	472.4	-	-	0	-	0.00%
1995-08-17	0	1.080	1.020	1.080	1.050	1.080	141,000	148,080	1.0502	472.4	446.2	472.4	459.3	472.4	322	459.38	1.89%
1995-08-16	0	1.060	1.060	1.080	1.060	1.060	20,000	21,200	1.0600	463.7	463.7	472.4	463.7	463.7	46	463.66	0.00%
1995-08-15	0	1.060	1.030	1.100	-	-	0	0	-	463.7	450.5	481.2	-	-	0	-	0.00%
1995-08-14	0	1.060	1.030	1.100	-	-	0	0	-	463.7	450.5	481.2	-	-	0	-	0.00%
1995-08-11	0	1.060	1.060	1.070	1.040	1.120	236,000	255,300	1.0818	463.7	463.7	468.0	454.9	489.9	540	473.19	-5.36%
1995-08-10	0	1.120	1.120	1.130	1.120	1.120	131,000	146,720	1.1200	489.9	489.9	494.3	489.9	489.9	299	489.91	-1.75%
1995-08-09	0	1.140	1.120	1.140	1.120	1.140	28,000	31,760	1.1343	498.7	489.9	498.7	489.9	498.7	64	496.16	0.00%
1995-08-08	0	1.140	1.100	1.140	1.140	1.170	130,000	149,800	1.1523	498.7	481.2	498.7	498.7	511.8	297	504.04	-2.56%
1995-08-07	0	1.170	1.150	1.170	1.170	1.170	100,000	117,000	1.1700	511.8	503.0	511.8	511.8	511.8	229	511.78	0.00%
1995-08-04	0	1.170	1.170	1.200	1.150	1.170	58,000	66,940	1.1541	511.8	511.8	524.9	503.0	511.8	133	504.84	0.86%
1995-08-03	0	1.160	1.160	1.170	1.150	1.160	64,000	73,970	1.1558	507.4	507.4	511.8	503.0	507.4	146	505.56	-0.85%
1995-08-02	0	1.170	1.170	1.200	1.170	1.190	110,000	129,700	1.1791	511.8	511.8	524.9	511.8	520.5	251	515.76	-1.68%
1995-08-01	0	1.190	1.170	1.190	-	-	0	0	-	520.5	511.8	520.5	-	-	0	-	-0.83%
1995-07-31	0	1.200	1.160	1.200	-	-	0	0	-	524.9	507.4	524.9	-	-	0	-	0.00%
1995-07-28	0	1.200	1.200	1.210	1.180	1.220	240,000	287,950	1.1998	524.9	524.9	529.3	516.2	533.6	549	524.81	0.84%
1995-07-27	0	1.190	1.170	1.190	1.150	1.190	175,000	203,150	1.1609	520.5	511.8	520.5	503.0	520.5	400	507.78	0.00%
1995-07-26	0	1.190	1.150	1.200	-	-	0	0	-	520.5	503.0	524.9	-	-	0	-	0.00%
1995-07-25	0	1.190	1.150	-	-	-	0	0	-	520.5	503.0	-	-	-	0	-	0.00%
1995-07-24	0	1.190	1.190	1.200	-	-	0	0	-	520.5	520.5	524.9	-	-	0	-	0.85%
1995-07-21	0	1.180	1.180	1.200	-	-	0	0	-	516.2	516.2	524.9	-	-	0	-	0.85%
1995-07-20	0	1.170	1.170	1.180	1.150	1.170	196,000	226,960	1.1580	511.8	511.8	516.2	503.0	511.8	448	506.51	-0.85%
1995-07-19	0	1.180	1.180	1.230	1.170	1.230	186,000	219,410	1.1796	516.2	516.2	538.0	511.8	538.0	425	515.99	-2.48%
1995-07-18	0	1.210	1.210	1.220	1.210	1.230	208,000	252,880	1.2158	529.3	529.3	533.6	529.3	538.0	476	531.80	-2.42%
1995-07-17	0	1.240	1.220	1.240	1.220	1.240	303,000	371,220	1.2251	542.4	533.6	542.4	533.6	542.4	693	535.90	-0.80%
1995-07-14	0	1.250	1.240	1.250	1.230	1.250	196,000	243,000	1.2398	546.8	542.4	546.8	538.0	546.8	448	542.31	0.00%
1995-07-13	0	1.250	1.230	1.250	1.230	1.260	652,000	811,670	1.2449	546.8	538.0	546.8	538.0	551.1	1,491	544.54	0.81%
1995-07-12	0	1.240	1.230	1.250	1.240	1.280	342,000	429,300	1.2553	542.4	538.0	546.8	542.4	559.9	782	549.07	-2.36%
1995-07-11	0	1.270	1.260	1.270	1.240	1.280	412,000	517,170	1.2553	555.5	551.1	555.5	542.4	559.9	942	549.08	3.25%
1995-07-10	0	1.230	1.220	1.250	1.210	1.250	222,000	275,900	1.2428	538.0	533.6	546.8	529.3	546.8	508	543.62	0.00%
1995-07-07	0	1.230	1.230	1.240	1.200	1.300	806,000	1,004,490	1.2463	538.0	538.0	542.4	524.9	568.6	1,843	545.14	1.65%
1995-07-06	0	1.210	1.200	1.220	1.210	1.230	270,000	330,350	1.2235	529.3	524.9	533.6	529.3	538.0	617	535.19	-3.20%
1995-07-05	0	1.250	1.240	1.250	1.220	1.300	1,040,000	1,294,100	1.2443	546.8	542.4	546.8	533.6	568.6	2,378	544.29	-2.34%
1995-07-04	0	1.280	1.280	1.290	1.270	1.340	2,362,000	3,069,080	1.2994	559.9	559.9	564.3	555.5	586.1	5,400	568.36	-1.54%
1995-07-03	0	1.300	1.300	1.310	1.130	1.360	3,979,000	5,059,190	1.2715	568.6	568.6	573.0	494.3	594.9	9,097	556.16	17.12%
1995-06-30	0	1.110	1.110	1.130	0.920	1.180	2,314,000	2,601,420	1.1242	485.5	485.5	494.3	402.4	516.2	5,290	491.75	23.33%
1995-06-29	0	0.900	0.890	0.920	0.860	0.900	261,000	229,370	0.8788	393.7	389.3	402.4	376.2	393.7	597	384.41	7.14%
1995-06-28	0	0.840	0.820	0.850	0.840	0.840	40,000	33,600	0.8400	367.4	358.7	371.8	367.4	367.4	91	367.43	2.44%
1995-06-27	0	0.820	0.810	0.840	0.820	0.820	142,000	116,440	0.8200	358.7	354.3	367.4	358.7	358.7	325	358.68	0.00%
1995-06-26	0	0.820	0.820	0.840	0.810	0.820	23,000	18,730	0.8143	358.7	358.7	367.4	354.3	358.7	53	356.21	-2.38%
1995-06-23	0	0.840	0.820	0.840	0.820	0.840	38,000	31,360	0.8253	367.4	358.7	367.4	358.7	367.4	87	360.98	3.70%
1995-06-22	0	0.810	0.810	0.840	0.800	0.830	71,000	58,660	0.8262	354.3	354.3	367.4	349.9	363.1	162	361.39	0.00%
1995-06-21	0	0.810	0.800	0.810	0.810	0.810	20,000	16,200	0.8100	354.3	349.9	354.3	354.3	354.3	46	354.31	0.00%
1995-06-20	0	0.810	0.810	0.840	0.810	0.810	65,000	52,650	0.8100	354.3	354.3	367.4	354.3	354.3	149	354.31	-2.41%
1995-06-16	0	0.830	0.810	0.830	0.820	0.830	100,000	82,600	0.8260	363.1	354.3	363.1	358.7	363.1	229	361.31	1.22%
1995-06-15	0	0.820	0.820	0.830	0.820	0.840	30,000	25,000	0.8333	358.7	358.7	363.1	358.7	367.4	69	364.51	-1.20%
1995-06-14	0	0.830	0.810	0.840	0.830	0.830	50,000	41,500	0.8300	363.1	354.3	367.4	363.1	363.1	114	363.06	2.47%
1995-06-13	0	0.810	0.800	0.840	-	-	0	0	-	354.3	349.9	367.4	-	-	0	-	0.00%
1995-06-12	0	0.810	0.800	0.850	0.810	0.810	10,000	8,100	0.8100	354.3	349.9	371.8	354.3	354.3	23	354.31	-2.41%
1995-06-09	0	0.830	0.830	0.870	-	-	0	0	-	363.1	363.1	380.6	-	-	0	-	0.00%
1995-06-08	0	0.830	0.830	0.870	0.830	0.860	16,000	13,520	0.8450	363.1	363.1	380.6	363.1	376.2	37	369.62	0.00%
1995-06-07	0	0.830	0.820	0.860	-	-	0	0	-	363.1	358.7	376.2	-	-	0	-	0.00%
1995-06-06	0	0.830	0.830	0.870	0.830	0.830	55,000	45,650	0.8300	363.1	363.1	380.6	363.1	363.1	126	363.06	0.00%
1995-06-05	0	0.830	0.830	0.840	0.820	0.840	72,000	59,860	0.8314	363.1	363.1	367.4	358.7	367.4	165	363.66	-1.19%
1995-06-01	0	0.840	0.820	0.870	-	-	0	0	-	367.4	358.7	380.6	-	-	0	-	0.00%
1995-05-31	0	0.840	0.830	0.860	0.830	0.850	180,000	151,200	0.8400	367.4	363.1	376.2	363.1	371.8	412	367.43	0.00%
1995-05-30	0	0.840	0.840	0.860	0.820	0.840	71,000	59,580	0.8392	367.4	367.4	376.2	358.7	367.4	162	367.06	-2.33%
1995-05-29	0	0.860	0.830	0.860	0.800	0.860	37,000	30,570	0.8262	376.2	363.1	376.2	349.9	376.2	85	361.40	3.61%
1995-05-26	0	0.830	0.820	0.850	0.810	0.830	155,000	126,650	0.8171	363.1	358.7	371.8	354.3	363.1	354	357.41	0.00%
1995-05-25	0	0.830	0.830	0.850	0.830	0.830	80,000	66,400	0.8300	363.1	363.1	371.8	363.1	363.1	183	363.06	-2.35%
1995-05-24	0	0.850	0.840	0.870	0.840	0.860	254,000	215,520	0.8485	371.8	367.4	380.6	367.4	376.2	581	371.15	-1.16%
1995-05-23	0	0.860	0.860	0.870	0.810	0.870	347,000	300,110	0.8649	376.2	376.2	380.6	354.3	380.6	793	378.31	3.61%
1995-05-22	0	0.830	0.800	0.830	0.770	0.830	120,000	97,000	0.8083	363.1	349.9	363.1	336.8	363.1	274	353.58	6.41%
1995-05-19	0	0.780	0.770	0.800	0.760	0.780	76,000	58,360	0.7679	341.2	336.8	349.9	332.4	341.2	174	335.89	2.63%
1995-05-18	0	0.760	0.760	0.780	-	-	0	0	-	332.4	332.4	341.2	-	-	0	-	0.00%
1995-05-17	0	0.760	0.760	0.780	0.750	0.760	110,000	82,800	0.7527	332.4	332.4	341.2	328.1	332.4	251	329.26	0.00%
1995-05-16	0	0.760	0.760	0.780	0.760	0.760	10,000	7,600	0.7600	332.4	332.4	341.2	332.4	332.4	23	332.44	-1.30%
1995-05-15	0	0.770	0.750	0.770	0.750	0.780	60,000	46,300	0.7717	336.8	328.1	336.8	328.1	341.2	137	337.54	-1.28%
1995-05-12	0	0.780	0.780	0.810	0.780	0.780	130,000	101,400	0.7800	341.2	341.2	354.3	341.2	341.2	297	341.19	0.00%
1995-05-11	0	0.780	0.780	0.790	0.770	0.790	141,000	109,130	0.7740	341.2	341.2	345.6	336.8	345.6	322	338.55	1.30%
1995-05-10	0	0.770	0.770	0.790	0.770	0.780	98,000	75,860	0.7741	336.8	336.8	345.6	336.8	341.2	224	338.60	1.32%
1995-05-09	0	0.760	0.740	0.780	0.730	0.760	135,000	101,050	0.7485	332.4	323.7	341.2	319.3	332.4	309	327.42	2.70%
1995-05-08	0	0.740	0.710	0.740	0.710	0.740	40,000	28,580	0.7145	323.7	310.6	323.7	310.6	323.7	91	312.53	1.37%
1995-05-05	0	0.730	0.730	0.750	0.730	0.740	124,000	91,520	0.7381	319.3	319.3	328.1	319.3	323.7	283	322.84	-1.35%
1995-05-04	0	0.740	0.710	0.740	0.730	0.740	60,000	43,860	0.7310	323.7	310.6	323.7	319.3	323.7	137	319.75	0.00%
1995-05-03	0	0.740	0.700	0.740	0.740	0.740	100,000	74,000	0.7400	323.7	306.2	323.7	323.7	323.7	229	323.69	0.00%
1995-05-02	0	0.740	0.740	0.750	0.740	0.740	28,000	20,720	0.7400	323.7	323.7	328.1	323.7	323.7	64	323.69	0.00%
1995-05-01	0	0.740	0.720	0.760	0.740	0.740	100,000	74,000	0.7400	323.7	314.9	332.4	323.7	323.7	229	323.69	0.00%
1995-04-28	0	0.740	0.730	0.740	0.730	0.760	234,000	171,950	0.7348	323.7	319.3	323.7	319.3	332.4	535	321.43	0.00%
1995-04-27	0	0.740	0.740	0.780	0.740	0.740	32,000	23,680	0.7400	323.7	323.7	341.2	323.7	323.7	73	323.69	1.37%
1995-04-26	0	0.730	0.730	0.770	0.730	0.730	26,000	18,980	0.7300	319.3	319.3	336.8	319.3	319.3	59	319.31	-5.19%
1995-04-25	0	0.770	0.750	0.790	0.750	0.770	90,000	69,100	0.7678	336.8	328.1	345.6	328.1	336.8	206	335.84	2.67%
1995-04-24	0	0.750	0.750	0.780	0.750	0.750	7,000	5,250	0.7500	328.1	328.1	341.2	328.1	328.1	16	328.06	-1.32%
1995-04-21	0	0.760	0.760	0.800	0.760	0.780	114,000	87,160	0.7646	332.4	332.4	349.9	332.4	341.2	261	334.43	-2.56%
1995-04-20	0	0.780	0.780	0.800	0.780	0.780	70,000	54,600	0.7800	341.2	341.2	349.9	341.2	341.2	160	341.19	4.00%
1995-04-19	0	0.750	0.750	-	0.740	0.740	112,000	82,880	0.7400	328.1	328.1	-	323.7	323.7	256	323.69	1.35%
1995-04-18	0	0.740	0.740	-	0.740	0.750	80,000	59,700	0.7463	323.7	323.7	-	323.7	328.1	183	326.42	-3.90%
1995-04-13	0	0.770	0.770	0.800	0.760	0.770	100,000	76,520	0.7652	336.8	336.8	349.9	332.4	336.8	229	334.71	-3.75%
1995-04-12	0	0.800	0.770	0.800	-	-	0	0	-	349.9	336.8	349.9	-	-	0	-	0.00%
1995-04-11	0	0.800	-	0.800	-	-	0	0	-	349.9	-	349.9	-	-	0	-	-1.23%
1995-04-10	0	0.810	-	-	-	-	0	0	-	354.3	-	-	-	-	0	-	0.00%
1995-04-07	0	0.810	0.780	0.810	-	-	0	0	-	354.3	341.2	354.3	-	-	0	-	0.00%
1995-04-06	0	0.810	-	0.810	-	-	0	0	-	354.3	-	354.3	-	-	0	-	0.00%
1995-04-04	0	0.810	-	0.810	0.810	0.810	20,000	16,200	0.8100	354.3	-	354.3	354.3	354.3	46	354.31	2.53%
1995-04-03	0	0.790	0.770	0.790	0.800	0.800	4,000	3,200	0.8000	345.6	336.8	345.6	349.9	349.9	9	349.93	0.00%
1995-03-31	0	0.790	-	0.800	0.790	0.790	34,000	26,860	0.7900	345.6	-	349.9	345.6	345.6	78	345.56	-1.25%
1995-03-30	0	0.800	0.790	0.810	0.800	0.800	20,000	16,000	0.8000	349.9	345.6	354.3	349.9	349.9	46	349.93	-1.23%
1995-03-29	0	0.810	0.790	0.810	0.800	0.810	30,000	24,200	0.8067	354.3	345.6	354.3	349.9	354.3	69	352.85	0.00%
1995-03-28	0	0.810	0.800	0.810	0.810	0.810	75,000	60,750	0.8100	354.3	349.9	354.3	354.3	354.3	171	354.31	0.00%
1995-03-27	0	0.810	0.790	0.830	-	-	0	0	-	354.3	345.6	363.1	-	-	0	-	0.00%
1995-03-24	0	0.810	0.790	0.830	0.810	0.810	30,000	24,300	0.8100	354.3	345.6	363.1	354.3	354.3	69	354.31	1.25%
1995-03-23	0	0.800	0.800	0.830	0.800	0.800	30,000	24,000	0.8000	349.9	349.9	363.1	349.9	349.9	69	349.93	-1.23%
1995-03-22	0	0.810	0.810	0.830	0.810	0.810	85,000	68,850	0.8100	354.3	354.3	363.1	354.3	354.3	194	354.31	0.00%
1995-03-21	0	0.810	0.800	0.820	0.790	0.820	126,000	102,140	0.8106	354.3	349.9	358.7	345.6	358.7	288	354.59	3.85%
1995-03-20	0	0.800	0.800	0.820	0.790	0.830	35,000	28,050	0.8014	341.2	341.2	349.7	336.9	354.0	82	341.80	0.00%
1995-03-17	0	0.800	0.800	0.820	-	-	0	0	-	341.2	341.2	349.7	-	-	0	-	0.00%
1995-03-16	0	0.800	0.800	0.830	0.800	0.820	39,000	31,280	0.8021	341.2	341.2	354.0	341.2	349.7	91	342.06	-3.61%
1995-03-15	0	0.830	0.800	0.850	-	-	0	0	-	354.0	341.2	362.5	-	-	0	-	0.00%
1995-03-14	0	0.830	0.800	0.830	0.800	0.830	70,000	56,500	0.8071	354.0	341.2	354.0	341.2	354.0	164	344.23	1.22%
1995-03-13	0	0.820	0.800	0.840	-	-	0	0	-	349.7	341.2	358.2	-	-	0	-	0.00%
1995-03-10	0	0.820	0.810	0.820	0.800	0.820	112,000	89,870	0.8024	349.7	345.5	349.7	341.2	349.7	263	342.21	2.50%
1995-03-09	0	0.800	0.800	0.810	0.800	0.810	96,000	77,260	0.8048	341.2	341.2	345.5	341.2	345.5	225	343.23	-2.44%
1995-03-08	0	0.820	0.800	0.820	0.790	0.820	176,000	139,510	0.7927	349.7	341.2	349.7	336.9	349.7	413	338.06	0.00%
1995-03-07	0	0.820	0.820	0.830	0.820	0.830	116,000	95,620	0.8243	349.7	349.7	354.0	349.7	354.0	272	351.55	0.00%
1995-03-06	0	0.820	0.820	0.850	-	-	0	0	-	349.7	349.7	362.5	-	-	0	-	0.00%
1995-03-03	0	0.820	0.820	0.850	0.810	0.820	76,000	61,920	0.8147	349.7	349.7	362.5	345.5	349.7	178	347.47	1.23%
1995-03-02	0	0.810	0.800	0.810	0.810	0.820	140,000	113,900	0.8136	345.5	341.2	345.5	345.5	349.7	328	346.97	-1.22%
1995-03-01	0	0.820	0.810	0.820	0.810	0.830	294,000	241,180	0.8203	349.7	345.5	349.7	345.5	354.0	689	349.86	-1.20%
1995-02-28	0	0.830	0.800	0.830	0.810	0.830	356,000	290,280	0.8154	354.0	341.2	354.0	345.5	354.0	835	347.75	1.22%
1995-02-27	0	0.820	0.810	0.820	0.800	0.850	270,000	219,050	0.8113	349.7	345.5	349.7	341.2	362.5	633	346.00	-1.20%
1995-02-24	0	0.830	0.830	0.860	0.800	0.830	141,000	116,540	0.8265	354.0	354.0	366.8	341.2	354.0	331	352.50	0.00%
1995-02-23	0	0.830	0.800	0.840	0.830	0.830	20,000	16,600	0.8300	354.0	341.2	358.2	354.0	354.0	47	353.98	3.75%
1995-02-22	0	0.800	0.800	0.840	0.800	0.850	198,000	165,450	0.8356	341.2	341.2	358.2	341.2	362.5	464	356.37	-6.98%
1995-02-21	0	0.860	0.850	0.890	0.850	0.890	134,000	116,120	0.8666	366.8	362.5	379.6	362.5	379.6	314	369.58	-2.27%
1995-02-20	0	0.880	0.860	0.880	-	-	0	0	-	375.3	366.8	375.3	-	-	0	-	-1.12%
1995-02-17	0	0.890	0.870	0.890	0.860	0.890	44,000	38,400	0.8727	379.6	371.0	379.6	366.8	379.6	103	372.20	1.14%
1995-02-16	0	0.880	0.870	0.900	0.880	0.900	210,000	187,900	0.8948	375.3	371.0	383.8	375.3	383.8	492	381.60	-2.22%
1995-02-15	0	0.900	0.900	-	0.860	0.900	554,000	484,530	0.8746	383.8	383.8	-	366.8	383.8	1,299	373.00	2.27%
1995-02-14	0	0.880	0.860	0.890	0.880	0.900	334,000	296,060	0.8864	375.3	366.8	379.6	375.3	383.8	783	378.04	-1.12%
1995-02-13	0	0.890	0.880	0.900	0.890	0.890	20,000	17,800	0.8900	379.6	375.3	383.8	379.6	379.6	47	379.57	-1.11%
1995-02-10	0	0.900	0.890	0.900	0.890	0.910	256,000	229,840	0.8978	383.8	379.6	383.8	379.6	388.1	600	382.90	-1.10%
1995-02-09	0	0.910	0.890	0.920	0.900	0.920	150,000	136,450	0.9097	388.1	379.6	392.4	383.8	392.4	352	387.96	2.25%
1995-02-08	0	0.890	0.880	0.900	0.860	0.900	328,000	290,420	0.8854	379.6	375.3	383.8	366.8	383.8	769	377.62	3.49%
1995-02-07	0	0.860	0.860	0.890	0.860	0.890	52,000	45,650	0.8779	366.8	366.8	379.6	366.8	379.6	122	374.40	-1.15%
1995-02-06	0	0.870	0.870	0.920	0.850	0.910	58,000	50,520	0.8710	371.0	371.0	392.4	362.5	388.1	136	371.48	2.35%
1995-02-03	0	0.850	0.850	0.900	0.850	0.900	34,000	30,000	0.8824	362.5	362.5	383.8	362.5	383.8	80	376.31	-3.41%
1995-01-30	0	0.880	0.850	0.920	-	-	0	0	-	375.3	362.5	392.4	-	-	0	-	0.00%
1995-01-27	0	0.880	0.830	0.900	0.790	0.880	104,000	87,770	0.8439	375.3	354.0	383.8	336.9	375.3	244	359.93	2.33%
1995-01-26	0	0.860	-	0.860	0.830	0.860	82,000	68,620	0.8368	366.8	-	366.8	354.0	366.8	192	356.89	1.18%
1995-01-25	0	0.850	0.840	0.870	0.850	0.850	50,000	42,500	0.8500	362.5	358.2	371.0	362.5	362.5	117	362.51	2.41%
1995-01-24	0	0.830	0.830	0.860	0.830	0.840	20,000	16,650	0.8325	354.0	354.0	366.8	354.0	358.2	47	355.05	-2.35%
1995-01-23	0	0.850	0.850	0.880	0.850	0.900	90,000	77,950	0.8661	362.5	362.5	375.3	362.5	383.8	211	369.38	-9.57%
1995-01-20	0	0.940	0.910	-	0.900	0.940	130,000	119,900	0.9223	400.9	388.1	-	383.8	400.9	305	393.35	0.00%
1995-01-19	0	0.940	0.940	0.970	0.940	0.950	165,000	156,650	0.9494	400.9	400.9	413.7	400.9	405.2	387	404.90	-1.05%
1995-01-18	0	0.950	0.950	0.970	0.950	0.970	229,000	218,850	0.9557	405.2	405.2	413.7	405.2	413.7	537	407.58	-6.86%
1995-01-17	0	1.020	1.020	1.040	1.020	1.020	39,000	39,780	1.0200	435.0	435.0	443.5	435.0	435.0	91	435.01	0.00%
1995-01-16	0	1.020	1.000	1.030	1.000	1.040	152,000	156,520	1.0297	435.0	426.5	439.3	426.5	443.5	356	439.16	4.08%
1995-01-13	0	0.980	-	0.980	0.950	1.010	165,000	163,320	0.9898	418.0	-	418.0	405.2	430.7	387	422.14	-2.00%
1995-01-12	0	1.000	0.970	1.000	0.980	1.000	170,000	168,800	0.9929	426.5	413.7	426.5	418.0	426.5	399	423.47	4.17%
1995-01-11	0	0.960	0.960	-	-	-	0	0	-	409.4	409.4	-	-	-	0	-	0.00%
1995-01-10	0	0.960	0.960	1.000	0.960	0.960	29,000	27,840	0.9600	409.4	409.4	426.5	409.4	409.4	68	409.42	0.00%
1995-01-09	0	0.960	-	0.960	0.960	0.960	6,000	5,760	0.9600	409.4	-	409.4	409.4	409.4	14	409.42	-1.03%
1995-01-06	0	0.970	0.970	0.990	0.970	0.990	31,000	30,270	0.9765	413.7	413.7	422.2	413.7	422.2	73	416.44	-2.02%
1995-01-05	0	0.990	0.990	1.020	0.990	0.990	15,000	14,850	0.9900	422.2	422.2	435.0	422.2	422.2	35	422.22	1.02%
1995-01-04	0	0.980	0.980	1.040	0.970	0.990	58,000	56,810	0.9795	418.0	418.0	443.5	413.7	422.2	136	417.73	-2.00%
1995-01-03	0	1.000	0.980	1.020	1.000	1.020	35,000	35,100	1.0029	426.5	418.0	435.0	426.5	435.0	82	427.70	-5.66%
1994-12-30	0	1.060	1.030	1.100	1.050	1.060	64,000	67,650	1.0570	452.1	439.3	469.1	447.8	452.1	150	450.81	-0.93%
1994-12-29	0	1.070	1.050	1.070	1.060	1.090	132,000	142,440	1.0791	456.3	447.8	456.3	452.1	464.9	310	460.21	0.00%
1994-12-28	0	1.070	1.070	1.090	1.070	1.090	122,000	132,540	1.0864	456.3	456.3	464.9	456.3	464.9	286	463.33	0.94%
1994-12-23	0	1.060	1.060	1.080	1.020	1.060	169,000	175,670	1.0395	452.1	452.1	460.6	435.0	452.1	396	443.31	3.92%
1994-12-22	0	1.020	1.020	1.070	1.020	1.020	100,000	102,000	1.0200	435.0	435.0	456.3	435.0	435.0	234	435.01	-2.86%
1994-12-21	0	1.050	1.030	1.080	1.050	1.050	68,000	71,040	1.0447	447.8	439.3	460.6	447.8	447.8	159	445.55	0.00%
1994-12-20	0	1.050	1.040	1.070	-	-	0	0	-	447.8	443.5	456.3	-	-	0	-	0.00%
1994-12-19	0	1.050	1.040	1.070	1.050	1.090	245,000	261,700	1.0682	447.8	443.5	456.3	447.8	464.9	574	455.55	-0.94%
1994-12-16	0	1.060	1.060	1.080	1.040	1.120	673,000	726,480	1.0795	452.1	452.1	460.6	443.5	477.7	1,578	460.37	3.92%
1994-12-15	0	1.020	1.020	1.040	1.020	1.040	386,000	397,560	1.0299	435.0	435.0	443.5	435.0	443.5	905	439.25	0.00%
1994-12-14	0	1.020	1.000	1.020	1.020	1.040	382,000	392,040	1.0263	435.0	426.5	435.0	435.0	443.5	896	437.69	0.00%
1994-12-13	0	1.020	1.000	1.020	1.010	1.050	195,000	199,120	1.0211	435.0	426.5	435.0	430.7	447.8	457	435.49	3.03%
1994-12-12	0	0.990	0.950	1.010	0.990	0.990	43,000	42,570	0.9900	422.2	405.2	430.7	422.2	422.2	101	422.22	0.00%
1994-12-09	0	0.990	0.990	1.000	0.980	1.030	495,000	497,360	1.0048	422.2	422.2	426.5	418.0	439.3	1,161	428.52	-6.60%
1994-12-08	0	1.060	1.020	1.060	1.060	1.140	313,000	346,320	1.1065	452.1	435.0	452.1	452.1	486.2	734	471.88	-7.02%
1994-12-07	0	1.140	1.140	1.150	1.130	1.140	385,000	438,280	1.1384	486.2	486.2	490.5	481.9	486.2	903	485.50	-1.72%
1994-12-06	0	1.160	1.160	-	1.140	1.160	232,422	267,172	1.1495	494.7	494.7	-	486.2	494.7	545	490.25	0.87%
1994-12-05	0	1.150	1.140	1.160	1.120	1.180	285,000	330,500	1.1596	490.5	486.2	494.7	477.7	503.2	668	494.57	-3.36%
1994-12-02	0	1.190	1.190	1.200	1.110	1.190	344,000	398,880	1.1595	507.5	507.5	511.8	473.4	507.5	807	494.52	-0.83%
1994-12-01	0	1.200	1.160	1.200	1.200	1.250	340,000	412,500	1.2132	511.8	494.7	511.8	511.8	533.1	797	517.42	-1.64%
1994-11-30	0	1.220	1.220	1.250	1.180	1.300	385,000	479,480	1.2454	520.3	520.3	533.1	503.2	554.4	903	531.14	-6.87%
1994-11-29	0	1.310	1.310	1.330	1.310	1.340	208,000	277,450	1.3339	558.7	558.7	567.2	558.7	571.5	488	568.88	-2.24%
1994-11-28	0	1.340	1.330	1.340	1.330	1.370	175,000	233,860	1.3363	571.5	567.2	571.5	567.2	584.3	410	569.93	-1.47%
1994-11-25	0	1.360	1.350	1.360	1.340	1.360	232,000	313,500	1.3513	580.0	575.8	580.0	571.5	580.0	544	576.30	-3.55%
1994-11-24	0	1.410	-	1.420	1.400	1.440	330,000	466,900	1.4148	601.3	-	605.6	597.1	614.1	774	603.41	-3.42%
1994-11-23	0	1.460	1.460	1.480	1.420	1.500	108,000	156,210	1.4464	622.7	622.7	631.2	605.6	639.7	253	616.86	-2.67%
1994-11-22	0	1.500	1.470	1.520	1.500	1.550	75,000	113,840	1.5179	639.7	626.9	648.3	639.7	661.0	176	647.34	-6.25%
1994-11-21	0	1.600	1.580	1.600	1.610	1.610	19,000	30,590	1.6100	682.4	673.8	682.4	686.6	686.6	45	686.64	-0.62%
1994-11-18	0	1.610	1.610	1.620	1.580	1.620	305,000	486,070	1.5937	686.6	686.6	690.9	673.8	690.9	715	679.67	2.55%
1994-11-17	0	1.570	1.570	1.600	1.570	1.590	90,000	141,800	1.5756	669.6	669.6	682.4	669.6	678.1	211	671.95	-1.26%
1994-11-16	0	1.590	1.590	1.620	1.590	1.600	83,000	132,270	1.5936	678.1	678.1	690.9	678.1	682.4	195	679.65	-1.85%
1994-11-15	0	1.620	1.620	1.650	1.620	1.630	120,000	194,840	1.6237	690.9	690.9	703.7	690.9	695.2	281	692.47	0.62%
1994-11-14	0	1.610	1.600	1.650	1.580	1.610	73,000	116,460	1.5953	686.6	682.4	703.7	673.8	686.6	171	680.39	1.26%
1994-11-11	0	1.590	1.580	1.590	1.560	1.590	170,000	268,200	1.5776	678.1	673.8	678.1	665.3	678.1	399	672.84	-0.62%
1994-11-10	0	1.600	1.580	1.610	1.600	1.610	36,000	57,860	1.6072	682.4	673.8	686.6	682.4	686.6	84	685.45	-0.62%
1994-11-09	0	1.610	1.590	1.620	1.610	1.620	99,000	159,840	1.6145	686.6	678.1	690.9	686.6	690.9	232	688.58	-0.62%
1994-11-08	0	1.620	1.610	1.620	1.620	1.640	213,000	345,360	1.6214	690.9	686.6	690.9	690.9	699.4	499	691.50	-1.22%
1994-11-07	0	1.640	1.640	1.660	1.640	1.690	42,000	69,520	1.6552	699.4	699.4	708.0	699.4	720.8	98	705.93	-2.38%
1994-11-04	0	1.680	1.670	1.680	1.670	1.740	523,000	891,820	1.7052	716.5	712.2	716.5	712.2	742.1	1,226	727.24	-1.18%
1994-11-03	0	1.700	1.680	1.700	1.700	1.720	446,000	761,690	1.7078	725.0	716.5	725.0	725.0	733.5	1,046	728.36	-1.16%
1994-11-02	0	1.720	1.720	1.730	1.680	1.730	286,000	490,660	1.7156	733.5	733.5	737.8	716.5	737.8	671	731.67	2.38%
1994-11-01	0	1.680	1.680	1.710	1.680	1.740	440,000	757,080	1.7206	716.5	716.5	729.3	716.5	742.1	1,032	733.82	-5.08%
1994-10-31	0	1.770	1.770	1.780	1.650	1.770	1,238,000	2,124,060	1.7157	754.9	754.9	759.1	703.7	754.9	2,903	731.72	7.93%
1994-10-28	0	1.640	1.640	1.660	1.620	1.650	190,000	311,900	1.6416	699.4	699.4	708.0	690.9	703.7	446	700.10	1.86%
1994-10-27	0	1.610	1.600	1.620	1.590	1.610	176,000	282,190	1.6034	686.6	682.4	690.9	678.1	686.6	413	683.80	0.00%
1994-10-26	0	1.610	1.580	1.610	1.590	1.620	77,000	123,390	1.6025	686.6	673.8	686.6	678.1	690.9	181	683.42	-1.23%
1994-10-25	0	1.630	1.630	1.640	1.600	1.640	104,000	169,180	1.6267	695.2	695.2	699.4	682.4	699.4	244	693.77	3.16%
1994-10-24	0	1.580	-	-	-	-	0	0	-	673.8	-	-	-	-	0	-	0.00%
1994-10-21	0	1.580	1.580	1.600	1.580	1.580	10,000	15,800	1.5800	673.8	673.8	682.4	673.8	673.8	23	673.84	-1.86%
1994-10-20	0	1.610	1.580	1.620	1.570	1.610	80,000	126,860	1.5858	686.6	673.8	690.9	669.6	686.6	188	676.29	1.26%
1994-10-19	0	1.590	1.570	1.590	1.580	1.600	385,000	611,300	1.5878	678.1	669.6	678.1	673.8	682.4	903	677.17	-1.85%
1994-10-18	0	1.620	1.610	1.620	1.610	1.650	170,000	277,300	1.6312	690.9	686.6	690.9	686.6	703.7	399	695.67	-2.41%
1994-10-17	0	1.660	1.650	1.660	1.660	1.680	310,000	520,100	1.6777	708.0	703.7	708.0	708.0	716.5	727	715.53	-1.19%
1994-10-14	0	1.680	1.680	1.690	1.620	1.700	550,000	920,120	1.6729	716.5	716.5	720.8	690.9	725.0	1,290	713.48	5.00%
1994-10-12	0	1.600	1.600	1.610	1.580	1.610	215,000	343,680	1.5985	682.4	682.4	686.6	673.8	686.6	504	681.74	1.27%
1994-10-11	0	1.580	1.580	1.600	1.580	1.580	133,000	209,140	1.5725	673.8	673.8	682.4	673.8	673.8	312	670.64	1.28%
1994-10-10	0	1.560	1.560	1.580	1.560	1.580	118,000	184,680	1.5651	665.3	665.3	673.8	665.3	673.8	277	667.48	-0.64%
1994-10-07	0	1.570	1.570	1.600	1.560	1.580	165,000	259,350	1.5718	669.6	669.6	682.4	665.3	673.8	387	670.35	-0.63%
1994-10-06	0	1.580	-	1.600	1.580	1.600	60,000	95,600	1.5933	673.8	-	682.4	673.8	682.4	141	679.53	-1.25%
1994-10-05	0	1.600	-	1.620	1.600	1.630	102,000	164,100	1.6088	682.4	-	690.9	682.4	695.2	239	686.13	-1.84%
1994-10-04	0	1.630	1.590	1.630	1.630	1.630	20,000	32,600	1.6300	695.2	678.1	695.2	695.2	695.2	47	695.17	1.87%
1994-10-03	0	1.600	1.570	1.620	1.600	1.600	41,000	65,600	1.6000	682.4	669.6	690.9	682.4	682.4	96	682.37	-1.23%
1994-09-30	0	1.620	-	1.620	1.620	1.620	92,000	149,040	1.6200	690.9	-	690.9	690.9	690.9	216	690.90	0.00%
1994-09-29	0	1.620	1.580	1.620	1.570	1.620	102,000	161,690	1.5852	690.9	673.8	690.9	669.6	690.9	239	676.06	1.25%
1994-09-28	0	1.600	1.590	1.600	1.580	1.610	245,000	391,000	1.5959	682.4	678.1	682.4	673.8	686.6	574	680.63	0.63%
1994-09-27	0	1.590	1.585	1.590	1.580	1.600	200,000	316,800	1.5840	678.1	676.0	678.1	673.8	682.4	469	675.55	0.00%
1994-09-26	0	1.590	1.590	1.600	1.590	1.600	169,000	268,810	1.5906	678.1	678.1	682.4	678.1	682.4	396	678.36	-0.62%
1994-09-23	0	1.600	1.580	1.620	1.600	1.600	10,000	16,000	1.6000	682.4	673.8	690.9	682.4	682.4	23	682.37	-1.23%
1994-09-22	0	1.620	1.600	1.620	1.600	1.630	289,000	465,210	1.6097	690.9	682.4	690.9	682.4	695.2	678	686.52	0.31%
1994-09-20	0	1.615	1.615	-	1.610	1.620	231,000	373,010	1.6148	688.8	688.8	-	686.6	690.9	542	688.67	-0.31%
1994-09-19	0	1.620	1.610	1.640	1.610	1.630	169,000	273,710	1.6196	690.9	686.6	699.4	686.6	695.2	396	690.72	-1.22%
1994-09-16	0	1.640	1.640	1.650	1.635	1.660	456,000	749,310	1.6432	699.4	699.4	703.7	697.3	708.0	1,069	700.81	-1.80%
1994-09-15	0	1.670	1.670	1.700	1.660	1.700	217,000	363,010	1.6729	712.2	712.2	725.0	708.0	725.0	509	713.44	-1.18%
1994-09-14	0	1.690	1.670	1.690	1.670	1.740	387,000	659,840	1.7050	720.8	712.2	720.8	712.2	742.1	907	727.16	-2.31%
1994-09-13	0	1.730	1.720	1.730	1.730	1.730	20,000	34,600	1.7300	737.8	733.5	737.8	737.8	737.8	47	737.81	-1.14%
1994-09-12	0	1.750	1.730	1.750	1.730	1.750	272,000	472,260	1.7363	746.3	737.8	746.3	737.8	746.3	638	740.48	0.00%
1994-09-09	0	1.750	1.740	1.760	1.700	1.750	88,000	153,250	1.7415	746.3	742.1	750.6	725.0	746.3	206	742.71	1.74%
1994-09-08	0	1.720	1.705	1.720	1.720	1.760	87,000	151,160	1.7375	733.5	727.2	733.5	733.5	750.6	204	741.00	0.00%
1994-09-07	0	1.760	1.750	1.760	1.740	1.760	426,000	747,620	1.7550	733.5	729.4	733.5	725.2	733.5	1,022	731.46	0.00%
1994-09-06	0	1.760	1.760	1.765	1.760	1.770	298,000	524,880	1.7613	733.5	733.5	735.6	733.5	737.7	715	734.11	-0.85%
1994-09-05	0	1.775	1.760	1.780	1.775	1.780	140,000	248,850	1.7775	739.8	733.5	741.9	739.8	741.9	336	740.84	0.28%
1994-09-02	0	1.770	1.760	1.770	1.760	1.780	217,000	383,040	1.7652	737.7	733.5	737.7	733.5	741.9	521	735.70	0.57%
1994-09-01	0	1.760	1.760	1.780	1.760	1.770	150,000	264,700	1.7647	733.5	733.5	741.9	733.5	737.7	360	735.49	-1.12%
1994-08-31	0	1.780	1.770	1.780	1.770	1.780	150,000	266,960	1.7797	741.9	737.7	741.9	737.7	741.9	360	741.77	0.00%
1994-08-30	0	1.780	-	1.780	1.760	1.780	30,000	53,140	1.7713	741.9	-	741.9	733.5	741.9	72	738.27	0.00%
1994-08-26	0	1.780	1.760	1.780	1.760	1.780	90,000	158,800	1.7644	741.9	733.5	741.9	733.5	741.9	216	735.40	0.00%
1994-08-25	0	1.780	-	1.780	-	-	0	0	-	741.9	-	741.9	-	-	0	-	0.00%
1994-08-24	0	1.780	-	1.790	1.780	1.780	10,000	17,800	1.7800	741.9	-	746.1	741.9	741.9	24	741.89	-0.56%
1994-08-23	0	1.790	-	1.790	1.790	1.790	13,000	23,170	1.7823	746.1	-	746.1	746.1	746.1	31	742.85	0.56%
1994-08-22	0	1.780	1.760	1.800	-	-	0	0	-	741.9	733.5	750.2	-	-	0	-	0.00%
1994-08-19	0	1.780	1.780	1.790	1.780	1.800	120,000	214,285	1.7857	741.9	741.9	746.1	741.9	750.2	288	744.26	-1.39%
1994-08-18	0	1.805	1.805	1.820	1.805	1.825	153,000	277,365	1.8128	752.3	752.3	758.6	752.3	760.6	367	755.57	-0.82%
1994-08-17	0	1.820	1.800	1.840	1.780	1.820	312,000	560,665	1.7970	758.6	750.2	766.9	741.9	758.6	749	748.97	2.25%
1994-08-16	0	1.780	1.780	1.790	1.780	1.790	94,000	168,050	1.7878	741.9	741.9	746.1	741.9	746.1	226	745.12	-0.56%
1994-08-15	0	1.790	1.780	1.800	1.780	1.800	140,000	250,220	1.7873	746.1	741.9	750.2	741.9	750.2	336	744.92	1.70%
1994-08-12	0	1.760	1.760	1.765	1.755	1.770	412,000	726,820	1.7641	733.5	733.5	735.6	731.5	737.7	989	735.27	-0.85%
1994-08-11	0	1.775	1.770	1.780	1.775	1.780	460,000	817,250	1.7766	739.8	737.7	741.9	739.8	741.9	1,104	740.48	-0.28%
1994-08-10	0	1.780	1.770	1.790	1.780	1.800	853,000	1,524,290	1.7870	741.9	737.7	746.1	741.9	750.2	2,047	744.79	1.14%
1994-08-09	0	1.760	1.740	1.780	1.760	1.800	205,000	364,400	1.7776	733.5	725.2	741.9	733.5	750.2	492	740.87	-3.30%
1994-08-08	0	1.820	1.810	1.820	1.800	1.820	50,000	90,600	1.8120	758.6	754.4	758.6	750.2	758.6	120	755.22	1.11%
1994-08-05	0	1.800	1.800	1.830	1.800	1.820	160,000	290,400	1.8150	750.2	750.2	762.7	750.2	758.6	384	756.47	-1.10%
1994-08-04	0	1.820	1.820	1.840	1.800	1.800	50,000	90,000	1.8000	758.6	758.6	766.9	750.2	750.2	120	750.22	0.00%
1994-08-03	0	1.820	1.820	1.830	1.820	1.850	400,000	737,600	1.8440	758.6	758.6	762.7	758.6	771.1	960	768.56	-1.09%
1994-08-02	0	1.840	1.830	1.850	1.815	1.850	399,000	728,235	1.8252	766.9	762.7	771.1	756.5	771.1	957	760.70	1.10%
1994-08-01	0	1.820	1.815	1.820	1.815	1.880	315,000	578,900	1.8378	758.6	756.5	758.6	756.5	783.6	756	765.97	-2.15%
1994-07-29	0	1.860	1.840	1.860	1.850	1.870	205,000	381,800	1.8624	775.2	766.9	775.2	771.1	779.4	492	776.25	-1.06%
1994-07-28	0	1.880	1.880	1.890	1.870	1.920	259,000	489,680	1.8907	783.6	783.6	787.7	779.4	800.2	621	788.01	0.00%
1994-07-27	0	1.880	1.880	1.900	1.870	1.920	608,000	1,152,450	1.8955	783.6	783.6	791.9	779.4	800.2	1,459	790.01	1.62%
1994-07-26	0	1.850	1.830	1.885	1.850	1.900	74,000	139,000	1.8784	771.1	762.7	785.6	771.1	791.9	178	782.89	-2.63%
1994-07-25	0	1.900	1.860	1.900	1.850	1.900	333,000	620,310	1.8628	791.9	775.2	791.9	771.1	791.9	799	776.39	1.60%
1994-07-22	0	1.870	1.870	1.880	1.840	1.890	103,000	192,650	1.8704	779.4	779.4	783.6	766.9	787.7	247	779.56	0.54%
1994-07-21	0	1.860	1.860	1.890	1.850	1.890	124,000	231,760	1.8690	775.2	775.2	787.7	771.1	787.7	298	778.99	-2.11%
1994-07-20	0	1.900	1.890	1.900	1.850	1.900	217,000	407,740	1.8790	791.9	787.7	791.9	771.1	791.9	521	783.14	3.83%
1994-07-19	0	1.830	1.830	1.850	1.810	1.860	175,000	319,900	1.8280	762.7	762.7	771.1	754.4	775.2	420	761.89	1.10%
1994-07-18	0	1.810	1.810	1.840	1.800	1.870	306,000	562,160	1.8371	754.4	754.4	766.9	750.2	779.4	734	765.69	-2.16%
1994-07-15	0	1.850	1.850	-	1.835	1.850	122,000	224,660	1.8415	771.1	771.1	-	764.8	771.1	293	767.51	1.09%
1994-07-14	0	1.830	1.830	1.840	1.830	1.850	21,000	38,650	1.8405	762.7	762.7	766.9	762.7	771.1	50	767.09	-1.08%
1994-07-13	0	1.850	1.840	1.870	1.840	1.850	90,000	166,400	1.8489	771.1	766.9	779.4	766.9	771.1	216	770.60	0.54%
1994-07-12	0	1.840	-	1.840	1.840	1.840	5,000	9,200	1.8400	766.9	-	766.9	766.9	766.9	12	766.89	0.00%
1994-07-11	0	1.840	1.820	1.840	1.840	1.850	75,000	138,250	1.8433	766.9	758.6	766.9	766.9	771.1	180	768.28	0.00%
1994-07-08	0	1.840	1.840	-	1.820	1.830	36,000	65,760	1.8267	766.9	766.9	-	758.6	762.7	86	761.34	1.10%
1994-07-07	0	1.820	1.820	-	1.810	1.850	199,000	362,500	1.8216	758.6	758.6	-	754.4	771.1	477	759.23	0.55%
1994-07-06	0	1.810	-	1.810	1.810	1.840	245,000	447,350	1.8259	754.4	-	754.4	754.4	766.9	588	761.02	-1.63%
1994-07-05	0	1.840	1.830	1.880	1.840	1.900	55,000	103,300	1.8782	766.9	762.7	783.6	766.9	791.9	132	782.81	-4.66%
1994-07-04	0	1.930	-	1.930	1.900	1.930	96,000	183,300	1.9094	804.4	-	804.4	791.9	804.4	230	795.81	1.05%
1994-07-01	0	1.910	1.910	1.930	1.880	1.930	310,000	587,740	1.8959	796.1	796.1	804.4	783.6	804.4	744	790.21	-1.04%
1994-06-30	0	1.930	1.910	1.940	1.870	1.930	536,000	1,025,740	1.9137	804.4	796.1	808.6	779.4	804.4	1,286	797.61	4.32%
1994-06-29	0	1.850	1.850	1.880	1.820	1.850	422,000	771,640	1.8285	771.1	771.1	783.6	758.6	771.1	1,013	762.11	-0.54%
1994-06-28	0	1.860	1.850	1.860	1.860	1.920	343,000	646,970	1.8862	775.2	771.1	775.2	775.2	800.2	823	786.15	-2.62%
1994-06-27	0	1.910	1.910	1.920	1.870	1.930	1,355,000	2,591,220	1.9123	796.1	796.1	800.2	779.4	804.4	3,251	797.04	-2.05%
1994-06-24	0	1.950	1.950	1.960	1.940	2.050	2,627,000	5,242,495	1.9956	812.7	812.7	816.9	808.6	854.4	6,303	831.75	-2.50%
1994-06-23	0	2.000	2.000	2.025	1.960	2.075	4,410,556	8,877,284	2.0127	833.6	833.6	844.0	816.9	864.8	10,582	838.89	2.56%
1994-06-22	0	1.950	1.950	1.960	1.880	1.980	2,496,000	4,839,930	1.9391	812.7	812.7	816.9	783.6	825.2	5,989	808.19	3.72%
1994-06-21	0	1.880	1.870	1.880	1.830	1.880	856,000	1,590,460	1.8580	783.6	779.4	783.6	762.7	783.6	2,054	774.40	1.62%
1994-06-20	0	1.850	1.840	1.860	1.810	1.880	711,000	1,317,310	1.8528	771.1	766.9	775.2	754.4	783.6	1,706	772.21	1.65%
1994-06-17	0	1.820	1.820	1.850	1.780	1.820	564,000	1,019,670	1.8079	758.6	758.6	771.1	741.9	758.6	1,353	753.52	1.11%
1994-06-16	0	1.800	1.800	1.820	1.800	1.890	1,643,000	3,030,750	1.8446	750.2	750.2	758.6	750.2	787.7	3,942	768.83	1.12%
1994-06-15	0	1.780	1.750	1.780	1.730	1.780	154,000	269,480	1.7499	741.9	729.4	741.9	721.0	741.9	369	729.33	4.71%
1994-06-10	0	1.700	1.700	1.730	1.680	1.720	390,000	667,400	1.7113	708.5	708.5	721.0	700.2	716.9	936	713.24	-2.30%
1994-06-09	0	1.740	1.730	1.740	1.720	1.740	85,000	147,200	1.7318	725.2	721.0	725.2	716.9	725.2	204	721.78	1.16%
1994-06-08	0	1.720	1.720	1.750	1.680	1.720	15,000	25,600	1.7067	716.9	716.9	729.4	700.2	716.9	36	711.32	0.00%
1994-06-07	0	1.720	1.720	1.750	1.720	1.760	126,000	216,960	1.7219	716.9	716.9	729.4	716.9	733.5	302	717.67	-1.71%
1994-06-06	0	1.750	1.720	1.750	1.750	1.750	10,000	17,500	1.7500	729.4	716.9	729.4	729.4	729.4	24	729.38	3.55%
1994-06-03	0	1.690	1.700	-	1.660	1.660	20,000	33,200	1.6600	704.4	708.5	-	691.9	691.9	48	691.87	1.81%
1994-06-02	0	1.660	1.660	1.690	1.660	1.720	283,000	480,570	1.6981	691.9	691.9	704.4	691.9	716.9	679	707.76	-4.05%
1994-06-01	0	1.730	1.720	1.730	1.680	1.750	897,000	1,544,540	1.7219	721.0	716.9	721.0	700.2	729.4	2,152	717.67	-2.26%
1994-05-31	0	1.770	1.760	1.780	1.760	1.780	197,000	350,060	1.7770	737.7	733.5	741.9	733.5	741.9	473	740.62	-0.56%
1994-05-30	0	1.780	1.780	1.790	1.780	1.800	110,000	196,650	1.7877	741.9	741.9	746.1	741.9	750.2	264	745.11	-1.11%
1994-05-27	0	1.800	1.790	1.800	1.750	1.820	1,530,000	2,729,100	1.7837	750.2	746.1	750.2	729.4	758.6	3,671	743.44	-0.55%
1994-05-26	0	1.810	1.770	1.810	1.800	1.840	1,756,000	3,195,690	1.8199	754.4	737.7	754.4	750.2	766.9	4,213	758.50	0.00%
1994-05-25	0	1.810	1.800	1.810	1.760	1.840	2,225,000	4,017,750	1.8057	754.4	750.2	754.4	733.5	766.9	5,338	752.61	2.84%
1994-05-24	0	1.760	1.730	1.750	1.720	1.760	535,000	938,660	1.7545	733.5	721.0	729.4	716.9	733.5	1,284	731.26	0.00%
1994-05-23	0	1.760	1.750	1.760	1.750	1.810	2,378,000	4,216,320	1.7731	733.5	729.4	733.5	729.4	754.4	5,706	738.99	-2.22%
1994-05-20	0	1.800	1.780	-	1.690	1.800	1,466,000	2,546,690	1.7372	750.2	741.9	-	704.4	750.2	3,517	724.03	6.51%
1994-05-19	0	1.690	1.690	1.700	1.690	1.730	988,000	1,696,810	1.7174	704.4	704.4	708.5	704.4	721.0	2,371	715.80	-3.98%
1994-05-18	0	1.760	1.740	1.760	1.680	1.760	1,022,000	1,777,660	1.7394	733.5	725.2	733.5	700.2	733.5	2,452	724.96	9.32%
1994-05-17	0	1.610	1.600	1.640	1.600	1.680	153,000	252,300	1.6490	671.0	666.9	683.5	666.9	700.2	367	687.29	-3.01%
1994-05-16	0	1.660	-	1.680	1.660	1.700	218,000	366,900	1.6830	691.9	-	700.2	691.9	708.5	523	701.47	-1.19%
1994-05-13	0	1.680	1.640	1.680	1.630	1.680	728,000	1,198,800	1.6467	700.2	683.5	700.2	679.4	700.2	1,747	686.33	1.82%
1994-05-12	0	1.650	1.650	1.660	1.630	1.660	255,000	420,410	1.6487	687.7	687.7	691.9	679.4	691.9	612	687.15	-0.60%
1994-05-11	0	1.660	1.640	1.660	1.630	1.680	162,000	268,660	1.6584	691.9	683.5	691.9	679.4	700.2	389	691.20	0.61%
1994-05-10	0	1.650	1.640	1.650	1.620	1.650	179,000	294,260	1.6439	687.7	683.5	687.7	675.2	687.7	429	685.16	3.12%
1994-05-09	0	1.600	1.600	1.640	1.600	1.650	188,000	303,280	1.6132	666.9	666.9	683.5	666.9	687.7	451	672.36	-3.61%
1994-05-06	0	1.660	1.610	1.670	1.600	1.700	473,000	782,100	1.6535	691.9	671.0	696.0	666.9	708.5	1,135	689.16	8.50%
1994-05-05	0	1.530	1.520	1.590	1.530	1.560	100,000	154,800	1.5480	637.7	633.5	662.7	637.7	650.2	240	645.19	-1.92%
1994-05-04	0	1.560	1.540	1.630	1.560	1.630	130,400	207,908	1.5944	650.2	641.9	679.4	650.2	679.4	313	664.52	-3.11%
1994-05-03	0	1.610	1.580	1.640	1.610	1.610	13,000	20,930	1.6100	671.0	658.5	683.5	671.0	671.0	31	671.03	-2.42%
1994-05-02	0	1.650	1.630	1.650	1.650	1.660	227,000	374,650	1.6504	687.7	679.4	687.7	687.7	691.9	545	687.89	0.00%
1994-04-29	0	1.650	1.640	1.650	1.650	1.660	48,000	79,480	1.6558	687.7	683.5	687.7	687.7	691.9	115	690.13	-0.60%
1994-04-28	0	1.660	1.630	1.680	1.660	1.680	165,000	274,500	1.6636	691.9	679.4	700.2	691.9	700.2	396	693.39	0.61%
1994-04-27	0	1.650	1.650	1.680	1.640	1.680	20,000	33,200	1.6600	687.7	687.7	700.2	683.5	700.2	48	691.87	-1.79%
1994-04-26	0	1.680	1.660	1.680	1.680	1.690	180,000	303,210	1.6845	700.2	691.9	700.2	700.2	704.4	432	702.08	0.60%
1994-04-25	0	1.670	1.660	1.690	1.660	1.670	180,000	299,600	1.6644	696.0	691.9	704.4	691.9	696.0	432	693.72	0.60%
1994-04-22	0	1.660	1.660	-	-	-	0	0	-	691.9	691.9	-	-	-	0	-	0.61%
1994-04-21	0	1.650	1.650	1.680	1.650	1.650	15,000	24,750	1.6500	687.7	687.7	700.2	687.7	687.7	36	687.70	-1.79%
1994-04-20	0	1.680	1.670	1.680	1.670	1.680	59,000	98,920	1.6766	700.2	696.0	700.2	696.0	700.2	142	698.79	-0.59%
1994-04-19	0	1.690	1.660	1.690	-	-	0	0	-	704.4	691.9	704.4	-	-	0	-	-0.59%
1994-04-18	0	1.700	1.690	1.700	1.690	1.700	113,000	191,650	1.6960	708.5	704.4	708.5	704.4	708.5	271	706.88	0.00%
1994-04-15	0	1.700	1.700	1.710	1.700	1.710	210,000	357,300	1.7014	708.5	708.5	712.7	708.5	712.7	504	709.14	0.59%
1994-04-14	0	1.690	1.690	1.700	1.690	1.690	135,000	228,150	1.6900	704.4	704.4	708.5	704.4	704.4	324	704.37	-0.59%
1994-04-13	0	1.700	1.690	1.700	1.690	1.710	265,000	451,350	1.7032	708.5	704.4	708.5	704.4	712.7	636	709.88	0.00%
1994-04-12	0	1.700	1.690	1.700	1.690	1.700	295,000	501,050	1.6985	708.5	704.4	708.5	704.4	708.5	708	707.91	0.00%
1994-04-11	0	1.700	1.680	1.700	1.660	1.700	173,000	291,680	1.6860	708.5	700.2	708.5	691.9	708.5	415	702.71	0.00%
1994-04-08	0	1.700	1.690	1.700	1.690	1.700	320,000	543,500	1.6984	708.5	704.4	708.5	704.4	708.5	768	707.89	0.00%
1994-04-07	0	1.700	1.690	1.720	1.700	1.700	107,000	181,900	1.7000	708.5	704.4	716.9	708.5	708.5	257	708.54	0.00%
1994-04-06	0	1.700	1.690	1.700	1.700	1.710	120,000	204,070	1.7006	708.5	704.4	708.5	708.5	712.7	288	708.79	0.00%
1994-03-31	0	1.700	1.690	1.700	1.690	1.700	241,000	409,450	1.6990	708.5	704.4	708.5	704.4	708.5	578	708.11	0.00%
1994-03-30	0	1.700	1.690	1.700	1.690	1.710	660,000	1,122,500	1.7008	708.5	704.4	708.5	704.4	712.7	1,584	708.86	-2.30%
1994-03-29	0	1.740	1.730	1.770	1.700	1.740	374,000	639,010	1.7086	725.2	721.0	737.7	708.5	725.2	897	712.12	0.58%
1994-03-28	0	1.730	1.730	1.740	1.730	1.780	267,000	463,720	1.7368	721.0	721.0	725.2	721.0	741.9	641	723.87	1.76%
1994-03-25	0	1.700	1.700	1.720	1.700	1.760	676,000	1,168,950	1.7292	708.5	708.5	716.9	708.5	733.5	1,622	720.72	-3.41%
1994-03-24	0	1.760	1.730	-	1.740	1.780	206,000	359,200	1.7437	733.5	721.0	-	725.2	741.9	494	726.75	1.73%
1994-03-23	0	1.730	1.700	1.740	1.720	1.800	207,000	359,200	1.7353	721.0	708.5	725.2	716.9	750.2	497	723.24	0.58%
1994-03-22	0	1.720	1.710	1.720	1.700	1.730	412,000	707,950	1.7183	716.9	712.7	716.9	708.5	721.0	989	716.18	0.00%
1994-03-21	0	1.720	1.720	1.740	1.700	1.750	195,000	336,950	1.7279	716.9	716.9	725.2	708.5	729.4	468	720.19	-1.15%
1994-03-18	0	1.770	1.770	1.810	1.760	1.820	380,000	684,580	1.8015	725.2	725.2	741.6	721.1	745.7	927	738.13	-2.75%
1994-03-17	0	1.820	1.810	1.840	1.800	1.840	388,000	709,580	1.8288	745.7	741.6	753.9	737.5	753.9	947	749.31	-0.55%
1994-03-16	0	1.830	1.820	1.830	1.820	1.900	837,422	1,543,717	1.8434	749.8	745.7	749.8	745.7	778.5	2,044	755.29	-3.68%
1994-03-15	0	1.900	-	1.900	1.880	1.930	401,000	761,720	1.8996	778.5	-	778.5	770.3	790.8	979	778.29	-1.04%
1994-03-14	0	1.920	1.910	1.920	1.920	1.920	70,000	134,400	1.9200	786.7	782.6	786.7	786.7	786.7	171	786.67	-0.52%
1994-03-11	0	1.930	1.930	1.980	1.920	1.960	197,000	381,840	1.9383	790.8	790.8	811.3	786.7	803.1	481	794.16	-1.53%
1994-03-10	0	1.960	1.950	1.980	1.960	1.960	40,000	78,400	1.9600	803.1	799.0	811.3	803.1	803.1	98	803.06	0.00%
1994-03-09	0	1.960	1.950	1.960	1.960	1.970	226,000	443,260	1.9613	803.1	799.0	803.1	803.1	807.2	552	803.61	0.00%
1994-03-08	0	1.960	1.950	1.960	1.950	2.025	238,000	471,010	1.9790	803.1	799.0	803.1	799.0	829.7	581	810.86	0.00%
1994-03-07	0	1.960	1.960	1.980	1.900	2.000	159,000	312,300	1.9642	803.1	803.1	811.3	778.5	819.5	388	804.76	4.81%
1994-03-04	0	1.870	1.870	1.910	1.870	1.990	1,141,000	2,170,230	1.9020	766.2	766.2	782.6	766.2	815.4	2,785	779.31	-3.11%
1994-03-03	0	1.930	1.930	1.940	1.920	2.000	488,000	949,940	1.9466	790.8	790.8	794.9	786.7	819.5	1,191	797.57	-2.53%
1994-03-02	0	1.980	-	1.980	1.960	2.000	920,000	1,838,690	1.9986	811.3	-	811.3	803.1	819.5	2,245	818.87	-1.00%
1994-03-01	0	2.000	-	2.000	2.000	2.100	1,799,000	3,662,075	2.0356	819.5	-	819.5	819.5	860.4	4,391	834.04	-5.88%
1994-02-28	0	2.125	2.075	2.125	2.000	2.125	507,000	1,038,900	2.0491	870.7	850.2	870.7	819.5	870.7	1,237	839.57	6.25%
1994-02-25	0	2.000	1.990	2.025	1.960	2.025	730,000	1,452,900	1.9903	819.5	815.4	829.7	803.1	829.7	1,782	815.47	-5.88%
1994-02-24	0	2.125	2.100	2.125	2.125	2.150	216,000	460,250	2.1308	870.7	860.4	870.7	870.7	880.9	527	873.04	-2.30%
1994-02-23	0	2.175	2.125	2.275	2.175	2.200	24,000	52,550	2.1896	891.2	870.7	932.1	891.2	901.4	59	897.13	-1.14%
1994-02-22	0	2.200	2.175	2.250	2.150	2.200	101,000	220,225	2.1804	901.4	891.2	921.9	880.9	901.4	247	893.38	2.33%
1994-02-21	0	2.150	2.150	2.275	2.150	2.250	90,000	197,500	2.1944	880.9	880.9	932.1	880.9	921.9	220	899.12	-5.49%
1994-02-18	0	2.275	2.250	2.275	2.250	2.300	267,000	609,500	2.2828	932.1	921.9	932.1	921.9	942.4	652	935.31	1.11%
1994-02-17	0	2.250	2.150	2.350	2.250	2.250	90,000	202,500	2.2500	921.9	880.9	962.9	921.9	921.9	220	921.88	-4.26%
1994-02-16	0	2.350	2.250	2.350	2.350	2.450	218,000	522,600	2.3972	962.9	921.9	962.9	962.9	1,004	532	982.21	-2.08%
1994-02-15	0	2.400	2.350	2.400	2.375	2.400	170,000	407,825	2.3990	983.3	962.9	983.3	973.1	983.3	415	982.92	-1.03%
1994-02-14	0	2.425	2.375	2.400	2.400	2.425	262,000	629,800	2.4038	993.6	973.1	983.3	983.3	993.6	639	984.90	-3.00%
1994-02-09	0	2.500	2.475	2.500	2.500	2.525	769,000	1,922,725	2.5003	1,024	1,014	1,024	1,024	1,035	1,877	1,024.4	3.09%
1994-02-08	0	2.425	2.425	2.500	2.425	2.425	30,000	72,750	2.4250	993.6	993.6	1,024	993.6	993.6	73	993.58	1.04%
1994-02-07	0	2.400	2.400	2.450	2.400	2.450	90,000	218,250	2.4250	983.3	983.3	1,004	983.3	1,004	220	993.58	-3.03%
1994-02-04	0	2.475	2.475	2.500	2.475	2.500	200,000	499,500	2.4975	1,014	1,014	1,024	1,014	1,024	488	1,023.3	-1.98%
1994-02-03	0	2.525	2.500	2.525	2.475	2.525	691,000	1,733,175	2.5082	1,035	1,024	1,035	1,014	1,035	1,686	1,027.7	0.00%
1994-02-02	0	2.525	2.500	2.525	2.450	2.550	712,000	1,792,325	2.5173	1,035	1,024	1,035	1,004	1,045	1,738	1,031.4	5.21%
1994-02-01	0	2.400	2.375	2.450	2.375	2.425	148,000	356,075	2.4059	983.3	973.1	1,004	973.1	993.6	361	985.76	1.05%
1994-01-31	0	2.375	2.350	2.375	2.375	2.450	30,000	72,000	2.4000	973.1	962.9	973.1	973.1	1,004	73	983.34	0.00%
1994-01-28	0	2.375	-	2.375	2.350	2.375	157,000	372,025	2.3696	973.1	-	973.1	962.9	973.1	383	970.88	-1.04%
1994-01-27	0	2.400	2.400	2.450	2.400	2.450	110,000	265,275	2.4116	983.3	983.3	1,004	983.3	1,004	268	988.09	-1.03%
1994-01-26	0	2.425	2.425	2.450	2.400	2.425	50,000	120,350	2.4070	993.6	993.6	1,004	983.3	993.6	122	986.21	-2.02%
1994-01-25	0	2.475	2.425	2.475	2.475	2.500	352,000	874,750	2.4851	1,014	993.6	1,014	1,014	1,024	859	1,018.2	0.00%
1994-01-24	0	2.475	2.425	2.475	2.450	2.475	144,000	353,900	2.4576	1,014	993.6	1,014	1,004	1,014	351	1,007.0	-1.00%
1994-01-21	0	2.500	2.500	2.525	2.475	2.525	83,000	207,550	2.5006	1,024	1,024	1,035	1,014	1,035	203	1,024.6	-0.99%
1994-01-20	0	2.525	2.475	2.525	2.475	2.525	101,000	252,100	2.4960	1,035	1,014	1,035	1,014	1,035	247	1,022.7	1.00%
1994-01-19	0	2.500	2.475	2.525	2.500	2.500	110,000	275,250	2.5023	1,024	1,014	1,035	1,024	1,024	268	1,025.2	0.00%
1994-01-18	0	2.500	2.475	2.525	2.450	2.550	177,000	445,300	2.5158	1,024	1,014	1,035	1,004	1,045	432	1,030.8	0.00%
1994-01-17	0	2.500	2.475	2.525	2.450	2.500	110,000	274,125	2.4920	1,024	1,014	1,035	1,004	1,024	268	1,021.1	0.00%
1994-01-14	0	2.500	2.475	2.550	2.500	2.575	208,000	528,350	2.5401	1,024	1,014	1,045	1,024	1,055	508	1,040.8	0.00%
1994-01-13	0	2.500	-	2.550	2.500	2.500	20,000	50,000	2.5000	1,024	-	1,045	1,024	1,024	49	1,024.3	-1.96%
1994-01-12	0	2.550	2.550	2.600	2.550	2.575	96,000	246,950	2.5724	1,045	1,045	1,065	1,045	1,055	234	1,054.0	-0.97%
1994-01-11	0	2.575	2.575	2.625	2.550	2.625	203,000	527,350	2.5978	1,055	1,055	1,076	1,045	1,076	495	1,064.4	-1.90%
1994-01-10	0	2.625	2.600	2.625	2.600	2.650	486,000	1,276,250	2.6260	1,076	1,065	1,076	1,065	1,086	1,186	1,076.0	0.96%
1994-01-07	0	2.600	2.575	2.625	2.575	2.650	282,000	737,800	2.6163	1,065	1,055	1,076	1,055	1,086	688	1,072.0	-5.45%
1994-01-06	0	2.750	2.700	2.750	2.700	2.825	388,000	1,079,275	2.7816	1,127	1,106	1,127	1,106	1,157	947	1,139.7	-1.79%
1994-01-05	0	2.800	2.800	2.825	2.800	2.850	792,000	2,223,150	2.8070	1,147	1,147	1,157	1,147	1,168	1,933	1,150.1	0.00%
1994-01-04	0	2.800	2.775	2.800	2.725	2.900	1,838,000	5,147,600	2.8007	1,147	1,137	1,147	1,117	1,188	4,486	1,147.5	2.75%
1994-01-03	0	2.725	2.700	2.750	2.650	2.750	805,000	2,201,125	2.7343	1,117	1,106	1,127	1,086	1,127	1,965	1,120.3