IDT INTERNATIONAL LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00167	1988-10-21			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-16	0	3.050	3.000	3.050	2.680	3.080	1,276,833	3,668,193	2.8729	3.050	3.000	3.050	2.680	3.080	1,276,833	2.8729	30.34%
2026-02-13	0	2.340	2.330	2.400	2.240	2.550	1,455,632	3,458,533	2.3760	2.340	2.330	2.400	2.240	2.550	1,455,632	2.3760	3.08%
2026-02-12	0	2.270	2.210	2.280	2.160	2.270	720,000	1,596,240	2.2170	2.270	2.210	2.280	2.160	2.270	720,000	2.2170	4.13%
2026-02-11	0	2.180	2.180	2.260	2.120	2.330	1,045,666	2,314,061	2.2130	2.180	2.180	2.260	2.120	2.330	1,045,666	2.2130	-1.80%
2026-02-10	0	2.220	2.220	2.250	2.110	2.460	2,214,000	4,977,180	2.2480	2.220	2.220	2.250	2.110	2.460	2,214,000	2.2480	8.29%
2026-02-09	0	2.050	2.080	2.150	2.000	2.280	828,000	1,767,060	2.1341	2.050	2.080	2.150	2.000	2.280	828,000	2.1341	3.02%
2026-02-06	0	1.990	1.990	2.190	1.970	2.470	1,512,166	3,286,810	2.1736	1.990	1.990	2.190	1.970	2.470	1,512,166	2.1736	-9.13%
2026-02-05	0	2.190	2.190	2.500	2.150	2.580	756,000	1,809,360	2.3933	2.190	2.190	2.500	2.150	2.580	756,000	2.3933	-10.61%
2026-02-04	0	2.450	2.450	2.500	2.430	2.590	300,933	755,391	2.5102	2.450	2.450	2.500	2.430	2.590	300,933	2.5102	0.00%
2026-02-03	0	2.450	2.320	2.450	2.250	2.490	414,000	992,340	2.3970	2.450	2.320	2.450	2.250	2.490	414,000	2.3970	8.89%
2026-02-02	0	2.250	2.260	2.450	2.230	2.680	977,666	2,402,511	2.4574	2.250	2.260	2.450	2.230	2.680	977,666	2.4574	-0.88%
2026-01-30	0	2.270	2.270	2.540	2.220	2.620	594,000	1,423,620	2.3967	2.270	2.270	2.540	2.220	2.620	594,000	2.3967	-2.16%
2026-01-29	0	2.320	2.310	2.340	2.320	2.610	283,200	712,688	2.5166	2.320	2.310	2.340	2.320	2.610	283,200	2.5166	-8.66%
2026-01-28	0	2.540	2.540	2.550	2.500	2.600	153,499	391,772	2.5523	2.540	2.540	2.550	2.500	2.600	153,499	2.5523	1.60%
2026-01-27	0	2.500	2.500	2.760	2.500	2.790	439,332	1,139,979	2.5948	2.500	2.500	2.760	2.500	2.790	439,332	2.5948	-6.72%
2026-01-26	0	2.680	2.660	2.980	2.600	3.340	585,166	1,656,641	2.8311	2.680	2.660	2.980	2.600	3.340	585,166	2.8311	-7.90%
2026-01-23	0	2.910	2.880	3.020	2.880	3.320	421,793	1,305,177	3.0944	2.910	2.880	3.020	2.880	3.320	421,793	3.0944	-11.82%
2026-01-22	0	3.300	3.240	3.420	3.300	3.370	111,764	375,121	3.3564	3.300	3.240	3.420	3.300	3.370	111,764	3.3564	-2.08%
2026-01-21	0	3.370	3.300	3.410	3.360	3.400	114,165	384,102	3.3644	3.370	3.300	3.410	3.360	3.400	114,165	3.3644	0.30%
2026-01-20	0	3.360	3.200	3.360	3.350	3.530	274,100	936,041	3.4150	3.360	3.200	3.360	3.350	3.530	274,100	3.4150	1.82%
2026-01-19	0	3.300	3.260	3.380	3.090	3.480	440,936	1,458,195	3.3070	3.300	3.260	3.380	3.090	3.480	440,936	3.3070	-7.30%
2026-01-16	0	3.560	3.560	3.590	3.500	3.570	356,569	1,262,721	3.5413	3.560	3.560	3.590	3.500	3.570	356,569	3.5413	-1.93%
2026-01-15	0	3.630	3.630	3.700	3.620	3.780	716,484	2,633,356	3.6754	3.630	3.630	3.700	3.620	3.780	716,484	3.6754	-1.63%
2026-01-14	0	3.690	3.650	3.690	3.620	3.700	425,876	1,556,380	3.6545	3.690	3.650	3.690	3.620	3.700	425,876	3.6545	0.82%
2026-01-13	0	3.660	3.650	3.700	3.650	3.780	383,265	1,413,592	3.6883	3.660	3.650	3.700	3.650	3.780	383,265	3.6883	-1.08%
2026-01-12	0	3.700	3.610	3.700	3.490	3.720	712,538	2,608,219	3.6605	3.700	3.610	3.700	3.490	3.720	712,538	3.6605	6.02%
2026-01-09	0	3.490	3.440	3.490	3.430	3.610	193,797	673,487	3.4752	3.490	3.440	3.490	3.430	3.610	193,797	3.4752	-0.29%
2026-01-08	0	3.500	3.320	3.500	3.240	3.610	1,050,118	3,500,768	3.3337	3.500	3.320	3.500	3.240	3.610	1,050,118	3.3337	0.57%
2026-01-07	0	3.480	3.410	3.480	3.220	3.480	777,942	2,589,353	3.3285	3.480	3.410	3.480	3.220	3.480	777,942	3.3285	2.96%
2026-01-06	0	3.380	3.270	3.380	3.300	3.440	629,372	2,107,437	3.3485	3.380	3.270	3.380	3.300	3.440	629,372	3.3485	-2.59%
2026-01-05	0	3.470	3.390	3.470	3.380	3.500	171,514	583,006	3.3992	3.470	3.390	3.470	3.380	3.500	171,514	3.3992	0.87%
2026-01-02	0	3.440	3.350	3.450	3.200	3.550	1,406,167	4,727,267	3.3618	3.440	3.350	3.450	3.200	3.550	1,406,167	3.3618	-3.10%
2025-12-31	0	3.550	3.550	3.700	3.550	3.620	186,000	664,200	3.5710	3.550	3.550	3.700	3.550	3.620	186,000	3.5710	-0.84%
2025-12-30	0	3.580	3.390	3.610	3.290	3.990	1,850,332	6,721,671	3.6327	3.580	3.390	3.610	3.290	3.990	1,850,332	3.6327	-0.83%
2025-12-29	0	3.610	3.530	3.610	3.000	3.630	1,030,998	3,410,930	3.3084	3.610	3.530	3.610	3.000	3.630	1,030,998	3.3084	9.73%
2025-12-24	0	3.290	3.280	3.360	3.280	3.430	230,056	775,081	3.3691	3.290	3.280	3.360	3.280	3.430	230,056	3.3691	1.86%
2025-12-23	0	3.230	3.090	3.230	3.230	3.280	54,000	175,320	3.2467	3.230	3.090	3.230	3.230	3.280	54,000	3.2467	0.31%
2025-12-22	0	3.220	3.090	3.230	3.150	3.220	126,000	398,700	3.1643	3.220	3.090	3.230	3.150	3.220	126,000	3.1643	-3.88%
2025-12-19	0	3.350	3.210	3.370	3.240	3.350	166,499	548,745	3.2958	3.350	3.210	3.370	3.240	3.350	166,499	3.2958	3.40%
2025-12-18	0	3.240	3.120	3.290	3.120	3.240	75,700	240,833	3.1814	3.240	3.120	3.290	3.120	3.240	75,700	3.1814	8.36%
2025-12-17	0	2.990	2.910	3.090	2.650	3.370	1,335,066	4,066,476	3.0459	2.990	2.910	3.090	2.650	3.370	1,335,066	3.0459	-8.84%
2025-12-16	0	3.280	3.210	3.370	3.200	3.280	252,000	809,100	3.2107	3.280	3.210	3.370	3.200	3.280	252,000	3.2107	0.31%
2025-12-15	0	3.270	3.270	3.470	3.250	3.600	639,949	2,182,890	3.4110	3.270	3.270	3.470	3.250	3.600	639,949	3.4110	-2.39%
2025-12-12	0	3.350	3.250	3.520	3.200	3.350	164,900	542,655	3.2908	3.350	3.250	3.520	3.200	3.350	164,900	3.2908	1.52%
2025-12-11	0	3.300	3.210	3.450	3.230	3.300	160,666	525,751	3.2723	3.300	3.210	3.450	3.230	3.300	160,666	3.2723	3.12%
2025-12-10	0	3.200	3.200	3.230	3.070	3.270	282,000	899,560	3.1899	3.200	3.200	3.230	3.070	3.270	282,000	3.1899	6.67%
2025-12-09	0	3.000	3.000	3.040	2.940	3.090	342,000	1,013,400	2.9632	3.000	3.000	3.040	2.940	3.090	342,000	2.9632	-3.54%
2025-12-08	0	3.110	2.950	3.110	2.940	3.110	74,416	225,983	3.0368	3.110	2.950	3.110	2.940	3.110	74,416	3.0368	5.78%
2025-12-05	0	2.940	2.900	3.050	2.940	3.060	41,000	122,350	2.9841	2.940	2.900	3.050	2.940	3.060	41,000	2.9841	-3.92%
2025-12-04	0	3.060	3.060	3.120	3.060	3.060	38,416	117,397	3.0559	3.060	3.060	3.120	3.060	3.060	38,416	3.0559	-0.97%
2025-12-03	0	3.090	3.000	3.200	2.930	3.100	190,133	576,251	3.0308	3.090	3.000	3.200	2.930	3.100	190,133	3.0308	1.31%
2025-12-02	0	3.050	3.030	3.090	2.950	3.160	396,312	1,206,508	3.0443	3.050	3.030	3.090	2.950	3.160	396,312	3.0443	-6.15%
2025-12-01	0	3.250	3.120	3.250	3.250	3.250	41,997	135,370	3.2233	3.250	3.120	3.250	3.250	3.250	41,997	3.2233	0.00%
2025-11-28	0	3.250	3.140	3.330	3.010	3.290	547,999	1,771,793	3.2332	3.250	3.140	3.330	3.010	3.290	547,999	3.2332	-4.41%
2025-11-27	0	3.400	3.320	3.400	3.260	3.570	453,499	1,525,818	3.3645	3.400	3.320	3.400	3.260	3.570	453,499	3.3645	-4.76%
2025-11-26	0	3.570	3.540	3.700	3.510	3.710	313,833	1,125,333	3.5858	3.570	3.540	3.700	3.510	3.710	313,833	3.5858	-3.77%
2025-11-25	0	3.710	3.610	3.710	3.370	3.710	1,383,532	4,916,569	3.5536	3.710	3.610	3.710	3.370	3.710	1,383,532	3.5536	12.42%
2025-11-24	0	3.300	3.300	3.390	2.800	3.820	1,028,433	3,552,725	3.4545	3.300	3.300	3.390	2.800	3.820	1,028,433	3.4545	2.17%
2025-11-21	0	3.230	3.190	3.280	3.160	3.450	368,666	1,223,621	3.3191	3.230	3.190	3.280	3.160	3.450	368,666	3.3191	-3.00%
2025-11-20	0	3.330	3.230	3.470	2.960	3.960	1,504,988	5,361,287	3.5623	3.330	3.230	3.470	2.960	3.960	1,504,988	3.5623	12.50%
2025-11-19	0	2.960	2.960	3.030	2.650	3.320	1,445,281	4,504,186	3.1165	2.960	2.960	3.030	2.650	3.320	1,445,281	3.1165	-5.43%
2025-11-18	0	3.130	3.130	3.190	2.230	3.900	8,315,015	25,458,607	3.0618	3.130	3.130	3.190	2.230	3.900	8,315,015	3.0618	63.87%
2025-11-17	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	1.910	-	-	-	-	0	-	0.00%
2025-10-21	0	1.910	1.910	2.000	1.910	1.910	18,500	35,315	1.9089	1.910	1.910	2.000	1.910	1.910	18,500	1.9089	-4.02%
2025-10-20	0	1.990	1.870	2.030	1.990	2.010	90,000	179,640	1.9960	1.990	1.870	2.030	1.990	2.010	90,000	1.9960	-0.50%
2025-10-17	0	2.000	1.930	2.010	2.000	2.300	288,000	602,766	2.0929	2.000	1.930	2.010	2.000	2.300	288,000	2.0929	-8.26%
2025-10-16	0	2.180	2.180	2.280	2.180	2.390	140,499	315,639	2.2466	2.180	2.180	2.280	2.180	2.390	140,499	2.2466	3.32%
2025-10-15	0	2.110	2.110	2.250	2.080	2.110	241,966	507,131	2.0959	2.110	2.110	2.250	2.080	2.110	241,966	2.0959	1.44%
2025-10-14	0	2.080	1.950	2.090	1.730	2.170	360,000	716,400	1.9900	2.080	1.950	2.090	1.730	2.170	360,000	1.9900	9.47%
2025-10-13	0	1.900	1.900	2.060	1.900	1.900	30,833	54,091	1.7543	1.900	1.900	2.060	1.900	1.900	30,833	1.7543	-9.09%
2025-10-10	0	2.090	2.000	2.190	1.750	2.200	324,166	632,272	1.9505	2.090	2.000	2.190	1.750	2.200	324,166	1.9505	9.42%
2025-10-09	0	1.910	1.910	1.990	1.910	2.460	678,316	1,423,932	2.0992	1.910	1.910	1.990	1.910	2.460	678,316	2.0992	-22.36%
2025-10-08	0	2.460	2.230	2.460	2.470	2.570	242,666	609,298	2.5109	2.460	2.230	2.460	2.470	2.570	242,666	2.5109	-16.04%
2025-10-06	0	2.930	2.770	2.950	2.930	2.930	21,833	63,242	2.8966	2.930	2.770	2.950	2.930	2.930	21,833	2.8966	0.00%
2025-10-03	0	2.930	2.550	2.930	-	-	0	0	-	2.930	2.550	2.930	-	-	0	-	-0.68%
2025-10-02	0	2.950	2.750	2.960	-	-	16,666	46,098	2.7660	2.950	2.750	2.960	-	-	16,666	2.7660	0.00%
2025-09-30	0	2.950	2.910	3.000	2.920	3.140	448,564	1,343,757	2.9957	2.950	2.910	3.000	2.920	3.140	448,564	2.9957	1.03%
2025-09-29	0	2.920	2.780	2.920	2.540	2.940	170,099	472,650	2.7787	2.920	2.780	2.920	2.540	2.940	170,099	2.7787	8.15%
2025-09-26	0	2.700	2.560	2.870	2.560	2.700	162,000	423,180	2.6122	2.700	2.560	2.870	2.560	2.700	162,000	2.6122	3.85%
2025-09-25	0	2.600	2.560	2.700	2.600	2.670	234,333	611,235	2.6084	2.600	2.560	2.700	2.600	2.670	234,333	2.6084	-8.45%
2025-09-24	0	2.840	2.700	3.020	2.840	2.850	108,000	306,900	2.8417	2.840	2.700	3.020	2.840	2.850	108,000	2.8417	-0.35%
2025-09-23	0	2.850	2.790	2.850	2.490	3.100	850,950	2,389,448	2.8080	2.850	2.790	2.850	2.490	3.100	850,950	2.8080	-2.06%
2025-09-22	0	2.910	2.910	2.960	2.380	3.200	1,455,492	4,112,036	2.8252	2.910	2.910	2.960	2.380	3.200	1,455,492	2.8252	19.26%
2025-09-19	0	2.440	2.360	2.440	2.050	2.530	1,429,150	3,342,377	2.3387	2.440	2.360	2.440	2.050	2.530	1,429,150	2.3387	17.87%
2025-09-18	0	2.070	2.070	2.080	1.870	2.070	1,227,799	2,441,756	1.9887	2.070	2.070	2.080	1.870	2.070	1,227,799	1.9887	5.08%
2025-09-17	0	1.970	1.890	1.970	1.840	2.120	2,715,630	5,360,342	1.9739	1.970	1.890	1.970	1.840	2.120	2,715,630	1.9739	6.49%
2025-09-16	0	1.850	1.760	1.850	1.450	2.160	5,653,574	10,220,125	1.8077	1.850	1.760	1.850	1.450	2.160	5,653,574	1.8077	30.28%
2025-09-15	0	1.420	1.380	1.430	1.320	1.650	2,284,865	3,296,917	1.4429	1.420	1.380	1.430	1.320	1.650	2,284,865	1.4429	-3.40%
2025-09-12	0	1.470	1.380	1.470	0.920	1.490	2,344,830	2,633,516	1.1231	1.470	1.380	1.470	0.920	1.490	2,344,830	1.1231	63.33%
2025-09-11	0	0.900	0.880	0.990	0.760	0.920	1,063,332	885,852	0.8331	0.900	0.880	0.990	0.760	0.920	1,063,332	0.8331	13.92%
2025-09-10	0	0.790	0.760	0.820	0.770	0.840	388,200	307,036	0.7909	0.790	0.760	0.820	0.770	0.840	388,200	0.7909	0.00%
2025-09-09	0	0.790	0.770	0.810	0.790	0.810	111,932	88,710	0.7925	0.790	0.770	0.810	0.790	0.810	111,932	0.7925	0.00%
2025-09-08	0	0.790	0.770	0.830	0.790	0.830	288,000	233,820	0.8119	0.790	0.770	0.830	0.790	0.830	288,000	0.8119	-3.66%
2025-09-05	0	0.820	0.820	0.840	0.820	0.850	172,167	143,791	0.8352	0.820	0.820	0.840	0.820	0.850	172,167	0.8352	-3.53%
2025-09-04	0	0.850	0.810	0.860	0.750	0.850	147,900	118,664	0.8023	0.850	0.810	0.860	0.750	0.850	147,900	0.8023	2.41%
2025-09-03	0	0.830	0.820	0.870	0.830	0.830	38,067	31,533	0.8284	0.830	0.820	0.870	0.830	0.830	38,067	0.8284	-1.19%
2025-09-02	0	0.840	0.820	0.860	0.840	0.940	423,000	367,490	0.8688	0.840	0.820	0.860	0.840	0.940	423,000	0.8688	-3.45%
2025-09-01	0	0.870	0.860	0.870	0.840	0.920	486,667	428,600	0.8807	0.870	0.860	0.870	0.840	0.920	486,667	0.8807	2.35%
2025-08-29	0	0.850	0.850	0.870	0.850	0.900	378,000	326,880	0.8648	0.850	0.850	0.870	0.850	0.900	378,000	0.8648	-6.59%
2025-08-28	0	0.910	0.840	0.910	-	-	0	0	-	0.910	0.840	0.910	-	-	0	-	-3.19%
2025-08-27	0	0.940	0.880	0.980	-	-	0	0	-	0.940	0.880	0.980	-	-	0	-	0.00%
2025-08-26	0	0.940	0.900	0.950	0.900	1.060	162,000	151,920	0.9378	0.940	0.900	0.950	0.900	1.060	162,000	0.9378	4.44%
2025-08-25	0	0.900	0.860	1.000	0.900	1.020	362,666	343,459	0.9470	0.900	0.860	1.000	0.900	1.020	362,666	0.9470	-10.00%
2025-08-22	0	1.000	0.980	1.000	1.000	1.000	77,783	76,300	0.9809	1.000	0.980	1.000	1.000	1.000	77,783	0.9809	-3.85%
2025-08-21	0	1.040	0.940	1.050	1.000	1.060	122,833	126,709	1.0316	1.040	0.940	1.050	1.000	1.060	122,833	1.0316	-1.89%
2025-08-20	0	1.060	1.010	1.140	1.060	1.060	18,000	19,080	1.0600	1.060	1.010	1.140	1.060	1.060	18,000	1.0600	0.00%
2025-08-19	0	1.060	1.060	1.180	1.040	1.100	234,000	253,440	1.0831	1.060	1.060	1.180	1.040	1.100	234,000	1.0831	3.92%
2025-08-18	0	1.020	0.950	1.170	1.020	1.020	26,833	26,133	0.9739	1.020	0.950	1.170	1.020	1.020	26,833	0.9739	-3.77%
2025-08-15	0	1.060	1.050	1.180	1.060	1.160	313,999	349,725	1.1138	1.060	1.050	1.180	1.060	1.160	313,999	1.1138	-15.87%
2025-08-14	0	1.260	1.160	1.260	-	-	2,000	2,260	1.1300	1.260	1.160	1.260	-	-	2,000	1.1300	-1.56%
2025-08-13	0	1.280	1.160	1.310	1.200	1.490	384,667	511,947	1.3309	1.280	1.160	1.310	1.200	1.490	384,667	1.3309	-1.54%
2025-08-12	0	1.300	1.210	1.300	1.300	1.300	54,000	72,360	1.3400	1.300	1.210	1.300	1.300	1.300	54,000	1.3400	-8.45%
2025-08-11	0	1.420	1.150	1.420	-	-	66	73	1.1061	1.420	1.150	1.420	-	-	66	1.1061	0.00%
2025-08-08	0	1.420	1.180	1.460	-	-	0	0	-	1.420	1.180	1.460	-	-	0	-	0.00%
2025-08-07	0	1.420	1.260	1.450	-	-	0	0	-	1.420	1.260	1.450	-	-	0	-	0.00%
2025-08-06	0	1.420	1.260	1.420	1.420	1.420	18,000	25,560	1.4200	1.420	1.260	1.420	1.420	1.420	18,000	1.4200	0.00%
2025-08-05	0	1.420	1.260	1.420	-	-	500	625	1.2500	1.420	1.260	1.420	-	-	500	1.2500	0.00%
2025-08-04	0	1.420	1.300	1.430	1.420	1.430	54,000	77,040	1.4267	1.420	1.300	1.430	1.420	1.430	54,000	1.4267	-0.70%
2025-08-01	0	1.430	1.270	1.430	1.210	1.430	59,000	79,160	1.3417	1.430	1.270	1.430	1.210	1.430	59,000	1.3417	0.00%
2025-07-31	0	1.430	1.210	1.430	1.460	1.460	18,000	26,280	1.4600	1.430	1.210	1.430	1.460	1.460	18,000	1.4600	2.14%
2025-07-30	0	1.400	1.220	1.400	1.400	1.400	32,013	41,736	1.3037	1.400	1.220	1.400	1.400	1.400	32,013	1.3037	-2.10%
2025-07-29	0	1.430	1.270	1.440	1.270	1.430	108,000	144,180	1.3350	1.430	1.270	1.440	1.270	1.430	108,000	1.3350	4.38%
2025-07-28	0	1.370	1.320	1.450	1.370	1.370	18,000	24,660	1.3700	1.370	1.320	1.450	1.370	1.370	18,000	1.3700	1.48%
2025-07-25	0	1.350	1.250	1.350	-	-	11,000	13,460	1.2236	1.350	1.250	1.350	-	-	11,000	1.2236	-0.74%
2025-07-24	0	1.360	1.330	1.390	1.350	1.450	252,833	352,296	1.3934	1.360	1.330	1.390	1.350	1.450	252,833	1.3934	-6.21%
2025-07-23	0	1.450	1.210	1.500	-	-	1,800	2,124	1.1800	1.450	1.210	1.500	-	-	1,800	1.1800	0.00%
2025-07-22	0	1.450	1.400	1.600	-	-	5,000	6,850	1.3700	1.450	1.400	1.600	-	-	5,000	1.3700	0.00%
2025-07-21	0	1.450	1.450	1.500	1.400	1.400	36,000	50,400	1.4000	1.450	1.450	1.500	1.400	1.400	36,000	1.4000	3.57%
2025-07-18	0	1.400	1.360	1.600	1.400	1.400	18,000	25,200	1.4000	1.400	1.360	1.600	1.400	1.400	18,000	1.4000	-2.78%
2025-07-17	0	1.440	1.440	1.510	1.430	1.450	77,232	111,046	1.4378	1.440	1.440	1.510	1.430	1.450	77,232	1.4378	-0.69%
2025-07-16	0	1.450	1.220	1.600	-	-	0	0	-	1.450	1.220	1.600	-	-	0	-	0.00%
2025-07-15	0	1.450	1.290	1.500	1.450	1.490	55,333	81,439	1.4718	1.450	1.290	1.500	1.450	1.490	55,333	1.4718	-3.33%
2025-07-14	0	1.500	1.500	1.530	1.500	1.610	294,000	450,360	1.5318	1.500	1.500	1.530	1.500	1.610	294,000	1.5318	-9.09%
2025-07-11	0	1.650	1.630	1.660	1.620	1.790	342,000	565,740	1.6542	1.650	1.630	1.660	1.620	1.790	342,000	1.6542	-8.33%
2025-07-10	0	1.800	1.620	1.800	1.800	1.800	18,000	32,400	1.8000	1.800	1.620	1.800	1.800	1.800	18,000	1.8000	0.00%
2025-07-09	0	1.800	1.660	1.800	1.800	1.820	73,666	133,018	1.8057	1.800	1.660	1.800	1.800	1.820	73,666	1.8057	-1.64%
2025-07-08	0	1.830	1.810	2.110	1.830	1.830	19,000	34,720	1.8274	1.830	1.810	2.110	1.830	1.830	19,000	1.8274	-0.54%
2025-07-07	0	1.840	1.830	2.000	1.840	1.840	44,333	81,059	1.8284	1.840	1.830	2.000	1.840	1.840	44,333	1.8284	0.00%
2025-07-04	0	1.840	1.830	2.030	-	-	1,000	1,780	1.7800	1.840	1.830	2.030	-	-	1,000	1.7800	1.66%
2025-07-03	0	1.810	1.810	2.020	-	-	18,000	34,200	1.9000	1.810	1.810	2.020	-	-	18,000	1.9000	1.69%
2025-07-02	0	1.780	1.780	2.000	1.770	1.810	90,466	161,868	1.7893	1.780	1.780	2.000	1.770	1.810	90,466	1.7893	0.00%
2025-06-30	0	1.780	1.760	1.810	1.780	1.830	77,233	139,519	1.8065	1.780	1.760	1.810	1.780	1.830	77,233	1.8065	-1.11%
2025-06-27	0	1.800	1.560	1.800	-	-	500	765	1.5300	1.800	1.560	1.800	-	-	500	1.5300	0.00%
2025-06-26	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	0.00%
2025-06-25	0	1.800	1.600	2.000	-	-	333	519	1.5586	1.800	1.600	2.000	-	-	333	1.5586	0.00%
2025-06-24	0	1.800	1.640	1.900	-	-	0	0	-	1.800	1.640	1.900	-	-	0	-	0.00%
2025-06-23	0	1.800	1.630	-	-	-	333	579	1.7387	1.800	1.630	-	-	-	333	1.7387	0.00%
2025-06-20	0	1.800	1.710	2.090	1.800	1.800	108,166	194,692	1.7999	1.800	1.710	2.090	1.800	1.800	108,166	1.7999	-3.23%
2025-06-19	0	1.860	1.810	2.090	1.860	1.860	21,799	40,242	1.8460	1.860	1.810	2.090	1.860	1.860	21,799	1.8460	0.00%
2025-06-18	0	1.860	1.800	2.130	-	-	4,333	7,669	1.7699	1.860	1.800	2.130	-	-	4,333	1.7699	0.00%
2025-06-17	0	1.860	1.820	2.240	-	-	5	8	1.6000	1.860	1.820	2.240	-	-	5	1.6000	0.00%
2025-06-16	0	1.860	1.860	2.100	-	-	0	0	-	1.860	1.860	2.100	-	-	0	-	0.54%
2025-06-13	0	1.850	1.850	2.190	1.840	2.000	59,889	116,332	1.9425	1.850	1.850	2.190	1.840	2.000	59,889	1.9425	-15.53%
2025-06-12	0	2.190	-	2.370	-	-	16,666	35,498	2.1300	2.190	-	2.370	-	-	16,666	2.1300	0.00%
2025-06-11	0	2.190	2.050	2.390	2.050	2.200	234,000	507,600	2.1692	2.190	2.050	2.390	2.050	2.200	234,000	2.1692	4.29%
2025-06-10	0	2.100	2.010	2.190	2.000	2.100	47,766	96,991	2.0305	2.100	2.010	2.190	2.000	2.100	47,766	2.0305	-4.11%
2025-06-09	0	2.190	2.050	2.190	2.190	2.250	38,202	84,346	2.2079	2.190	2.050	2.190	2.190	2.250	38,202	2.2079	-4.78%
2025-06-06	0	2.300	2.150	2.310	1.720	2.300	559,397	1,114,285	1.9919	2.300	2.150	2.310	1.720	2.300	559,397	1.9919	35.29%
2025-06-05	0	1.700	1.700	1.900	-	-	12,499	20,745	1.6597	1.700	1.700	1.900	-	-	12,499	1.6597	0.00%
2025-06-04	0	1.700	1.700	1.950	-	-	500	835	1.6700	1.700	1.700	1.950	-	-	500	1.6700	0.00%
2025-06-03	0	1.700	1.610	1.950	1.550	1.700	54,000	87,300	1.6167	1.700	1.610	1.950	1.550	1.700	54,000	1.6167	-1.73%
2025-06-02	0	1.730	1.540	1.780	1.730	1.730	18,000	31,140	1.7300	1.730	1.540	1.780	1.730	1.730	18,000	1.7300	0.00%
2025-05-30	0	1.730	1.560	1.900	1.730	1.730	21,333	36,606	1.7159	1.730	1.560	1.900	1.730	1.730	21,333	1.7159	1.76%
2025-05-29	0	1.700	1.630	1.920	1.550	1.700	91,500	143,325	1.5664	1.700	1.630	1.920	1.550	1.700	91,500	1.5664	0.00%
2025-05-28	0	1.700	1.510	2.020	-	-	0	0	-	1.700	1.510	2.020	-	-	0	-	0.00%
2025-05-27	0	1.700	1.610	2.000	-	-	266	420	1.5789	1.700	1.610	2.000	-	-	266	1.5789	0.00%
2025-05-26	0	1.700	1.690	1.880	1.700	1.800	72,500	125,215	1.7271	1.700	1.690	1.880	1.700	1.800	72,500	1.7271	-5.56%
2025-05-23	0	1.800	-	2.000	-	-	0	0	-	1.800	-	2.000	-	-	0	-	0.00%
2025-05-22	0	1.800	-	2.020	1.800	1.800	18,000	32,400	1.8000	1.800	-	2.020	1.800	1.800	18,000	1.8000	0.00%
2025-05-21	0	1.800	-	2.030	-	-	0	0	-	1.800	-	2.030	-	-	0	-	0.00%
2025-05-20	0	1.800	1.480	2.040	-	-	0	0	-	1.800	1.480	2.040	-	-	0	-	0.00%
2025-05-19	0	1.800	1.640	2.040	-	-	0	0	-	1.800	1.640	2.040	-	-	0	-	0.00%
2025-05-16	0	1.800	1.630	2.000	1.800	1.800	72,000	132,300	1.8375	1.800	1.630	2.000	1.800	1.800	72,000	1.8375	0.00%
2025-05-15	0	1.800	1.800	1.850	1.800	1.880	144,000	265,860	1.8463	1.800	1.800	1.850	1.800	1.880	144,000	1.8463	-3.23%
2025-05-14	0	1.860	1.860	2.030	1.830	1.890	158,566	295,514	1.8637	1.860	1.860	2.030	1.830	1.890	158,566	1.8637	0.54%
2025-05-13	0	1.850	1.800	1.850	1.790	1.850	72,000	130,860	1.8175	1.850	1.800	1.850	1.790	1.850	72,000	1.8175	-5.13%
2025-05-12	0	1.950	1.770	2.020	-	-	4,666	7,838	1.6798	1.950	1.770	2.020	-	-	4,666	1.6798	0.00%
2025-05-09	0	1.950	1.850	2.060	-	-	2,500	4,475	1.7900	1.950	1.850	2.060	-	-	2,500	1.7900	0.00%
2025-05-08	0	1.950	1.900	2.060	1.950	2.180	111,666	222,452	1.9921	1.950	1.900	2.060	1.950	2.180	111,666	1.9921	-2.99%
2025-05-07	0	2.010	1.950	2.140	2.010	2.180	278,252	577,620	2.0759	2.010	1.950	2.140	2.010	2.180	278,252	2.0759	-4.74%
2025-05-06	0	2.110	-	2.120	1.800	2.110	117,999	228,954	1.9403	2.110	-	2.120	1.800	2.110	117,999	1.9403	15.30%
2025-05-02	0	1.830	1.820	2.060	1.820	2.010	77,666	150,908	1.9430	1.830	1.820	2.060	1.820	2.010	77,666	1.9430	-10.29%
2025-04-30	0	2.040	2.030	2.260	2.040	2.290	88,666	179,778	2.0276	2.040	2.030	2.260	2.040	2.290	88,666	2.0276	-5.12%
2025-04-29	0	2.150	1.700	2.150	2.210	2.210	40,566	87,581	2.1590	2.150	1.700	2.150	2.210	2.210	40,566	2.1590	7.50%
2025-04-28	0	2.000	1.700	2.210	-	-	0	0	-	2.000	1.700	2.210	-	-	0	-	0.00%
2025-04-25	0	2.000	1.700	2.200	2.000	2.000	19,666	39,232	1.9949	2.000	1.700	2.200	2.000	2.000	19,666	1.9949	0.50%
2025-04-24	0	1.990	1.820	2.000	-	-	0	0	-	1.990	1.820	2.000	-	-	0	-	0.00%
2025-04-23	0	1.990	1.630	2.000	1.810	1.990	126,833	234,562	1.8494	1.990	1.630	2.000	1.810	1.990	126,833	1.8494	4.74%
2025-04-22	0	1.900	1.760	-	-	-	1,100	1,892	1.7200	1.900	1.760	-	-	-	1,100	1.7200	0.00%
2025-04-17	0	1.900	1.710	1.900	1.900	2.100	58,167	116,440	2.0018	1.900	1.710	1.900	1.900	2.100	58,167	2.0018	-15.93%
2025-04-16	0	2.260	2.020	2.450	-	-	0	0	-	2.260	2.020	2.450	-	-	0	-	0.00%
2025-04-15	0	2.260	2.060	2.370	-	-	0	0	-	2.260	2.060	2.370	-	-	0	-	0.00%
2025-04-14	0	2.260	2.060	2.440	2.260	2.260	18,000	40,680	2.2600	2.260	2.060	2.440	2.260	2.260	18,000	2.2600	-0.88%
2025-04-11	0	2.280	2.100	2.360	2.110	2.280	127,666	274,805	2.1525	2.280	2.100	2.360	2.110	2.280	127,666	2.1525	0.00%
2025-04-10	0	2.280	2.010	2.280	2.220	2.280	54,000	121,140	2.2433	2.280	2.010	2.280	2.220	2.280	54,000	2.2433	1.33%
2025-04-09	0	2.250	1.890	2.280	2.250	2.280	36,000	81,540	2.2650	2.250	1.890	2.280	2.250	2.280	36,000	2.2650	0.00%
2025-04-08	0	2.250	2.080	2.400	2.250	2.550	138,264	318,932	2.3067	2.250	2.080	2.400	2.250	2.550	138,264	2.3067	-7.79%
2025-04-07	0	2.440	2.020	2.520	2.440	2.560	105,832	257,419	2.4323	2.440	2.020	2.520	2.440	2.560	105,832	2.4323	-7.92%
2025-04-03	0	2.650	2.390	2.770	2.580	2.650	129,066	337,536	2.6152	2.650	2.390	2.770	2.580	2.650	129,066	2.6152	2.71%
2025-04-02	0	2.580	2.320	2.600	2.580	2.580	18,000	46,440	2.5800	2.580	2.320	2.600	2.580	2.580	18,000	2.5800	0.00%
2025-04-01	0	2.580	2.380	2.600	2.580	2.580	48,985	121,705	2.4845	2.580	2.380	2.600	2.580	2.580	48,985	2.4845	5.31%
2025-03-31	0	2.450	2.250	2.600	2.440	2.450	43,500	105,270	2.4200	2.450	2.250	2.600	2.440	2.450	43,500	2.4200	0.00%
2025-03-28	0	2.450	2.190	2.550	2.440	2.450	56,866	138,315	2.4323	2.450	2.190	2.550	2.440	2.450	56,866	2.4323	0.41%
2025-03-27	0	2.440	2.310	2.450	2.280	2.540	166,165	396,542	2.3864	2.440	2.310	2.450	2.280	2.540	166,165	2.3864	8.44%
2025-03-26	0	2.250	2.200	2.520	2.250	2.450	62,365	143,954	2.3082	2.250	2.200	2.520	2.250	2.450	62,365	2.3082	-10.71%
2025-03-25	0	2.520	2.400	2.560	2.310	2.520	107,398	256,155	2.3851	2.520	2.400	2.560	2.310	2.520	107,398	2.3851	0.00%
2025-03-24	0	2.520	2.390	2.530	2.350	2.550	134,498	329,015	2.4462	2.520	2.390	2.530	2.350	2.550	134,498	2.4462	-1.18%
2025-03-21	0	2.550	2.430	2.580	2.420	2.650	239,931	601,285	2.5061	2.550	2.430	2.580	2.420	2.650	239,931	2.5061	8.51%
2025-03-20	0	2.350	2.350	2.580	2.000	2.540	431,330	987,188	2.2887	2.350	2.350	2.580	2.000	2.540	431,330	2.2887	17.50%
2025-03-19	0	2.000	1.900	2.100	1.900	2.010	426,265	846,270	1.9853	2.000	1.900	2.100	1.900	2.010	426,265	1.9853	7.53%
2025-03-18	0	1.860	1.850	1.870	1.860	1.950	187,764	350,433	1.8663	1.860	1.850	1.870	1.860	1.950	187,764	1.8663	2.76%
2025-03-17	0	1.810	1.810	2.000	1.650	2.000	312,364	564,816	1.8082	1.810	1.810	2.000	1.650	2.000	312,364	1.8082	19.87%
2025-03-14	0	1.510	1.510	-	1.400	1.510	115,515	167,265	1.4480	1.510	1.510	-	1.400	1.510	115,515	1.4480	7.86%
2025-03-13	0	1.400	1.270	1.600	1.010	1.400	317,704	362,179	1.1400	1.400	1.270	1.600	1.010	1.400	317,704	1.1400	40.00%
2025-03-12	0	1.000	0.990	1.100	0.960	1.090	262,467	254,310	0.9689	1.000	0.990	1.100	0.960	1.090	262,467	0.9689	4.17%
2025-03-11	0	0.960	0.950	-	0.950	0.950	70,466	67,088	0.9521	0.960	0.950	-	0.950	0.950	70,466	0.9521	3.23%
2025-03-10	0	0.930	0.910	-	0.910	0.930	108,866	100,302	0.9213	0.930	0.910	-	0.910	0.930	108,866	0.9213	0.00%
2025-03-07	0	0.930	0.920	-	0.930	0.930	39,033	35,537	0.9104	0.930	0.920	-	0.930	0.930	39,033	0.9104	-3.12%
2025-03-06	0	0.960	0.960	-	0.950	0.950	21,431	20,209	0.9430	0.960	0.960	-	0.950	0.950	21,431	0.9430	2.13%
2025-03-05	0	0.940	0.940	0.980	0.860	0.950	44,966	41,801	0.9296	0.940	0.940	0.980	0.860	0.950	44,966	0.9296	3.30%
2025-03-04	0	0.910	0.890	0.930	0.860	0.930	28,581	25,625	0.8966	0.910	0.890	0.930	0.860	0.930	28,581	0.8966	4.60%
2025-03-03	0	0.870	0.870	1.350	-	-	0	0	-	0.870	0.870	1.350	-	-	0	-	0.00%
2025-02-28	0	0.870	0.870	1.000	0.810	0.950	11,266	9,656	0.8571	0.870	0.870	1.000	0.810	0.950	11,266	0.8571	-8.42%
2025-02-27	0	0.950	0.870	0.950	0.850	0.950	27,166	23,651	0.8706	0.950	0.870	0.950	0.850	0.950	27,166	0.8706	0.00%
2025-02-26	0	0.950	0.950	0.990	0.910	1.030	81,970	77,828	0.9495	0.950	0.950	0.990	0.910	1.030	81,970	0.9495	-9.52%
2025-02-25	0	1.050	1.050	1.110	1.000	1.200	124,733	136,819	1.0969	1.050	1.050	1.110	1.000	1.200	124,733	1.0969	-4.55%
2025-02-24	0	1.100	1.030	1.200	1.100	1.120	17,799	19,712	1.1075	1.100	1.030	1.200	1.100	1.120	17,799	1.1075	-4.35%
2025-02-21	0	1.150	1.150	1.200	1.130	1.260	85,166	102,446	1.2029	1.150	1.150	1.200	1.130	1.260	85,166	1.2029	-3.36%
2025-02-20	0	1.190	1.190	1.270	1.110	1.330	9,666	11,440	1.1835	1.190	1.190	1.270	1.110	1.330	9,666	1.1835	-9.85%
2025-02-19	0	0.022	0.021	0.022	0.018	0.022	13,116,800	266,464	0.0203	1.320	1.260	1.320	1.080	1.320	218,613	1.2189	15.79%
2025-02-18	0	0.019	0.018	0.020	0.018	0.019	5,890,000	109,714	0.0186	1.140	1.080	1.200	1.080	1.140	98,167	1.1176	5.56%
2025-02-17	0	0.018	0.018	0.019	0.018	0.019	2,755,000	49,624	0.0180	1.080	1.080	1.140	1.080	1.140	45,917	1.0807	5.88%
2025-02-14	0	0.017	0.017	0.018	0.017	0.017	3,449,086	58,590	0.0170	1.020	1.020	1.080	1.020	1.020	57,485	1.0192	0.00%
2025-02-13	0	0.017	0.017	0.018	0.017	0.018	1,838,000	32,444	0.0177	1.020	1.020	1.080	1.020	1.080	30,633	1.0591	0.00%
2025-02-12	0	0.017	0.017	0.018	0.016	0.018	3,524,000	60,440	0.0172	1.020	1.020	1.080	0.960	1.080	58,733	1.0291	-5.56%
2025-02-11	0	0.018	0.017	0.018	0.016	0.018	1,696,800	28,527	0.0168	1.080	1.020	1.080	0.960	1.080	28,280	1.0087	12.50%
2025-02-10	0	0.016	0.016	0.017	0.015	0.016	8,584,000	136,930	0.0160	0.960	0.960	1.020	0.900	0.960	143,067	0.9571	0.00%
2025-02-07	0	0.016	0.016	0.017	0.016	0.017	2,376,000	40,344	0.0170	0.960	0.960	1.020	0.960	1.020	39,600	1.0188	0.00%
2025-02-06	0	0.016	0.016	0.017	0.016	0.018	6,862,000	113,392	0.0165	0.960	0.960	1.020	0.960	1.080	114,367	0.9915	-11.11%
2025-02-05	0	0.018	0.017	0.018	0.017	0.018	2,274,000	40,170	0.0177	1.080	1.020	1.080	1.020	1.080	37,900	1.0599	0.00%
2025-02-04	0	0.018	0.017	0.018	0.018	0.019	8,394,000	153,318	0.0183	1.080	1.020	1.080	1.080	1.140	139,900	1.0959	-10.00%
2025-02-03	0	0.020	0.019	0.020	0.018	0.020	10,224,000	197,124	0.0193	1.200	1.140	1.200	1.080	1.200	170,400	1.1568	-9.09%
2025-01-28	0	0.022	0.021	0.022	0.021	0.022	354,000	7,608	0.0215	1.320	1.260	1.320	1.260	1.320	5,900	1.2895	0.00%
2025-01-27	0	0.022	0.021	0.022	0.021	0.022	4,004,000	85,166	0.0213	1.320	1.260	1.320	1.260	1.320	66,733	1.2762	0.00%
2025-01-24	0	0.022	0.021	0.022	0.021	0.022	240,000	5,256	0.0219	1.320	1.260	1.320	1.260	1.320	4,000	1.3140	0.00%
2025-01-23	0	0.022	0.021	0.022	0.022	0.022	90,000	1,980	0.0220	1.320	1.260	1.320	1.320	1.320	1,500	1.3200	4.76%
2025-01-22	0	0.021	0.021	0.022	0.021	0.021	84,000	1,764	0.0210	1.260	1.260	1.320	1.260	1.260	1,400	1.2600	0.00%
2025-01-21	0	0.021	0.021	0.022	0.021	0.022	180,000	3,924	0.0218	1.260	1.260	1.320	1.260	1.320	3,000	1.3080	-4.55%
2025-01-20	0	0.022	0.021	0.022	0.021	0.022	1,940,000	41,952	0.0216	1.320	1.260	1.320	1.260	1.320	32,333	1.2975	10.00%
2025-01-17	0	0.020	0.020	0.021	0.019	0.023	10,942,000	226,328	0.0207	1.200	1.200	1.260	1.140	1.380	182,367	1.2411	-16.67%
2025-01-16	0	0.024	0.023	0.024	0.024	0.025	402,000	9,870	0.0246	1.440	1.380	1.440	1.440	1.500	6,700	1.4731	0.00%
2025-01-15	0	0.024	0.023	0.024	0.024	0.027	8,346,000	212,802	0.0255	1.440	1.380	1.440	1.440	1.620	139,100	1.5298	-11.11%
2025-01-14	0	0.027	0.025	0.027	0.025	0.027	6,666,000	177,816	0.0267	1.620	1.500	1.620	1.500	1.620	111,100	1.6005	-6.90%
2025-01-13	0	0.029	0.026	0.029	0.028	0.029	3,554,000	100,636	0.0283	1.740	1.560	1.740	1.680	1.740	59,233	1.6990	3.57%
2025-01-10	0	0.028	0.026	0.028	0.026	0.029	8,526,000	235,912	0.0277	1.680	1.560	1.680	1.560	1.740	142,100	1.6602	7.69%
2025-01-09	0	0.026	0.023	0.026	0.025	0.027	8,186,000	209,586	0.0256	1.560	1.380	1.560	1.500	1.620	136,433	1.5362	0.00%
2025-01-08	0	0.026	0.026	0.030	0.026	0.030	252,000	6,672	0.0265	1.560	1.560	1.800	1.560	1.800	4,200	1.5886	-13.33%
2025-01-07	0	0.030	0.026	0.030	0.028	0.030	1,986,000	55,664	0.0280	1.800	1.560	1.800	1.680	1.800	33,100	1.6817	7.14%
2025-01-06	0	0.028	0.026	0.028	0.026	0.028	2,870,000	79,160	0.0276	1.680	1.560	1.680	1.560	1.680	47,833	1.6549	0.00%
2025-01-03	0	0.028	0.027	0.028	0.027	0.028	1,979,000	55,116	0.0279	1.680	1.620	1.680	1.620	1.680	32,983	1.6710	3.70%
2025-01-02	0	0.027	0.026	0.027	0.026	0.027	264,000	6,874	0.0260	1.620	1.560	1.620	1.560	1.620	4,400	1.5623	-3.57%
2024-12-31	0	0.028	0.027	0.028	0.026	0.029	9,372,000	259,436	0.0277	1.680	1.620	1.680	1.560	1.740	156,200	1.6609	7.69%
2024-12-30	0	0.026	0.025	0.026	0.025	0.026	7,766,000	197,686	0.0255	1.560	1.500	1.560	1.500	1.560	129,433	1.5273	4.00%
2024-12-27	0	0.025	0.024	0.025	0.022	0.025	10,404,000	257,892	0.0248	1.500	1.440	1.500	1.320	1.500	173,400	1.4873	8.70%
2024-12-24	0	0.023	0.023	0.024	0.023	0.023	648,000	14,904	0.0230	1.380	1.380	1.440	1.380	1.380	10,800	1.3800	-8.00%
2024-12-23	0	0.025	0.024	0.025	0.025	0.025	500,000	12,500	0.0250	1.500	1.440	1.500	1.500	1.500	8,333	1.5000	0.00%
2024-12-20	0	0.025	0.024	0.025	0.023	0.025	5,674,000	134,650	0.0237	1.500	1.440	1.500	1.380	1.500	94,567	1.4239	0.00%
2024-12-19	0	0.025	0.023	0.026	0.023	0.025	906,000	22,202	0.0245	1.500	1.380	1.560	1.380	1.500	15,100	1.4703	4.17%
2024-12-18	0	0.024	0.023	0.024	0.024	0.025	1,700,000	41,668	0.0245	1.440	1.380	1.440	1.440	1.500	28,333	1.4706	-7.69%
2024-12-17	0	0.026	0.025	0.026	0.026	0.026	590,000	15,340	0.0260	1.560	1.500	1.560	1.560	1.560	9,833	1.5600	4.00%
2024-12-16	0	0.025	0.025	0.026	0.024	0.027	1,898,000	48,880	0.0258	1.500	1.500	1.560	1.440	1.620	31,633	1.5452	-3.85%
2024-12-13	0	0.026	0.024	0.028	0.024	0.026	520,000	12,870	0.0248	1.560	1.440	1.680	1.440	1.560	8,667	1.4850	0.00%
2024-12-12	0	0.026	0.024	0.026	0.024	0.026	1,884,000	48,040	0.0255	1.560	1.440	1.560	1.440	1.560	31,400	1.5299	4.00%
2024-12-11	0	0.025	0.024	0.025	0.024	0.026	2,690,000	67,364	0.0250	1.500	1.440	1.500	1.440	1.560	44,833	1.5025	-3.85%
2024-12-10	0	0.026	0.026	0.027	0.024	0.025	1,014,000	24,900	0.0246	1.560	1.560	1.620	1.440	1.500	16,900	1.4734	-3.70%
2024-12-09	0	0.027	0.024	0.027	0.024	0.027	1,456,000	36,290	0.0249	1.620	1.440	1.620	1.440	1.620	24,267	1.4955	8.00%
2024-12-06	0	0.025	0.024	0.026	0.024	0.026	4,982,000	124,366	0.0250	1.500	1.440	1.560	1.440	1.560	83,033	1.4978	-3.85%
2024-12-05	0	0.026	0.026	0.027	0.024	0.026	1,886,000	48,976	0.0260	1.560	1.560	1.620	1.440	1.560	31,433	1.5581	4.00%
2024-12-04	0	0.025	0.024	0.025	0.025	0.025	3,198,000	79,950	0.0250	1.500	1.440	1.500	1.500	1.500	53,300	1.5000	0.00%
2024-12-03	0	0.025	0.026	0.027	0.025	0.027	1,494,000	37,764	0.0253	1.500	1.560	1.620	1.500	1.620	24,900	1.5166	-7.41%
2024-12-02	0	0.027	0.027	0.028	0.026	0.028	3,952,000	106,606	0.0270	1.620	1.620	1.680	1.560	1.680	65,867	1.6185	3.85%
2024-11-29	0	0.026	0.025	0.026	0.025	0.028	8,928,000	236,474	0.0265	1.560	1.500	1.560	1.500	1.680	148,800	1.5892	-3.70%
2024-11-28	0	0.027	0.025	0.027	0.025	0.028	3,227,023	85,801	0.0266	1.620	1.500	1.620	1.500	1.680	53,784	1.5953	3.85%
2024-11-27	0	0.026	0.025	0.026	0.025	0.027	86,000	2,174	0.0253	1.560	1.500	1.560	1.500	1.620	1,433	1.5167	-3.70%
2024-11-26	0	0.027	0.026	0.027	0.026	0.027	2,414,000	63,668	0.0264	1.620	1.560	1.620	1.560	1.620	40,233	1.5825	0.00%
2024-11-25	0	0.027	0.026	0.027	0.025	0.028	3,452,000	93,370	0.0270	1.620	1.560	1.620	1.500	1.680	57,533	1.6229	0.00%
2024-11-22	0	0.027	0.026	0.027	0.024	0.028	5,686,000	149,050	0.0262	1.620	1.560	1.620	1.440	1.680	94,767	1.5728	8.00%
2024-11-21	0	0.025	0.025	0.026	0.025	0.025	552,000	13,800	0.0250	1.500	1.500	1.560	1.500	1.500	9,200	1.5000	0.00%
2024-11-20	0	0.025	0.024	0.025	0.023	0.026	4,508,001	111,540	0.0247	1.500	1.440	1.500	1.380	1.560	75,133	1.4846	0.00%
2024-11-19	0	0.025	0.023	0.025	0.023	0.025	6,046,000	144,846	0.0240	1.500	1.380	1.500	1.380	1.500	100,767	1.4374	0.00%
2024-11-18	0	0.025	0.024	0.025	0.024	0.025	4,532,000	109,688	0.0242	1.500	1.440	1.500	1.440	1.500	75,533	1.4522	0.00%
2024-11-15	0	0.025	0.024	0.025	0.024	0.026	5,170,000	126,988	0.0246	1.500	1.440	1.500	1.440	1.560	86,167	1.4737	4.17%
2024-11-14	0	0.024	0.024	0.025	0.024	0.025	3,850,000	93,634	0.0243	1.440	1.440	1.500	1.440	1.500	64,167	1.4592	0.00%
2024-11-13	0	0.024	0.023	0.024	0.023	0.025	5,788,000	138,354	0.0239	1.440	1.380	1.440	1.380	1.500	96,467	1.4342	-4.00%
2024-11-12	0	0.025	0.024	0.025	0.024	0.027	9,652,000	246,052	0.0255	1.500	1.440	1.500	1.440	1.620	160,867	1.5295	-10.71%
2024-11-11	0	0.028	0.027	0.028	0.027	0.033	24,984,000	742,618	0.0297	1.680	1.620	1.680	1.620	1.980	416,400	1.7834	-6.67%
2024-11-08	0	0.030	0.028	0.030	0.022	0.034	67,438,000	1,955,514	0.0290	1.800	1.680	1.800	1.320	2.040	1,123,967	1.7398	25.00%
2024-11-07	0	0.024	0.023	0.024	0.021	0.024	16,224,000	365,454	0.0225	1.440	1.380	1.440	1.260	1.440	270,400	1.3515	4.35%
2024-11-06	0	0.023	0.021	0.023	0.022	0.030	37,534,000	917,100	0.0244	1.380	1.260	1.380	1.320	1.800	625,567	1.4660	-23.33%
2024-11-05	0	0.030	0.029	0.030	0.029	0.038	50,960,000	1,631,154	0.0320	1.800	1.740	1.800	1.740	2.280	849,333	1.9205	-21.05%
2024-11-04	0	0.038	0.037	0.038	0.030	0.051	194,222,462	7,913,557	0.0407	2.280	2.220	2.280	1.800	3.060	3,237,041	2.4447	111.11%
2024-11-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2023-03-31	0	0.018	0.017	0.024	0.017	0.018	104,000	1,870	0.0180	1.080	1.020	1.440	1.020	1.080	1,733	1.0788	0.00%
2023-03-30	0	0.018	0.017	0.018	0.018	0.018	250,000	4,500	0.0180	1.080	1.020	1.080	1.080	1.080	4,167	1.0800	0.00%
2023-03-29	0	0.018	0.018	0.020	0.018	0.020	116,000	2,092	0.0180	1.080	1.080	1.200	1.080	1.200	1,933	1.0821	-10.00%
2023-03-28	0	0.020	0.018	0.020	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2023-03-27	0	0.020	0.019	0.020	0.020	0.020	16,000	320	0.0200	1.200	1.140	1.200	1.200	1.200	267	1.2000	5.26%
2023-03-24	0	0.019	0.018	0.019	0.019	0.019	2,000	38	0.0190	1.140	1.080	1.140	1.140	1.140	33	1.1400	0.00%
2023-03-23	0	0.019	0.018	0.019	-	-	0	0	-	1.140	1.080	1.140	-	-	0	-	0.00%
2023-03-22	0	0.019	0.019	0.020	0.019	0.019	144,000	2,736	0.0190	1.140	1.140	1.200	1.140	1.140	2,400	1.1400	-5.00%
2023-03-21	0	0.020	0.019	0.020	0.019	0.020	600,000	11,850	0.0198	1.200	1.140	1.200	1.140	1.200	10,000	1.1850	11.11%
2023-03-20	0	0.018	0.018	0.020	0.018	0.018	4,000	72	0.0180	1.080	1.080	1.200	1.080	1.080	67	1.0800	0.00%
2023-03-17	0	0.018	0.018	0.019	0.018	0.020	443,200	8,388	0.0189	1.080	1.080	1.140	1.080	1.200	7,387	1.1356	-5.26%
2023-03-16	0	0.019	0.019	0.020	-	-	0	0	-	1.140	1.140	1.200	-	-	0	-	0.00%
2023-03-15	0	0.019	0.019	0.020	0.019	0.020	32,000	638	0.0199	1.140	1.140	1.200	1.140	1.200	533	1.1963	0.00%
2023-03-14	0	0.019	0.019	0.020	-	-	0	0	-	1.140	1.140	1.200	-	-	0	-	0.00%
2023-03-13	0	0.019	0.019	0.020	0.019	0.020	142,000	2,838	0.0200	1.140	1.140	1.200	1.140	1.200	2,367	1.1992	5.56%
2023-03-10	0	0.018	0.018	0.020	0.018	0.018	18,000	324	0.0180	1.080	1.080	1.200	1.080	1.080	300	1.0800	-5.26%
2023-03-09	0	0.019	0.019	0.020	0.018	0.021	588,000	11,008	0.0187	1.140	1.140	1.200	1.080	1.260	9,800	1.1233	-9.52%
2023-03-08	0	0.021	0.019	0.021	0.018	0.021	3,852,000	75,082	0.0195	1.260	1.140	1.260	1.080	1.260	64,200	1.1695	-4.55%
2023-03-07	0	0.022	0.021	0.022	0.022	0.022	42,000	924	0.0220	1.320	1.260	1.320	1.320	1.320	700	1.3200	0.00%
2023-03-06	0	0.022	0.021	0.023	0.022	0.022	720,000	15,840	0.0220	1.320	1.260	1.380	1.320	1.320	12,000	1.3200	-8.33%
2023-03-03	0	0.024	0.021	0.024	0.021	0.024	404,000	8,672	0.0215	1.440	1.260	1.440	1.260	1.440	6,733	1.2879	0.00%
2023-03-02	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2023-03-01	0	0.024	0.022	0.024	0.021	0.024	1,746,000	40,384	0.0231	1.440	1.320	1.440	1.260	1.440	29,100	1.3878	0.00%
2023-02-28	0	0.024	0.022	0.024	0.024	0.024	46,000	1,104	0.0240	1.440	1.320	1.440	1.440	1.440	767	1.4400	0.00%
2023-02-27	0	0.024	0.021	0.024	0.021	0.024	206,000	4,936	0.0240	1.440	1.260	1.440	1.260	1.440	3,433	1.4377	0.00%
2023-02-24	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2023-02-23	0	0.024	0.021	0.024	0.021	0.024	32,000	678	0.0212	1.440	1.260	1.440	1.260	1.440	533	1.2713	-4.00%
2023-02-22	0	0.025	0.023	0.025	-	-	0	0	-	1.500	1.380	1.500	-	-	0	-	0.00%
2023-02-21	0	0.025	0.023	0.025	0.021	0.025	1,210,000	27,748	0.0229	1.500	1.380	1.500	1.260	1.500	20,167	1.3759	-3.85%
2023-02-20	0	0.026	0.026	0.027	0.024	0.027	510,000	12,822	0.0251	1.560	1.560	1.620	1.440	1.620	8,500	1.5085	-3.70%
2023-02-17	0	0.027	0.026	0.028	0.025	0.029	596,000	15,372	0.0258	1.620	1.560	1.680	1.500	1.740	9,933	1.5475	3.85%
2023-02-16	0	0.026	0.025	0.028	0.026	0.030	492,014	13,870	0.0282	1.560	1.500	1.680	1.560	1.800	8,200	1.6914	-13.33%
2023-02-15	0	0.030	0.027	0.030	0.027	0.030	26,056	748	0.0287	1.800	1.620	1.800	1.620	1.800	434	1.7224	11.11%
2023-02-14	0	0.027	0.026	0.028	0.025	0.027	2,110,000	58,456	0.0277	1.620	1.560	1.680	1.500	1.620	35,167	1.6623	-6.90%
2023-02-13	0	0.029	0.027	0.029	0.025	0.030	1,856,000	48,416	0.0261	1.740	1.620	1.740	1.500	1.800	30,933	1.5652	16.00%
2023-02-10	0	0.025	0.023	0.025	0.025	0.032	4,638,000	123,510	0.0266	1.500	1.380	1.500	1.500	1.920	77,300	1.5978	-21.88%
2023-02-09	0	0.032	0.030	0.032	0.027	0.036	3,664,000	117,052	0.0319	1.920	1.800	1.920	1.620	2.160	61,067	1.9168	0.00%
2023-02-08	0	0.032	0.031	0.032	0.024	0.034	16,334,046	486,761	0.0298	1.920	1.860	1.920	1.440	2.040	272,234	1.7880	52.38%
2023-02-07	0	0.021	0.021	0.024	0.020	0.027	1,292,000	28,012	0.0217	1.260	1.260	1.440	1.200	1.620	21,533	1.3009	-16.00%
2023-02-06	0	0.025	0.025	0.027	0.023	0.025	332,000	7,998	0.0241	1.500	1.500	1.620	1.380	1.500	5,533	1.4454	0.00%
2023-02-03	0	0.025	0.023	0.025	0.023	0.025	1,212,000	27,980	0.0231	1.500	1.380	1.500	1.380	1.500	20,200	1.3851	-3.85%
2023-02-02	0	0.026	0.024	0.026	0.027	0.027	160,000	4,320	0.0270	1.560	1.440	1.560	1.620	1.620	2,667	1.6200	0.00%
2023-02-01	0	0.026	0.023	0.026	0.023	0.027	40,000	988	0.0247	1.560	1.380	1.560	1.380	1.620	667	1.4820	-3.70%
2023-01-31	0	0.027	0.024	0.027	-	-	0	0	-	1.620	1.440	1.620	-	-	0	-	0.00%
2023-01-30	0	0.027	0.025	0.027	0.024	0.027	756,000	20,008	0.0265	1.620	1.500	1.620	1.440	1.620	12,600	1.5879	8.00%
2023-01-27	0	0.025	0.025	0.028	0.025	0.028	216,000	6,004	0.0278	1.500	1.500	1.680	1.500	1.680	3,600	1.6678	-7.41%
2023-01-26	0	0.027	0.024	0.027	0.021	0.028	1,128,000	29,118	0.0258	1.620	1.440	1.620	1.260	1.680	18,800	1.5488	8.00%
2023-01-20	0	0.025	0.023	0.025	0.020	0.030	4,554,000	108,048	0.0237	1.500	1.380	1.500	1.200	1.800	75,900	1.4236	38.89%
2023-01-19	0	0.018	0.017	0.021	0.017	0.018	12,000	206	0.0172	1.080	1.020	1.260	1.020	1.080	200	1.0300	0.00%
2023-01-18	0	0.018	0.018	0.021	0.018	0.018	10,000	180	0.0180	1.080	1.080	1.260	1.080	1.080	167	1.0800	-14.29%
2023-01-17	0	0.021	0.020	0.022	0.020	0.021	248,000	5,084	0.0205	1.260	1.200	1.320	1.200	1.260	4,133	1.2300	5.00%
2023-01-16	0	0.020	0.020	0.022	0.020	0.023	4,000	86	0.0215	1.200	1.200	1.320	1.200	1.380	67	1.2900	0.00%
2023-01-13	0	0.020	0.018	0.022	0.020	0.023	1,304,000	26,490	0.0203	1.200	1.080	1.320	1.200	1.380	21,733	1.2189	5.26%
2023-01-12	0	0.019	0.019	0.020	0.019	0.019	710,000	13,490	0.0190	1.140	1.140	1.200	1.140	1.140	11,833	1.1400	-5.00%
2023-01-11	0	0.020	0.020	0.022	0.020	0.020	586,000	11,720	0.0200	1.200	1.200	1.320	1.200	1.200	9,767	1.2000	0.00%
2023-01-10	0	0.020	0.020	0.022	0.018	0.020	1,598,000	30,366	0.0190	1.200	1.200	1.320	1.080	1.200	26,633	1.1402	5.26%
2023-01-09	0	0.019	0.018	0.019	0.018	0.020	204,000	3,762	0.0184	1.140	1.080	1.140	1.080	1.200	3,400	1.1065	11.76%
2023-01-06	0	0.017	0.016	0.017	0.015	0.017	54,000	902	0.0167	1.020	0.960	1.020	0.900	1.020	900	1.0022	13.33%
2023-01-05	0	0.015	0.015	0.017	0.015	0.015	4,000	60	0.0150	0.900	0.900	1.020	0.900	0.900	67	0.9000	0.00%
2023-01-04	0	0.015	0.015	0.018	-	-	0	0	-	0.900	0.900	1.080	-	-	0	-	0.00%
2023-01-03	0	0.015	0.015	0.016	0.015	0.015	8,000	120	0.0150	0.900	0.900	0.960	0.900	0.900	133	0.9000	0.00%
2022-12-30	0	0.015	0.015	0.018	0.015	0.015	4,000	60	0.0150	0.900	0.900	1.080	0.900	0.900	67	0.9000	0.00%
2022-12-29	0	0.015	0.015	0.018	0.015	0.015	4,000	60	0.0150	0.900	0.900	1.080	0.900	0.900	67	0.9000	0.00%
2022-12-28	0	0.015	0.015	0.018	0.015	0.015	42,000	630	0.0150	0.900	0.900	1.080	0.900	0.900	700	0.9000	-6.25%
2022-12-23	0	0.016	0.016	0.018	0.016	0.016	4,000	64	0.0160	0.960	0.960	1.080	0.960	0.960	67	0.9600	0.00%
2022-12-22	0	0.016	0.015	0.018	-	-	0	0	-	0.960	0.900	1.080	-	-	0	-	0.00%
2022-12-21	0	0.016	0.016	0.018	0.016	0.018	6,000	100	0.0167	0.960	0.960	1.080	0.960	1.080	100	1.0000	-11.11%
2022-12-20	0	0.018	0.016	0.018	0.016	0.018	16,000	264	0.0165	1.080	0.960	1.080	0.960	1.080	267	0.9900	12.50%
2022-12-19	0	0.016	0.016	0.018	0.016	0.018	12,000	202	0.0168	0.960	0.960	1.080	0.960	1.080	200	1.0100	0.00%
2022-12-16	0	0.016	0.016	0.017	-	-	0	0	-	0.960	0.960	1.020	-	-	0	-	0.00%
2022-12-15	0	0.016	0.016	0.017	0.016	0.016	18,000	288	0.0160	0.960	0.960	1.020	0.960	0.960	300	0.9600	0.00%
2022-12-14	0	0.016	0.016	0.017	-	-	0	0	-	0.960	0.960	1.020	-	-	0	-	0.00%
2022-12-13	0	0.016	0.016	0.018	0.016	0.018	4,000	68	0.0170	0.960	0.960	1.080	0.960	1.080	67	1.0200	-5.88%
2022-12-12	0	0.017	0.017	0.018	0.017	0.017	12,000	204	0.0170	1.020	1.020	1.080	1.020	1.020	200	1.0200	0.00%
2022-12-09	0	0.017	0.016	0.018	0.016	0.017	1,018,000	16,304	0.0160	1.020	0.960	1.080	0.960	1.020	16,967	0.9609	6.25%
2022-12-08	0	0.016	0.016	0.018	0.016	0.017	625,666	10,007	0.0160	0.960	0.960	1.080	0.960	1.020	10,428	0.9596	0.00%
2022-12-07	0	0.016	0.016	0.018	0.016	0.017	54,000	876	0.0162	0.960	0.960	1.080	0.960	1.020	900	0.9733	-5.88%
2022-12-06	0	0.017	0.017	0.018	0.016	0.018	394,000	6,638	0.0168	1.020	1.020	1.080	0.960	1.080	6,567	1.0109	-5.56%
2022-12-05	0	0.018	0.016	0.019	0.016	0.018	994,000	16,372	0.0165	1.080	0.960	1.140	0.960	1.080	16,567	0.9882	20.00%
2022-12-02	0	0.015	0.015	0.018	0.015	0.015	4,000	60	0.0150	0.900	0.900	1.080	0.900	0.900	67	0.9000	0.00%
2022-12-01	0	0.015	0.015	0.018	-	-	0	0	-	0.900	0.900	1.080	-	-	0	-	0.00%
2022-11-30	0	0.015	0.015	0.019	0.015	0.015	14,000	210	0.0150	0.900	0.900	1.140	0.900	0.900	233	0.9000	-6.25%
2022-11-29	0	0.016	0.016	0.019	0.016	0.018	718,000	12,476	0.0174	0.960	0.960	1.140	0.960	1.080	11,967	1.0426	-5.88%
2022-11-28	0	0.017	0.016	0.017	0.016	0.018	532,000	9,044	0.0170	1.020	0.960	1.020	0.960	1.080	8,867	1.0200	-5.56%
2022-11-25	0	0.018	0.017	0.018	0.015	0.018	76,000	1,338	0.0176	1.080	1.020	1.080	0.900	1.080	1,267	1.0563	5.88%
2022-11-24	0	0.017	0.014	0.019	-	-	0	0	-	1.020	0.840	1.140	-	-	0	-	0.00%
2022-11-23	0	0.017	0.015	0.017	-	-	0	0	-	1.020	0.900	1.020	-	-	0	-	0.00%
2022-11-22	0	0.017	0.014	0.017	-	-	0	0	-	1.020	0.840	1.020	-	-	0	-	0.00%
2022-11-21	0	0.017	0.014	0.019	-	-	0	0	-	1.020	0.840	1.140	-	-	0	-	0.00%
2022-11-18	0	0.017	0.014	0.019	-	-	0	0	-	1.020	0.840	1.140	-	-	0	-	0.00%
2022-11-17	0	0.017	0.014	0.021	-	-	0	0	-	1.020	0.840	1.260	-	-	0	-	0.00%
2022-11-16	0	0.017	0.015	0.019	-	-	0	0	-	1.020	0.900	1.140	-	-	0	-	0.00%
2022-11-15	0	0.017	0.017	0.019	-	-	0	0	-	1.020	1.020	1.140	-	-	0	-	0.00%
2022-11-14	0	0.017	0.014	0.018	-	-	0	0	-	1.020	0.840	1.080	-	-	0	-	0.00%
2022-11-11	0	0.017	0.014	0.017	-	-	0	0	-	1.020	0.840	1.020	-	-	0	-	0.00%
2022-11-10	0	0.017	0.014	0.017	-	-	2,000	28	0.0140	1.020	0.840	1.020	-	-	33	0.8400	0.00%
2022-11-09	0	0.017	0.014	0.018	-	-	2,000	28	0.0140	1.020	0.840	1.080	-	-	33	0.8400	0.00%
2022-11-08	0	0.017	0.014	0.018	-	-	0	0	-	1.020	0.840	1.080	-	-	0	-	0.00%
2022-11-07	0	0.017	0.015	0.017	0.015	0.017	750,000	11,266	0.0150	1.020	0.900	1.020	0.900	1.020	12,500	0.9013	21.43%
2022-11-04	0	0.014	0.014	0.017	-	-	4,000	56	0.0140	0.840	0.840	1.020	-	-	67	0.8400	0.00%
2022-11-03	0	0.014	0.014	0.017	0.014	0.014	4,000	56	0.0140	0.840	0.840	1.020	0.840	0.840	67	0.8400	0.00%
2022-11-02	0	0.014	0.014	0.017	-	-	0	0	-	0.840	0.840	1.020	-	-	0	-	0.00%
2022-11-01	0	0.014	0.014	0.015	0.014	0.015	24,000	356	0.0148	0.840	0.840	0.900	0.840	0.900	400	0.8900	-6.67%
2022-10-31	0	0.015	0.014	0.017	0.014	0.016	626,000	8,998	0.0144	0.900	0.840	1.020	0.840	0.960	10,433	0.8624	-11.76%
2022-10-28	0	0.017	0.014	0.017	0.014	0.017	124,000	2,062	0.0166	1.020	0.840	1.020	0.840	1.020	2,067	0.9977	6.25%
2022-10-27	0	0.016	0.014	0.016	0.014	0.016	28,000	396	0.0141	0.960	0.840	0.960	0.840	0.960	467	0.8486	6.67%
2022-10-26	0	0.015	0.015	0.017	0.014	0.018	146,000	2,204	0.0151	0.900	0.900	1.020	0.840	1.080	2,433	0.9058	0.00%
2022-10-25	0	0.015	0.013	0.015	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2022-10-24	0	0.015	0.014	0.018	-	-	0	0	-	0.900	0.840	1.080	-	-	0	-	0.00%
2022-10-21	0	0.015	0.014	0.018	-	-	0	0	-	0.900	0.840	1.080	-	-	0	-	0.00%
2022-10-20	0	0.015	0.015	0.018	-	-	0	0	-	0.900	0.900	1.080	-	-	0	-	0.00%
2022-10-19	0	0.015	0.015	0.016	-	-	0	0	-	0.900	0.900	0.960	-	-	0	-	0.00%
2022-10-18	0	0.015	0.015	0.018	0.015	0.016	136,370	2,053	0.0151	0.900	0.900	1.080	0.900	0.960	2,273	0.9033	-6.25%
2022-10-17	0	0.016	0.016	0.017	0.016	0.018	218,000	3,712	0.0170	0.960	0.960	1.020	0.960	1.080	3,633	1.0217	0.00%
2022-10-14	0	0.016	0.016	0.018	0.015	0.017	2,718,000	41,638	0.0153	0.960	0.960	1.080	0.900	1.020	45,300	0.9192	-11.11%
2022-10-13	0	0.018	0.015	0.020	-	-	0	0	-	1.080	0.900	1.200	-	-	0	-	0.00%
2022-10-12	0	0.018	0.016	0.019	-	-	0	0	-	1.080	0.960	1.140	-	-	0	-	0.00%
2022-10-11	0	0.018	0.016	0.020	0.017	0.019	770,000	13,796	0.0179	1.080	0.960	1.200	1.020	1.140	12,833	1.0750	20.00%
2022-10-10	0	0.015	0.015	0.018	0.015	0.018	14,000	216	0.0154	0.900	0.900	1.080	0.900	1.080	233	0.9257	-11.76%
2022-10-07	0	0.017	0.014	0.018	-	-	0	0	-	1.020	0.840	1.080	-	-	0	-	0.00%
2022-10-06	0	0.017	0.017	0.018	0.015	0.017	884,000	14,478	0.0164	1.020	1.020	1.080	0.900	1.020	14,733	0.9827	-10.53%
2022-10-05	0	0.019	0.019	0.020	0.015	0.019	614,000	11,546	0.0188	1.140	1.140	1.200	0.900	1.140	10,233	1.1283	0.00%
2022-10-03	0	0.019	0.016	0.020	-	-	0	0	-	1.140	0.960	1.200	-	-	0	-	0.00%
2022-09-30	0	0.019	0.016	0.019	0.016	0.019	12,000	198	0.0165	1.140	0.960	1.140	0.960	1.140	200	0.9900	18.75%
2022-09-29	0	0.016	0.016	0.019	-	-	0	0	-	0.960	0.960	1.140	-	-	0	-	0.00%
2022-09-28	0	0.016	0.016	0.020	0.016	0.016	74,000	1,184	0.0160	0.960	0.960	1.200	0.960	0.960	1,233	0.9600	0.00%
2022-09-27	0	0.016	0.016	0.020	0.016	0.017	178,000	2,886	0.0162	0.960	0.960	1.200	0.960	1.020	2,967	0.9728	0.00%
2022-09-26	0	0.016	0.016	0.018	0.016	0.019	1,708,000	27,846	0.0163	0.960	0.960	1.080	0.960	1.140	28,467	0.9782	-15.79%
2022-09-23	0	0.019	0.019	0.021	-	-	0	0	-	1.140	1.140	1.260	-	-	0	-	0.00%
2022-09-22	0	0.019	0.019	0.021	-	-	0	0	-	1.140	1.140	1.260	-	-	0	-	0.00%
2022-09-21	0	0.019	0.019	0.022	0.019	0.019	10,147	192	0.0189	1.140	1.140	1.320	1.140	1.140	169	1.1353	-17.39%
2022-09-20	0	0.023	0.019	0.023	0.021	0.023	636,000	14,480	0.0228	1.380	1.140	1.380	1.260	1.380	10,600	1.3660	9.52%
2022-09-19	0	0.021	0.021	0.022	0.019	0.023	208,000	4,362	0.0210	1.260	1.260	1.320	1.140	1.380	3,467	1.2583	0.00%
2022-09-16	0	0.021	0.019	0.022	-	-	0	0	-	1.260	1.140	1.320	-	-	0	-	0.00%
2022-09-15	0	0.021	0.019	0.023	-	-	0	0	-	1.260	1.140	1.380	-	-	0	-	0.00%
2022-09-14	0	0.021	0.019	0.021	-	-	0	0	-	1.260	1.140	1.260	-	-	0	-	-4.55%
2022-09-13	0	0.022	0.019	0.022	0.018	0.025	70,000	1,588	0.0227	1.320	1.140	1.320	1.080	1.500	1,167	1.3611	22.22%
2022-09-09	0	0.018	0.018	0.020	0.018	0.018	54,000	972	0.0180	1.080	1.080	1.200	1.080	1.080	900	1.0800	-5.26%
2022-09-08	0	0.019	0.018	0.020	0.018	0.022	140,000	2,564	0.0183	1.140	1.080	1.200	1.080	1.320	2,333	1.0989	0.00%
2022-09-07	0	0.019	0.019	0.023	-	-	0	0	-	1.140	1.140	1.380	-	-	0	-	0.00%
2022-09-06	0	0.019	0.019	0.024	0.019	0.020	10,000	194	0.0194	1.140	1.140	1.440	1.140	1.200	167	1.1640	-13.64%
2022-09-05	0	0.022	0.022	0.023	0.019	0.024	472,000	10,060	0.0213	1.320	1.320	1.380	1.140	1.440	7,867	1.2788	-4.35%
2022-09-02	0	0.023	0.020	0.023	0.020	0.024	910,000	20,942	0.0230	1.380	1.200	1.380	1.200	1.440	15,167	1.3808	21.05%
2022-09-01	0	0.019	0.019	0.024	0.016	0.023	2,780,000	51,378	0.0185	1.140	1.140	1.440	0.960	1.380	46,333	1.1089	-5.00%
2022-08-31	0	0.020	0.020	0.024	0.020	0.025	2,812,000	57,816	0.0206	1.200	1.200	1.440	1.200	1.500	46,867	1.2336	-13.04%
2022-08-30	0	0.023	0.023	0.025	-	-	0	0	-	1.380	1.380	1.500	-	-	0	-	4.55%
2022-08-29	0	0.022	0.022	0.024	0.022	0.024	134,000	3,040	0.0227	1.320	1.320	1.440	1.320	1.440	2,233	1.3612	-15.38%
2022-08-26	0	0.026	0.022	0.026	-	-	0	0	-	1.560	1.320	1.560	-	-	0	-	0.00%
2022-08-25	0	0.026	0.022	0.026	0.024	0.026	198,000	4,796	0.0242	1.560	1.320	1.560	1.440	1.560	3,300	1.4533	8.33%
2022-08-24	0	0.024	0.023	0.026	-	-	0	0	-	1.440	1.380	1.560	-	-	0	-	0.00%
2022-08-23	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	-4.00%
2022-08-22	0	0.025	0.022	0.025	-	-	0	0	-	1.500	1.320	1.500	-	-	0	-	0.00%
2022-08-19	0	0.025	0.022	0.025	0.022	0.025	124,000	2,810	0.0227	1.500	1.320	1.500	1.320	1.500	2,067	1.3597	8.70%
2022-08-18	0	0.023	0.022	0.026	0.023	0.025	92,000	2,296	0.0250	1.380	1.320	1.560	1.380	1.500	1,533	1.4974	-8.00%
2022-08-17	0	0.025	0.022	0.025	-	-	0	0	-	1.500	1.320	1.500	-	-	0	-	0.00%
2022-08-16	0	0.025	0.022	0.025	0.025	0.025	30,000	750	0.0250	1.500	1.320	1.500	1.500	1.500	500	1.5000	4.17%
2022-08-15	0	0.024	0.022	0.025	-	-	0	0	-	1.440	1.320	1.500	-	-	0	-	0.00%
2022-08-12	0	0.024	0.022	0.025	-	-	0	0	-	1.440	1.320	1.500	-	-	0	-	0.00%
2022-08-11	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2022-08-10	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2022-08-09	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2022-08-08	0	0.024	0.022	0.023	-	-	0	0	-	1.440	1.320	1.380	-	-	0	-	0.00%
2022-08-05	0	0.024	0.022	0.024	-	-	8,000	176	0.0220	1.440	1.320	1.440	-	-	133	1.3200	0.00%
2022-08-04	0	0.024	0.022	0.025	-	-	0	0	-	1.440	1.320	1.500	-	-	0	-	0.00%
2022-08-03	0	0.024	0.024	0.025	0.021	0.025	162,000	3,662	0.0226	1.440	1.440	1.500	1.260	1.500	2,700	1.3563	0.00%
2022-08-02	0	0.024	0.022	0.024	0.024	0.024	852,000	20,448	0.0240	1.440	1.320	1.440	1.440	1.440	14,200	1.4400	0.00%
2022-08-01	0	0.024	0.023	0.024	0.025	0.026	886,000	22,236	0.0251	1.440	1.380	1.440	1.500	1.560	14,767	1.5058	-11.11%
2022-07-29	0	0.027	0.025	0.027	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	-3.57%
2022-07-28	0	0.028	0.025	0.028	0.027	0.028	20,000	544	0.0272	1.680	1.500	1.680	1.620	1.680	333	1.6320	7.69%
2022-07-27	0	0.026	0.025	0.027	-	-	0	0	-	1.560	1.500	1.620	-	-	0	-	0.00%
2022-07-26	0	0.026	0.025	0.028	0.026	0.030	606,000	16,972	0.0280	1.560	1.500	1.680	1.560	1.800	10,100	1.6804	-3.70%
2022-07-25	0	0.027	0.025	0.027	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	-6.90%
2022-07-22	0	0.029	0.026	0.029	0.027	0.033	544,000	14,740	0.0271	1.740	1.560	1.740	1.620	1.980	9,067	1.6257	3.57%
2022-07-21	0	0.028	0.026	0.029	-	-	0	0	-	1.680	1.560	1.740	-	-	0	-	0.00%
2022-07-20	0	0.028	0.026	0.028	0.026	0.028	542,000	14,896	0.0275	1.680	1.560	1.680	1.560	1.680	9,033	1.6490	0.00%
2022-07-19	0	0.028	0.028	0.030	0.025	0.029	1,988,011	54,762	0.0275	1.680	1.680	1.800	1.500	1.740	33,134	1.6528	12.00%
2022-07-18	0	0.025	0.025	0.027	0.025	0.027	504,000	13,564	0.0269	1.500	1.500	1.620	1.500	1.620	8,400	1.6148	-7.41%
2022-07-15	0	0.027	0.025	0.029	0.027	0.027	20,000	540	0.0270	1.620	1.500	1.740	1.620	1.620	333	1.6200	0.00%
2022-07-14	0	0.027	0.024	0.027	0.027	0.027	22,000	594	0.0270	1.620	1.440	1.620	1.620	1.620	367	1.6200	0.00%
2022-07-13	0	0.027	0.027	0.028	0.026	0.026	330,000	8,580	0.0260	1.620	1.620	1.680	1.560	1.560	5,500	1.5600	3.85%
2022-07-12	0	0.026	0.025	0.028	0.025	0.026	99,227	2,518	0.0254	1.560	1.500	1.680	1.500	1.560	1,654	1.5226	-3.70%
2022-07-11	0	0.027	0.026	0.027	-	-	0	0	-	1.620	1.560	1.620	-	-	0	-	-3.57%
2022-07-08	0	0.028	0.025	0.029	0.028	0.028	422,000	11,816	0.0280	1.680	1.500	1.740	1.680	1.680	7,033	1.6800	0.00%
2022-07-07	0	0.028	0.023	0.028	0.026	0.028	42,000	1,096	0.0261	1.680	1.380	1.680	1.560	1.680	700	1.5657	7.69%
2022-07-06	0	0.026	0.023	0.026	0.026	0.026	617,500	16,047	0.0260	1.560	1.380	1.560	1.560	1.560	10,292	1.5592	-3.70%
2022-07-05	0	0.027	0.026	0.027	0.027	0.029	942,000	26,678	0.0283	1.620	1.560	1.620	1.620	1.740	15,700	1.6992	3.85%
2022-07-04	0	0.026	0.026	0.028	0.025	0.027	3,262,154	84,377	0.0259	1.560	1.560	1.680	1.500	1.620	54,369	1.5519	-13.33%
2022-06-30	0	0.030	0.028	0.030	0.030	0.030	10,000	300	0.0300	1.800	1.680	1.800	1.800	1.800	167	1.8000	3.45%
2022-06-29	0	0.029	0.027	0.030	-	-	0	0	-	1.740	1.620	1.800	-	-	0	-	0.00%
2022-06-28	0	0.029	0.028	0.030	0.027	0.029	804,000	23,174	0.0288	1.740	1.680	1.800	1.620	1.740	13,400	1.7294	-3.33%
2022-06-27	0	0.030	0.028	0.030	0.028	0.031	302,000	8,462	0.0280	1.800	1.680	1.800	1.680	1.860	5,033	1.6812	7.14%
2022-06-24	0	0.028	0.028	0.034	0.028	0.030	740,000	21,720	0.0294	1.680	1.680	2.040	1.680	1.800	12,333	1.7611	0.00%
2022-06-23	0	0.028	0.028	0.031	0.028	0.029	554,000	15,612	0.0282	1.680	1.680	1.860	1.680	1.740	9,233	1.6908	-9.68%
2022-06-22	0	0.031	0.029	0.030	0.030	0.032	532,000	16,264	0.0306	1.860	1.740	1.800	1.800	1.920	8,867	1.8343	3.33%
2022-06-21	0	0.030	0.027	0.031	-	-	0	0	-	1.800	1.620	1.860	-	-	0	-	0.00%
2022-06-20	0	0.030	0.028	0.031	0.027	0.031	580,000	17,212	0.0297	1.800	1.680	1.860	1.620	1.860	9,667	1.7806	11.11%
2022-06-17	0	0.027	0.027	0.030	0.027	0.030	1,096,000	32,650	0.0298	1.620	1.620	1.800	1.620	1.800	18,267	1.7874	-10.00%
2022-06-16	0	0.030	0.028	0.030	0.026	0.033	56,000	1,596	0.0285	1.800	1.680	1.800	1.560	1.980	933	1.7100	7.14%
2022-06-15	0	0.028	0.026	0.032	-	-	0	0	-	1.680	1.560	1.920	-	-	0	-	0.00%
2022-06-14	0	0.028	0.026	0.032	0.028	0.028	2,000	56	0.0280	1.680	1.560	1.920	1.680	1.680	33	1.6800	0.00%
2022-06-13	0	0.028	0.025	0.032	0.025	0.030	1,210,000	31,964	0.0264	1.680	1.500	1.920	1.500	1.800	20,167	1.5850	-9.68%
2022-06-10	0	0.031	0.026	0.032	0.030	0.031	360,000	11,060	0.0307	1.860	1.560	1.920	1.800	1.860	6,000	1.8433	-3.13%
2022-06-09	0	0.032	0.026	0.032	-	-	0	0	-	1.920	1.560	1.920	-	-	0	-	0.00%
2022-06-08	0	0.032	0.026	0.032	-	-	0	0	-	1.920	1.560	1.920	-	-	0	-	0.00%
2022-06-07	0	0.032	0.026	0.032	-	-	0	0	-	1.920	1.560	1.920	-	-	0	-	0.00%
2022-06-06	0	0.032	0.030	0.032	-	-	0	0	-	1.920	1.800	1.920	-	-	0	-	-3.03%
2022-06-02	0	0.033	0.026	0.033	0.026	0.033	38,000	1,028	0.0271	1.980	1.560	1.980	1.560	1.980	633	1.6232	13.79%
2022-06-01	0	0.029	0.027	0.033	0.027	0.029	812,000	23,032	0.0284	1.740	1.620	1.980	1.620	1.740	13,533	1.7019	-12.12%
2022-05-31	0	0.033	0.032	0.033	0.032	0.035	3,592,000	118,918	0.0331	1.980	1.920	1.980	1.920	2.100	59,867	1.9864	3.12%
2022-05-30	0	0.032	0.027	0.032	0.031	0.032	444,000	14,006	0.0315	1.920	1.620	1.920	1.860	1.920	7,400	1.8927	3.23%
2022-05-27	0	0.031	0.028	0.031	0.031	0.031	92,000	2,852	0.0310	1.860	1.680	1.860	1.860	1.860	1,533	1.8600	0.00%
2022-05-26	0	0.031	0.026	0.031	0.029	0.032	220,000	6,740	0.0306	1.860	1.560	1.860	1.740	1.920	3,667	1.8382	3.33%
2022-05-25	0	0.030	0.029	0.035	0.030	0.030	468,000	14,040	0.0300	1.800	1.740	2.100	1.800	1.800	7,800	1.8000	-16.67%
2022-05-24	0	0.036	0.030	0.036	0.037	0.037	24,000	888	0.0370	2.160	1.800	2.160	2.220	2.220	400	2.2200	0.00%
2022-05-23	0	0.036	0.030	0.036	-	-	0	0	-	2.160	1.800	2.160	-	-	0	-	0.00%
2022-05-20	0	0.036	0.029	0.036	-	-	0	0	-	2.160	1.740	2.160	-	-	0	-	0.00%
2022-05-19	0	0.036	0.029	0.036	-	-	0	0	-	2.160	1.740	2.160	-	-	0	-	0.00%
2022-05-18	0	0.036	0.029	0.036	-	-	0	0	-	2.160	1.740	2.160	-	-	0	-	-2.70%
2022-05-17	0	0.037	0.029	0.037	0.029	0.040	160,000	5,678	0.0355	2.220	1.740	2.220	1.740	2.400	2,667	2.1293	12.12%
2022-05-16	0	0.033	0.028	0.036	0.033	0.033	200,000	6,600	0.0330	1.980	1.680	2.160	1.980	1.980	3,333	1.9800	0.00%
2022-05-13	0	0.033	0.028	0.036	-	-	0	0	-	1.980	1.680	2.160	-	-	0	-	0.00%
2022-05-12	0	0.033	0.028	0.036	-	-	0	0	-	1.980	1.680	2.160	-	-	0	-	0.00%
2022-05-11	0	0.033	0.028	0.036	-	-	0	0	-	1.980	1.680	2.160	-	-	0	-	0.00%
2022-05-10	0	0.033	0.028	0.034	0.033	0.033	64,000	2,112	0.0330	1.980	1.680	2.040	1.980	1.980	1,067	1.9800	0.00%
2022-05-06	0	0.033	0.028	0.036	0.033	0.033	480,000	15,840	0.0330	1.980	1.680	2.160	1.980	1.980	8,000	1.9800	0.00%
2022-05-05	0	0.033	0.028	0.035	-	-	0	0	-	1.980	1.680	2.100	-	-	0	-	0.00%
2022-05-04	0	0.033	0.029	0.036	-	-	0	0	-	1.980	1.740	2.160	-	-	0	-	0.00%
2022-05-03	0	0.033	0.029	0.033	-	-	0	0	-	1.980	1.740	1.980	-	-	0	-	0.00%
2022-04-29	0	0.033	0.029	0.034	-	-	0	0	-	1.980	1.740	2.040	-	-	0	-	0.00%
2022-04-28	0	0.033	0.027	0.033	0.027	0.033	112,000	3,472	0.0310	1.980	1.620	1.980	1.620	1.980	1,867	1.8600	3.12%
2022-04-27	0	0.032	0.032	0.033	0.027	0.033	422,000	12,486	0.0296	1.920	1.920	1.980	1.620	1.980	7,033	1.7753	-3.03%
2022-04-26	0	0.033	0.027	0.034	0.028	0.033	180,000	5,460	0.0303	1.980	1.620	2.040	1.680	1.980	3,000	1.8200	-2.94%
2022-04-25	0	0.034	0.025	0.035	-	-	0	0	-	2.040	1.500	2.100	-	-	0	-	0.00%
2022-04-22	0	0.034	0.028	0.034	0.033	0.037	890,000	30,796	0.0346	2.040	1.680	2.040	1.980	2.220	14,833	2.0761	13.33%
2022-04-21	0	0.030	0.027	0.033	0.029	0.030	620,000	18,000	0.0290	1.800	1.620	1.980	1.740	1.800	10,333	1.7419	0.00%
2022-04-20	0	0.030	0.030	0.035	0.029	0.038	3,782,000	123,936	0.0328	1.800	1.800	2.100	1.740	2.280	63,033	1.9662	-3.23%
2022-04-19	0	0.031	0.031	0.032	0.026	0.031	6,110,000	177,220	0.0290	1.860	1.860	1.920	1.560	1.860	101,833	1.7403	24.00%
2022-04-14	0	0.025	0.022	0.026	0.025	0.026	400,000	10,202	0.0255	1.500	1.320	1.560	1.500	1.560	6,667	1.5303	-3.85%
2022-04-13	0	0.026	0.023	0.026	0.026	0.026	190,000	4,940	0.0260	1.560	1.380	1.560	1.560	1.560	3,167	1.5600	13.04%
2022-04-12	0	0.023	0.020	0.023	0.025	0.025	22,000	550	0.0250	1.380	1.200	1.380	1.500	1.500	367	1.5000	0.00%
2022-04-11	0	0.023	0.020	0.027	-	-	0	0	-	1.380	1.200	1.620	-	-	0	-	0.00%
2022-04-08	0	0.023	0.020	0.024	-	-	0	0	-	1.380	1.200	1.440	-	-	0	-	0.00%
2022-04-07	0	0.023	0.020	0.024	0.020	0.023	1,152,000	26,490	0.0230	1.380	1.200	1.440	1.200	1.380	19,200	1.3797	-8.00%
2022-04-06	0	0.025	0.021	0.025	0.021	0.025	18,000	394	0.0219	1.500	1.260	1.500	1.260	1.500	300	1.3133	4.17%
2022-04-04	0	0.024	0.021	0.026	-	-	0	0	-	1.440	1.260	1.560	-	-	0	-	0.00%
2022-04-01	0	0.024	0.021	0.024	-	-	0	0	-	1.440	1.260	1.440	-	-	0	-	0.00%
2022-03-31	0	0.024	0.022	0.024	0.022	0.024	18,918,000	449,772	0.0238	1.440	1.320	1.440	1.320	1.440	315,300	1.4265	9.09%
2022-03-30	0	0.022	0.022	0.024	-	-	0	0	-	1.320	1.320	1.440	-	-	0	-	0.00%
2022-03-29	0	0.022	0.022	0.024	0.022	0.022	2,450	53	0.0216	1.320	1.320	1.440	1.320	1.320	41	1.2980	-8.33%
2022-03-28	0	0.024	0.021	0.024	-	-	0	0	-	1.440	1.260	1.440	-	-	0	-	0.00%
2022-03-25	0	0.024	0.021	0.024	0.024	0.024	8,000	192	0.0240	1.440	1.260	1.440	1.440	1.440	133	1.4400	0.00%
2022-03-24	0	0.024	0.024	0.026	0.023	0.024	50,000	1,174	0.0235	1.440	1.440	1.560	1.380	1.440	833	1.4088	0.00%
2022-03-23	0	0.024	0.022	0.025	0.022	0.024	74,000	1,636	0.0221	1.440	1.320	1.500	1.320	1.440	1,233	1.3265	9.09%
2022-03-22	0	0.022	0.020	0.023	-	-	0	0	-	1.320	1.200	1.380	-	-	0	-	0.00%
2022-03-21	0	0.022	0.022	0.024	0.022	0.022	224,000	4,928	0.0220	1.320	1.320	1.440	1.320	1.320	3,733	1.3200	0.00%
2022-03-18	0	0.022	0.022	0.024	0.022	0.024	160,000	3,524	0.0220	1.320	1.320	1.440	1.320	1.440	2,667	1.3215	0.00%
2022-03-17	0	0.022	0.022	0.025	0.022	0.025	866,000	17,418	0.0201	1.320	1.320	1.500	1.320	1.500	14,433	1.2068	0.00%
2022-03-16	0	0.022	0.022	0.023	0.022	0.023	100,000	2,266	0.0227	1.320	1.320	1.380	1.320	1.380	1,667	1.3596	-4.35%
2022-03-15	0	0.023	0.021	0.023	-	-	1,000,000	20,000	0.0200	1.380	1.260	1.380	-	-	16,667	1.2000	0.00%
2022-03-14	0	0.023	0.021	0.023	0.023	0.023	2,000	46	0.0230	1.380	1.260	1.380	1.380	1.380	33	1.3800	0.00%
2022-03-11	0	0.023	0.021	0.023	0.022	0.024	1,536,000	32,598	0.0212	1.380	1.260	1.380	1.320	1.440	25,600	1.2734	4.55%
2022-03-10	0	0.022	0.021	0.023	0.021	0.024	232,000	5,078	0.0219	1.320	1.260	1.380	1.260	1.440	3,867	1.3133	0.00%
2022-03-09	0	0.022	0.021	0.022	0.021	0.023	154,000	3,364	0.0218	1.320	1.260	1.320	1.260	1.380	2,567	1.3106	4.76%
2022-03-08	0	0.021	0.021	0.023	0.021	0.023	1,300,000	28,020	0.0216	1.260	1.260	1.380	1.260	1.380	21,667	1.2932	-12.50%
2022-03-07	0	0.024	0.023	0.024	0.023	0.025	198,000	4,634	0.0234	1.440	1.380	1.440	1.380	1.500	3,300	1.4042	-4.00%
2022-03-04	0	0.025	0.023	0.025	0.023	0.025	920,000	22,110	0.0240	1.500	1.380	1.500	1.380	1.500	15,333	1.4420	4.17%
2022-03-03	0	0.024	0.024	0.025	0.024	0.026	1,648,277	39,954	0.0242	1.440	1.440	1.500	1.440	1.560	27,471	1.4544	-4.00%
2022-03-02	0	0.025	0.023	0.025	0.024	0.026	360,036	9,028	0.0251	1.500	1.380	1.500	1.440	1.560	6,001	1.5045	4.17%
2022-03-01	0	0.024	0.024	0.027	0.023	0.026	568,000	14,340	0.0252	1.440	1.440	1.620	1.380	1.560	9,467	1.5148	-4.00%
2022-02-28	0	0.025	0.025	0.027	0.024	0.027	206,000	5,352	0.0260	1.500	1.500	1.620	1.440	1.620	3,433	1.5588	-3.85%
2022-02-25	0	0.026	0.025	0.028	-	-	0	0	-	1.560	1.500	1.680	-	-	0	-	0.00%
2022-02-24	0	0.026	0.026	0.028	0.026	0.028	128,000	3,332	0.0260	1.560	1.560	1.680	1.560	1.680	2,133	1.5619	0.00%
2022-02-23	0	0.026	0.026	0.028	0.026	0.026	60,000	1,560	0.0260	1.560	1.560	1.680	1.560	1.560	1,000	1.5600	-3.70%
2022-02-22	0	0.027	0.026	0.027	-	-	0	0	-	1.620	1.560	1.620	-	-	0	-	0.00%
2022-02-21	0	0.027	0.027	0.029	0.026	0.029	4,000	110	0.0275	1.620	1.620	1.740	1.560	1.740	67	1.6500	0.00%
2022-02-18	0	0.027	0.027	0.029	0.027	0.029	740,000	19,988	0.0270	1.620	1.620	1.740	1.620	1.740	12,333	1.6206	3.85%
2022-02-17	0	0.026	0.026	0.028	0.026	0.028	54,000	1,408	0.0261	1.560	1.560	1.680	1.560	1.680	900	1.5644	0.00%
2022-02-16	0	0.026	0.025	0.028	-	-	0	0	-	1.560	1.500	1.680	-	-	0	-	0.00%
2022-02-15	0	0.026	0.023	0.028	-	-	0	0	-	1.560	1.380	1.680	-	-	0	-	0.00%
2022-02-14	0	0.026	0.026	0.028	0.026	0.028	4,000	108	0.0270	1.560	1.560	1.680	1.560	1.680	67	1.6200	-3.70%
2022-02-11	0	0.027	0.026	0.028	-	-	0	0	-	1.620	1.560	1.680	-	-	0	-	0.00%
2022-02-10	0	0.027	0.026	0.027	0.025	0.027	604,000	16,272	0.0269	1.620	1.560	1.620	1.500	1.620	10,067	1.6164	3.85%
2022-02-09	0	0.026	0.026	0.027	0.025	0.027	4,000	104	0.0260	1.560	1.560	1.620	1.500	1.620	67	1.5600	-7.14%
2022-02-08	0	0.028	0.025	0.028	0.028	0.028	50,000	1,400	0.0280	1.680	1.500	1.680	1.680	1.680	833	1.6800	0.00%
2022-02-07	0	0.028	0.025	0.028	0.025	0.028	130,000	3,340	0.0257	1.680	1.500	1.680	1.500	1.680	2,167	1.5415	0.00%
2022-02-04	0	0.028	0.024	0.028	0.026	0.028	618,000	16,586	0.0268	1.680	1.440	1.680	1.560	1.680	10,300	1.6103	7.69%
2022-01-31	0	0.026	0.026	0.028	0.026	0.026	22,000	572	0.0260	1.560	1.560	1.680	1.560	1.560	367	1.5600	-7.14%
2022-01-28	0	0.028	0.026	0.028	0.025	0.028	922,000	24,490	0.0266	1.680	1.560	1.680	1.500	1.680	15,367	1.5937	3.70%
2022-01-27	0	0.027	0.025	0.027	0.027	0.027	412,000	11,124	0.0270	1.620	1.500	1.620	1.620	1.620	6,867	1.6200	0.00%
2022-01-26	0	0.027	0.027	0.030	-	-	0	0	-	1.620	1.620	1.800	-	-	0	-	0.00%
2022-01-25	0	0.027	0.027	0.029	-	-	0	0	-	1.620	1.620	1.740	-	-	0	-	0.00%
2022-01-24	0	0.027	0.027	0.028	0.027	0.027	96,000	2,592	0.0270	1.620	1.620	1.680	1.620	1.620	1,600	1.6200	-6.90%
2022-01-21	0	0.029	0.027	0.029	0.030	0.030	170,000	5,100	0.0300	1.740	1.620	1.740	1.800	1.800	2,833	1.8000	3.57%
2022-01-20	0	0.028	0.027	0.029	0.027	0.029	1,982,000	55,162	0.0278	1.680	1.620	1.740	1.620	1.740	33,033	1.6699	3.70%
2022-01-19	0	0.027	0.026	0.027	0.027	0.028	692,000	18,686	0.0270	1.620	1.560	1.620	1.620	1.680	11,533	1.6202	-6.90%
2022-01-18	0	0.029	0.027	0.029	-	-	0	0	-	1.740	1.620	1.740	-	-	0	-	0.00%
2022-01-17	0	0.029	0.027	0.029	-	-	0	0	-	1.740	1.620	1.740	-	-	0	-	0.00%
2022-01-14	0	0.029	0.029	0.030	0.027	0.030	78,000	2,186	0.0280	1.740	1.740	1.800	1.620	1.800	1,300	1.6815	-3.33%
2022-01-13	0	0.030	0.028	0.030	0.028	0.030	320,000	8,998	0.0281	1.800	1.680	1.800	1.680	1.800	5,333	1.6871	-3.23%
2022-01-12	0	0.031	0.027	0.031	0.029	0.031	366,000	10,630	0.0290	1.860	1.620	1.860	1.740	1.860	6,100	1.7426	-3.13%
2022-01-11	0	0.032	0.028	0.032	0.028	0.033	490,000	14,466	0.0295	1.920	1.680	1.920	1.680	1.980	8,167	1.7713	6.67%
2022-01-10	0	0.030	0.027	0.030	0.026	0.030	10,000	276	0.0276	1.800	1.620	1.800	1.560	1.800	167	1.6560	7.14%
2022-01-07	0	0.028	0.026	0.028	0.023	0.035	4,056,000	112,838	0.0278	1.680	1.560	1.680	1.380	2.100	67,600	1.6692	3.70%
2022-01-06	0	0.027	0.025	0.027	0.026	0.028	434,000	12,018	0.0277	1.620	1.500	1.620	1.560	1.680	7,233	1.6615	-3.57%
2022-01-05	0	0.028	0.028	0.030	0.028	0.030	500,141	14,015	0.0280	1.680	1.680	1.800	1.680	1.800	8,336	1.6813	-6.67%
2022-01-04	0	0.030	0.029	0.030	0.028	0.030	1,846,000	54,192	0.0294	1.800	1.740	1.800	1.680	1.800	30,767	1.7614	3.45%
2022-01-03	0	0.029	0.028	0.030	0.029	0.029	616,000	17,864	0.0290	1.740	1.680	1.800	1.740	1.740	10,267	1.7400	0.00%
2021-12-31	0	0.029	0.028	0.029	0.028	0.030	222,000	6,236	0.0281	1.740	1.680	1.740	1.680	1.800	3,700	1.6854	0.00%
2021-12-30	0	0.029	0.029	0.030	0.028	0.031	6,000	180	0.0300	1.740	1.740	1.800	1.680	1.860	100	1.8000	-6.45%
2021-12-29	0	0.031	0.028	0.031	-	-	0	0	-	1.860	1.680	1.860	-	-	0	-	0.00%
2021-12-28	0	0.031	0.029	0.031	0.027	0.031	2,124,000	60,536	0.0285	1.860	1.740	1.860	1.620	1.860	35,400	1.7101	6.90%
2021-12-24	0	0.029	0.028	0.031	0.029	0.029	500,000	14,500	0.0290	1.740	1.680	1.860	1.740	1.740	8,333	1.7400	3.57%
2021-12-23	0	0.028	0.028	0.029	0.028	0.030	2,070,000	59,766	0.0289	1.680	1.680	1.740	1.680	1.800	34,500	1.7323	-3.45%
2021-12-22	0	0.029	0.028	0.029	0.027	0.029	114,000	3,298	0.0289	1.740	1.680	1.740	1.620	1.740	1,900	1.7358	0.00%
2021-12-21	0	0.029	0.029	0.030	0.028	0.028	326,000	9,128	0.0280	1.740	1.740	1.800	1.680	1.680	5,433	1.6800	0.00%
2021-12-20	0	0.029	0.029	0.030	0.029	0.032	1,282,000	37,650	0.0294	1.740	1.740	1.800	1.740	1.920	21,367	1.7621	-3.33%
2021-12-17	0	0.030	0.030	0.031	0.029	0.031	1,690,000	50,700	0.0300	1.800	1.800	1.860	1.740	1.860	28,167	1.8000	-3.23%
2021-12-16	0	0.031	0.030	0.031	0.030	0.031	686,000	21,040	0.0307	1.860	1.800	1.860	1.800	1.860	11,433	1.8402	0.00%
2021-12-15	0	0.031	0.030	0.032	0.031	0.031	4,000	124	0.0310	1.860	1.800	1.920	1.860	1.860	67	1.8600	0.00%
2021-12-14	0	0.031	0.030	0.031	0.029	0.031	306,000	9,376	0.0306	1.860	1.800	1.860	1.740	1.860	5,100	1.8384	0.00%
2021-12-13	0	0.031	0.030	0.032	0.031	0.031	74,000	2,294	0.0310	1.860	1.800	1.920	1.860	1.860	1,233	1.8600	0.00%
2021-12-10	0	0.031	0.030	0.031	0.030	0.032	10,000	310	0.0310	1.860	1.800	1.860	1.800	1.920	167	1.8600	-6.06%
2021-12-09	0	0.033	0.030	0.033	0.031	0.033	10,000	322	0.0322	1.980	1.800	1.980	1.860	1.980	167	1.9320	3.12%
2021-12-08	0	0.032	0.030	0.033	0.032	0.033	2,508,000	80,264	0.0320	1.920	1.800	1.980	1.920	1.980	41,800	1.9202	-3.03%
2021-12-07	0	0.033	0.032	0.033	0.027	0.033	3,070,000	95,002	0.0309	1.980	1.920	1.980	1.620	1.980	51,167	1.8567	13.79%
2021-12-06	0	0.029	0.028	0.029	0.028	0.042	22,526,000	684,600	0.0304	1.740	1.680	1.740	1.680	2.520	375,433	1.8235	-21.62%
2021-12-03	0	0.037	0.033	0.037	0.034	0.039	980,000	34,524	0.0352	2.220	1.980	2.220	2.040	2.340	16,333	2.1137	5.71%
2021-12-02	0	0.035	0.034	0.035	0.031	0.039	2,632,000	88,978	0.0338	2.100	2.040	2.100	1.860	2.340	43,867	2.0284	0.00%
2021-12-01	0	0.035	0.032	0.035	0.029	0.039	16,218,000	501,334	0.0309	2.100	1.920	2.100	1.740	2.340	270,300	1.8547	0.00%
2021-11-30	0	0.035	0.033	0.035	0.034	0.036	166,000	5,648	0.0340	2.100	1.980	2.100	2.040	2.160	2,767	2.0414	-2.78%
2021-11-29	0	0.036	0.033	0.036	-	-	0	0	-	2.160	1.980	2.160	-	-	0	-	0.00%
2021-11-26	0	0.036	0.033	0.036	0.035	0.036	424,000	15,136	0.0357	2.160	1.980	2.160	2.100	2.160	7,067	2.1419	5.88%
2021-11-25	0	0.034	0.033	0.036	0.034	0.034	136,000	4,624	0.0340	2.040	1.980	2.160	2.040	2.040	2,267	2.0400	-8.11%
2021-11-24	0	0.037	0.033	0.037	0.033	0.039	1,105,552	41,046	0.0371	2.220	1.980	2.220	1.980	2.340	18,426	2.2276	2.78%
2021-11-23	0	0.036	0.035	0.036	0.032	0.038	9,237,000	324,101	0.0351	2.160	2.100	2.160	1.920	2.280	153,950	2.1052	12.50%
2021-11-22	0	0.032	0.031	0.032	-	-	0	0	-	1.920	1.860	1.920	-	-	0	-	0.00%
2021-11-19	0	0.032	0.032	0.033	0.031	0.033	902,000	28,186	0.0312	1.920	1.920	1.980	1.860	1.980	15,033	1.8749	-3.03%
2021-11-18	0	0.033	0.031	0.033	-	-	0	0	-	1.980	1.860	1.980	-	-	0	-	0.00%
2021-11-17	0	0.033	0.031	0.033	0.031	0.033	116,000	3,600	0.0310	1.980	1.860	1.980	1.860	1.980	1,933	1.8621	0.00%
2021-11-16	0	0.033	0.032	0.033	0.030	0.033	844,000	26,498	0.0314	1.980	1.920	1.980	1.800	1.980	14,067	1.8837	6.45%
2021-11-15	0	0.031	0.030	0.032	0.029	0.032	1,206,000	36,622	0.0304	1.860	1.800	1.920	1.740	1.920	20,100	1.8220	0.00%
2021-11-12	0	0.031	0.031	0.034	0.031	0.034	288,000	8,936	0.0310	1.860	1.860	2.040	1.860	2.040	4,800	1.8617	-8.82%
2021-11-11	0	0.034	0.031	0.034	-	-	0	0	-	2.040	1.860	2.040	-	-	0	-	0.00%
2021-11-10	0	0.034	0.032	0.034	0.031	0.034	1,146,000	37,928	0.0331	2.040	1.920	2.040	1.860	2.040	19,100	1.9858	9.68%
2021-11-09	0	0.031	0.031	0.032	0.029	0.033	2,920,000	91,188	0.0312	1.860	1.860	1.920	1.740	1.980	48,667	1.8737	10.71%
2021-11-08	0	0.028	0.028	0.030	0.028	0.037	8,638,000	258,986	0.0300	1.680	1.680	1.800	1.680	2.220	143,967	1.7989	-26.32%
2021-11-05	0	0.038	0.032	0.038	0.033	0.038	670,000	24,036	0.0359	2.280	1.920	2.280	1.980	2.280	11,167	2.1525	2.70%
2021-11-04	0	0.037	0.033	0.037	0.037	0.038	32,000	1,188	0.0371	2.220	1.980	2.220	2.220	2.280	533	2.2275	2.78%
2021-11-03	0	0.036	0.033	0.036	0.033	0.037	2,676,000	90,790	0.0339	2.160	1.980	2.160	1.980	2.220	44,600	2.0357	-5.26%
2021-11-02	0	0.038	0.037	0.038	0.034	0.038	52,000	1,776	0.0342	2.280	2.220	2.280	2.040	2.280	867	2.0492	0.00%
2021-11-01	0	0.038	0.035	0.038	-	-	0	0	-	2.280	2.100	2.280	-	-	0	-	0.00%
2021-10-29	0	0.038	0.034	0.038	-	-	0	0	-	2.280	2.040	2.280	-	-	0	-	0.00%
2021-10-28	0	0.038	0.033	0.038	-	-	0	0	-	2.280	1.980	2.280	-	-	0	-	0.00%
2021-10-27	0	0.038	0.033	0.038	-	-	0	0	-	2.280	1.980	2.280	-	-	0	-	0.00%
2021-10-26	0	0.038	0.033	0.038	-	-	0	0	-	2.280	1.980	2.280	-	-	0	-	0.00%
2021-10-25	0	0.038	0.035	0.038	-	-	0	0	-	2.280	2.100	2.280	-	-	0	-	0.00%
2021-10-22	0	0.038	0.034	0.038	0.037	0.038	122,000	4,516	0.0370	2.280	2.040	2.280	2.220	2.280	2,033	2.2210	0.00%
2021-10-21	0	0.038	0.035	0.038	0.037	0.039	252,000	9,328	0.0370	2.280	2.100	2.280	2.220	2.340	4,200	2.2210	-2.56%
2021-10-20	0	0.039	0.033	0.039	-	-	0	0	-	2.340	1.980	2.340	-	-	0	-	0.00%
2021-10-19	0	0.039	0.033	0.039	-	-	0	0	-	2.340	1.980	2.340	-	-	0	-	0.00%
2021-10-18	0	0.039	0.035	0.039	-	-	0	0	-	2.340	2.100	2.340	-	-	0	-	0.00%
2021-10-15	0	0.039	0.035	0.039	0.035	0.039	314,000	11,916	0.0379	2.340	2.100	2.340	2.100	2.340	5,233	2.2769	0.00%
2021-10-12	0	0.039	0.035	0.039	-	-	0	0	-	2.340	2.100	2.340	-	-	0	-	0.00%
2021-10-11	0	0.039	0.035	0.039	0.035	0.039	140,000	5,124	0.0366	2.340	2.100	2.340	2.100	2.340	2,333	2.1960	0.00%
2021-10-08	0	0.039	0.035	0.039	0.038	0.040	330,000	12,672	0.0384	2.340	2.100	2.340	2.280	2.400	5,500	2.3040	0.00%
2021-10-07	0	0.039	0.036	0.039	0.036	0.039	344,000	12,500	0.0363	2.340	2.160	2.340	2.160	2.340	5,733	2.1802	2.63%
2021-10-06	0	0.038	0.034	0.038	0.039	0.040	62,000	2,452	0.0395	2.280	2.040	2.280	2.340	2.400	1,033	2.3729	-2.56%
2021-10-05	0	0.039	0.033	0.039	-	-	0	0	-	2.340	1.980	2.340	-	-	0	-	0.00%
2021-10-04	0	0.039	0.033	0.039	-	-	0	0	-	2.340	1.980	2.340	-	-	0	-	0.00%
2021-09-30	0	0.039	0.034	0.039	0.039	0.039	46,000	1,794	0.0390	2.340	2.040	2.340	2.340	2.340	767	2.3400	0.00%
2021-09-29	0	0.039	0.035	0.039	0.033	0.040	688,000	25,146	0.0365	2.340	2.100	2.340	1.980	2.400	11,467	2.1930	2.63%
2021-09-28	0	0.038	0.034	0.038	0.038	0.040	426,000	16,362	0.0384	2.280	2.040	2.280	2.280	2.400	7,100	2.3045	0.00%
2021-09-27	0	0.038	0.034	0.038	0.028	0.040	7,556,000	242,192	0.0321	2.280	2.040	2.280	1.680	2.400	125,933	1.9232	15.15%
2021-09-24	0	0.033	0.033	0.036	0.033	0.038	678,000	23,804	0.0351	1.980	1.980	2.160	1.980	2.280	11,300	2.1065	-5.71%
2021-09-23	0	0.035	0.033	0.036	0.033	0.035	1,426,000	48,002	0.0337	2.100	1.980	2.160	1.980	2.100	23,767	2.0197	0.00%
2021-09-21	0	0.035	0.035	0.036	0.034	0.036	1,314,000	45,944	0.0350	2.100	2.100	2.160	2.040	2.160	21,900	2.0979	6.06%
2021-09-20	0	0.033	0.032	0.037	0.033	0.037	388,000	12,916	0.0333	1.980	1.920	2.220	1.980	2.220	6,467	1.9973	-10.81%
2021-09-17	0	0.037	0.036	0.037	0.038	0.038	4,000	152	0.0380	2.220	2.160	2.220	2.280	2.280	67	2.2800	-2.63%
2021-09-16	0	0.038	0.035	0.038	0.035	0.038	106,000	3,826	0.0361	2.280	2.100	2.280	2.100	2.280	1,767	2.1657	0.00%
2021-09-15	0	0.038	0.036	0.038	0.035	0.038	1,428,000	51,876	0.0363	2.280	2.160	2.280	2.100	2.280	23,800	2.1797	5.56%
2021-09-14	0	0.036	0.036	0.037	0.034	0.037	1,018,000	35,870	0.0352	2.160	2.160	2.220	2.040	2.220	16,967	2.1141	0.00%
2021-09-13	0	0.036	0.036	0.037	0.036	0.038	314,000	11,610	0.0370	2.160	2.160	2.220	2.160	2.280	5,233	2.2185	0.00%
2021-09-10	0	0.036	0.035	0.036	0.037	0.039	1,270,000	47,962	0.0378	2.160	2.100	2.160	2.220	2.340	21,167	2.2659	-7.69%
2021-09-09	0	0.039	0.038	0.039	0.033	0.040	6,252,000	224,034	0.0358	2.340	2.280	2.340	1.980	2.400	104,200	2.1500	-4.88%
2021-09-08	0	0.041	0.036	0.042	0.042	0.044	106,000	4,488	0.0423	2.460	2.160	2.520	2.520	2.640	1,767	2.5404	7.89%
2021-09-07	0	0.038	0.036	0.039	0.036	0.040	1,280,000	48,416	0.0378	2.280	2.160	2.340	2.160	2.400	21,333	2.2695	-2.56%
2021-09-06	0	0.039	0.035	0.040	0.039	0.039	4,000	156	0.0390	2.340	2.100	2.400	2.340	2.340	67	2.3400	0.00%
2021-09-03	0	0.039	0.038	0.041	0.037	0.041	348,000	13,982	0.0402	2.340	2.280	2.460	2.220	2.460	5,800	2.4107	-9.30%
2021-09-02	0	0.043	0.038	0.044	0.044	0.044	4,000	176	0.0440	2.580	2.280	2.640	2.640	2.640	67	2.6400	-2.27%
2021-09-01	0	0.044	0.038	0.045	0.036	0.044	446,000	16,492	0.0370	2.640	2.280	2.700	2.160	2.640	7,433	2.2187	10.00%
2021-08-31	0	0.040	0.037	0.041	0.040	0.040	24,000	960	0.0400	2.400	2.220	2.460	2.400	2.400	400	2.4000	0.00%
2021-08-30	0	0.040	0.040	0.044	-	-	0	0	-	2.400	2.400	2.640	-	-	0	-	5.26%
2021-08-27	0	0.038	0.037	0.042	0.038	0.038	2,000	76	0.0380	2.280	2.220	2.520	2.280	2.280	33	2.2800	-5.00%
2021-08-26	0	0.040	0.040	0.045	0.037	0.041	542,000	21,738	0.0401	2.400	2.400	2.700	2.220	2.460	9,033	2.4064	-2.44%
2021-08-25	0	0.041	0.038	0.041	0.040	0.046	3,118,000	128,302	0.0411	2.460	2.280	2.460	2.400	2.760	51,967	2.4689	2.50%
2021-08-24	0	0.040	0.037	0.040	0.036	0.045	1,762,045	70,732	0.0401	2.400	2.220	2.400	2.160	2.700	29,367	2.4085	5.26%
2021-08-23	0	0.038	0.036	0.038	0.033	0.040	2,004,000	70,874	0.0354	2.280	2.160	2.280	1.980	2.400	33,400	2.1220	11.76%
2021-08-20	0	0.034	0.033	0.035	0.032	0.035	552,000	18,632	0.0338	2.040	1.980	2.100	1.920	2.100	9,200	2.0252	-2.86%
2021-08-19	0	0.035	0.034	0.035	0.033	0.038	1,774,000	62,554	0.0353	2.100	2.040	2.100	1.980	2.280	29,567	2.1157	-7.89%
2021-08-18	0	0.038	0.038	0.040	0.036	0.040	5,312,000	201,904	0.0380	2.280	2.280	2.400	2.160	2.400	88,533	2.2805	-7.32%
2021-08-17	0	0.041	0.037	0.041	0.041	0.041	4,000	164	0.0410	2.460	2.220	2.460	2.460	2.460	67	2.4600	0.00%
2021-08-16	0	0.041	0.040	0.041	0.041	0.043	408,000	16,776	0.0411	2.460	2.400	2.460	2.460	2.580	6,800	2.4671	-6.82%
2021-08-13	0	0.044	0.041	0.044	0.040	0.044	5,612,000	229,402	0.0409	2.640	2.460	2.640	2.400	2.640	93,533	2.4526	-4.35%
2021-08-12	0	0.046	0.044	0.046	0.048	0.048	4,000	192	0.0480	2.760	2.640	2.760	2.880	2.880	67	2.8800	-4.17%
2021-08-11	0	0.048	0.045	0.048	0.043	0.049	766,000	34,402	0.0449	2.880	2.700	2.880	2.580	2.940	12,767	2.6947	4.35%
2021-08-10	0	0.046	0.044	0.046	0.043	0.049	534,000	23,542	0.0441	2.760	2.640	2.760	2.580	2.940	8,900	2.6452	0.00%
2021-08-09	0	0.046	0.044	0.046	0.044	0.047	134,000	6,002	0.0448	2.760	2.640	2.760	2.640	2.820	2,233	2.6875	-2.13%
2021-08-06	0	0.047	0.046	0.047	0.047	0.047	54,000	2,538	0.0470	2.820	2.760	2.820	2.820	2.820	900	2.8200	0.00%
2021-08-05	0	0.047	0.045	0.047	0.045	0.049	666,000	30,336	0.0455	2.820	2.700	2.820	2.700	2.940	11,100	2.7330	4.44%
2021-08-04	0	0.045	0.044	0.045	0.043	0.051	794,000	35,978	0.0453	2.700	2.640	2.700	2.580	3.060	13,233	2.7187	-4.26%
2021-08-03	0	0.047	0.045	0.047	0.043	0.049	2,368,000	108,126	0.0457	2.820	2.700	2.820	2.580	2.940	39,467	2.7397	-4.08%
2021-08-02	0	0.049	0.043	0.049	0.042	0.049	2,168,000	94,318	0.0435	2.940	2.580	2.940	2.520	2.940	36,133	2.6103	6.52%
2021-07-30	0	0.046	0.042	0.047	0.042	0.047	706,000	31,716	0.0449	2.760	2.520	2.820	2.520	2.820	11,767	2.6954	-8.00%
2021-07-29	0	0.050	0.044	0.050	0.044	0.052	876,000	39,196	0.0447	3.000	2.640	3.000	2.640	3.120	14,600	2.6847	6.38%
2021-07-28	0	0.047	0.042	0.047	0.040	0.047	1,534,000	67,962	0.0443	2.820	2.520	2.820	2.400	2.820	25,567	2.6582	4.44%
2021-07-27	0	0.045	0.045	0.048	0.045	0.048	566,000	26,944	0.0476	2.700	2.700	2.880	2.700	2.880	9,433	2.8563	-4.26%
2021-07-26	0	0.047	0.047	0.049	0.046	0.051	490,000	24,298	0.0496	2.820	2.820	2.940	2.760	3.060	8,167	2.9753	-6.00%
2021-07-23	0	0.050	0.049	0.051	0.048	0.050	1,658,600	80,732	0.0487	3.000	2.940	3.060	2.880	3.000	27,643	2.9205	0.00%
2021-07-22	0	0.050	0.049	0.050	0.049	0.055	668,000	34,542	0.0517	3.000	2.940	3.000	2.940	3.300	11,133	3.1026	0.00%
2021-07-21	0	0.050	0.048	0.051	0.050	0.050	6,000	300	0.0500	3.000	2.880	3.060	3.000	3.000	100	3.0000	0.00%
2021-07-20	0	0.050	0.047	0.051	0.046	0.058	6,534,000	325,178	0.0498	3.000	2.820	3.060	2.760	3.480	108,900	2.9860	-3.85%
2021-07-19	0	0.052	0.050	0.052	0.050	0.053	562,000	28,312	0.0504	3.120	3.000	3.120	3.000	3.180	9,367	3.0226	-1.89%
2021-07-16	0	0.053	0.051	0.053	0.048	0.060	9,982,000	546,306	0.0547	3.180	3.060	3.180	2.880	3.600	166,367	3.2837	3.92%
2021-07-15	0	0.051	0.049	0.051	0.048	0.052	952,000	47,404	0.0498	3.060	2.940	3.060	2.880	3.120	15,867	2.9876	0.00%
2021-07-14	0	0.051	0.048	0.051	0.048	0.052	312,000	15,684	0.0503	3.060	2.880	3.060	2.880	3.120	5,200	3.0162	-1.92%
2021-07-13	0	0.052	0.049	0.052	0.050	0.054	1,886,000	98,968	0.0525	3.120	2.940	3.120	3.000	3.240	31,433	3.1485	4.00%
2021-07-12	0	0.050	0.047	0.050	0.050	0.050	52,000	2,600	0.0500	3.000	2.820	3.000	3.000	3.000	867	3.0000	-3.85%
2021-07-09	0	0.052	0.048	0.052	0.047	0.052	364,000	17,452	0.0479	3.120	2.880	3.120	2.820	3.120	6,067	2.8767	0.00%
2021-07-08	0	0.052	0.047	0.052	0.046	0.052	816,000	38,474	0.0471	3.120	2.820	3.120	2.760	3.120	13,600	2.8290	6.12%
2021-07-07	0	0.049	0.046	0.049	0.046	0.050	272,000	13,190	0.0485	2.940	2.760	2.940	2.760	3.000	4,533	2.9096	-2.00%
2021-07-06	0	0.050	0.048	0.050	0.047	0.050	564,000	26,780	0.0475	3.000	2.880	3.000	2.820	3.000	9,400	2.8489	-3.85%
2021-07-05	0	0.052	0.048	0.052	0.049	0.052	1,024,000	50,182	0.0490	3.120	2.880	3.120	2.940	3.120	17,067	2.9404	6.12%
2021-07-02	0	0.049	0.049	0.050	0.046	0.049	283,500	13,478	0.0475	2.940	2.940	3.000	2.760	2.940	4,725	2.8525	0.00%
2021-06-30	0	0.049	0.046	0.049	-	-	0	0	-	2.940	2.760	2.940	-	-	0	-	0.00%
2021-06-29	0	0.049	0.049	0.050	0.047	0.049	1,102,000	52,132	0.0473	2.940	2.940	3.000	2.820	2.940	18,367	2.8384	0.00%
2021-06-28	0	0.049	0.049	0.050	0.048	0.050	378,000	18,476	0.0489	2.940	2.940	3.000	2.880	3.000	6,300	2.9327	-2.00%
2021-06-25	0	0.050	0.048	0.050	0.050	0.050	4,000	200	0.0500	3.000	2.880	3.000	3.000	3.000	67	3.0000	0.00%
2021-06-24	0	0.050	0.049	0.050	0.049	0.052	358,000	17,858	0.0499	3.000	2.940	3.000	2.940	3.120	5,967	2.9930	2.04%
2021-06-23	0	0.049	0.049	0.050	0.048	0.052	408,000	19,976	0.0490	2.940	2.940	3.000	2.880	3.120	6,800	2.9376	0.00%
2021-06-22	0	0.049	0.047	0.049	0.047	0.049	14,000	676	0.0483	2.940	2.820	2.940	2.820	2.940	233	2.8971	-2.00%
2021-06-21	0	0.050	0.047	0.050	0.050	0.050	4,000	200	0.0500	3.000	2.820	3.000	3.000	3.000	67	3.0000	0.00%
2021-06-18	0	0.050	0.047	0.050	0.048	0.050	112,000	5,400	0.0482	3.000	2.820	3.000	2.880	3.000	1,867	2.8929	0.00%
2021-06-17	0	0.050	0.048	0.050	0.048	0.050	1,690,000	83,630	0.0495	3.000	2.880	3.000	2.880	3.000	28,167	2.9691	4.17%
2021-06-16	0	0.048	0.047	0.048	0.047	0.050	4,938,000	235,486	0.0477	2.880	2.820	2.880	2.820	3.000	82,300	2.8613	-5.88%
2021-06-15	0	0.051	0.049	0.051	0.048	0.052	1,832,000	89,744	0.0490	3.060	2.940	3.060	2.880	3.120	30,533	2.9392	-1.92%
2021-06-11	0	0.052	0.052	0.054	0.051	0.055	1,516,000	78,686	0.0519	3.120	3.120	3.240	3.060	3.300	25,267	3.1142	-3.70%
2021-06-10	0	0.054	0.051	0.054	0.050	0.054	1,210,000	63,716	0.0527	3.240	3.060	3.240	3.000	3.240	20,167	3.1595	3.85%
2021-06-09	0	0.052	0.052	0.054	0.051	0.058	4,480,000	245,730	0.0549	3.120	3.120	3.240	3.060	3.480	74,667	3.2910	-10.34%
2021-06-08	0	0.058	0.057	0.058	0.054	0.062	10,828,000	629,228	0.0581	3.480	3.420	3.480	3.240	3.720	180,467	3.4867	7.41%
2021-06-07	0	0.054	0.053	0.054	0.050	0.056	2,656,000	140,512	0.0529	3.240	3.180	3.240	3.000	3.360	44,267	3.1742	3.85%
2021-06-04	0	0.052	0.047	0.052	0.047	0.052	1,678,000	82,508	0.0492	3.120	2.820	3.120	2.820	3.120	27,967	2.9502	8.33%
2021-06-03	0	0.048	0.048	0.050	0.045	0.054	4,374,000	223,288	0.0510	2.880	2.880	3.000	2.700	3.240	72,900	3.0629	4.35%
2021-06-02	0	0.046	0.045	0.046	0.045	0.047	1,528,000	70,214	0.0460	2.760	2.700	2.760	2.700	2.820	25,467	2.7571	0.00%
2021-06-01	0	0.046	0.044	0.046	0.044	0.048	1,642,000	73,546	0.0448	2.760	2.640	2.760	2.640	2.880	27,367	2.6874	-4.17%
2021-05-31	0	0.048	0.045	0.048	0.045	0.048	392,000	17,834	0.0455	2.880	2.700	2.880	2.700	2.880	6,533	2.7297	2.13%
2021-05-28	0	0.047	0.045	0.047	0.045	0.053	1,848,000	86,962	0.0471	2.820	2.700	2.820	2.700	3.180	30,800	2.8234	-4.08%
2021-05-27	0	0.049	0.047	0.052	0.042	0.053	7,372,000	356,978	0.0484	2.940	2.820	3.120	2.520	3.180	122,867	2.9054	8.89%
2021-05-26	0	0.045	0.045	0.046	0.044	0.050	7,960,000	366,006	0.0460	2.700	2.700	2.760	2.640	3.000	132,667	2.7588	-10.00%
2021-05-25	0	0.050	0.049	0.050	0.047	0.058	13,338,000	672,264	0.0504	3.000	2.940	3.000	2.820	3.480	222,300	3.0241	-13.79%
2021-05-24	0	0.058	0.056	0.062	0.043	0.078	60,434,000	3,838,260	0.0635	3.480	3.360	3.720	2.580	4.680	1,007,233	3.8107	34.88%
2021-05-21	0	0.043	0.041	0.043	0.042	0.044	706,000	28,956	0.0410	2.580	2.460	2.580	2.520	2.640	11,767	2.4608	2.38%
2021-05-20	0	0.042	0.042	0.044	0.042	0.044	20,000	856	0.0428	2.520	2.520	2.640	2.520	2.640	333	2.5680	-4.55%
2021-05-18	0	0.044	0.043	0.044	0.043	0.046	2,066,000	90,504	0.0438	2.640	2.580	2.640	2.580	2.760	34,433	2.6284	-2.22%
2021-05-17	0	0.045	0.043	0.046	0.042	0.048	1,036,000	44,878	0.0433	2.700	2.580	2.760	2.520	2.880	17,267	2.5991	-6.25%
2021-05-14	0	0.048	0.045	0.048	0.045	0.049	246,000	11,878	0.0483	2.880	2.700	2.880	2.700	2.940	4,100	2.8971	6.67%
2021-05-13	0	0.045	0.043	0.045	0.042	0.045	688,000	29,666	0.0431	2.700	2.580	2.700	2.520	2.700	11,467	2.5872	-2.17%
2021-05-12	0	0.046	0.042	0.046	-	-	0	0	-	2.760	2.520	2.760	-	-	0	-	0.00%
2021-05-11	0	0.046	0.043	0.046	0.042	0.046	120,000	5,160	0.0430	2.760	2.580	2.760	2.520	2.760	2,000	2.5800	-4.17%
2021-05-10	0	0.048	0.042	0.050	-	-	0	0	-	2.880	2.520	3.000	-	-	0	-	0.00%
2021-05-07	0	0.048	0.043	0.048	0.046	0.048	172,000	8,156	0.0474	2.880	2.580	2.880	2.760	2.880	2,867	2.8451	4.35%
2021-05-06	0	0.046	0.046	0.047	0.043	0.047	334,000	14,940	0.0447	2.760	2.760	2.820	2.580	2.820	5,567	2.6838	-2.13%
2021-05-05	0	0.047	0.042	0.047	-	-	0	0	-	2.820	2.520	2.820	-	-	0	-	0.00%
2021-05-04	0	0.047	0.042	0.047	0.047	0.047	102,000	4,794	0.0470	2.820	2.520	2.820	2.820	2.820	1,700	2.8200	0.00%
2021-05-03	0	0.047	0.044	0.047	0.044	0.047	74,000	3,334	0.0451	2.820	2.640	2.820	2.640	2.820	1,233	2.7032	6.82%
2021-04-30	0	0.044	0.042	0.044	0.041	0.044	302,000	12,388	0.0410	2.640	2.520	2.640	2.460	2.640	5,033	2.4612	-2.22%
2021-04-29	0	0.045	0.043	0.045	0.041	0.047	210,000	9,660	0.0460	2.700	2.580	2.700	2.460	2.820	3,500	2.7600	-2.17%
2021-04-28	0	0.046	0.042	0.046	0.046	0.046	584,000	26,864	0.0460	2.760	2.520	2.760	2.760	2.760	9,733	2.7600	2.22%
2021-04-27	0	0.045	0.045	0.048	0.045	0.046	436,000	19,802	0.0454	2.700	2.700	2.880	2.700	2.760	7,267	2.7250	0.00%
2021-04-26	0	0.045	0.045	0.046	0.044	0.050	764,000	34,456	0.0451	2.700	2.700	2.760	2.640	3.000	12,733	2.7060	-4.26%
2021-04-23	0	0.047	0.043	0.047	0.042	0.047	736,000	32,492	0.0441	2.820	2.580	2.820	2.520	2.820	12,267	2.6488	6.82%
2021-04-22	0	0.044	0.040	0.045	0.045	0.045	2,000	90	0.0450	2.640	2.400	2.700	2.700	2.700	33	2.7000	-2.22%
2021-04-21	0	0.045	0.042	0.045	0.045	0.045	260,000	11,700	0.0450	2.700	2.520	2.700	2.700	2.700	4,333	2.7000	-2.17%
2021-04-20	0	0.046	0.042	0.046	0.038	0.047	630,000	25,736	0.0409	2.760	2.520	2.760	2.280	2.820	10,500	2.4510	15.00%
2021-04-19	0	0.040	0.037	0.040	0.040	0.042	18,000	752	0.0418	2.400	2.220	2.400	2.400	2.520	300	2.5067	0.00%
2021-04-16	0	0.040	0.038	0.042	-	-	0	0	-	2.400	2.280	2.520	-	-	0	-	0.00%
2021-04-15	0	0.040	0.040	0.042	0.038	0.042	284,000	10,898	0.0384	2.400	2.400	2.520	2.280	2.520	4,733	2.3024	0.00%
2021-04-14	0	0.040	0.040	0.044	0.040	0.040	330,000	13,200	0.0400	2.400	2.400	2.640	2.400	2.400	5,500	2.4000	-9.09%
2021-04-13	0	0.044	0.040	0.044	0.040	0.044	6,000	248	0.0413	2.640	2.400	2.640	2.400	2.640	100	2.4800	7.32%
2021-04-12	0	0.041	0.041	0.045	0.041	0.045	510,000	22,450	0.0440	2.460	2.460	2.700	2.460	2.700	8,500	2.6412	-8.89%
2021-04-09	0	0.045	0.039	0.045	0.045	0.045	30,000	1,350	0.0450	2.700	2.340	2.700	2.700	2.700	500	2.7000	0.00%
2021-04-08	0	0.045	0.042	0.045	0.044	0.047	404,000	17,888	0.0443	2.700	2.520	2.700	2.640	2.820	6,733	2.6566	-6.25%
2021-04-07	0	0.048	0.042	0.048	-	-	0	0	-	2.880	2.520	2.880	-	-	0	-	-2.04%
2021-04-01	0	0.049	0.042	0.049	0.038	0.051	298,000	12,546	0.0421	2.940	2.520	2.940	2.280	3.060	4,967	2.5260	8.89%
2021-03-31	0	0.045	0.038	0.045	-	-	0	0	-	2.700	2.280	2.700	-	-	0	-	0.00%
2021-03-30	0	0.045	0.039	0.045	0.036	0.046	2,098,000	82,466	0.0393	2.700	2.340	2.700	2.160	2.760	34,967	2.3584	7.14%
2021-03-29	0	0.042	0.042	0.043	0.041	0.046	1,030,925	43,994	0.0427	2.520	2.520	2.580	2.460	2.760	17,182	2.5605	-6.67%
2021-03-26	0	0.045	0.044	0.045	0.044	0.047	526,000	23,672	0.0450	2.700	2.640	2.700	2.640	2.820	8,767	2.7002	-10.00%
2021-03-25	0	0.050	0.050	0.052	0.043	0.050	264,000	11,436	0.0433	3.000	3.000	3.120	2.580	3.000	4,400	2.5991	4.17%
2021-03-24	0	0.048	0.047	0.048	-	-	0	0	-	2.880	2.820	2.880	-	-	0	-	-2.04%
2021-03-23	0	0.049	0.047	0.049	-	-	0	0	-	2.940	2.820	2.940	-	-	0	-	-2.00%
2021-03-22	0	0.050	0.047	0.050	-	-	0	0	-	3.000	2.820	3.000	-	-	0	-	0.00%
2021-03-19	0	0.050	0.048	0.050	0.048	0.050	196,000	9,456	0.0482	3.000	2.880	3.000	2.880	3.000	3,267	2.8947	0.00%
2021-03-18	0	0.050	0.046	0.050	0.046	0.055	502,000	24,080	0.0480	3.000	2.760	3.000	2.760	3.300	8,367	2.8781	0.00%
2021-03-17	0	0.050	0.047	0.050	0.047	0.051	66,000	3,126	0.0474	3.000	2.820	3.000	2.820	3.060	1,100	2.8418	6.38%
2021-03-16	0	0.047	0.047	0.052	0.046	0.052	3,088,000	150,470	0.0487	2.820	2.820	3.120	2.760	3.120	51,467	2.9236	-9.62%
2021-03-15	0	0.052	0.048	0.052	0.052	0.053	308,000	16,316	0.0530	3.120	2.880	3.120	3.120	3.180	5,133	3.1784	1.96%
2021-03-12	0	0.051	0.050	0.051	0.050	0.057	6,954,000	356,354	0.0512	3.060	3.000	3.060	3.000	3.420	115,900	3.0747	-5.56%
2021-03-11	0	0.054	0.052	0.054	0.048	0.056	1,884,000	94,246	0.0500	3.240	3.120	3.240	2.880	3.360	31,400	3.0015	8.00%
2021-03-10	0	0.050	0.049	0.050	0.049	0.052	258,200	12,842	0.0497	3.000	2.940	3.000	2.940	3.120	4,303	2.9842	-5.66%
2021-03-09	0	0.053	0.049	0.053	0.047	0.053	1,866,000	92,480	0.0496	3.180	2.940	3.180	2.820	3.180	31,100	2.9736	0.00%
2021-03-08	0	0.053	0.053	0.054	0.051	0.061	2,308,000	128,262	0.0556	3.180	3.180	3.240	3.060	3.660	38,467	3.3344	-11.67%
2021-03-05	0	0.060	0.060	0.061	0.057	0.061	9,034,000	532,382	0.0589	3.600	3.600	3.660	3.420	3.660	150,567	3.5359	-1.64%
2021-03-04	0	0.061	0.059	0.061	0.060	0.078	26,584,000	1,762,860	0.0663	3.660	3.540	3.660	3.600	4.680	443,067	3.9788	-1.61%
2021-03-03	0	0.062	0.061	0.062	0.051	0.063	17,672,000	1,012,860	0.0573	3.720	3.660	3.720	3.060	3.780	294,533	3.4389	21.57%
2021-03-02	0	0.051	0.051	0.052	0.049	0.052	1,616,000	81,880	0.0507	3.060	3.060	3.120	2.940	3.120	26,933	3.0401	4.08%
2021-03-01	0	0.049	0.046	0.049	0.049	0.052	468,000	23,362	0.0499	2.940	2.760	2.940	2.940	3.120	7,800	2.9951	0.00%
2021-02-26	0	0.049	0.048	0.049	0.050	0.050	1,368,000	68,400	0.0500	2.940	2.880	2.940	3.000	3.000	22,800	3.0000	-2.00%
2021-02-25	0	0.050	0.050	0.051	0.048	0.052	1,826,000	91,160	0.0499	3.000	3.000	3.060	2.880	3.120	30,433	2.9954	4.17%
2021-02-24	0	0.048	0.046	0.048	0.045	0.048	4,478,000	211,442	0.0472	2.880	2.760	2.880	2.700	2.880	74,633	2.8331	4.35%
2021-02-23	0	0.046	0.046	0.047	0.045	0.048	544,000	25,020	0.0460	2.760	2.760	2.820	2.700	2.880	9,067	2.7596	-2.13%
2021-02-22	0	0.047	0.046	0.047	0.045	0.049	4,500,000	208,310	0.0463	2.820	2.760	2.820	2.700	2.940	75,000	2.7775	4.44%
2021-02-19	0	0.045	0.043	0.048	0.045	0.051	698,000	33,866	0.0485	2.700	2.580	2.880	2.700	3.060	11,633	2.9111	-6.25%
2021-02-18	0	0.048	0.048	0.051	0.046	0.053	6,104,000	305,264	0.0500	2.880	2.880	3.060	2.760	3.180	101,733	3.0006	-5.88%
2021-02-17	0	0.051	0.051	0.053	0.044	0.057	16,958,000	867,454	0.0512	3.060	3.060	3.180	2.640	3.420	282,633	3.0692	10.87%
2021-02-16	0	0.046	0.046	0.047	0.043	0.052	5,528,000	255,088	0.0461	2.760	2.760	2.820	2.580	3.120	92,133	2.7687	-4.17%
2021-02-11	0	0.048	0.043	0.048	0.042	0.056	8,118,639	389,804	0.0480	2.880	2.580	2.880	2.520	3.360	135,311	2.8808	-2.04%
2021-02-10	0	0.049	0.048	0.049	0.037	0.120	38,690,000	2,005,062	0.0518	2.940	2.880	2.940	2.220	7.200	644,833	3.1094	32.43%
2021-02-09	0	0.037	0.037	0.039	0.036	0.039	2,970,000	113,510	0.0382	2.220	2.220	2.340	2.160	2.340	49,500	2.2931	-2.63%
2021-02-08	0	0.038	0.038	0.039	0.036	0.039	640,000	23,502	0.0367	2.280	2.280	2.340	2.160	2.340	10,667	2.2033	11.76%
2021-02-05	0	0.034	0.034	0.037	0.034	0.037	352,000	11,974	0.0340	2.040	2.040	2.220	2.040	2.220	5,867	2.0410	-2.86%
2021-02-04	0	0.035	0.033	0.038	0.033	0.035	136,000	4,720	0.0347	2.100	1.980	2.280	1.980	2.100	2,267	2.0824	0.00%
2021-02-03	0	0.035	0.033	0.035	-	-	0	0	-	2.100	1.980	2.100	-	-	0	-	0.00%
2021-02-02	0	0.035	0.035	0.036	0.033	0.036	98,000	3,340	0.0341	2.100	2.100	2.160	1.980	2.160	1,633	2.0449	2.94%
2021-02-01	0	0.034	0.034	0.038	0.033	0.043	928,000	33,696	0.0363	2.040	2.040	2.280	1.980	2.580	15,467	2.1786	-2.86%
2021-01-29	0	0.035	0.032	0.035	0.033	0.035	62,000	2,050	0.0331	2.100	1.920	2.100	1.980	2.100	1,033	1.9839	0.00%
2021-01-28	0	0.035	0.033	0.035	0.032	0.038	318,000	10,796	0.0339	2.100	1.980	2.100	1.920	2.280	5,300	2.0370	2.94%
2021-01-27	0	0.034	0.032	0.034	0.033	0.034	50,000	1,654	0.0331	2.040	1.920	2.040	1.980	2.040	833	1.9848	3.03%
2021-01-26	0	0.033	0.032	0.034	0.031	0.034	238,000	7,734	0.0325	1.980	1.920	2.040	1.860	2.040	3,967	1.9497	-2.94%
2021-01-25	0	0.034	0.032	0.035	0.033	0.034	660,185	22,187	0.0336	2.040	1.920	2.100	1.980	2.040	11,003	2.0164	3.03%
2021-01-22	0	0.033	0.033	0.035	0.032	0.035	1,918,000	63,436	0.0331	1.980	1.980	2.100	1.920	2.100	31,967	1.9844	-8.33%
2021-01-21	0	0.036	0.036	0.039	0.034	0.036	278,000	9,580	0.0345	2.160	2.160	2.340	2.040	2.160	4,633	2.0676	0.00%
2021-01-20	0	0.036	0.034	0.036	0.033	0.036	1,113,250	38,759	0.0348	2.160	2.040	2.160	1.980	2.160	18,554	2.0890	16.13%
2021-01-19	0	0.031	0.031	0.034	0.030	0.034	890,000	27,112	0.0305	1.860	1.860	2.040	1.800	2.040	14,833	1.8278	-8.82%
2021-01-18	0	0.034	0.032	0.034	0.034	0.034	6,000	204	0.0340	2.040	1.920	2.040	2.040	2.040	100	2.0400	0.00%
2021-01-15	0	0.034	0.030	0.034	-	-	0	0	-	2.040	1.800	2.040	-	-	0	-	0.00%
2021-01-14	0	0.034	0.031	0.035	0.028	0.034	710,000	21,478	0.0303	2.040	1.860	2.100	1.680	2.040	11,833	1.8150	6.25%
2021-01-13	0	0.032	0.032	0.035	0.032	0.034	420,000	14,150	0.0337	1.920	1.920	2.100	1.920	2.040	7,000	2.0214	-11.11%
2021-01-12	0	0.036	0.033	0.036	-	-	0	0	-	2.160	1.980	2.160	-	-	0	-	0.00%
2021-01-11	0	0.036	0.033	0.036	0.033	0.037	222,000	7,934	0.0357	2.160	1.980	2.160	1.980	2.220	3,700	2.1443	-7.69%
2021-01-08	0	0.039	0.036	0.039	0.036	0.039	1,191,000	44,511	0.0374	2.340	2.160	2.340	2.160	2.340	19,850	2.2424	11.43%
2021-01-07	0	0.035	0.035	0.037	0.035	0.035	266,000	9,310	0.0350	2.100	2.100	2.220	2.100	2.100	4,433	2.1000	0.00%
2021-01-06	0	0.035	0.033	0.036	0.035	0.035	2,000	70	0.0350	2.100	1.980	2.160	2.100	2.100	33	2.1000	6.06%
2021-01-05	0	0.033	0.033	0.035	0.033	0.035	714,000	24,970	0.0350	1.980	1.980	2.100	1.980	2.100	11,900	2.0983	-5.71%
2021-01-04	0	0.035	0.035	0.037	0.032	0.037	924,000	31,558	0.0342	2.100	2.100	2.220	1.920	2.220	15,400	2.0492	0.00%
2020-12-31	0	0.035	0.034	0.037	0.032	0.035	376,000	13,154	0.0350	2.100	2.040	2.220	1.920	2.100	6,267	2.0990	0.00%
2020-12-30	0	0.035	0.033	0.035	0.030	0.038	1,780,000	59,706	0.0335	2.100	1.980	2.100	1.800	2.280	29,667	2.0126	6.06%
2020-12-29	0	0.033	0.032	0.034	0.033	0.033	122,000	4,026	0.0330	1.980	1.920	2.040	1.980	1.980	2,033	1.9800	-8.33%
2020-12-28	0	0.036	0.033	0.036	-	-	0	0	-	2.160	1.980	2.160	-	-	0	-	0.00%
2020-12-24	0	0.036	0.033	0.037	0.036	0.036	10,000	360	0.0360	2.160	1.980	2.220	2.160	2.160	167	2.1600	0.00%
2020-12-23	0	0.036	0.034	0.036	0.033	0.036	376,000	12,626	0.0336	2.160	2.040	2.160	1.980	2.160	6,267	2.0148	-2.70%
2020-12-22	0	0.037	0.032	0.037	0.032	0.038	868,000	28,700	0.0331	2.220	1.920	2.220	1.920	2.280	14,467	1.9839	5.71%
2020-12-21	0	0.035	0.033	0.035	-	-	0	0	-	2.100	1.980	2.100	-	-	0	-	-2.78%
2020-12-18	0	0.036	0.036	0.039	-	-	0	0	-	2.160	2.160	2.340	-	-	0	-	5.88%
2020-12-17	0	0.034	0.034	0.040	0.034	0.034	48,000	1,632	0.0340	2.040	2.040	2.400	2.040	2.040	800	2.0400	0.00%
2020-12-16	0	0.034	0.034	0.038	0.033	0.034	52,000	1,766	0.0340	2.040	2.040	2.280	1.980	2.040	867	2.0377	-8.11%
2020-12-15	0	0.037	0.032	0.039	-	-	0	0	-	2.220	1.920	2.340	-	-	0	-	0.00%
2020-12-14	0	0.037	0.033	0.040	-	-	0	0	-	2.220	1.980	2.400	-	-	0	-	0.00%
2020-12-11	0	0.037	0.033	0.039	-	-	0	0	-	2.220	1.980	2.340	-	-	0	-	0.00%
2020-12-10	0	0.037	0.037	0.040	0.033	0.036	316,000	11,178	0.0354	2.220	2.220	2.400	1.980	2.160	5,267	2.1224	0.00%
2020-12-09	0	0.037	0.037	0.038	0.035	0.037	568,000	20,406	0.0359	2.220	2.220	2.280	2.100	2.220	9,467	2.1556	-2.63%
2020-12-08	0	0.038	0.037	0.040	0.038	0.040	140,000	5,360	0.0383	2.280	2.220	2.400	2.280	2.400	2,333	2.2971	-11.63%
2020-12-07	0	0.043	0.036	0.043	-	-	0	0	-	2.580	2.160	2.580	-	-	0	-	0.00%
2020-12-04	0	0.043	0.035	0.043	-	-	0	0	-	2.580	2.100	2.580	-	-	0	-	0.00%
2020-12-03	0	0.043	0.042	0.043	0.042	0.044	1,240,000	54,280	0.0438	2.580	2.520	2.580	2.520	2.640	20,667	2.6265	7.50%
2020-12-02	0	0.040	0.040	0.044	0.036	0.042	192,000	7,336	0.0382	2.400	2.400	2.640	2.160	2.520	3,200	2.2925	-11.11%
2020-12-01	0	0.045	0.036	0.045	-	-	0	0	-	2.700	2.160	2.700	-	-	0	-	0.00%
2020-11-30	0	0.045	0.036	0.045	0.045	0.045	12,000	540	0.0450	2.700	2.160	2.700	2.700	2.700	200	2.7000	0.00%
2020-11-27	0	0.045	0.039	0.045	0.042	0.045	360,000	15,720	0.0437	2.700	2.340	2.700	2.520	2.700	6,000	2.6200	7.14%
2020-11-26	0	0.042	0.042	0.045	0.042	0.046	1,430,000	63,060	0.0441	2.520	2.520	2.700	2.520	2.760	23,833	2.6459	-8.70%
2020-11-25	0	0.046	0.044	0.046	0.042	0.046	2,780,000	122,190	0.0440	2.760	2.640	2.760	2.520	2.760	46,333	2.6372	2.22%
2020-11-24	0	0.045	0.041	0.045	0.043	0.046	3,504,000	156,722	0.0447	2.700	2.460	2.700	2.580	2.760	58,400	2.6836	15.38%
2020-11-23	0	0.039	0.035	0.039	0.039	0.039	300,000	11,700	0.0390	2.340	2.100	2.340	2.340	2.340	5,000	2.3400	0.00%
2020-11-20	0	0.039	0.038	0.039	0.034	0.048	14,590,000	651,424	0.0446	2.340	2.280	2.340	2.040	2.880	243,167	2.6789	2.63%
2020-11-19	0	0.038	0.035	0.038	0.035	0.038	1,014,000	37,486	0.0370	2.280	2.100	2.280	2.100	2.280	16,900	2.2181	5.56%
2020-11-18	0	0.036	0.034	0.037	0.032	0.036	3,284,000	116,298	0.0354	2.160	2.040	2.220	1.920	2.160	54,733	2.1248	9.09%
2020-11-17	0	0.033	0.034	0.035	0.024	0.036	23,004,000	713,986	0.0310	1.980	2.040	2.100	1.440	2.160	383,400	1.8622	17.86%
2020-11-16	0	0.028	0.027	0.030	0.028	0.029	280,000	7,842	0.0280	1.680	1.620	1.800	1.680	1.740	4,667	1.6804	-3.45%
2020-11-13	0	0.029	0.028	0.029	0.030	0.032	314,000	9,732	0.0310	1.740	1.680	1.740	1.800	1.920	5,233	1.8596	3.57%
2020-11-12	0	0.028	0.026	0.032	-	-	0	0	-	1.680	1.560	1.920	-	-	0	-	0.00%
2020-11-11	0	0.028	0.027	0.028	-	-	0	0	-	1.680	1.620	1.680	-	-	0	-	0.00%
2020-11-10	0	0.028	0.028	0.029	0.026	0.029	324,000	9,362	0.0289	1.680	1.680	1.740	1.560	1.740	5,400	1.7337	3.70%
2020-11-09	0	0.027	0.027	0.029	0.026	0.026	2,000	52	0.0260	1.620	1.620	1.740	1.560	1.560	33	1.5600	-6.90%
2020-11-06	0	0.029	0.026	0.029	-	-	0	0	-	1.740	1.560	1.740	-	-	0	-	0.00%
2020-11-05	0	0.029	0.026	0.029	0.028	0.029	102,000	2,858	0.0280	1.740	1.560	1.740	1.680	1.740	1,700	1.6812	7.41%
2020-11-04	0	0.027	0.027	0.029	0.025	0.029	1,382,000	37,072	0.0268	1.620	1.620	1.740	1.500	1.740	23,033	1.6095	-3.57%
2020-11-03	0	0.028	0.027	0.031	0.027	0.030	1,124,000	32,158	0.0286	1.680	1.620	1.860	1.620	1.800	18,733	1.7166	-15.15%
2020-11-02	0	0.033	0.030	0.033	0.030	0.033	1,588,000	49,004	0.0309	1.980	1.800	1.980	1.800	1.980	26,467	1.8515	-2.94%
2020-10-30	0	0.034	0.032	0.035	0.030	0.034	1,508,000	46,692	0.0310	2.040	1.920	2.100	1.800	2.040	25,133	1.8578	3.03%
2020-10-29	0	0.033	0.033	0.035	0.033	0.035	1,024,000	33,800	0.0330	1.980	1.980	2.100	1.980	2.100	17,067	1.9805	-10.81%
2020-10-28	0	0.037	0.032	0.037	-	-	0	0	-	2.220	1.920	2.220	-	-	0	-	0.00%
2020-10-27	0	0.037	0.033	0.039	0.037	0.037	200,000	7,400	0.0370	2.220	1.980	2.340	2.220	2.220	3,333	2.2200	-5.13%
2020-10-23	0	0.039	0.037	0.039	-	-	0	0	-	2.340	2.220	2.340	-	-	0	-	0.00%
2020-10-22	0	0.039	0.036	0.039	0.039	0.039	6,000	234	0.0390	2.340	2.160	2.340	2.340	2.340	100	2.3400	0.00%
2020-10-21	0	0.039	0.038	0.040	0.038	0.044	7,575,955	315,016	0.0416	2.340	2.280	2.400	2.280	2.640	126,266	2.4949	11.43%
2020-10-20	0	0.035	0.035	0.036	0.031	0.036	92,000	3,120	0.0339	2.100	2.100	2.160	1.860	2.160	1,533	2.0348	-2.78%
2020-10-19	0	0.036	0.032	0.036	0.032	0.036	3,512,000	116,072	0.0331	2.160	1.920	2.160	1.920	2.160	58,533	1.9830	2.86%
2020-10-16	0	0.035	0.032	0.035	-	-	0	0	-	2.100	1.920	2.100	-	-	0	-	0.00%
2020-10-15	0	0.035	0.035	0.036	0.034	0.037	1,090,000	38,538	0.0354	2.100	2.100	2.160	2.040	2.220	18,167	2.1214	-5.41%
2020-10-14	0	0.037	0.036	0.037	0.035	0.042	11,598,000	436,534	0.0376	2.220	2.160	2.220	2.100	2.520	193,300	2.2583	5.71%
2020-10-12	0	0.035	0.034	0.035	0.032	0.038	18,424,000	648,796	0.0352	2.100	2.040	2.100	1.920	2.280	307,067	2.1129	9.37%
2020-10-09	0	0.032	0.031	0.032	0.027	0.032	4,022,000	120,192	0.0299	1.920	1.860	1.920	1.620	1.920	67,033	1.7930	23.08%
2020-10-08	0	0.026	0.025	0.027	0.026	0.026	440,000	11,440	0.0260	1.560	1.500	1.620	1.560	1.560	7,333	1.5600	4.00%
2020-10-07	0	0.025	0.025	0.026	0.025	0.025	400,000	10,000	0.0250	1.500	1.500	1.560	1.500	1.500	6,667	1.5000	-7.41%
2020-10-06	0	0.027	0.025	0.027	0.027	0.027	818,000	22,084	0.0270	1.620	1.500	1.620	1.620	1.620	13,633	1.6199	3.85%
2020-10-05	0	0.026	0.025	0.026	0.026	0.028	590,000	15,592	0.0264	1.560	1.500	1.560	1.560	1.680	9,833	1.5856	-3.70%
2020-09-30	0	0.027	0.027	0.030	-	-	0	0	-	1.620	1.620	1.800	-	-	0	-	0.00%
2020-09-29	0	0.027	0.026	0.027	0.028	0.028	2,000	56	0.0280	1.620	1.560	1.620	1.680	1.680	33	1.6800	-6.90%
2020-09-28	0	0.029	0.026	0.029	0.028	0.029	58,000	1,628	0.0281	1.740	1.560	1.740	1.680	1.740	967	1.6841	11.54%
2020-09-25	0	0.026	0.026	0.028	0.025	0.027	848,000	22,094	0.0261	1.560	1.560	1.680	1.500	1.620	14,133	1.5633	-3.70%
2020-09-24	0	0.027	0.026	0.028	0.027	0.028	552,000	14,924	0.0270	1.620	1.560	1.680	1.620	1.680	9,200	1.6222	-6.90%
2020-09-23	0	0.029	0.027	0.029	0.029	0.029	34,000	986	0.0290	1.740	1.620	1.740	1.740	1.740	567	1.7400	7.41%
2020-09-22	0	0.027	0.027	0.029	0.027	0.030	104,000	2,814	0.0271	1.620	1.620	1.740	1.620	1.800	1,733	1.6235	0.00%
2020-09-21	0	0.027	0.027	0.028	0.027	0.028	670,000	18,430	0.0275	1.620	1.620	1.680	1.620	1.680	11,167	1.6504	-3.57%
2020-09-18	0	0.028	0.028	0.030	0.028	0.028	782,000	21,896	0.0280	1.680	1.680	1.800	1.680	1.680	13,033	1.6800	-6.67%
2020-09-17	0	0.030	0.028	0.030	0.028	0.030	330,000	9,274	0.0281	1.800	1.680	1.800	1.680	1.800	5,500	1.6862	7.14%
2020-09-16	0	0.028	0.027	0.028	0.027	0.030	2,460,000	69,006	0.0281	1.680	1.620	1.680	1.620	1.800	41,000	1.6831	-6.67%
2020-09-15	0	0.030	0.027	0.030	0.027	0.030	332,000	9,234	0.0278	1.800	1.620	1.800	1.620	1.800	5,533	1.6688	0.00%
2020-09-14	0	0.030	0.030	0.031	0.029	0.031	1,116,000	33,004	0.0296	1.800	1.800	1.860	1.740	1.860	18,600	1.7744	7.14%
2020-09-11	0	0.028	0.028	0.029	0.027	0.030	432,000	11,830	0.0274	1.680	1.680	1.740	1.620	1.800	7,200	1.6431	0.00%
2020-09-10	0	0.028	0.028	0.029	0.026	0.029	1,280,000	36,736	0.0287	1.680	1.680	1.740	1.560	1.740	21,333	1.7220	3.70%
2020-09-09	0	0.027	0.027	0.029	-	-	0	0	-	1.620	1.620	1.740	-	-	0	-	3.85%
2020-09-08	0	0.026	0.026	0.029	0.025	0.026	596,000	15,308	0.0257	1.560	1.560	1.740	1.500	1.560	9,933	1.5411	-3.70%
2020-09-07	0	0.027	0.027	0.028	0.027	0.028	838,000	22,634	0.0270	1.620	1.620	1.680	1.620	1.680	13,967	1.6206	-3.57%
2020-09-04	0	0.028	0.028	0.029	0.027	0.027	30,000	810	0.0270	1.680	1.680	1.740	1.620	1.620	500	1.6200	3.70%
2020-09-03	0	0.027	0.027	0.029	0.027	0.030	600,000	16,724	0.0279	1.620	1.620	1.740	1.620	1.800	10,000	1.6724	-3.57%
2020-09-02	0	0.028	0.028	0.030	0.027	0.027	400,000	10,800	0.0270	1.680	1.680	1.800	1.620	1.620	6,667	1.6200	0.00%
2020-09-01	0	0.028	0.027	0.031	-	-	0	0	-	1.680	1.620	1.860	-	-	0	-	0.00%
2020-08-31	0	0.028	0.027	0.028	0.027	0.032	136,000	3,702	0.0272	1.680	1.620	1.680	1.620	1.920	2,267	1.6332	3.70%
2020-08-28	0	0.027	0.027	0.030	0.027	0.027	36,000	972	0.0270	1.620	1.620	1.800	1.620	1.620	600	1.6200	0.00%
2020-08-27	0	0.027	0.027	0.029	0.027	0.027	32,000	864	0.0270	1.620	1.620	1.740	1.620	1.620	533	1.6200	0.00%
2020-08-26	0	0.027	0.027	0.030	0.027	0.029	812,000	21,932	0.0270	1.620	1.620	1.800	1.620	1.740	13,533	1.6206	-10.00%
2020-08-25	0	0.030	0.026	0.030	0.025	0.030	3,060,000	80,258	0.0262	1.800	1.560	1.800	1.500	1.800	51,000	1.5737	7.14%
2020-08-24	0	0.028	0.028	0.030	0.028	0.028	396,000	11,088	0.0280	1.680	1.680	1.800	1.680	1.680	6,600	1.6800	-3.45%
2020-08-21	0	0.029	0.028	0.030	0.029	0.031	916,000	27,626	0.0302	1.740	1.680	1.800	1.740	1.860	15,267	1.8096	-9.38%
2020-08-20	0	0.032	0.028	0.032	0.028	0.032	322,000	9,026	0.0280	1.920	1.680	1.920	1.680	1.920	5,367	1.6819	6.67%
2020-08-19	0	0.030	0.029	0.030	0.027	0.030	206,000	5,580	0.0271	1.800	1.740	1.800	1.620	1.800	3,433	1.6252	7.14%
2020-08-18	0	0.028	0.027	0.029	-	-	0	0	-	1.680	1.620	1.740	-	-	0	-	0.00%
2020-08-17	0	0.028	0.028	0.030	0.028	0.028	90,000	2,520	0.0280	1.680	1.680	1.800	1.680	1.680	1,500	1.6800	-9.68%
2020-08-14	0	0.031	0.031	0.032	0.030	0.031	220,000	6,800	0.0309	1.860	1.860	1.920	1.800	1.860	3,667	1.8545	0.00%
2020-08-13	0	0.031	0.028	0.031	0.027	0.031	1,926,000	52,288	0.0271	1.860	1.680	1.860	1.620	1.860	32,100	1.6289	6.90%
2020-08-12	0	0.029	0.029	0.032	0.029	0.035	1,192,000	36,908	0.0310	1.740	1.740	1.920	1.740	2.100	19,867	1.8578	-14.71%
2020-08-11	0	0.034	0.032	0.034	0.024	0.040	6,420,000	211,236	0.0329	2.040	1.920	2.040	1.440	2.400	107,000	1.9742	41.67%
2020-08-10	0	0.024	0.024	0.027	0.024	0.025	124,000	3,048	0.0246	1.440	1.440	1.620	1.440	1.500	2,067	1.4748	-4.00%
2020-08-07	0	0.025	0.024	0.027	0.025	0.025	404,000	10,100	0.0250	1.500	1.440	1.620	1.500	1.500	6,733	1.5000	-3.85%
2020-08-06	0	0.026	0.026	0.027	0.024	0.025	1,454,000	35,854	0.0247	1.560	1.560	1.620	1.440	1.500	24,233	1.4795	0.00%
2020-08-05	0	0.026	0.024	0.026	0.026	0.026	6,000	156	0.0260	1.560	1.440	1.560	1.560	1.560	100	1.5600	0.00%
2020-08-04	0	0.026	0.025	0.026	0.025	0.026	1,006,000	25,154	0.0250	1.560	1.500	1.560	1.500	1.560	16,767	1.5002	0.00%
2020-08-03	0	0.026	0.025	0.027	-	-	0	0	-	1.560	1.500	1.620	-	-	0	-	0.00%
2020-07-31	0	0.026	0.026	0.027	0.026	0.027	484,000	12,590	0.0260	1.560	1.560	1.620	1.560	1.620	8,067	1.5607	0.00%
2020-07-30	0	0.026	0.025	0.026	0.026	0.026	402,000	10,452	0.0260	1.560	1.500	1.560	1.560	1.560	6,700	1.5600	-3.70%
2020-07-29	0	0.027	0.026	0.027	0.025	0.027	1,630,000	42,100	0.0258	1.620	1.560	1.620	1.500	1.620	27,167	1.5497	0.00%
2020-07-28	0	0.027	0.027	0.030	0.027	0.029	873,000	24,050	0.0275	1.620	1.620	1.800	1.620	1.740	14,550	1.6529	0.00%
2020-07-27	0	0.027	0.026	0.028	0.026	0.028	374,000	10,094	0.0270	1.620	1.560	1.680	1.560	1.680	6,233	1.6194	-6.90%
2020-07-24	0	0.029	0.026	0.029	0.026	0.029	152,000	4,064	0.0267	1.740	1.560	1.740	1.560	1.740	2,533	1.6042	0.00%
2020-07-23	0	0.029	0.028	0.030	0.029	0.029	4,000	116	0.0290	1.740	1.680	1.800	1.740	1.740	67	1.7400	3.57%
2020-07-22	0	0.028	0.028	0.030	0.027	0.030	1,054,000	30,092	0.0286	1.680	1.680	1.800	1.620	1.800	17,567	1.7130	0.00%
2020-07-21	0	0.028	0.027	0.028	0.025	0.035	7,414,000	207,850	0.0280	1.680	1.620	1.680	1.500	2.100	123,567	1.6821	7.69%
2020-07-20	0	0.026	0.025	0.026	0.024	0.026	296,000	7,108	0.0240	1.560	1.500	1.560	1.440	1.560	4,933	1.4408	-3.70%
2020-07-17	0	0.027	0.024	0.027	0.024	0.027	5,044,000	131,024	0.0260	1.620	1.440	1.620	1.440	1.620	84,067	1.5586	3.85%
2020-07-16	0	0.026	0.025	0.026	0.025	0.029	6,024,000	163,072	0.0271	1.560	1.500	1.560	1.500	1.740	100,400	1.6242	-18.75%
2020-07-15	0	0.032	0.032	0.033	0.029	0.050	21,954,000	758,758	0.0346	1.920	1.920	1.980	1.740	3.000	365,900	2.0737	10.34%
2020-07-14	0	0.029	0.027	0.029	0.028	0.030	1,080,000	30,834	0.0286	1.740	1.620	1.740	1.680	1.800	18,000	1.7130	3.57%
2020-07-13	0	0.028	0.027	0.029	0.028	0.030	1,010,000	28,800	0.0285	1.680	1.620	1.740	1.680	1.800	16,833	1.7109	-3.45%
2020-07-10	0	0.029	0.028	0.029	0.027	0.031	842,000	25,038	0.0297	1.740	1.680	1.740	1.620	1.860	14,033	1.7842	0.00%
2020-07-09	0	0.029	0.029	0.030	0.027	0.030	674,000	18,976	0.0282	1.740	1.740	1.800	1.620	1.800	11,233	1.6893	0.00%
2020-07-08	0	0.029	0.028	0.029	0.028	0.030	712,000	20,354	0.0286	1.740	1.680	1.740	1.680	1.800	11,867	1.7152	3.57%
2020-07-07	0	0.028	0.027	0.028	0.026	0.028	686,000	18,776	0.0274	1.680	1.620	1.680	1.560	1.680	11,433	1.6422	0.00%
2020-07-06	0	0.028	0.027	0.029	0.027	0.029	218,000	6,114	0.0280	1.680	1.620	1.740	1.620	1.740	3,633	1.6828	-3.45%
2020-07-03	0	0.029	0.028	0.029	0.027	0.031	4,536,000	136,242	0.0300	1.740	1.680	1.740	1.620	1.860	75,600	1.8021	0.00%
2020-07-02	0	0.029	0.028	0.029	0.027	0.032	5,714,000	170,456	0.0298	1.740	1.680	1.740	1.620	1.920	95,233	1.7899	-3.33%
2020-06-30	0	0.030	0.029	0.030	0.026	0.030	3,276,000	88,882	0.0271	1.800	1.740	1.800	1.560	1.800	54,600	1.6279	3.45%
2020-06-29	0	0.029	0.029	0.031	0.028	0.031	1,234,050	35,920	0.0291	1.740	1.740	1.860	1.680	1.860	20,568	1.7464	-12.12%
2020-06-26	0	0.033	0.030	0.032	0.023	0.046	20,684,000	706,768	0.0342	1.980	1.800	1.920	1.380	2.760	344,733	2.0502	50.00%
2020-06-24	0	0.022	0.022	0.024	0.022	0.022	121,138	2,657	0.0219	1.320	1.320	1.440	1.320	1.320	2,019	1.3160	-8.33%
2020-06-23	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2020-06-22	0	0.024	0.023	0.024	0.023	0.025	380,000	8,772	0.0231	1.440	1.380	1.440	1.380	1.500	6,333	1.3851	9.09%
2020-06-19	0	0.022	0.022	0.023	0.022	0.023	276,000	6,118	0.0222	1.320	1.320	1.380	1.320	1.380	4,600	1.3300	0.00%
2020-06-18	0	0.022	0.022	0.023	0.022	0.023	998,000	22,136	0.0222	1.320	1.320	1.380	1.320	1.380	16,633	1.3308	-12.00%
2020-06-17	0	0.025	0.023	0.025	0.023	0.025	376,000	8,656	0.0230	1.500	1.380	1.500	1.380	1.500	6,267	1.3813	13.64%
2020-06-16	0	0.022	0.022	0.023	0.022	0.022	142,000	3,124	0.0220	1.320	1.320	1.380	1.320	1.320	2,367	1.3200	0.00%
2020-06-15	0	0.022	0.022	0.023	0.022	0.022	522,000	11,484	0.0220	1.320	1.320	1.380	1.320	1.320	8,700	1.3200	-4.35%
2020-06-12	0	0.023	0.023	0.024	0.022	0.022	118,000	2,596	0.0220	1.380	1.380	1.440	1.320	1.320	1,967	1.3200	-4.17%
2020-06-11	0	0.024	0.022	0.024	0.024	0.024	100,000	2,400	0.0240	1.440	1.320	1.440	1.440	1.440	1,667	1.4400	0.00%
2020-06-10	0	0.024	0.024	0.028	0.024	0.024	6,600	156	0.0236	1.440	1.440	1.680	1.440	1.440	110	1.4182	-14.29%
2020-06-09	0	0.028	0.023	0.028	-	-	0	0	-	1.680	1.380	1.680	-	-	0	-	-3.45%
2020-06-08	0	0.029	0.025	0.029	0.022	0.029	420,000	10,370	0.0247	1.740	1.500	1.740	1.320	1.740	7,000	1.4814	31.82%
2020-06-05	0	0.022	0.022	0.024	-	-	0	0	-	1.320	1.320	1.440	-	-	0	-	0.00%
2020-06-04	0	0.022	0.022	0.024	0.022	0.022	210,000	4,620	0.0220	1.320	1.320	1.440	1.320	1.320	3,500	1.3200	0.00%
2020-06-03	0	0.022	0.022	0.027	0.022	0.023	154,000	3,450	0.0224	1.320	1.320	1.620	1.320	1.380	2,567	1.3442	-15.38%
2020-06-02	0	0.026	0.022	0.026	-	-	0	0	-	1.560	1.320	1.560	-	-	0	-	0.00%
2020-06-01	0	0.026	0.022	0.026	-	-	0	0	-	1.560	1.320	1.560	-	-	0	-	0.00%
2020-05-29	0	0.026	0.022	0.026	0.023	0.026	200,000	4,960	0.0248	1.560	1.320	1.560	1.380	1.560	3,333	1.4880	13.04%
2020-05-28	0	0.023	0.022	0.026	-	-	0	0	-	1.380	1.320	1.560	-	-	0	-	0.00%
2020-05-27	0	0.023	0.022	0.027	-	-	4,000	88	0.0220	1.380	1.320	1.620	-	-	67	1.3200	0.00%
2020-05-26	0	0.023	0.022	0.027	0.023	0.023	10,000	230	0.0230	1.380	1.320	1.620	1.380	1.380	167	1.3800	0.00%
2020-05-25	0	0.023	0.023	0.025	0.023	0.023	4,000	92	0.0230	1.380	1.380	1.500	1.380	1.380	67	1.3800	4.55%
2020-05-22	0	0.022	0.022	0.026	0.022	0.023	452,000	10,146	0.0224	1.320	1.320	1.560	1.320	1.380	7,533	1.3468	-15.38%
2020-05-21	0	0.026	0.023	0.026	0.026	0.026	6,000	156	0.0260	1.560	1.380	1.560	1.560	1.560	100	1.5600	-3.70%
2020-05-20	0	0.027	0.023	0.028	0.027	0.029	314,000	8,700	0.0277	1.620	1.380	1.680	1.620	1.740	5,233	1.6624	3.85%
2020-05-19	0	0.026	0.023	0.026	0.023	0.026	250,000	5,768	0.0231	1.560	1.380	1.560	1.380	1.560	4,167	1.3843	18.18%
2020-05-18	0	0.022	0.022	0.024	0.022	0.023	1,336,000	29,894	0.0224	1.320	1.320	1.440	1.320	1.380	22,267	1.3425	-12.00%
2020-05-15	0	0.025	0.023	0.026	0.023	0.025	1,872,000	44,656	0.0239	1.500	1.380	1.560	1.380	1.500	31,200	1.4313	13.64%
2020-05-14	0	0.022	0.022	0.029	0.022	0.027	98,000	2,198	0.0224	1.320	1.320	1.740	1.320	1.620	1,633	1.3457	-18.52%
2020-05-13	0	0.027	0.023	0.030	-	-	0	0	-	1.620	1.380	1.800	-	-	0	-	0.00%
2020-05-12	0	0.027	0.026	0.027	0.026	0.030	48,000	1,272	0.0265	1.620	1.560	1.620	1.560	1.800	800	1.5900	-10.00%
2020-05-11	0	0.030	0.024	0.030	0.024	0.031	460,000	13,234	0.0288	1.800	1.440	1.800	1.440	1.860	7,667	1.7262	25.00%
2020-05-08	0	0.024	0.024	0.025	0.022	0.027	3,482,000	85,490	0.0246	1.440	1.440	1.500	1.320	1.620	58,033	1.4731	20.00%
2020-05-07	0	0.020	0.020	0.022	0.020	0.020	150,000	3,000	0.0200	1.200	1.200	1.320	1.200	1.200	2,500	1.2000	0.00%
2020-05-06	0	0.020	0.020	0.023	-	-	0	0	-	1.200	1.200	1.380	-	-	0	-	0.00%
2020-05-05	0	0.020	0.020	0.024	0.020	0.020	2,000	40	0.0200	1.200	1.200	1.440	1.200	1.200	33	1.2000	-4.76%
2020-05-04	0	0.021	0.019	0.024	-	-	100,000	2,100	0.0210	1.260	1.140	1.440	-	-	1,667	1.2600	0.00%
2020-04-29	0	0.021	0.020	0.023	-	-	0	0	-	1.260	1.200	1.380	-	-	0	-	0.00%
2020-04-28	0	0.021	0.020	0.024	-	-	0	0	-	1.260	1.200	1.440	-	-	0	-	0.00%
2020-04-27	0	0.021	0.020	0.023	0.018	0.023	3,720,000	74,016	0.0199	1.260	1.200	1.380	1.080	1.380	62,000	1.1938	0.00%
2020-04-24	0	0.021	0.020	0.023	-	-	0	0	-	1.260	1.200	1.380	-	-	0	-	0.00%
2020-04-23	0	0.021	0.021	0.023	0.021	0.021	300,000	6,300	0.0210	1.260	1.260	1.380	1.260	1.260	5,000	1.2600	-8.70%
2020-04-22	0	0.023	0.021	0.023	-	-	0	0	-	1.380	1.260	1.380	-	-	0	-	-8.00%
2020-04-21	0	0.025	0.021	0.025	-	-	0	0	-	1.500	1.260	1.500	-	-	0	-	0.00%
2020-04-20	0	0.025	0.021	0.025	0.022	0.025	804,000	17,700	0.0220	1.500	1.260	1.500	1.320	1.500	13,400	1.3209	13.64%
2020-04-17	0	0.022	0.022	0.024	0.021	0.022	90,000	1,938	0.0215	1.320	1.320	1.440	1.260	1.320	1,500	1.2920	-4.35%
2020-04-16	0	0.023	0.023	0.027	0.022	0.022	202,000	4,444	0.0220	1.380	1.380	1.620	1.320	1.320	3,367	1.3200	4.55%
2020-04-15	0	0.022	0.022	0.026	0.022	0.022	12,000	264	0.0220	1.320	1.320	1.560	1.320	1.320	200	1.3200	0.00%
2020-04-14	0	0.022	0.022	0.027	-	-	0	0	-	1.320	1.320	1.620	-	-	0	-	0.00%
2020-04-09	0	0.022	0.022	0.027	-	-	0	0	-	1.320	1.320	1.620	-	-	0	-	0.00%
2020-04-08	0	0.022	0.022	0.027	0.022	0.022	38,000	836	0.0220	1.320	1.320	1.620	1.320	1.320	633	1.3200	0.00%
2020-04-07	0	0.022	0.022	0.025	0.020	0.022	1,030,000	22,080	0.0214	1.320	1.320	1.500	1.200	1.320	17,167	1.2862	0.00%
2020-04-06	0	0.022	0.022	0.025	0.022	0.022	460,000	10,120	0.0220	1.320	1.320	1.500	1.320	1.320	7,667	1.3200	0.00%
2020-04-03	0	0.022	0.021	0.022	0.021	0.022	660,000	14,370	0.0218	1.320	1.260	1.320	1.260	1.320	11,000	1.3064	0.00%
2020-04-02	0	0.022	0.020	0.022	-	-	0	0	-	1.320	1.200	1.320	-	-	0	-	0.00%
2020-04-01	0	0.022	0.021	0.022	0.020	0.022	2,726,000	56,452	0.0207	1.320	1.260	1.320	1.200	1.320	45,433	1.2425	-4.35%
2020-03-31	0	0.023	0.022	0.023	0.022	0.023	2,006,000	44,538	0.0222	1.380	1.320	1.380	1.320	1.380	33,433	1.3321	-4.17%
2020-03-30	0	0.024	0.022	0.026	0.023	0.024	546,000	13,004	0.0238	1.440	1.320	1.560	1.380	1.440	9,100	1.4290	0.00%
2020-03-27	0	0.024	0.022	0.024	0.022	0.024	172,000	3,952	0.0230	1.440	1.320	1.440	1.320	1.440	2,867	1.3786	0.00%
2020-03-26	0	0.024	0.022	0.024	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2020-03-25	0	0.024	0.021	0.024	0.023	0.024	306,000	7,044	0.0230	1.440	1.260	1.440	1.380	1.440	5,100	1.3812	4.35%
2020-03-24	0	0.023	0.022	0.023	0.023	0.025	234,000	5,410	0.0231	1.380	1.320	1.380	1.380	1.500	3,900	1.3872	-8.00%
2020-03-23	0	0.025	0.023	0.025	0.023	0.025	690,000	16,276	0.0236	1.500	1.380	1.500	1.380	1.500	11,500	1.4153	4.17%
2020-03-20	0	0.024	0.023	0.024	0.022	0.024	1,390,000	32,918	0.0237	1.440	1.380	1.440	1.320	1.440	23,167	1.4209	0.00%
2020-03-19	0	0.024	0.022	0.024	0.024	0.024	74,000	1,776	0.0240	1.440	1.320	1.440	1.440	1.440	1,233	1.4400	0.00%
2020-03-18	0	0.024	0.023	0.024	0.022	0.029	4,656,000	117,854	0.0253	1.440	1.380	1.440	1.320	1.740	77,600	1.5187	-25.00%
2020-03-17	0	0.032	0.028	0.032	0.032	0.032	28,000	896	0.0320	1.920	1.680	1.920	1.920	1.920	467	1.9200	0.00%
2020-03-16	0	0.032	0.028	0.032	0.028	0.032	702,000	19,928	0.0284	1.920	1.680	1.920	1.680	1.920	11,700	1.7032	18.52%
2020-03-13	0	0.027	0.022	0.027	0.026	0.030	1,126,000	31,102	0.0276	1.620	1.320	1.620	1.560	1.800	18,767	1.6573	-6.90%
2020-03-12	0	0.029	0.029	0.030	0.028	0.030	1,572,000	46,110	0.0293	1.740	1.740	1.800	1.680	1.800	26,200	1.7599	-6.45%
2020-03-11	0	0.031	0.031	0.032	-	-	0	0	-	1.860	1.860	1.920	-	-	0	-	3.33%
2020-03-10	0	0.030	0.030	0.033	0.030	0.034	1,846,000	57,756	0.0313	1.800	1.800	1.980	1.800	2.040	30,767	1.8772	-6.25%
2020-03-09	0	0.032	0.030	0.032	0.030	0.034	912,000	28,220	0.0309	1.920	1.800	1.920	1.800	2.040	15,200	1.8566	-5.88%
2020-03-06	0	0.034	0.032	0.034	0.034	0.034	96,000	3,264	0.0340	2.040	1.920	2.040	2.040	2.040	1,600	2.0400	0.00%
2020-03-05	0	0.034	0.030	0.034	0.030	0.034	618,000	19,908	0.0322	2.040	1.800	2.040	1.800	2.040	10,300	1.9328	9.68%
2020-03-04	0	0.031	0.029	0.031	0.030	0.031	522,000	15,664	0.0300	1.860	1.740	1.860	1.800	1.860	8,700	1.8005	3.33%
2020-03-03	0	0.030	0.030	0.031	0.030	0.032	168,000	5,056	0.0301	1.800	1.800	1.860	1.800	1.920	2,800	1.8057	-6.25%
2020-03-02	0	0.032	0.030	0.032	-	-	0	0	-	1.920	1.800	1.920	-	-	0	-	0.00%
2020-02-28	0	0.032	0.030	0.032	0.030	0.033	578,000	17,658	0.0306	1.920	1.800	1.920	1.800	1.980	9,633	1.8330	-3.03%
2020-02-27	0	0.033	0.031	0.033	0.031	0.033	296,000	9,596	0.0324	1.980	1.860	1.980	1.860	1.980	4,933	1.9451	0.00%
2020-02-26	0	0.033	0.031	0.033	-	-	72,000	2,376	0.0330	1.980	1.860	1.980	-	-	1,200	1.9800	0.00%
2020-02-25	0	0.033	0.031	0.033	0.030	0.034	828,000	24,980	0.0302	1.980	1.860	1.980	1.800	2.040	13,800	1.8101	0.00%
2020-02-24	0	0.033	0.031	0.033	0.033	0.035	140,000	4,624	0.0330	1.980	1.860	1.980	1.980	2.100	2,333	1.9817	0.00%
2020-02-21	0	0.033	0.031	0.033	0.031	0.033	2,224,000	70,566	0.0317	1.980	1.860	1.980	1.860	1.980	37,067	1.9038	6.45%
2020-02-20	0	0.031	0.030	0.031	0.031	0.038	14,448,000	471,818	0.0327	1.860	1.800	1.860	1.860	2.280	240,800	1.9594	-16.22%
2020-02-19	0	0.037	0.034	0.037	0.035	0.037	106,000	3,722	0.0351	2.220	2.040	2.220	2.100	2.220	1,767	2.1068	2.78%
2020-02-18	0	0.036	0.035	0.036	0.035	0.037	1,930,000	68,190	0.0353	2.160	2.100	2.160	2.100	2.220	32,167	2.1199	-7.69%
2020-02-17	0	0.039	0.035	0.040	0.036	0.039	580,000	22,266	0.0384	2.340	2.100	2.400	2.160	2.340	9,667	2.3034	-2.50%
2020-02-14	0	0.040	0.037	0.040	-	-	0	0	-	2.400	2.220	2.400	-	-	0	-	0.00%
2020-02-13	0	0.040	0.038	0.040	0.039	0.040	40,000	1,568	0.0392	2.400	2.280	2.400	2.340	2.400	667	2.3520	-2.44%
2020-02-12	0	0.041	0.036	0.041	0.036	0.041	886,000	33,518	0.0378	2.460	2.160	2.460	2.160	2.460	14,767	2.2698	0.00%
2020-02-11	0	0.041	0.037	0.041	0.037	0.042	1,724,000	68,480	0.0397	2.460	2.220	2.460	2.220	2.520	28,733	2.3833	7.89%
2020-02-10	0	0.038	0.035	0.038	0.035	0.040	314,000	11,924	0.0380	2.280	2.100	2.280	2.100	2.400	5,233	2.2785	-5.00%
2020-02-07	0	0.040	0.035	0.040	0.038	0.041	764,000	29,838	0.0391	2.400	2.100	2.400	2.280	2.460	12,733	2.3433	5.26%
2020-02-06	0	0.038	0.035	0.039	0.035	0.038	1,100,000	40,188	0.0365	2.280	2.100	2.340	2.100	2.280	18,333	2.1921	2.70%
2020-02-05	0	0.037	0.033	0.037	-	-	0	0	-	2.220	1.980	2.220	-	-	0	-	0.00%
2020-02-04	0	0.037	0.037	0.038	0.033	0.037	242,000	8,146	0.0337	2.220	2.220	2.280	1.980	2.220	4,033	2.0197	-2.63%
2020-02-03	0	0.038	0.033	0.039	-	-	0	0	-	2.280	1.980	2.340	-	-	0	-	0.00%
2020-01-31	0	0.038	0.037	0.038	0.032	0.040	656,000	23,288	0.0355	2.280	2.220	2.280	1.920	2.400	10,933	2.1300	8.57%
2020-01-30	0	0.035	0.035	0.037	0.031	0.045	1,660,000	69,308	0.0418	2.100	2.100	2.220	1.860	2.700	27,667	2.5051	9.37%
2020-01-29	0	0.032	0.032	0.034	0.030	0.035	34,000	1,128	0.0332	1.920	1.920	2.040	1.800	2.100	567	1.9906	0.00%
2020-01-24	0	0.032	0.032	0.034	0.032	0.035	414,000	14,358	0.0347	1.920	1.920	2.040	1.920	2.100	6,900	2.0809	-8.57%
2020-01-23	0	0.035	0.032	0.035	0.032	0.035	696,000	22,380	0.0322	2.100	1.920	2.100	1.920	2.100	11,600	1.9293	0.00%
2020-01-22	0	0.035	0.033	0.039	0.034	0.036	369,600	12,834	0.0347	2.100	1.980	2.340	2.040	2.160	6,160	2.0834	-7.89%
2020-01-21	0	0.038	0.034	0.038	0.035	0.041	372,000	13,996	0.0376	2.280	2.040	2.280	2.100	2.460	6,200	2.2574	0.00%
2020-01-20	0	0.038	0.036	0.038	0.035	0.038	572,000	20,590	0.0360	2.280	2.160	2.280	2.100	2.280	9,533	2.1598	-2.56%
2020-01-17	0	0.039	0.037	0.039	0.036	0.042	1,358,953	53,027	0.0390	2.340	2.220	2.340	2.160	2.520	22,649	2.3412	-4.88%
2020-01-16	0	0.041	0.040	0.041	0.039	0.044	2,952,000	119,406	0.0404	2.460	2.400	2.460	2.340	2.640	49,200	2.4270	0.00%
2020-01-15	0	0.041	0.039	0.041	0.039	0.051	13,624,000	594,760	0.0437	2.460	2.340	2.460	2.340	3.060	227,067	2.6193	-19.61%
2020-01-14	0	0.051	0.050	0.051	0.033	0.056	23,988,000	1,126,434	0.0470	3.060	3.000	3.060	1.980	3.360	399,800	2.8175	59.37%
2020-01-13	0	0.032	0.031	0.032	0.031	0.035	4,624,000	152,238	0.0329	1.920	1.860	1.920	1.860	2.100	77,067	1.9754	0.00%
2020-01-10	0	0.032	0.033	0.037	-	-	0	0	-	1.920	1.980	2.220	-	-	0	-	0.00%
2020-01-09	0	0.032	0.031	0.033	0.030	0.033	390,000	12,730	0.0326	1.920	1.860	1.980	1.800	1.980	6,500	1.9585	-5.88%
2020-01-08	0	0.034	0.031	0.034	0.030	0.034	480,000	14,692	0.0306	2.040	1.860	2.040	1.800	2.040	8,000	1.8365	13.33%
2020-01-07	0	0.030	0.028	0.032	0.030	0.032	1,144,000	34,328	0.0300	1.800	1.680	1.920	1.800	1.920	19,067	1.8004	7.14%
2020-01-06	0	0.028	0.028	0.033	0.027	0.028	1,080,000	29,956	0.0277	1.680	1.680	1.980	1.620	1.680	18,000	1.6642	-6.67%
2020-01-03	0	0.030	0.030	0.034	-	-	50,000	1,500	0.0300	1.800	1.800	2.040	-	-	833	1.8000	0.00%
2020-01-02	0	0.030	0.030	0.034	0.026	0.034	350,547	10,390	0.0296	1.800	1.800	2.040	1.560	2.040	5,842	1.7784	0.00%
2019-12-31	0	0.030	0.024	0.033	-	-	0	0	-	1.800	1.440	1.980	-	-	0	-	0.00%
2019-12-30	0	0.030	0.027	0.031	-	-	0	0	-	1.800	1.620	1.860	-	-	0	-	0.00%
2019-12-27	0	0.030	0.030	0.035	0.030	0.030	4,000	120	0.0300	1.800	1.800	2.100	1.800	1.800	67	1.8000	0.00%
2019-12-24	0	0.030	0.030	0.034	-	-	0	0	-	1.800	1.800	2.040	-	-	0	-	0.00%
2019-12-23	0	0.030	0.030	0.033	0.030	0.030	26,000	780	0.0300	1.800	1.800	1.980	1.800	1.800	433	1.8000	0.00%
2019-12-20	0	0.030	0.030	0.033	0.030	0.034	126,000	4,192	0.0333	1.800	1.800	1.980	1.800	2.040	2,100	1.9962	-11.76%
2019-12-19	0	0.034	0.030	0.035	0.031	0.034	410,000	13,620	0.0332	2.040	1.800	2.100	1.860	2.040	6,833	1.9932	0.00%
2019-12-18	0	0.034	0.034	0.035	0.030	0.034	86,000	2,708	0.0315	2.040	2.040	2.100	1.800	2.040	1,433	1.8893	-2.86%
2019-12-17	0	0.035	0.032	0.036	0.029	0.035	14,000	430	0.0307	2.100	1.920	2.160	1.740	2.100	233	1.8429	12.90%
2019-12-16	0	0.031	0.031	0.035	0.031	0.036	1,368,000	48,320	0.0353	1.860	1.860	2.100	1.860	2.160	22,800	2.1193	10.71%
2019-12-13	0	0.028	0.028	0.032	0.028	0.035	1,740,000	52,738	0.0303	1.680	1.680	1.920	1.680	2.100	29,000	1.8186	-15.15%
2019-12-12	0	0.033	0.031	0.037	0.031	0.034	900,000	28,290	0.0314	1.980	1.860	2.220	1.860	2.040	15,000	1.8860	-5.71%
2019-12-11	0	0.035	0.034	0.035	0.031	0.039	2,214,000	78,582	0.0355	2.100	2.040	2.100	1.860	2.340	36,900	2.1296	25.00%
2019-12-10	0	0.028	0.028	0.035	0.028	0.028	404,000	11,312	0.0280	1.680	1.680	2.100	1.680	1.680	6,733	1.6800	-6.67%
2019-12-09	0	0.030	0.028	0.035	-	-	0	0	-	1.800	1.680	2.100	-	-	0	-	0.00%
2019-12-06	0	0.030	0.028	0.035	-	-	0	0	-	1.800	1.680	2.100	-	-	0	-	0.00%
2019-12-05	0	0.030	0.028	0.030	-	-	210,000	6,300	0.0300	1.800	1.680	1.800	-	-	3,500	1.8000	0.00%
2019-12-04	0	0.030	0.029	0.035	-	-	0	0	-	1.800	1.740	2.100	-	-	0	-	0.00%
2019-12-03	0	0.030	0.029	0.035	-	-	0	0	-	1.800	1.740	2.100	-	-	0	-	0.00%
2019-12-02	0	0.030	0.029	0.037	0.030	0.030	40,000	1,200	0.0300	1.800	1.740	2.220	1.800	1.800	667	1.8000	-6.25%
2019-11-29	0	0.032	0.031	0.035	0.032	0.032	240,000	7,680	0.0320	1.920	1.860	2.100	1.920	1.920	4,000	1.9200	-8.57%
2019-11-28	0	0.035	0.031	0.035	-	-	0	0	-	2.100	1.860	2.100	-	-	0	-	0.00%
2019-11-27	0	0.035	0.035	0.037	0.035	0.035	34,000	1,190	0.0350	2.100	2.100	2.220	2.100	2.100	567	2.1000	12.90%
2019-11-26	0	0.031	0.031	0.037	-	-	0	0	-	1.860	1.860	2.220	-	-	0	-	3.33%
2019-11-25	0	0.030	0.029	0.037	-	-	0	0	-	1.800	1.740	2.220	-	-	0	-	0.00%
2019-11-22	0	0.030	0.030	0.035	0.030	0.030	700,000	21,000	0.0300	1.800	1.800	2.100	1.800	1.800	11,667	1.8000	0.00%
2019-11-21	0	0.030	0.030	0.037	0.030	0.030	22,000	660	0.0300	1.800	1.800	2.220	1.800	1.800	367	1.8000	0.00%
2019-11-20	0	0.030	0.030	0.037	0.030	0.031	480,000	14,516	0.0302	1.800	1.800	2.220	1.800	1.860	8,000	1.8145	-6.25%
2019-11-19	0	0.032	0.032	0.037	-	-	34,000	1,088	0.0320	1.920	1.920	2.220	-	-	567	1.9200	0.00%
2019-11-18	0	0.032	0.032	0.039	-	-	0	0	-	1.920	1.920	2.340	-	-	0	-	0.00%
2019-11-15	0	0.032	0.032	0.037	0.032	0.037	210,000	7,720	0.0368	1.920	1.920	2.220	1.920	2.220	3,500	2.2057	-8.57%
2019-11-14	0	0.035	0.035	0.039	0.035	0.035	222,000	7,770	0.0350	2.100	2.100	2.340	2.100	2.100	3,700	2.1000	9.37%
2019-11-13	0	0.032	0.032	0.036	0.032	0.032	62,000	1,984	0.0320	1.920	1.920	2.160	1.920	1.920	1,033	1.9200	0.00%
2019-11-12	0	0.032	0.032	0.034	0.031	0.033	1,870,000	61,518	0.0329	1.920	1.920	2.040	1.860	1.980	31,167	1.9738	-5.88%
2019-11-11	0	0.034	0.031	0.034	-	-	0	0	-	2.040	1.860	2.040	-	-	0	-	0.00%
2019-11-08	0	0.034	0.033	0.040	-	-	0	0	-	2.040	1.980	2.400	-	-	0	-	0.00%
2019-11-07	0	0.034	0.034	0.039	0.033	0.033	30,000	990	0.0330	2.040	2.040	2.340	1.980	1.980	500	1.9800	3.03%
2019-11-06	0	0.033	0.033	0.038	0.033	0.033	30,000	990	0.0330	1.980	1.980	2.280	1.980	1.980	500	1.9800	3.12%
2019-11-05	0	0.032	0.032	0.036	0.030	0.042	3,196,000	109,894	0.0344	1.920	1.920	2.160	1.800	2.520	53,267	2.0631	-5.88%
2019-11-04	0	0.034	0.030	0.038	-	-	200,000	6,400	0.0320	2.040	1.800	2.280	-	-	3,333	1.9200	0.00%
2019-11-01	0	0.034	0.032	0.034	-	-	0	0	-	2.040	1.920	2.040	-	-	0	-	0.00%
2019-10-31	0	0.034	0.034	0.036	0.034	0.034	146,000	4,964	0.0340	2.040	2.040	2.160	2.040	2.040	2,433	2.0400	0.00%
2019-10-30	0	0.034	0.035	0.037	0.033	0.040	2,058,000	70,222	0.0341	2.040	2.100	2.220	1.980	2.400	34,300	2.0473	6.25%
2019-10-29	0	0.032	0.032	0.035	0.031	0.032	1,046,000	33,356	0.0319	1.920	1.920	2.100	1.860	1.920	17,433	1.9133	-5.88%
2019-10-28	0	0.034	0.033	0.034	0.033	0.034	1,502,000	49,670	0.0331	2.040	1.980	2.040	1.980	2.040	25,033	1.9842	0.00%
2019-10-25	0	0.034	0.033	0.040	0.034	0.034	12,000	408	0.0340	2.040	1.980	2.400	2.040	2.040	200	2.0400	0.00%
2019-10-24	0	0.034	0.034	0.040	-	-	0	0	-	2.040	2.040	2.400	-	-	0	-	3.03%
2019-10-23	0	0.033	0.033	0.040	0.033	0.033	60,000	1,980	0.0330	1.980	1.980	2.400	1.980	1.980	1,000	1.9800	-8.33%
2019-10-22	0	0.036	0.036	0.040	0.033	0.035	374,000	12,742	0.0341	2.160	2.160	2.400	1.980	2.100	6,233	2.0442	2.86%
2019-10-21	0	0.035	0.033	0.040	-	-	0	0	-	2.100	1.980	2.400	-	-	0	-	0.00%
2019-10-18	0	0.035	0.034	0.041	-	-	0	0	-	2.100	2.040	2.460	-	-	0	-	0.00%
2019-10-17	0	0.035	0.035	0.041	0.035	0.038	170,000	6,198	0.0365	2.100	2.100	2.460	2.100	2.280	2,833	2.1875	0.00%
2019-10-16	0	0.035	0.033	0.038	-	-	0	0	-	2.100	1.980	2.280	-	-	0	-	0.00%
2019-10-15	0	0.035	0.035	0.039	0.033	0.035	464,000	16,016	0.0345	2.100	2.100	2.340	1.980	2.100	7,733	2.0710	-12.50%
2019-10-14	0	0.040	0.035	0.040	0.035	0.042	10,000	406	0.0406	2.400	2.100	2.400	2.100	2.520	167	2.4360	5.26%
2019-10-11	0	0.038	0.034	0.038	0.033	0.038	1,994,000	70,268	0.0352	2.280	2.040	2.280	1.980	2.280	33,233	2.1144	11.76%
2019-10-10	0	0.034	0.034	0.035	0.032	0.035	202,000	6,670	0.0330	2.040	2.040	2.100	1.920	2.100	3,367	1.9812	-5.56%
2019-10-09	0	0.036	0.035	0.041	0.036	0.036	108,000	3,888	0.0360	2.160	2.100	2.460	2.160	2.160	1,800	2.1600	-5.26%
2019-10-08	0	0.038	0.038	0.043	-	-	0	0	-	2.280	2.280	2.580	-	-	0	-	0.00%
2019-10-04	0	0.038	0.037	0.044	-	-	0	0	-	2.280	2.220	2.640	-	-	0	-	0.00%
2019-10-03	0	0.038	0.036	0.042	0.038	0.038	4,000	152	0.0380	2.280	2.160	2.520	2.280	2.280	67	2.2800	-5.00%
2019-10-02	0	0.040	0.038	0.043	-	-	0	0	-	2.400	2.280	2.580	-	-	0	-	0.00%
2019-09-30	0	0.040	0.038	0.044	0.040	0.040	12,000	480	0.0400	2.400	2.280	2.640	2.400	2.400	200	2.4000	2.56%
2019-09-27	0	0.039	0.034	0.047	0.039	0.039	20,000	780	0.0390	2.340	2.040	2.820	2.340	2.340	333	2.3400	-4.88%
2019-09-26	0	0.041	0.041	0.048	-	-	0	0	-	2.460	2.460	2.880	-	-	0	-	0.00%
2019-09-25	0	0.041	0.040	0.048	0.041	0.044	148,000	6,222	0.0420	2.460	2.400	2.880	2.460	2.640	2,467	2.5224	-6.82%
2019-09-24	0	0.044	0.044	0.047	-	-	0	0	-	2.640	2.640	2.820	-	-	0	-	0.00%
2019-09-23	0	0.044	0.044	0.047	0.044	0.044	120,000	5,280	0.0440	2.640	2.640	2.820	2.640	2.640	2,000	2.6400	-4.35%
2019-09-20	0	0.046	0.042	0.046	0.047	0.047	18,000	846	0.0470	2.760	2.520	2.760	2.820	2.820	300	2.8200	-2.13%
2019-09-19	0	0.047	0.044	0.048	0.044	0.047	170,000	7,492	0.0441	2.820	2.640	2.880	2.640	2.820	2,833	2.6442	6.82%
2019-09-18	0	0.044	0.044	0.047	0.044	0.049	26,000	1,170	0.0450	2.640	2.640	2.820	2.640	2.940	433	2.7000	-8.33%
2019-09-17	0	0.048	0.044	0.048	-	-	0	0	-	2.880	2.640	2.880	-	-	0	-	-2.04%
2019-09-16	0	0.049	0.045	0.049	0.044	0.049	1,730,000	76,940	0.0445	2.940	2.700	2.940	2.640	2.940	28,833	2.6684	4.26%
2019-09-13	0	0.047	0.046	0.047	0.047	0.049	240,000	11,514	0.0480	2.820	2.760	2.820	2.820	2.940	4,000	2.8785	4.44%
2019-09-12	0	0.045	0.044	0.046	0.045	0.047	1,108,000	51,162	0.0462	2.700	2.640	2.760	2.700	2.820	18,467	2.7705	-4.26%
2019-09-11	0	0.047	0.044	0.049	0.044	0.047	34,000	1,508	0.0444	2.820	2.640	2.940	2.640	2.820	567	2.6612	0.00%
2019-09-10	0	0.047	0.044	0.047	0.041	0.047	132,000	5,628	0.0426	2.820	2.640	2.820	2.460	2.820	2,200	2.5582	2.17%
2019-09-09	0	0.046	0.039	0.049	-	-	0	0	-	2.760	2.340	2.940	-	-	0	-	0.00%
2019-09-06	0	0.046	0.038	0.047	-	-	0	0	-	2.760	2.280	2.820	-	-	0	-	0.00%
2019-09-05	0	0.046	0.041	0.046	-	-	0	0	-	2.760	2.460	2.760	-	-	0	-	0.00%
2019-09-04	0	0.046	0.042	0.051	0.042	0.046	302,000	13,492	0.0447	2.760	2.520	3.060	2.520	2.760	5,033	2.6805	-2.13%
2019-09-03	0	0.047	0.044	0.047	0.040	0.052	2,828,000	128,712	0.0455	2.820	2.640	2.820	2.400	3.120	47,133	2.7308	20.51%
2019-09-02	0	0.039	0.038	0.041	0.038	0.043	2,084,000	87,092	0.0418	2.340	2.280	2.460	2.280	2.580	34,733	2.5074	-18.75%
2019-08-30	0	0.048	0.044	0.048	0.044	0.049	286,000	13,606	0.0476	2.880	2.640	2.880	2.640	2.940	4,767	2.8544	11.63%
2019-08-29	0	0.043	0.042	0.044	0.042	0.045	984,000	42,866	0.0436	2.580	2.520	2.640	2.520	2.700	16,400	2.6138	-12.24%
2019-08-28	0	0.049	0.045	0.051	-	-	0	0	-	2.940	2.700	3.060	-	-	0	-	0.00%
2019-08-27	0	0.049	0.048	0.049	0.042	0.049	864,000	40,166	0.0465	2.940	2.880	2.940	2.520	2.940	14,400	2.7893	2.08%
2019-08-26	0	0.048	0.040	0.049	-	-	0	0	-	2.880	2.400	2.940	-	-	0	-	0.00%
2019-08-23	0	0.048	0.046	0.048	0.045	0.060	2,260,000	114,512	0.0507	2.880	2.760	2.880	2.700	3.600	37,667	3.0401	2.13%
2019-08-22	0	0.047	0.032	0.050	-	-	0	0	-	2.820	1.920	3.000	-	-	0	-	0.00%
2019-08-21	0	0.047	0.032	0.050	-	-	0	0	-	2.820	1.920	3.000	-	-	0	-	0.00%
2019-08-20	0	0.047	0.036	0.050	-	-	0	0	-	2.820	2.160	3.000	-	-	0	-	0.00%
2019-08-19	0	0.047	0.040	0.050	0.047	0.047	14,000	658	0.0470	2.820	2.400	3.000	2.820	2.820	233	2.8200	2.17%
2019-08-16	0	0.046	0.043	0.046	0.042	0.046	8,000	354	0.0443	2.760	2.580	2.760	2.520	2.760	133	2.6550	-4.17%
2019-08-15	0	0.048	0.044	0.048	0.042	0.049	496,000	21,976	0.0443	2.880	2.640	2.880	2.520	2.940	8,267	2.6584	4.35%
2019-08-14	0	0.046	0.045	0.048	0.045	0.049	1,366,000	61,628	0.0451	2.760	2.700	2.880	2.700	2.940	22,767	2.7069	-11.54%
2019-08-13	0	0.052	0.047	0.052	0.045	0.053	954,000	43,166	0.0452	3.120	2.820	3.120	2.700	3.180	15,900	2.7148	10.64%
2019-08-12	0	0.047	0.047	0.060	0.047	0.047	124,000	5,828	0.0470	2.820	2.820	3.600	2.820	2.820	2,067	2.8200	-12.96%
2019-08-09	0	0.054	0.046	0.054	-	-	0	0	-	3.240	2.760	3.240	-	-	0	-	-1.82%
2019-08-08	0	0.055	0.048	0.055	0.049	0.057	874,000	46,442	0.0531	3.300	2.880	3.300	2.940	3.420	14,567	3.1882	10.00%
2019-08-07	0	0.050	0.049	0.050	0.044	0.056	1,118,000	54,460	0.0487	3.000	2.940	3.000	2.640	3.360	18,633	2.9227	2.04%
2019-08-06	0	0.049	0.043	0.049	0.043	0.049	426,000	20,046	0.0471	2.940	2.580	2.940	2.580	2.940	7,100	2.8234	4.26%
2019-08-05	0	0.047	0.045	0.048	0.047	0.049	642,000	30,902	0.0481	2.820	2.700	2.880	2.820	2.940	10,700	2.8880	-11.32%
2019-08-02	0	0.053	0.053	0.062	0.046	0.046	100,000	4,600	0.0460	3.180	3.180	3.720	2.760	2.760	1,667	2.7600	0.00%
2019-08-01	0	0.053	0.047	0.053	0.053	0.053	174,000	9,222	0.0530	3.180	2.820	3.180	3.180	3.180	2,900	3.1800	0.00%
2019-07-31	0	0.053	0.048	0.062	-	-	0	0	-	3.180	2.880	3.720	-	-	0	-	0.00%
2019-07-30	0	0.053	0.048	0.053	0.050	0.056	174,000	8,736	0.0502	3.180	2.880	3.180	3.000	3.360	2,900	3.0124	1.92%
2019-07-29	0	0.052	0.048	0.052	0.048	0.052	132,000	6,464	0.0490	3.120	2.880	3.120	2.880	3.120	2,200	2.9382	-1.89%
2019-07-26	0	0.053	0.050	0.055	-	-	0	0	-	3.180	3.000	3.300	-	-	0	-	0.00%
2019-07-25	0	0.053	0.046	0.059	0.053	0.053	10,000	530	0.0530	3.180	2.760	3.540	3.180	3.180	167	3.1800	0.00%
2019-07-24	0	0.053	0.053	0.057	0.053	0.064	1,560,000	92,370	0.0592	3.180	3.180	3.420	3.180	3.840	26,000	3.5527	-1.85%
2019-07-23	0	0.054	0.049	0.054	0.044	0.058	628,000	28,384	0.0452	3.240	2.940	3.240	2.640	3.480	10,467	2.7118	12.50%
2019-07-22	0	0.048	0.048	0.057	0.047	0.047	196,000	9,212	0.0470	2.880	2.880	3.420	2.820	2.820	3,267	2.8200	-5.88%
2019-07-19	0	0.051	0.051	0.057	0.043	0.057	1,834,000	94,414	0.0515	3.060	3.060	3.420	2.580	3.420	30,567	3.0888	-8.93%
2019-07-18	0	0.056	0.056	0.059	0.056	0.060	424,000	23,760	0.0560	3.360	3.360	3.540	3.360	3.600	7,067	3.3623	-6.67%
2019-07-17	0	0.060	0.056	0.060	0.058	0.060	204,000	11,840	0.0580	3.600	3.360	3.600	3.480	3.600	3,400	3.4824	9.09%
2019-07-16	0	0.055	0.054	0.060	-	-	0	0	-	3.300	3.240	3.600	-	-	0	-	0.00%
2019-07-15	0	0.055	0.055	0.060	0.055	0.057	210,000	11,910	0.0567	3.300	3.300	3.600	3.300	3.420	3,500	3.4029	-8.33%
2019-07-12	0	0.060	0.060	0.064	0.056	0.058	438,000	25,108	0.0573	3.600	3.600	3.840	3.360	3.480	7,300	3.4395	0.00%
2019-07-11	0	0.060	0.057	0.060	0.059	0.062	104,000	6,442	0.0619	3.600	3.420	3.600	3.540	3.720	1,733	3.7165	-6.25%
2019-07-10	0	0.064	0.059	0.064	0.055	0.066	1,698,000	109,456	0.0645	3.840	3.540	3.840	3.300	3.960	28,300	3.8677	10.34%
2019-07-09	0	0.058	0.058	0.065	-	-	0	0	-	3.480	3.480	3.900	-	-	0	-	0.00%
2019-07-08	0	0.058	0.055	0.062	0.054	0.058	152,000	8,618	0.0567	3.480	3.300	3.720	3.240	3.480	2,533	3.4018	-6.45%
2019-07-05	0	0.062	0.056	0.065	0.062	0.062	10,000	620	0.0620	3.720	3.360	3.900	3.720	3.720	167	3.7200	3.33%
2019-07-04	0	0.060	0.056	0.065	0.060	0.061	374,000	22,470	0.0601	3.600	3.360	3.900	3.600	3.660	6,233	3.6048	0.00%
2019-07-03	0	0.060	0.056	0.068	0.060	0.060	50,000	3,000	0.0600	3.600	3.360	4.080	3.600	3.600	833	3.6000	-3.23%
2019-07-02	0	0.062	0.052	0.062	-	-	0	0	-	3.720	3.120	3.720	-	-	0	-	0.00%
2019-06-28	0	0.062	0.056	0.062	-	-	0	0	-	3.720	3.360	3.720	-	-	0	-	0.00%
2019-06-27	0	0.062	0.056	0.069	-	-	0	0	-	3.720	3.360	4.140	-	-	0	-	0.00%
2019-06-26	0	0.062	0.056	0.062	0.062	0.062	46,000	2,852	0.0620	3.720	3.360	3.720	3.720	3.720	767	3.7200	0.00%
2019-06-25	0	0.062	0.062	0.070	0.062	0.062	24,000	1,512	0.0630	3.720	3.720	4.200	3.720	3.720	400	3.7800	-4.62%
2019-06-24	0	0.065	0.059	0.067	-	-	0	0	-	3.900	3.540	4.020	-	-	0	-	0.00%
2019-06-21	0	0.065	0.065	0.069	0.065	0.071	402,800	26,194	0.0650	3.900	3.900	4.140	3.900	4.260	6,713	3.9018	-4.41%
2019-06-20	0	0.068	0.059	0.068	0.058	0.068	2,176,000	135,792	0.0624	4.080	3.540	4.080	3.480	4.080	36,267	3.7443	9.68%
2019-06-19	0	0.062	0.058	0.065	-	-	0	0	-	3.720	3.480	3.900	-	-	0	-	0.00%
2019-06-18	0	0.062	0.058	0.065	-	-	0	0	-	3.720	3.480	3.900	-	-	0	-	0.00%
2019-06-17	0	0.062	0.058	0.062	0.058	0.063	80,000	4,658	0.0582	3.720	3.480	3.720	3.480	3.780	1,333	3.4935	-1.59%
2019-06-14	0	0.063	0.058	0.063	-	-	0	0	-	3.780	3.480	3.780	-	-	0	-	-1.56%
2019-06-13	0	0.064	0.061	0.064	0.057	0.064	708,000	42,126	0.0595	3.840	3.660	3.840	3.420	3.840	11,800	3.5700	6.67%
2019-06-12	0	0.060	0.060	0.062	0.060	0.062	1,676,000	102,624	0.0612	3.600	3.600	3.720	3.600	3.720	27,933	3.6739	-7.69%
2019-06-11	0	0.065	0.060	0.065	0.065	0.067	28,000	1,870	0.0668	3.900	3.600	3.900	3.900	4.020	467	4.0071	3.17%
2019-06-10	0	0.063	0.060	0.066	0.063	0.066	207,000	13,050	0.0630	3.780	3.600	3.960	3.780	3.960	3,450	3.7826	-7.35%
2019-06-06	0	0.068	0.068	0.069	0.062	0.068	1,184,000	76,880	0.0649	4.080	4.080	4.140	3.720	4.080	19,733	3.8959	4.62%
2019-06-05	0	0.065	0.065	0.070	0.065	0.070	142,000	9,322	0.0656	3.900	3.900	4.200	3.900	4.200	2,367	3.9389	0.00%
2019-06-04	0	0.065	0.065	0.075	0.064	0.065	52,000	3,330	0.0640	3.900	3.900	4.500	3.840	3.900	867	3.8423	-7.14%
2019-06-03	0	0.070	0.061	0.070	-	-	0	0	-	4.200	3.660	4.200	-	-	0	-	0.00%
2019-05-31	0	0.070	0.064	0.070	-	-	0	0	-	4.200	3.840	4.200	-	-	0	-	-1.41%
2019-05-30	0	0.071	0.068	0.073	0.065	0.073	396,000	26,696	0.0674	4.260	4.080	4.380	3.900	4.380	6,600	4.0448	-6.58%
2019-05-29	0	0.076	0.063	0.076	-	-	0	0	-	4.560	3.780	4.560	-	-	0	-	0.00%
2019-05-28	0	0.076	0.075	0.076	0.070	0.077	1,094,000	82,282	0.0752	4.560	4.500	4.560	4.200	4.620	18,233	4.5127	15.15%
2019-05-27	0	0.066	0.061	0.069	0.064	0.066	654,000	42,064	0.0643	3.960	3.660	4.140	3.840	3.960	10,900	3.8591	11.86%
2019-05-24	0	0.059	0.057	0.060	0.059	0.061	410,000	24,594	0.0600	3.540	3.420	3.600	3.540	3.660	6,833	3.5991	-1.67%
2019-05-23	0	0.060	0.060	0.061	0.059	0.061	368,100	22,313	0.0606	3.600	3.600	3.660	3.540	3.660	6,135	3.6370	-4.76%
2019-05-22	0	0.063	0.060	0.072	-	-	0	0	-	3.780	3.600	4.320	-	-	0	-	0.00%
2019-05-21	0	0.063	0.060	0.063	0.060	0.063	200,000	12,256	0.0613	3.780	3.600	3.780	3.600	3.780	3,333	3.6768	0.00%
2019-05-20	0	0.063	0.061	0.066	0.060	0.063	276,000	16,954	0.0614	3.780	3.660	3.960	3.600	3.780	4,600	3.6857	-1.56%
2019-05-17	0	0.064	0.063	0.066	0.063	0.064	220,000	13,920	0.0633	3.840	3.780	3.960	3.780	3.840	3,667	3.7964	0.00%
2019-05-16	0	0.064	0.063	0.075	0.064	0.064	80,000	5,120	0.0640	3.840	3.780	4.500	3.840	3.840	1,333	3.8400	1.59%
2019-05-15	0	0.063	0.062	0.075	0.063	0.065	1,080,000	68,140	0.0631	3.780	3.720	4.500	3.780	3.900	18,000	3.7856	0.00%
2019-05-14	0	0.063	0.063	0.070	-	-	0	0	-	3.780	3.780	4.200	-	-	0	-	0.00%
2019-05-10	0	0.063	0.063	0.064	0.062	0.063	500,000	31,372	0.0627	3.780	3.780	3.840	3.720	3.780	8,333	3.7646	-1.56%
2019-05-09	0	0.064	0.061	0.064	-	-	0	0	-	3.840	3.660	3.840	-	-	0	-	0.00%
2019-05-08	0	0.064	0.061	0.076	0.064	0.065	170,000	10,980	0.0646	3.840	3.660	4.560	3.840	3.900	2,833	3.8753	-1.54%
2019-05-07	0	0.065	0.063	0.074	-	-	0	0	-	3.900	3.780	4.440	-	-	0	-	0.00%
2019-05-06	0	0.065	0.065	0.078	0.063	0.065	258,000	16,518	0.0640	3.900	3.900	4.680	3.780	3.900	4,300	3.8414	-5.80%
2019-05-03	0	0.069	0.068	0.072	0.069	0.069	314,000	21,666	0.0690	4.140	4.080	4.320	4.140	4.140	5,233	4.1400	-6.76%
2019-05-02	0	0.074	0.068	0.074	0.068	0.074	302,000	20,560	0.0681	4.440	4.080	4.440	4.080	4.440	5,033	4.0848	8.82%
2019-04-30	0	0.068	0.068	0.076	0.068	0.068	486,000	33,048	0.0680	4.080	4.080	4.560	4.080	4.080	8,100	4.0800	0.00%
2019-04-29	0	0.068	0.068	0.072	0.068	0.076	1,326,000	93,344	0.0704	4.080	4.080	4.320	4.080	4.560	22,100	4.2237	-2.86%
2019-04-26	0	0.070	0.070	0.073	0.070	0.078	996,000	70,508	0.0708	4.200	4.200	4.380	4.200	4.680	16,600	4.2475	-4.11%
2019-04-25	0	0.073	0.070	0.073	0.073	0.073	22,000	1,606	0.0730	4.380	4.200	4.380	4.380	4.380	367	4.3800	0.00%
2019-04-24	0	0.073	0.070	0.075	0.070	0.073	702,000	49,764	0.0709	4.380	4.200	4.500	4.200	4.380	11,700	4.2533	-1.35%
2019-04-23	0	0.074	0.074	0.082	0.070	0.074	2,000,000	142,908	0.0715	4.440	4.440	4.920	4.200	4.440	33,333	4.2872	-5.13%
2019-04-18	0	0.078	0.077	0.084	-	-	0	0	-	4.680	4.620	5.040	-	-	0	-	0.00%
2019-04-17	0	0.078	0.074	0.078	0.078	0.078	386,000	30,108	0.0780	4.680	4.440	4.680	4.680	4.680	6,433	4.6800	-6.02%
2019-04-16	0	0.083	0.078	0.083	-	-	0	0	-	4.980	4.680	4.980	-	-	0	-	0.00%
2019-04-15	0	0.083	0.080	0.083	0.082	0.083	200,000	16,580	0.0829	4.980	4.800	4.980	4.920	4.980	3,333	4.9740	5.06%
2019-04-12	0	0.079	0.078	0.088	0.079	0.083	60,000	4,748	0.0791	4.740	4.680	5.280	4.740	4.980	1,000	4.7480	0.00%
2019-04-11	0	0.079	0.075	0.079	0.079	0.079	372,000	29,388	0.0790	4.740	4.500	4.740	4.740	4.740	6,200	4.7400	-3.66%
2019-04-10	0	0.082	0.081	0.083	0.079	0.083	480,000	37,942	0.0790	4.920	4.860	4.980	4.740	4.980	8,000	4.7428	-1.20%
2019-04-09	0	0.083	0.074	0.083	-	-	0	0	-	4.980	4.440	4.980	-	-	0	-	0.00%
2019-04-08	0	0.083	0.074	0.083	0.083	0.083	422,000	35,776	0.0848	4.980	4.440	4.980	4.980	4.980	7,033	5.0866	-1.19%
2019-04-04	0	0.084	0.081	0.084	0.082	0.084	346,000	28,376	0.0820	5.040	4.860	5.040	4.920	5.040	5,767	4.9207	3.70%
2019-04-03	0	0.081	0.078	0.082	0.080	0.083	1,714,000	138,968	0.0811	4.860	4.680	4.920	4.800	4.980	28,567	4.8647	-2.41%
2019-04-02	0	0.083	0.081	0.085	0.080	0.087	1,548,000	128,708	0.0831	4.980	4.860	5.100	4.800	5.220	25,800	4.9887	-6.74%
2019-04-01	0	0.089	0.085	0.089	0.084	0.091	1,364,000	116,222	0.0852	5.340	5.100	5.340	5.040	5.460	22,733	5.1124	3.49%
2019-03-29	0	0.086	0.082	0.086	-	-	0	0	-	5.160	4.920	5.160	-	-	0	-	0.00%
2019-03-28	0	0.086	0.082	0.086	0.082	0.086	244,000	20,030	0.0821	5.160	4.920	5.160	4.920	5.160	4,067	4.9254	0.00%
2019-03-27	0	0.086	0.082	0.090	0.082	0.088	342,000	29,100	0.0851	5.160	4.920	5.400	4.920	5.280	5,700	5.1053	3.61%
2019-03-26	0	0.083	0.083	0.090	0.083	0.089	110,000	9,402	0.0855	4.980	4.980	5.400	4.980	5.340	1,833	5.1284	-5.68%
2019-03-25	0	0.088	0.080	0.088	0.081	0.089	84,000	6,996	0.0833	5.280	4.800	5.280	4.860	5.340	1,400	4.9971	-2.22%
2019-03-22	0	0.090	0.086	0.095	0.087	0.091	862,000	76,596	0.0889	5.400	5.160	5.700	5.220	5.460	14,367	5.3315	-6.25%
2019-03-21	0	0.096	0.086	0.096	0.085	0.096	184,000	15,786	0.0858	5.760	5.160	5.760	5.100	5.760	3,067	5.1476	2.13%
2019-03-20	0	0.094	0.088	0.094	0.090	0.094	354,000	32,164	0.0909	5.640	5.280	5.640	5.400	5.640	5,900	5.4515	0.00%
2019-03-19	0	0.094	0.087	0.094	0.086	0.094	132,000	11,608	0.0879	5.640	5.220	5.640	5.160	5.640	2,200	5.2764	2.17%
2019-03-18	0	0.092	0.089	0.092	0.090	0.094	640,000	58,022	0.0907	5.520	5.340	5.520	5.400	5.640	10,667	5.4396	-2.13%
2019-03-15	0	0.094	0.091	0.094	0.091	0.094	588,000	54,300	0.0923	5.640	5.460	5.640	5.460	5.640	9,800	5.5408	0.00%
2019-03-14	0	0.094	0.094	0.097	0.091	0.097	1,504,000	143,652	0.0955	5.640	5.640	5.820	5.460	5.820	25,067	5.7308	-3.09%
2019-03-13	0	0.097	0.096	0.097	0.091	0.098	7,000,000	674,152	0.0963	5.820	5.760	5.820	5.460	5.880	116,667	5.7784	6.59%
2019-03-12	0	0.091	0.091	0.095	0.089	0.100	2,580,000	244,400	0.0947	5.460	5.460	5.700	5.340	6.000	43,000	5.6837	-9.00%
2019-03-11	0	0.100	0.096	0.100	0.096	0.102	2,790,000	276,392	0.0991	6.000	5.760	6.000	5.760	6.120	46,500	5.9439	5.26%
2019-03-08	0	0.095	0.092	0.095	0.093	0.096	540,000	50,302	0.0932	5.700	5.520	5.700	5.580	5.760	9,000	5.5891	-2.06%
2019-03-07	0	0.097	0.097	0.100	0.095	0.103	28,354,000	2,797,910	0.0987	5.820	5.820	6.000	5.700	6.180	472,567	5.9207	0.00%
2019-03-06	0	0.097	0.095	0.097	0.092	0.100	7,356,000	707,972	0.0962	5.820	5.700	5.820	5.520	6.000	122,600	5.7746	1.04%
2019-03-05	0	0.096	0.096	0.097	0.089	0.097	2,750,000	258,834	0.0941	5.760	5.760	5.820	5.340	5.820	45,833	5.6473	6.67%
2019-03-04	0	0.090	0.091	0.093	0.089	0.102	7,094,000	671,856	0.0947	5.400	5.460	5.580	5.340	6.120	118,233	5.6825	2.27%
2019-03-01	0	0.088	0.085	0.088	0.082	0.090	956,000	82,452	0.0862	5.280	5.100	5.280	4.920	5.400	15,933	5.1748	0.00%
2019-02-28	0	0.088	0.083	0.088	0.085	0.088	344,000	29,638	0.0862	5.280	4.980	5.280	5.100	5.280	5,733	5.1694	4.76%
2019-02-27	0	0.084	0.082	0.084	0.084	0.092	2,632,000	230,392	0.0875	5.040	4.920	5.040	5.040	5.520	43,867	5.2521	-4.55%
2019-02-26	0	0.088	0.085	0.088	0.084	0.089	366,000	31,850	0.0870	5.280	5.100	5.280	5.040	5.340	6,100	5.2213	0.00%
2019-02-25	0	0.088	0.087	0.088	0.084	0.093	3,108,000	273,362	0.0880	5.280	5.220	5.280	5.040	5.580	51,800	5.2773	-2.22%
2019-02-22	0	0.090	0.085	0.089	0.083	0.092	1,532,000	136,004	0.0888	5.400	5.100	5.340	4.980	5.520	25,533	5.3265	-1.10%
2019-02-21	0	0.091	0.091	0.093	0.089	0.098	2,352,000	220,574	0.0938	5.460	5.460	5.580	5.340	5.880	39,200	5.6269	2.25%
2019-02-20	0	0.089	0.086	0.089	0.084	0.089	354,000	30,266	0.0855	5.340	5.160	5.340	5.040	5.340	5,900	5.1298	0.00%
2019-02-19	0	0.089	0.086	0.089	0.086	0.090	2,054,000	180,012	0.0876	5.340	5.160	5.340	5.160	5.400	34,233	5.2584	-1.11%
2019-02-18	0	0.090	0.090	0.092	0.090	0.098	3,010,000	278,134	0.0924	5.400	5.400	5.520	5.400	5.880	50,167	5.5442	-6.25%
2019-02-15	0	0.096	0.095	0.096	0.095	0.115	26,500,000	2,822,578	0.1065	5.760	5.700	5.760	5.700	6.900	441,667	6.3907	-1.03%
2019-02-14	0	0.097	0.096	0.097	0.083	0.105	17,274,000	1,667,280	0.0965	5.820	5.760	5.820	4.980	6.300	287,900	5.7912	15.48%
2019-02-13	0	0.084	0.083	0.084	0.083	0.088	960,000	81,562	0.0850	5.040	4.980	5.040	4.980	5.280	16,000	5.0976	3.70%
2019-02-12	0	0.081	0.079	0.081	0.077	0.081	600,000	47,848	0.0797	4.860	4.740	4.860	4.620	4.860	10,000	4.7848	3.85%
2019-02-11	0	0.078	0.078	0.079	0.074	0.085	595,500	45,649	0.0767	4.680	4.680	4.740	4.440	5.100	9,925	4.5994	2.63%
2019-02-08	0	0.076	0.071	0.078	-	-	0	0	-	4.560	4.260	4.680	-	-	0	-	0.00%
2019-02-04	0	0.076	0.071	0.076	-	-	0	0	-	4.560	4.260	4.560	-	-	0	-	0.00%
2019-02-01	0	0.076	0.073	0.077	0.070	0.076	160,600	12,115	0.0754	4.560	4.380	4.620	4.200	4.560	2,677	4.5262	-1.30%
2019-01-31	0	0.077	0.074	0.077	-	-	0	0	-	4.620	4.440	4.620	-	-	0	-	0.00%
2019-01-30	0	0.077	0.073	0.077	0.071	0.077	857,088	63,454	0.0740	4.620	4.380	4.620	4.260	4.620	14,285	4.4421	2.67%
2019-01-29	0	0.075	0.075	0.076	0.074	0.078	386,000	29,238	0.0757	4.500	4.500	4.560	4.440	4.680	6,433	4.5448	0.00%
2019-01-28	0	0.075	0.073	0.075	0.074	0.077	766,000	57,620	0.0752	4.500	4.380	4.500	4.440	4.620	12,767	4.5133	0.00%
2019-01-25	0	0.075	0.075	0.077	0.072	0.080	2,638,000	200,040	0.0758	4.500	4.500	4.620	4.320	4.800	43,967	4.5498	4.17%
2019-01-24	0	0.072	0.068	0.072	0.069	0.073	586,000	40,916	0.0698	4.320	4.080	4.320	4.140	4.380	9,767	4.1894	1.41%
2019-01-23	0	0.071	0.070	0.071	0.069	0.073	144,000	9,952	0.0691	4.260	4.200	4.260	4.140	4.380	2,400	4.1467	1.43%
2019-01-22	0	0.070	0.070	0.073	0.070	0.073	238,000	16,676	0.0701	4.200	4.200	4.380	4.200	4.380	3,967	4.2040	-2.78%
2019-01-21	0	0.072	0.070	0.072	0.072	0.072	8,000	576	0.0720	4.320	4.200	4.320	4.320	4.320	133	4.3200	-2.70%
2019-01-18	0	0.074	0.070	0.074	0.074	0.074	426,000	31,524	0.0740	4.440	4.200	4.440	4.440	4.440	7,100	4.4400	0.00%
2019-01-17	0	0.074	0.069	0.074	0.070	0.074	266,000	19,112	0.0718	4.440	4.140	4.440	4.200	4.440	4,433	4.3110	4.23%
2019-01-16	0	0.071	0.071	0.073	0.070	0.074	850,000	60,452	0.0711	4.260	4.260	4.380	4.200	4.440	14,167	4.2672	0.00%
2019-01-15	0	0.071	0.070	0.073	0.071	0.075	58,806	4,188	0.0712	4.260	4.200	4.380	4.260	4.500	980	4.2730	0.00%
2019-01-14	0	0.071	0.068	0.073	0.070	0.073	884,000	63,364	0.0717	4.260	4.080	4.380	4.200	4.380	14,733	4.3007	2.90%
2019-01-11	0	0.069	0.067	0.070	-	-	0	0	-	4.140	4.020	4.200	-	-	0	-	0.00%
2019-01-10	0	0.069	0.065	0.069	0.064	0.071	1,318,000	85,602	0.0649	4.140	3.900	4.140	3.840	4.260	21,967	3.8969	4.55%
2019-01-09	0	0.066	0.066	0.072	0.066	0.066	40,000	2,640	0.0660	3.960	3.960	4.320	3.960	3.960	667	3.9600	0.00%
2019-01-08	0	0.066	0.065	0.066	0.065	0.067	212,000	14,118	0.0666	3.960	3.900	3.960	3.900	4.020	3,533	3.9957	-1.49%
2019-01-07	0	0.067	0.066	0.067	0.066	0.067	12,000	798	0.0665	4.020	3.960	4.020	3.960	4.020	200	3.9900	0.00%
2019-01-04	0	0.067	0.067	0.070	0.067	0.071	966,000	66,974	0.0693	4.020	4.020	4.200	4.020	4.260	16,100	4.1599	-4.29%
2019-01-03	0	0.070	0.065	0.070	0.065	0.073	1,140,000	75,038	0.0658	4.200	3.900	4.200	3.900	4.380	19,000	3.9494	6.06%
2019-01-02	0	0.066	0.066	0.071	0.066	0.069	920,000	62,120	0.0675	3.960	3.960	4.260	3.960	4.140	15,333	4.0513	-2.94%
2018-12-31	0	0.068	0.068	0.075	0.063	0.070	590,000	41,062	0.0696	4.080	4.080	4.500	3.780	4.200	9,833	4.1758	1.49%
2018-12-28	0	0.067	0.066	0.068	0.065	0.067	1,030,000	67,770	0.0658	4.020	3.960	4.080	3.900	4.020	17,167	3.9478	0.00%
2018-12-27	0	0.067	0.067	0.071	0.067	0.068	130,102	8,834	0.0679	4.020	4.020	4.260	4.020	4.080	2,168	4.0740	-2.90%
2018-12-24	0	0.069	0.064	0.069	0.069	0.069	82,000	5,658	0.0690	4.140	3.840	4.140	4.140	4.140	1,367	4.1400	2.99%
2018-12-21	0	0.067	0.067	0.073	0.067	0.068	20,000	1,342	0.0671	4.020	4.020	4.380	4.020	4.080	333	4.0260	-8.22%
2018-12-20	0	0.073	0.068	0.074	0.073	0.074	122,000	8,908	0.0730	4.380	4.080	4.440	4.380	4.440	2,033	4.3810	4.29%
2018-12-19	0	0.070	0.068	0.074	-	-	0	0	-	4.200	4.080	4.440	-	-	0	-	0.00%
2018-12-18	0	0.070	0.068	0.072	0.065	0.079	258,000	17,358	0.0673	4.200	4.080	4.320	3.900	4.740	4,300	4.0367	2.94%
2018-12-17	0	0.068	0.068	0.070	0.068	0.068	620,000	42,160	0.0680	4.080	4.080	4.200	4.080	4.080	10,333	4.0800	0.00%
2018-12-14	0	0.068	0.068	0.073	-	-	0	0	-	4.080	4.080	4.380	-	-	0	-	0.00%
2018-12-13	0	0.068	0.068	0.078	0.067	0.071	762,000	51,662	0.0678	4.080	4.080	4.680	4.020	4.260	12,700	4.0679	-4.23%
2018-12-12	0	0.071	0.068	0.075	0.071	0.076	236,000	16,796	0.0712	4.260	4.080	4.500	4.260	4.560	3,933	4.2702	-5.33%
2018-12-11	0	0.075	0.070	0.075	0.067	0.079	616,000	44,272	0.0719	4.500	4.200	4.500	4.020	4.740	10,267	4.3122	7.14%
2018-12-10	0	0.070	0.069	0.070	-	-	0	0	-	4.200	4.140	4.200	-	-	0	-	-1.41%
2018-12-07	0	0.071	0.068	0.071	0.072	0.072	50,000	3,600	0.0720	4.260	4.080	4.260	4.320	4.320	833	4.3200	-1.39%
2018-12-06	0	0.072	0.070	0.074	0.069	0.072	354,000	24,896	0.0703	4.320	4.200	4.440	4.140	4.320	5,900	4.2197	0.00%
2018-12-05	0	0.072	0.072	0.075	0.072	0.072	220,000	15,840	0.0720	4.320	4.320	4.500	4.320	4.320	3,667	4.3200	-1.37%
2018-12-04	0	0.073	0.070	0.074	0.069	0.073	742,000	53,662	0.0723	4.380	4.200	4.440	4.140	4.380	12,367	4.3392	1.39%
2018-12-03	0	0.072	0.072	0.074	0.064	0.074	872,037	62,902	0.0721	4.320	4.320	4.440	3.840	4.440	14,534	4.3279	0.00%
2018-11-30	0	0.072	0.072	0.075	0.072	0.072	20,000	1,440	0.0720	4.320	4.320	4.500	4.320	4.320	333	4.3200	0.00%
2018-11-29	0	0.072	0.072	0.075	0.071	0.075	230,000	17,012	0.0740	4.320	4.320	4.500	4.260	4.500	3,833	4.4379	-5.26%
2018-11-28	0	0.076	0.075	0.081	0.075	0.077	344,000	25,920	0.0753	4.560	4.500	4.860	4.500	4.620	5,733	4.5209	-1.30%
2018-11-27	0	0.077	0.075	0.077	0.075	0.077	520,000	39,060	0.0751	4.620	4.500	4.620	4.500	4.620	8,667	4.5069	-1.28%
2018-11-26	0	0.078	0.075	0.078	0.073	0.079	150,000	10,992	0.0733	4.680	4.500	4.680	4.380	4.740	2,500	4.3968	4.00%
2018-11-23	0	0.075	0.073	0.077	0.075	0.079	380,000	28,900	0.0761	4.500	4.380	4.620	4.500	4.740	6,333	4.5632	-5.06%
2018-11-22	0	0.079	0.074	0.080	0.078	0.081	452,000	35,282	0.0781	4.740	4.440	4.800	4.680	4.860	7,533	4.6835	1.28%
2018-11-21	0	0.078	0.078	0.080	0.070	0.078	580,000	42,330	0.0730	4.680	4.680	4.800	4.200	4.680	9,667	4.3790	6.85%
2018-11-20	0	0.073	0.073	0.079	-	-	0	0	-	4.380	4.380	4.740	-	-	0	-	0.00%
2018-11-19	0	0.073	0.073	0.077	0.071	0.080	3,074,000	228,984	0.0745	4.380	4.380	4.620	4.260	4.800	51,233	4.4694	-6.41%
2018-11-16	0	0.078	0.078	0.083	0.075	0.080	1,390,000	108,730	0.0782	4.680	4.680	4.980	4.500	4.800	23,167	4.6934	-2.50%
2018-11-15	0	0.080	0.080	0.083	0.079	0.085	864,000	69,848	0.0808	4.800	4.800	4.980	4.740	5.100	14,400	4.8506	-1.23%
2018-11-14	0	0.081	0.080	0.082	0.080	0.085	510,000	40,972	0.0803	4.860	4.800	4.920	4.800	5.100	8,500	4.8202	-6.90%
2018-11-13	0	0.087	0.083	0.087	0.079	0.087	1,436,000	119,944	0.0835	5.220	4.980	5.220	4.740	5.220	23,933	5.0116	10.13%
2018-11-12	0	0.079	0.078	0.079	0.079	0.082	1,230,000	98,908	0.0804	4.740	4.680	4.740	4.740	4.920	20,500	4.8248	-5.95%
2018-11-09	0	0.084	0.084	0.087	0.078	0.095	1,372,000	111,446	0.0812	5.040	5.040	5.220	4.680	5.700	22,867	4.8737	-4.55%
2018-11-08	0	0.088	0.084	0.090	0.083	0.090	2,168,000	181,962	0.0839	5.280	5.040	5.400	4.980	5.400	36,133	5.0358	1.15%
2018-11-07	0	0.087	0.085	0.087	0.085	0.092	2,586,000	224,776	0.0869	5.220	5.100	5.220	5.100	5.520	43,100	5.2152	-8.42%
2018-11-06	0	0.095	0.093	0.095	0.088	0.095	1,436,000	133,452	0.0929	5.700	5.580	5.700	5.280	5.700	23,933	5.5760	3.26%
2018-11-05	0	0.092	0.090	0.093	0.087	0.094	1,884,000	175,308	0.0931	5.520	5.400	5.580	5.220	5.640	31,400	5.5831	-2.13%
2018-11-02	0	0.094	0.094	0.095	0.078	0.096	8,646,000	758,248	0.0877	5.640	5.640	5.700	4.680	5.760	144,100	5.2620	13.25%
2018-11-01	0	0.083	0.083	0.087	0.082	0.085	652,000	54,262	0.0832	4.980	4.980	5.220	4.920	5.100	10,867	4.9934	1.22%
2018-10-31	0	0.082	0.082	0.088	0.082	0.085	850,000	70,000	0.0824	4.920	4.920	5.280	4.920	5.100	14,167	4.9412	0.00%
2018-10-30	0	0.082	0.081	0.087	0.080	0.083	920,000	74,980	0.0815	4.920	4.860	5.220	4.800	4.980	15,333	4.8900	0.00%
2018-10-29	0	0.082	0.082	0.083	0.082	0.088	1,836,000	153,104	0.0834	4.920	4.920	4.980	4.920	5.280	30,600	5.0034	-10.87%
2018-10-26	0	0.092	0.091	0.092	0.090	0.095	2,294,000	208,986	0.0911	5.520	5.460	5.520	5.400	5.700	38,233	5.4661	-5.15%
2018-10-25	0	0.097	0.097	0.099	0.091	0.098	1,088,000	102,588	0.0943	5.820	5.820	5.940	5.460	5.880	18,133	5.6574	-2.02%
2018-10-24	0	0.099	0.097	0.100	0.098	0.104	1,996,000	201,434	0.1009	5.940	5.820	6.000	5.880	6.240	33,267	6.0551	-5.71%
2018-10-23	0	0.105	0.094	0.105	-	-	0	0	-	6.300	5.640	6.300	-	-	0	-	0.00%
2018-10-22	0	0.105	0.105	0.107	0.100	0.107	2,282,000	236,868	0.1038	6.300	6.300	6.420	6.000	6.420	38,033	6.2279	-1.87%
2018-10-19	0	0.107	0.103	0.107	0.101	0.107	516,000	53,370	0.1034	6.420	6.180	6.420	6.060	6.420	8,600	6.2058	-1.83%
2018-10-18	0	0.109	0.109	0.110	0.098	0.111	3,382,000	358,994	0.1061	6.540	6.540	6.600	5.880	6.660	56,367	6.3689	6.86%
2018-10-16	0	0.102	0.101	0.105	0.102	0.117	550,000	57,658	0.1048	6.120	6.060	6.300	6.120	7.020	9,167	6.2900	-1.92%
2018-10-15	0	0.104	0.103	0.105	0.104	0.112	1,138,000	121,238	0.1065	6.240	6.180	6.300	6.240	6.720	18,967	6.3922	-3.70%
2018-10-12	0	0.108	0.104	0.109	0.102	0.109	1,904,000	200,862	0.1055	6.480	6.240	6.540	6.120	6.540	31,733	6.3297	-0.92%
2018-10-11	0	0.109	0.108	0.109	0.106	0.115	1,422,000	154,478	0.1086	6.540	6.480	6.540	6.360	6.900	23,700	6.5181	-6.03%
2018-10-10	0	0.116	0.113	0.116	0.112	0.126	1,162,000	137,428	0.1183	6.960	6.780	6.960	6.720	7.560	19,367	7.0961	4.50%
2018-10-09	0	0.111	0.111	0.116	0.111	0.122	92,000	10,398	0.1130	6.660	6.660	6.960	6.660	7.320	1,533	6.7813	0.91%
2018-10-08	0	0.110	0.110	0.114	0.110	0.120	1,680,000	190,436	0.1134	6.600	6.600	6.840	6.600	7.200	28,000	6.8013	-5.17%
2018-10-05	0	0.116	0.113	0.116	0.113	0.116	72,000	8,142	0.1131	6.960	6.780	6.960	6.780	6.960	1,200	6.7850	-0.85%
2018-10-04	0	0.117	0.114	0.117	0.113	0.118	1,278,000	148,596	0.1163	7.020	6.840	7.020	6.780	7.080	21,300	6.9763	-2.50%
2018-10-03	0	0.120	0.116	0.120	0.106	0.126	15,914,000	1,882,400	0.1183	7.200	6.960	7.200	6.360	7.560	265,233	7.0971	6.19%
2018-10-02	0	0.113	0.110	0.113	0.110	0.116	648,000	74,222	0.1145	6.780	6.600	6.780	6.600	6.960	10,800	6.8724	-0.88%
2018-09-28	0	0.114	0.113	0.115	0.106	0.114	2,072,000	229,112	0.1106	6.840	6.780	6.900	6.360	6.840	34,533	6.6345	0.88%
2018-09-27	0	0.113	0.110	0.114	0.110	0.120	3,110,000	352,874	0.1135	6.780	6.600	6.840	6.600	7.200	51,833	6.8079	-3.42%
2018-09-26	0	0.117	0.117	0.120	0.113	0.121	6,450,000	750,108	0.1163	7.020	7.020	7.200	6.780	7.260	107,500	6.9777	-2.50%
2018-09-24	0	0.120	0.120	0.123	0.120	0.127	512,000	62,350	0.1218	7.200	7.200	7.380	7.200	7.620	8,533	7.3066	-2.44%
2018-09-21	0	0.123	0.123	0.125	0.117	0.128	2,040,000	245,988	0.1206	7.380	7.380	7.500	7.020	7.680	34,000	7.2349	-1.60%
2018-09-20	0	0.125	0.118	0.125	0.119	0.130	1,510,000	183,408	0.1215	7.500	7.080	7.500	7.140	7.800	25,167	7.2877	1.63%
2018-09-19	0	0.123	0.118	0.123	0.120	0.128	2,020,000	246,604	0.1221	7.380	7.080	7.380	7.200	7.680	33,667	7.3249	0.00%
2018-09-18	0	0.123	0.122	0.124	0.115	0.130	3,404,800	421,574	0.1238	7.380	7.320	7.440	6.900	7.800	56,747	7.4291	-0.81%
2018-09-17	0	0.124	0.123	0.125	0.123	0.130	2,620,000	324,076	0.1237	7.440	7.380	7.500	7.380	7.800	43,667	7.4216	-2.36%
2018-09-14	0	0.127	0.127	0.128	0.125	0.137	4,970,000	645,022	0.1298	7.620	7.620	7.680	7.500	8.220	82,833	7.7870	0.00%
2018-09-13	0	0.127	0.125	0.127	0.122	0.133	3,530,000	458,070	0.1298	7.620	7.500	7.620	7.320	7.980	58,833	7.7859	1.60%
2018-09-12	0	0.125	0.125	0.126	0.122	0.133	4,186,000	535,130	0.1278	7.500	7.500	7.560	7.320	7.980	69,767	7.6703	-3.10%
2018-09-11	0	0.129	0.131	0.132	0.128	0.141	13,060,000	1,738,024	0.1331	7.740	7.860	7.920	7.680	8.460	217,667	7.9848	-3.73%
2018-09-10	0	0.134	0.134	0.135	0.119	0.159	60,312,000	8,502,806	0.1410	8.040	8.040	8.100	7.140	9.540	1,005,200	8.4588	9.84%
2018-09-07	0	0.122	0.122	0.127	0.120	0.143	43,410,000	5,730,570	0.1320	7.320	7.320	7.620	7.200	8.580	723,500	7.9206	-3.94%
2018-09-06	0	0.127	0.127	0.128	0.125	0.220	211,910,800	35,263,234	0.1664	7.620	7.620	7.680	7.500	13.20	3,531,847	9.9844	29.59%
2018-09-05	0	0.098	0.098	0.102	0.098	0.103	2,186,000	217,916	0.0997	5.880	5.880	6.120	5.880	6.180	36,433	5.9812	-6.67%
2018-09-04	0	0.105	0.101	0.107	0.100	0.106	1,064,000	109,830	0.1032	6.300	6.060	6.420	6.000	6.360	17,733	6.1934	-0.94%
2018-09-03	0	0.106	0.101	0.106	0.098	0.108	3,122,000	322,890	0.1034	6.360	6.060	6.360	5.880	6.480	52,033	6.2054	-2.75%
2018-08-31	0	0.109	0.107	0.109	0.105	0.114	5,910,000	640,798	0.1084	6.540	6.420	6.540	6.300	6.840	98,500	6.5056	-6.03%
2018-08-30	0	0.116	0.110	0.116	0.112	0.116	1,546,000	174,764	0.1130	6.960	6.600	6.960	6.720	6.960	25,767	6.7826	-1.69%
2018-08-29	0	0.118	0.115	0.118	0.113	0.120	2,046,000	238,146	0.1164	7.080	6.900	7.080	6.780	7.200	34,100	6.9838	1.72%
2018-08-28	0	0.116	0.116	0.119	0.116	0.121	1,438,000	168,610	0.1173	6.960	6.960	7.140	6.960	7.260	23,967	7.0352	-4.13%
2018-08-27	0	0.121	0.118	0.123	0.115	0.128	5,996,000	732,922	0.1222	7.260	7.080	7.380	6.900	7.680	99,933	7.3341	-1.63%
2018-08-24	0	0.123	0.120	0.125	0.119	0.125	4,038,000	488,706	0.1210	7.380	7.200	7.500	7.140	7.500	67,300	7.2616	-1.60%
2018-08-23	0	0.125	0.122	0.127	0.122	0.130	3,038,000	380,348	0.1252	7.500	7.320	7.620	7.320	7.800	50,633	7.5118	-0.79%
2018-08-22	0	0.126	0.125	0.127	0.121	0.137	14,916,000	1,929,104	0.1293	7.560	7.500	7.620	7.260	8.220	248,600	7.7599	2.44%
2018-08-21	0	0.123	0.122	0.124	0.121	0.126	3,620,000	441,938	0.1221	7.380	7.320	7.440	7.260	7.560	60,333	7.3249	-2.38%
2018-08-20	0	0.126	0.125	0.127	0.120	0.136	5,598,000	700,288	0.1251	7.560	7.500	7.620	7.200	8.160	93,300	7.5058	-4.55%
2018-08-17	0	0.132	0.132	0.134	0.116	0.140	32,546,000	4,230,436	0.1300	7.920	7.920	8.040	6.960	8.400	542,433	7.7990	14.78%
2018-08-16	0	0.115	0.115	0.116	0.108	0.122	9,098,000	1,039,164	0.1142	6.900	6.900	6.960	6.480	7.320	151,633	6.8531	-6.50%
2018-08-15	0	0.123	0.123	0.124	0.121	0.163	36,858,000	4,904,312	0.1331	7.380	7.380	7.440	7.260	9.780	614,300	7.9836	-22.64%
2018-08-14	0	0.159	0.159	0.160	0.150	0.177	38,480,000	6,416,494	0.1667	9.540	9.540	9.600	9.000	10.62	641,333	10.005	3.92%
2018-08-13	0	0.153	0.153	0.157	0.140	0.173	51,448,000	8,308,780	0.1615	9.180	9.180	9.420	8.400	10.38	857,467	9.6899	-2.55%
2018-08-10	0	0.157	0.154	0.157	0.119	0.170	129,894,000	20,142,410	0.1551	9.420	9.240	9.420	7.140	10.20	2,164,900	9.3041	30.83%
2018-08-09	0	0.120	0.120	0.121	0.111	0.123	8,808,000	1,016,252	0.1154	7.200	7.200	7.260	6.660	7.380	146,800	6.9227	-2.44%
2018-08-08	0	0.123	0.120	0.123	0.087	0.135	49,205,200	5,776,908	0.1174	7.380	7.200	7.380	5.220	8.100	820,087	7.0443	38.20%
2018-08-07	0	0.089	0.085	0.089	0.082	0.092	494,000	41,890	0.0848	5.340	5.100	5.340	4.920	5.520	8,233	5.0879	-3.26%
2018-08-06	0	0.092	0.089	0.090	0.088	0.108	13,982,000	1,324,548	0.0947	5.520	5.340	5.400	5.280	6.480	233,033	5.6839	-15.60%
2018-08-03	0	0.109	0.107	0.108	0.072	0.115	21,412,000	2,098,532	0.0980	6.540	6.420	6.480	4.320	6.900	356,867	5.8804	45.33%
2018-08-02	0	0.075	0.073	0.075	0.071	0.075	280,000	20,180	0.0721	4.500	4.380	4.500	4.260	4.500	4,667	4.3243	2.74%
2018-08-01	0	0.073	0.075	0.078	0.063	0.079	25,028,000	1,774,524	0.0709	4.380	4.500	4.680	3.780	4.740	417,133	4.2541	-3.95%
2018-07-31	0	0.076	0.075	0.076	0.075	0.085	8,116,000	638,506	0.0787	4.560	4.500	4.560	4.500	5.100	135,267	4.7203	-10.59%
2018-07-30	0	0.085	0.085	0.089	0.076	0.090	9,066,000	757,504	0.0836	5.100	5.100	5.340	4.560	5.400	151,100	5.0133	-7.61%
2018-07-27	0	0.092	0.090	0.092	0.089	0.094	1,822,000	167,486	0.0919	5.520	5.400	5.520	5.340	5.640	30,367	5.5155	-1.08%
2018-07-26	0	0.093	0.091	0.093	0.093	0.096	498,000	47,270	0.0949	5.580	5.460	5.580	5.580	5.760	8,300	5.6952	0.00%
2018-07-25	0	0.093	0.093	0.094	0.087	0.118	28,228,000	2,681,588	0.0950	5.580	5.580	5.640	5.220	7.080	470,467	5.6998	-13.89%
2018-07-24	0	0.108	0.106	0.111	0.105	0.135	5,632,000	654,454	0.1162	6.480	6.360	6.660	6.300	8.100	93,867	6.9722	-15.63%
2018-07-23	0	0.128	0.128	0.136	0.128	0.143	3,646,000	489,590	0.1343	7.680	7.680	8.160	7.680	8.580	60,767	8.0569	-11.72%
2018-07-20	0	0.145	0.143	0.145	0.143	0.145	402,000	58,090	0.1445	8.700	8.580	8.700	8.580	8.700	6,700	8.6701	2.11%
2018-07-19	0	0.142	0.142	0.147	0.142	0.148	1,408,000	202,136	0.1436	8.520	8.520	8.820	8.520	8.880	23,467	8.6137	-4.05%
2018-07-18	0	0.148	0.142	0.148	0.142	0.151	458,000	66,866	0.1460	8.880	8.520	8.880	8.520	9.060	7,633	8.7597	1.37%
2018-07-17	0	0.146	0.142	0.146	0.140	0.146	430,000	62,080	0.1444	8.760	8.520	8.760	8.400	8.760	7,167	8.6623	0.69%
2018-07-16	0	0.145	0.140	0.145	0.145	0.145	240,000	34,800	0.1450	8.700	8.400	8.700	8.700	8.700	4,000	8.7000	0.00%
2018-07-13	0	0.145	0.144	0.145	0.140	0.145	1,120,000	161,286	0.1440	8.700	8.640	8.700	8.400	8.700	18,667	8.6403	1.40%
2018-07-12	0	0.143	0.141	0.143	0.139	0.145	732,000	104,496	0.1428	8.580	8.460	8.580	8.340	8.700	12,200	8.5652	2.14%
2018-07-11	0	0.140	0.140	0.145	0.140	0.140	44,000	6,160	0.1400	8.400	8.400	8.700	8.400	8.400	733	8.4000	-3.45%
2018-07-10	0	0.145	0.141	0.145	0.143	0.145	548,000	79,092	0.1443	8.700	8.460	8.700	8.580	8.700	9,133	8.6597	1.40%
2018-07-09	0	0.143	0.142	0.146	0.141	0.147	1,238,000	177,526	0.1434	8.580	8.520	8.760	8.460	8.820	20,633	8.6038	1.42%
2018-07-06	0	0.141	0.141	0.144	0.137	0.147	5,504,000	768,520	0.1396	8.460	8.460	8.640	8.220	8.820	91,733	8.3778	-0.70%
2018-07-05	0	0.142	0.141	0.143	0.140	0.149	532,000	76,076	0.1430	8.520	8.460	8.580	8.400	8.940	8,867	8.5800	0.00%
2018-07-04	0	0.142	0.137	0.143	0.137	0.143	394,000	55,054	0.1397	8.520	8.220	8.580	8.220	8.580	6,567	8.3839	1.43%
2018-07-03	0	0.140	0.140	0.148	0.139	0.150	1,104,000	161,388	0.1462	8.400	8.400	8.880	8.340	9.000	18,400	8.7711	-5.41%
2018-06-29	0	0.148	0.144	0.148	0.143	0.148	472,000	68,316	0.1447	8.880	8.640	8.880	8.580	8.880	7,867	8.6842	0.68%
2018-06-28	0	0.147	0.144	0.147	0.143	0.153	1,274,000	187,208	0.1469	8.820	8.640	8.820	8.580	9.180	21,233	8.8167	2.80%
2018-06-27	0	0.143	0.140	0.143	0.142	0.143	150,000	21,314	0.1421	8.580	8.400	8.580	8.520	8.580	2,500	8.5256	0.00%
2018-06-26	0	0.143	0.143	0.145	0.139	0.142	710,000	100,270	0.1412	8.580	8.580	8.700	8.340	8.520	11,833	8.4735	0.70%
2018-06-25	0	0.142	0.139	0.143	0.136	0.154	8,372,000	1,193,318	0.1425	8.520	8.340	8.580	8.160	9.240	139,533	8.5522	-5.33%
2018-06-22	0	0.150	0.147	0.150	0.148	0.151	1,818,000	274,114	0.1508	9.000	8.820	9.000	8.880	9.060	30,300	9.0467	-1.96%
2018-06-21	0	0.153	0.153	0.154	0.149	0.154	2,493,900	376,015	0.1508	9.180	9.180	9.240	8.940	9.240	41,565	9.0464	-0.65%
2018-06-20	0	0.154	0.150	0.154	0.147	0.154	4,638,000	694,084	0.1497	9.240	9.000	9.240	8.820	9.240	77,300	8.9791	4.76%
2018-06-19	0	0.147	0.146	0.147	0.145	0.153	2,348,000	344,840	0.1469	8.820	8.760	8.820	8.700	9.180	39,133	8.8119	-2.00%
2018-06-15	0	0.150	0.147	0.150	0.150	0.152	58,000	8,720	0.1503	9.000	8.820	9.000	9.000	9.120	967	9.0207	2.74%
2018-06-14	0	0.146	0.146	0.149	0.145	0.150	630,093	93,549	0.1485	8.760	8.760	8.940	8.700	9.000	10,502	8.9081	-3.31%
2018-06-13	0	0.151	0.150	0.152	0.146	0.154	4,236,000	630,284	0.1488	9.060	9.000	9.120	8.760	9.240	70,600	8.9275	-1.95%
2018-06-12	0	0.154	0.152	0.155	0.154	0.156	2,054,000	316,342	0.1540	9.240	9.120	9.300	9.240	9.360	34,233	9.2408	-1.28%
2018-06-11	0	0.156	0.155	0.160	0.154	0.170	6,736,250	1,048,558	0.1557	9.360	9.300	9.600	9.240	10.20	112,271	9.3395	-8.24%
2018-06-08	0	0.170	0.158	0.170	0.164	0.171	2,820,000	475,100	0.1685	10.20	9.480	10.20	9.840	10.26	47,000	10.109	1.80%
2018-06-07	0	0.167	0.157	0.167	0.153	0.169	1,120,000	172,412	0.1539	10.02	9.420	10.02	9.180	10.14	18,667	9.2364	11.33%
2018-06-06	0	0.150	0.146	0.151	0.146	0.150	174,000	26,044	0.1497	9.000	8.760	9.060	8.760	9.000	2,900	8.9807	-1.32%
2018-06-05	0	0.152	0.152	0.153	0.145	0.153	330,000	50,096	0.1518	9.120	9.120	9.180	8.700	9.180	5,500	9.1084	-0.65%
2018-06-04	0	0.153	0.153	0.159	0.142	0.159	1,972,000	286,324	0.1452	9.180	9.180	9.540	8.520	9.540	32,867	8.7117	-2.55%
2018-06-01	0	0.157	0.149	0.157	0.159	0.160	120,000	19,090	0.1591	9.420	8.940	9.420	9.540	9.600	2,000	9.5450	-1.87%
2018-05-31	0	0.160	0.152	0.160	0.145	0.164	544,000	87,054	0.1600	9.600	9.120	9.600	8.700	9.840	9,067	9.6015	0.00%
2018-05-30	0	0.160	0.155	0.164	0.160	0.160	50,000	8,000	0.1600	9.600	9.300	9.840	9.600	9.600	833	9.6000	-4.76%
2018-05-29	0	0.168	0.153	0.168	-	-	0	0	-	10.08	9.180	10.08	-	-	0	-	-1.18%
2018-05-28	0	0.170	0.160	0.170	0.161	0.175	84,000	13,750	0.1637	10.20	9.600	10.20	9.660	10.50	1,400	9.8214	2.41%
2018-05-25	0	0.166	0.160	0.166	0.152	0.166	18,000	2,832	0.1573	9.960	9.600	9.960	9.120	9.960	300	9.4400	-0.60%
2018-05-24	0	0.167	0.157	0.167	0.158	0.169	230,000	36,650	0.1593	10.02	9.420	10.02	9.480	10.14	3,833	9.5609	5.03%
2018-05-23	0	0.159	0.159	0.176	0.159	0.162	14,000	2,256	0.1611	9.540	9.540	10.56	9.540	9.720	233	9.6686	-1.85%
2018-05-21	0	0.162	0.159	0.175	-	-	0	0	-	9.720	9.540	10.50	-	-	0	-	0.00%
2018-05-18	0	0.162	0.159	0.162	0.159	0.163	122,000	19,838	0.1626	9.720	9.540	9.720	9.540	9.780	2,033	9.7564	0.00%
2018-05-17	0	0.162	0.162	0.177	-	-	0	0	-	9.720	9.720	10.62	-	-	0	-	0.62%
2018-05-16	0	0.161	0.161	0.177	0.149	0.161	32,000	4,888	0.1528	9.660	9.660	10.62	8.940	9.660	533	9.1650	-2.42%
2018-05-15	0	0.165	0.161	0.172	-	-	0	0	-	9.900	9.660	10.32	-	-	0	-	0.00%
2018-05-14	0	0.165	0.165	0.174	0.165	0.175	704,000	117,450	0.1668	9.900	9.900	10.44	9.900	10.50	11,733	10.010	-5.71%
2018-05-11	0	0.175	0.168	0.179	-	-	0	0	-	10.50	10.08	10.74	-	-	0	-	0.00%
2018-05-10	0	0.175	0.169	0.175	0.175	0.175	14,000	2,450	0.1750	10.50	10.14	10.50	10.50	10.50	233	10.500	-2.23%
2018-05-09	0	0.179	0.169	0.182	-	-	0	0	-	10.74	10.14	10.92	-	-	0	-	0.00%
2018-05-08	0	0.179	0.175	0.176	0.176	0.180	86,000	15,472	0.1799	10.74	10.50	10.56	10.56	10.80	1,433	10.794	-5.29%
2018-05-07	0	0.189	0.181	0.189	0.180	0.198	354,000	67,084	0.1895	11.34	10.86	11.34	10.80	11.88	5,900	11.370	5.00%
2018-05-04	0	0.180	0.169	0.183	-	-	0	0	-	10.80	10.14	10.98	-	-	0	-	0.00%
2018-05-03	0	0.180	0.170	0.180	0.175	0.180	22,037	3,906	0.1772	10.80	10.20	10.80	10.50	10.80	367	10.635	0.00%
2018-05-02	0	0.180	0.168	0.183	-	-	0	0	-	10.80	10.08	10.98	-	-	0	-	0.00%
2018-04-30	0	0.180	0.172	0.184	-	-	0	0	-	10.80	10.32	11.04	-	-	0	-	0.00%
2018-04-27	0	0.180	0.172	0.180	0.180	0.184	240,000	43,760	0.1823	10.80	10.32	10.80	10.80	11.04	4,000	10.940	-2.17%
2018-04-26	0	0.184	0.175	0.184	0.175	0.192	878,000	164,786	0.1877	11.04	10.50	11.04	10.50	11.52	14,633	11.261	6.36%
2018-04-25	0	0.173	0.159	0.173	0.174	0.174	40,000	6,960	0.1740	10.38	9.540	10.38	10.44	10.44	667	10.440	-0.57%
2018-04-24	0	0.174	0.163	0.175	0.162	0.174	82,000	13,486	0.1645	10.44	9.780	10.50	9.720	10.44	1,367	9.8678	5.45%
2018-04-23	0	0.165	0.163	0.173	-	-	0	0	-	9.900	9.780	10.38	-	-	0	-	0.00%
2018-04-20	0	0.165	0.158	0.170	0.160	0.165	82,500	13,342	0.1617	9.900	9.480	10.20	9.600	9.900	1,375	9.7033	2.48%
2018-04-19	0	0.161	0.161	0.165	0.161	0.161	184,000	29,624	0.1610	9.660	9.660	9.900	9.660	9.660	3,067	9.6600	1.26%
2018-04-18	0	0.159	0.151	0.165	0.159	0.159	380,100	60,436	0.1590	9.540	9.060	9.900	9.540	9.540	6,335	9.5400	-2.45%
2018-04-17	0	0.163	0.160	0.163	-	-	0	0	-	9.780	9.600	9.780	-	-	0	-	-0.61%
2018-04-16	0	0.164	0.160	0.170	0.161	0.164	200,000	32,500	0.1625	9.840	9.600	10.20	9.660	9.840	3,333	9.7500	0.00%
2018-04-13	0	0.164	0.164	0.170	0.162	0.179	2,028,000	336,056	0.1657	9.840	9.840	10.20	9.720	10.74	33,800	9.9425	-8.38%
2018-04-12	0	0.179	0.178	0.179	0.178	0.179	21,000	3,736	0.1779	10.74	10.68	10.74	10.68	10.74	350	10.674	-3.24%
2018-04-11	0	0.185	0.177	0.190	0.162	0.185	348,000	60,548	0.1740	11.10	10.62	11.40	9.720	11.10	5,800	10.439	2.21%
2018-04-10	0	0.181	0.178	0.181	0.178	0.187	430,000	77,644	0.1806	10.86	10.68	10.86	10.68	11.22	7,167	10.834	-1.63%
2018-04-09	0	0.184	0.176	0.184	0.180	0.188	1,260,000	227,184	0.1803	11.04	10.56	11.04	10.80	11.28	21,000	10.818	5.14%
2018-04-06	0	0.175	0.170	0.175	0.175	0.183	84,000	15,016	0.1788	10.50	10.20	10.50	10.50	10.98	1,400	10.726	0.00%
2018-04-04	0	0.175	0.172	0.175	0.175	0.181	400,000	71,624	0.1791	10.50	10.32	10.50	10.50	10.86	6,667	10.744	-2.23%
2018-04-03	0	0.179	0.172	0.180	0.179	0.190	792,000	144,256	0.1821	10.74	10.32	10.80	10.74	11.40	13,200	10.928	-0.56%
2018-03-29	0	0.180	0.180	0.189	0.180	0.194	360,000	66,840	0.1857	10.80	10.80	11.34	10.80	11.64	6,000	11.140	-5.26%
2018-03-28	0	0.190	0.180	0.190	0.180	0.190	180,000	32,970	0.1832	11.40	10.80	11.40	10.80	11.40	3,000	10.990	0.00%
2018-03-27	0	0.190	0.178	0.194	0.190	0.190	200,000	38,000	0.1900	11.40	10.68	11.64	11.40	11.40	3,333	11.400	2.15%
2018-03-26	0	0.186	0.186	0.193	0.185	0.205	812,000	157,512	0.1940	11.16	11.16	11.58	11.10	12.30	13,533	11.639	3.33%
2018-03-23	0	0.180	0.180	0.186	0.180	0.187	330,000	60,160	0.1823	10.80	10.80	11.16	10.80	11.22	5,500	10.938	-5.26%
2018-03-22	0	0.190	0.186	0.190	0.190	0.190	190,000	36,100	0.1900	11.40	11.16	11.40	11.40	11.40	3,167	11.400	0.00%
2018-03-21	0	0.190	0.190	0.198	0.185	0.198	1,207,500	226,671	0.1877	11.40	11.40	11.88	11.10	11.88	20,125	11.263	-4.04%
2018-03-20	0	0.198	0.191	0.199	0.197	0.199	140,000	27,640	0.1974	11.88	11.46	11.94	11.82	11.94	2,333	11.846	-1.00%
2018-03-19	0	0.200	0.201	0.207	0.195	0.210	1,194,000	237,848	0.1992	12.00	12.06	12.42	11.70	12.60	19,900	11.952	-6.54%
2018-03-16	0	0.214	0.209	0.214	0.195	0.215	3,368,000	690,714	0.2051	12.84	12.54	12.84	11.70	12.90	56,133	12.305	9.74%
2018-03-15	0	0.195	0.182	0.195	0.178	0.196	1,298,000	246,190	0.1897	11.70	10.92	11.70	10.68	11.76	21,633	11.380	2.09%
2018-03-14	0	0.191	0.180	0.191	0.179	0.194	188,000	35,374	0.1882	11.46	10.80	11.46	10.74	11.64	3,133	11.290	1.60%
2018-03-13	0	0.188	0.177	0.189	0.173	0.195	1,114,000	205,630	0.1846	11.28	10.62	11.34	10.38	11.70	18,567	11.075	8.05%
2018-03-12	0	0.174	0.165	0.174	0.164	0.175	1,196,000	200,168	0.1674	10.44	9.900	10.44	9.840	10.50	19,933	10.042	3.57%
2018-03-09	0	0.168	0.163	0.168	0.168	0.173	52,000	8,790	0.1690	10.08	9.780	10.08	10.08	10.38	867	10.142	-0.59%
2018-03-08	0	0.169	0.163	0.170	0.164	0.177	800,000	135,914	0.1699	10.14	9.780	10.20	9.840	10.62	13,333	10.194	1.81%
2018-03-07	0	0.166	0.162	0.168	0.160	0.175	738,000	122,514	0.1660	9.960	9.720	10.08	9.600	10.50	12,300	9.9605	1.22%
2018-03-06	0	0.164	0.160	0.164	0.152	0.184	2,002,000	317,246	0.1585	9.840	9.600	9.840	9.120	11.04	33,367	9.5079	5.13%
2018-03-05	0	0.156	0.152	0.156	0.156	0.157	244,000	38,214	0.1566	9.360	9.120	9.360	9.360	9.420	4,067	9.3969	-0.64%
2018-03-02	0	0.157	0.150	0.159	-	-	0	0	-	9.420	9.000	9.540	-	-	0	-	0.00%
2018-03-01	0	0.157	0.147	0.157	0.148	0.158	452,000	66,956	0.1481	9.420	8.820	9.420	8.880	9.480	7,533	8.8880	6.08%
2018-02-28	0	0.148	0.147	0.157	0.147	0.160	990,000	148,180	0.1497	8.880	8.820	9.420	8.820	9.600	16,500	8.9806	0.00%
2018-02-27	0	0.148	0.148	0.160	0.148	0.150	460,000	68,208	0.1483	8.880	8.880	9.600	8.880	9.000	7,667	8.8967	-3.27%
2018-02-26	0	0.153	0.153	0.159	0.147	0.154	380,000	57,004	0.1500	9.180	9.180	9.540	8.820	9.240	6,333	9.0006	4.08%
2018-02-23	0	0.147	0.147	0.151	0.147	0.148	430,000	63,430	0.1475	8.820	8.820	9.060	8.820	8.880	7,167	8.8507	0.00%
2018-02-22	0	0.147	0.145	0.147	0.141	0.160	1,294,000	186,226	0.1439	8.820	8.700	8.820	8.460	9.600	21,567	8.6349	3.52%
2018-02-21	0	0.142	0.141	0.148	0.138	0.154	2,624,000	373,754	0.1424	8.520	8.460	8.880	8.280	9.240	43,733	8.5462	-1.39%
2018-02-20	0	0.144	0.143	0.149	0.142	0.145	1,070,000	154,150	0.1441	8.640	8.580	8.940	8.520	8.700	17,833	8.6439	-3.36%
2018-02-15	0	0.149	0.138	0.155	-	-	0	0	-	8.940	8.280	9.300	-	-	0	-	0.00%
2018-02-14	0	0.149	0.140	0.155	-	-	0	0	-	8.940	8.400	9.300	-	-	0	-	0.00%
2018-02-13	0	0.149	0.143	0.149	0.144	0.157	744,000	112,496	0.1512	8.940	8.580	8.940	8.640	9.420	12,400	9.0723	3.47%
2018-02-12	0	0.144	0.141	0.144	0.143	0.144	1,410,000	202,262	0.1434	8.640	8.460	8.640	8.580	8.640	23,500	8.6069	-0.69%
2018-02-09	0	0.145	0.140	0.145	0.137	0.155	3,246,000	458,106	0.1411	8.700	8.400	8.700	8.220	9.300	54,100	8.4678	-9.38%
2018-02-08	0	0.160	0.159	0.165	0.156	0.180	2,156,000	349,930	0.1623	9.600	9.540	9.900	9.360	10.80	35,933	9.7383	-9.60%
2018-02-07	0	0.177	0.165	0.177	0.159	0.177	1,604,000	256,642	0.1600	10.62	9.900	10.62	9.540	10.62	26,733	9.6001	9.26%
2018-02-06	0	0.162	0.162	0.166	0.162	0.176	976,000	160,118	0.1641	9.720	9.720	9.960	9.720	10.56	16,267	9.8433	-4.71%
2018-02-05	0	0.170	0.169	0.179	0.170	0.189	658,000	113,974	0.1732	10.20	10.14	10.74	10.20	11.34	10,967	10.393	-6.08%
2018-02-02	0	0.181	0.180	0.187	0.165	0.190	3,188,000	566,198	0.1776	10.86	10.80	11.22	9.900	11.40	53,133	10.656	11.04%
2018-02-01	0	0.163	0.163	0.165	0.147	0.167	5,852,046	900,931	0.1540	9.780	9.780	9.900	8.820	10.02	97,534	9.2371	0.00%
2018-01-31	0	0.163	0.161	0.163	0.156	0.179	5,574,000	934,650	0.1677	9.780	9.660	9.780	9.360	10.74	92,900	10.061	-8.94%
2018-01-30	0	0.179	0.178	0.179	0.176	0.195	5,486,000	991,190	0.1807	10.74	10.68	10.74	10.56	11.70	91,433	10.841	-10.50%
2018-01-29	0	0.200	0.199	0.201	0.198	0.207	1,956,000	392,162	0.2005	12.00	11.94	12.06	11.88	12.42	32,600	12.030	-3.85%
2018-01-26	0	0.208	0.204	0.208	0.205	0.217	3,782,000	783,050	0.2070	12.48	12.24	12.48	12.30	13.02	63,033	12.423	-4.59%
2018-01-25	0	0.218	0.212	0.218	-	-	0	0	-	13.08	12.72	13.08	-	-	0	-	0.00%
2018-01-24	0	0.218	0.215	0.218	0.218	0.218	230,000	50,140	0.2180	13.08	12.90	13.08	13.08	13.08	3,833	13.080	0.00%
2018-01-23	0	0.218	0.217	0.218	0.210	0.222	4,454,000	958,002	0.2151	13.08	13.02	13.08	12.60	13.32	74,233	12.905	-1.36%
2018-01-22	0	0.221	0.221	0.223	0.217	0.223	1,412,000	310,244	0.2197	13.26	13.26	13.38	13.02	13.38	23,533	13.183	-3.07%
2018-01-19	0	0.228	0.228	0.230	0.223	0.233	690,000	157,270	0.2279	13.68	13.68	13.80	13.38	13.98	11,500	13.676	0.44%
2018-01-18	0	0.227	0.227	0.229	0.227	0.227	34,000	7,718	0.2270	13.62	13.62	13.74	13.62	13.62	567	13.620	-0.44%
2018-01-17	0	0.228	0.228	0.230	0.228	0.230	34,000	7,782	0.2289	13.68	13.68	13.80	13.68	13.80	567	13.733	-0.87%
2018-01-16	0	0.230	0.228	0.230	0.230	0.234	652,000	152,208	0.2334	13.80	13.68	13.80	13.80	14.04	10,867	14.007	0.00%
2018-01-15	0	0.230	0.230	0.233	0.230	0.234	310,000	72,436	0.2337	13.80	13.80	13.98	13.80	14.04	5,167	14.020	-1.71%
2018-01-12	0	0.234	0.232	0.235	0.234	0.234	45,000	10,521	0.2338	14.04	13.92	14.10	14.04	14.04	750	14.028	-1.68%
2018-01-11	0	0.238	0.232	0.238	-	-	0	0	-	14.28	13.92	14.28	-	-	0	-	0.00%
2018-01-10	0	0.238	0.233	0.238	0.231	0.238	312,000	73,002	0.2340	14.28	13.98	14.28	13.86	14.28	5,200	14.039	0.00%
2018-01-09	0	0.238	0.231	0.238	-	-	0	0	-	14.28	13.86	14.28	-	-	0	-	0.00%
2018-01-08	0	0.238	0.233	0.238	-	-	0	0	-	14.28	13.98	14.28	-	-	0	-	-0.83%
2018-01-05	0	0.240	0.238	0.241	0.230	0.249	761,500	185,586	0.2437	14.40	14.28	14.46	13.80	14.94	12,692	14.623	4.35%
2018-01-04	0	0.230	0.230	0.246	0.230	0.232	1,392,000	320,974	0.2306	13.80	13.80	14.76	13.80	13.92	23,200	13.835	-2.54%
2018-01-03	0	0.236	0.236	0.240	0.236	0.249	222,000	52,806	0.2379	14.16	14.16	14.40	14.16	14.94	3,700	14.272	-5.60%
2018-01-02	0	0.250	0.242	0.250	0.230	0.250	18,000	4,192	0.2329	15.00	14.52	15.00	13.80	15.00	300	13.973	1.63%
2017-12-29	0	0.246	0.230	0.246	0.231	0.249	36,000	8,868	0.2463	14.76	13.80	14.76	13.86	14.94	600	14.780	6.96%
2017-12-28	0	0.230	0.230	0.237	0.230	0.240	178,000	41,120	0.2310	13.80	13.80	14.22	13.80	14.40	2,967	13.861	-3.77%
2017-12-27	0	0.239	0.225	0.240	0.228	0.240	418,000	96,086	0.2299	14.34	13.50	14.40	13.68	14.40	6,967	13.792	4.37%
2017-12-22	0	0.229	0.220	0.229	0.220	0.229	14,000	3,116	0.2226	13.74	13.20	13.74	13.20	13.74	233	13.354	4.57%
2017-12-21	0	0.219	0.219	0.227	0.219	0.230	300,000	65,950	0.2198	13.14	13.14	13.62	13.14	13.80	5,000	13.190	-4.78%
2017-12-20	0	0.230	0.222	0.230	0.230	0.230	502,000	115,460	0.2300	13.80	13.32	13.80	13.80	13.80	8,367	13.800	2.68%
2017-12-19	0	0.224	0.224	0.230	0.224	0.226	62,000	13,912	0.2244	13.44	13.44	13.80	13.44	13.56	1,033	13.463	-2.61%
2017-12-18	0	0.230	0.223	0.230	-	-	0	0	-	13.80	13.38	13.80	-	-	0	-	0.00%
2017-12-15	0	0.230	0.223	0.230	0.223	0.230	14,000	3,148	0.2249	13.80	13.38	13.80	13.38	13.80	233	13.491	3.60%
2017-12-14	0	0.222	0.222	0.230	0.222	0.224	340,000	75,734	0.2227	13.32	13.32	13.80	13.32	13.44	5,667	13.365	0.00%
2017-12-13	0	0.222	0.222	0.230	0.219	0.230	210,000	46,604	0.2219	13.32	13.32	13.80	13.14	13.80	3,500	13.315	-3.48%
2017-12-12	0	0.230	0.225	0.235	-	-	1,000	210	0.2100	13.80	13.50	14.10	-	-	17	12.600	0.00%
2017-12-11	0	0.230	0.226	0.237	-	-	0	0	-	13.80	13.56	14.22	-	-	0	-	0.00%
2017-12-08	0	0.230	0.228	0.237	0.224	0.237	116,000	26,992	0.2327	13.80	13.68	14.22	13.44	14.22	1,933	13.961	-2.95%
2017-12-07	0	0.237	0.237	0.239	0.237	0.239	44,000	10,448	0.2375	14.22	14.22	14.34	14.22	14.34	733	14.247	-1.25%
2017-12-06	0	0.240	0.235	0.240	0.240	0.240	254,000	60,960	0.2400	14.40	14.10	14.40	14.40	14.40	4,233	14.400	-2.04%
2017-12-05	0	0.245	0.237	0.245	0.245	0.246	150,000	36,854	0.2457	14.70	14.22	14.70	14.70	14.76	2,500	14.742	-0.41%
2017-12-04	0	0.246	0.242	0.246	0.242	0.246	32,000	7,864	0.2458	14.76	14.52	14.76	14.52	14.76	533	14.745	0.00%
2017-12-01	0	0.246	0.242	0.247	0.240	0.246	110,000	26,870	0.2443	14.76	14.52	14.82	14.40	14.76	1,833	14.656	0.41%
2017-11-30	0	0.245	0.244	0.250	0.245	0.247	310,000	76,010	0.2452	14.70	14.64	15.00	14.70	14.82	5,167	14.712	-0.41%
2017-11-29	0	0.246	0.244	0.248	0.246	0.246	540,000	132,840	0.2460	14.76	14.64	14.88	14.76	14.76	9,000	14.760	0.41%
2017-11-28	0	0.245	0.245	0.248	0.245	0.245	538,000	131,810	0.2450	14.70	14.70	14.88	14.70	14.70	8,967	14.700	0.00%
2017-11-27	0	0.245	0.239	0.247	0.245	0.247	308,000	75,480	0.2451	14.70	14.34	14.82	14.70	14.82	5,133	14.704	0.00%
2017-11-24	0	0.245	0.242	0.247	0.242	0.245	410,000	100,012	0.2439	14.70	14.52	14.82	14.52	14.70	6,833	14.636	1.24%
2017-11-23	0	0.242	0.241	0.245	0.241	0.242	106,000	25,592	0.2414	14.52	14.46	14.70	14.46	14.52	1,767	14.486	0.00%
2017-11-22	0	0.242	0.241	0.243	0.237	0.242	860,000	206,472	0.2401	14.52	14.46	14.58	14.22	14.52	14,333	14.405	0.83%
2017-11-21	0	0.240	0.235	0.240	0.232	0.240	834,000	198,004	0.2374	14.40	14.10	14.40	13.92	14.40	13,900	14.245	0.00%
2017-11-20	0	0.240	0.232	0.240	0.239	0.240	164,000	39,350	0.2399	14.40	13.92	14.40	14.34	14.40	2,733	14.396	0.00%
2017-11-17	0	0.240	0.239	0.240	0.237	0.241	392,000	94,046	0.2399	14.40	14.34	14.40	14.22	14.46	6,533	14.395	-0.41%
2017-11-16	0	0.241	0.241	0.244	0.228	0.241	202,000	48,402	0.2396	14.46	14.46	14.64	13.68	14.46	3,367	14.377	0.00%
2017-11-15	0	0.241	0.236	0.241	-	-	0	0	-	14.46	14.16	14.46	-	-	0	-	0.00%
2017-11-14	0	0.241	0.239	0.241	0.232	0.245	1,170,000	280,884	0.2401	14.46	14.34	14.46	13.92	14.70	19,500	14.404	0.00%
2017-11-13	0	0.241	0.241	0.246	0.240	0.243	342,000	82,196	0.2403	14.46	14.46	14.76	14.40	14.58	5,700	14.420	-1.63%
2017-11-10	0	0.245	0.245	0.250	0.240	0.245	56,000	13,690	0.2445	14.70	14.70	15.00	14.40	14.70	933	14.668	-0.41%
2017-11-09	0	0.246	0.245	0.249	0.246	0.246	150,000	36,900	0.2460	14.76	14.70	14.94	14.76	14.76	2,500	14.760	-1.20%
2017-11-08	0	0.249	0.248	0.250	0.248	0.250	448,000	111,616	0.2491	14.94	14.88	15.00	14.88	15.00	7,467	14.949	0.00%
2017-11-07	0	0.249	0.244	0.249	0.246	0.249	916,000	225,756	0.2465	14.94	14.64	14.94	14.76	14.94	15,267	14.788	1.22%
2017-11-06	0	0.246	0.242	0.249	0.246	0.246	170,000	41,820	0.2460	14.76	14.52	14.94	14.76	14.76	2,833	14.760	0.00%
2017-11-03	0	0.246	0.245	0.250	-	-	0	0	-	14.76	14.70	15.00	-	-	0	-	0.00%
2017-11-02	0	0.246	0.245	0.249	0.242	0.260	1,128,430	278,869	0.2471	14.76	14.70	14.94	14.52	15.60	18,807	14.828	-5.38%
2017-11-01	0	0.260	0.250	0.260	0.260	0.260	24,000	6,240	0.2600	15.60	15.00	15.60	15.60	15.60	400	15.600	1.96%
2017-10-31	0	0.255	0.255	0.260	0.250	0.260	300,000	76,400	0.2547	15.30	15.30	15.60	15.00	15.60	5,000	15.280	2.00%
2017-10-30	0	0.250	0.248	0.250	0.245	0.255	1,488,000	369,470	0.2483	15.00	14.88	15.00	14.70	15.30	24,800	14.898	-1.96%
2017-10-27	0	0.255	0.255	0.260	0.246	0.270	4,218,000	1,068,198	0.2532	15.30	15.30	15.60	14.76	16.20	70,300	15.195	2.00%
2017-10-26	0	0.250	0.250	0.255	0.237	0.255	964,000	238,724	0.2476	15.00	15.00	15.30	14.22	15.30	16,067	14.858	2.46%
2017-10-25	0	0.244	0.242	0.244	0.240	0.250	5,540,000	1,334,558	0.2409	14.64	14.52	14.64	14.40	15.00	92,333	14.454	2.95%
2017-10-24	0	0.237	0.235	0.238	0.234	0.238	1,018,000	239,234	0.2350	14.22	14.10	14.28	14.04	14.28	16,967	14.100	0.00%
2017-10-23	0	0.237	0.235	0.237	0.233	0.240	590,000	138,692	0.2351	14.22	14.10	14.22	13.98	14.40	9,833	14.104	-1.25%
2017-10-20	0	0.240	0.236	0.240	0.234	0.241	218,000	52,024	0.2386	14.40	14.16	14.40	14.04	14.46	3,633	14.319	0.00%
2017-10-19	0	0.240	0.237	0.240	0.240	0.241	762,000	183,472	0.2408	14.40	14.22	14.40	14.40	14.46	12,700	14.447	-1.64%
2017-10-18	0	0.244	0.242	0.244	0.240	0.245	2,332,000	564,970	0.2423	14.64	14.52	14.64	14.40	14.70	38,867	14.536	2.52%
2017-10-17	0	0.238	0.238	0.243	0.229	0.240	1,284,000	302,440	0.2355	14.28	14.28	14.58	13.74	14.40	21,400	14.133	3.93%
2017-10-16	0	0.229	0.229	0.234	0.228	0.230	194,000	44,328	0.2285	13.74	13.74	14.04	13.68	13.80	3,233	13.710	0.00%
2017-10-13	0	0.229	0.229	0.232	0.229	0.232	80,000	18,452	0.2307	13.74	13.74	13.92	13.74	13.92	1,333	13.839	0.44%
2017-10-12	0	0.228	0.228	0.230	0.225	0.231	420,000	95,366	0.2271	13.68	13.68	13.80	13.50	13.86	7,000	13.624	-0.87%
2017-10-11	0	0.230	0.228	0.231	0.226	0.233	1,236,000	283,006	0.2290	13.80	13.68	13.86	13.56	13.98	20,600	13.738	0.00%
2017-10-10	0	0.230	0.230	0.232	0.229	0.232	172,000	39,626	0.2304	13.80	13.80	13.92	13.74	13.92	2,867	13.823	0.00%
2017-10-09	0	0.230	0.228	0.233	0.225	0.234	1,248,000	288,046	0.2308	13.80	13.68	13.98	13.50	14.04	20,800	13.848	0.00%
2017-10-06	0	0.230	0.227	0.230	0.228	0.230	94,000	21,456	0.2283	13.80	13.62	13.80	13.68	13.80	1,567	13.695	-0.43%
2017-10-04	0	0.231	0.226	0.231	0.231	0.231	544,000	125,664	0.2310	13.86	13.56	13.86	13.86	13.86	9,067	13.860	0.87%
2017-10-03	0	0.229	0.229	0.231	0.223	0.229	636,000	143,488	0.2256	13.74	13.74	13.86	13.38	13.74	10,600	13.537	-0.43%
2017-09-29	0	0.230	0.227	0.230	0.220	0.243	1,028,000	234,928	0.2285	13.80	13.62	13.80	13.20	14.58	17,133	13.712	3.14%
2017-09-28	0	0.223	0.220	0.224	0.220	0.223	514,000	113,346	0.2205	13.38	13.20	13.44	13.20	13.38	8,567	13.231	1.36%
2017-09-27	0	0.220	0.216	0.225	0.220	0.227	200,000	44,070	0.2204	13.20	12.96	13.50	13.20	13.62	3,333	13.221	-0.45%
2017-09-26	0	0.221	0.219	0.221	0.216	0.221	532,000	115,272	0.2167	13.26	13.14	13.26	12.96	13.26	8,867	13.001	-0.45%
2017-09-25	0	0.222	0.217	0.222	0.218	0.226	712,000	158,760	0.2230	13.32	13.02	13.32	13.08	13.56	11,867	13.379	1.83%
2017-09-22	0	0.218	0.218	0.221	0.216	0.225	1,376,000	300,904	0.2187	13.08	13.08	13.26	12.96	13.50	22,933	13.121	-4.39%
2017-09-21	0	0.228	0.224	0.229	0.224	0.228	537,000	121,701	0.2266	13.68	13.44	13.74	13.44	13.68	8,950	13.598	1.79%
2017-09-20	0	0.224	0.224	0.227	0.223	0.224	360,000	80,534	0.2237	13.44	13.44	13.62	13.38	13.44	6,000	13.422	-1.75%
2017-09-19	0	0.228	0.223	0.228	0.225	0.229	694,000	157,420	0.2268	13.68	13.38	13.68	13.50	13.74	11,567	13.610	0.44%
2017-09-18	0	0.227	0.226	0.227	0.226	0.228	554,000	125,954	0.2274	13.62	13.56	13.62	13.56	13.68	9,233	13.641	-0.44%
2017-09-15	0	0.228	0.223	0.228	0.222	0.231	520,000	119,178	0.2292	13.68	13.38	13.68	13.32	13.86	8,667	13.751	-2.56%
2017-09-14	0	0.234	0.230	0.234	0.234	0.234	48,000	11,232	0.2340	14.04	13.80	14.04	14.04	14.04	800	14.040	0.86%
2017-09-13	0	0.232	0.230	0.232	0.232	0.233	414,000	96,262	0.2325	13.92	13.80	13.92	13.92	13.98	6,900	13.951	0.00%
2017-09-12	0	0.232	0.228	0.232	0.227	0.233	114,000	26,072	0.2287	13.92	13.68	13.92	13.62	13.98	1,900	13.722	-1.28%
2017-09-11	0	0.235	0.231	0.235	0.228	0.236	496,000	114,970	0.2318	14.10	13.86	14.10	13.68	14.16	8,267	13.908	0.00%
2017-09-08	0	0.235	0.235	0.240	0.229	0.234	324,000	74,506	0.2300	14.10	14.10	14.40	13.74	14.04	5,400	13.797	0.00%
2017-09-07	0	0.235	0.227	0.235	0.230	0.235	452,000	104,180	0.2305	14.10	13.62	14.10	13.80	14.10	7,533	13.829	2.17%
2017-09-06	0	0.230	0.230	0.233	0.227	0.238	1,632,000	382,668	0.2345	13.80	13.80	13.98	13.62	14.28	27,200	14.069	-3.36%
2017-09-05	0	0.238	0.233	0.238	0.232	0.238	490,000	116,392	0.2375	14.28	13.98	14.28	13.92	14.28	8,167	14.252	0.00%
2017-09-04	0	0.238	0.233	0.238	0.240	0.240	250,000	60,000	0.2400	14.28	13.98	14.28	14.40	14.40	4,167	14.400	-0.83%
2017-09-01	0	0.240	0.235	0.240	0.240	0.240	256,000	61,440	0.2400	14.40	14.10	14.40	14.40	14.40	4,267	14.400	0.00%
2017-08-31	0	0.240	0.236	0.240	0.236	0.240	122,000	29,100	0.2385	14.40	14.16	14.40	14.16	14.40	2,033	14.311	0.42%
2017-08-30	0	0.239	0.239	0.240	0.232	0.241	864,000	204,476	0.2367	14.34	14.34	14.40	13.92	14.46	14,400	14.200	-0.83%
2017-08-29	0	0.241	0.241	0.247	0.239	0.248	204,000	49,378	0.2420	14.46	14.46	14.82	14.34	14.88	3,400	14.523	-2.82%
2017-08-28	0	0.248	0.241	0.248	0.238	0.250	324,000	78,554	0.2425	14.88	14.46	14.88	14.28	15.00	5,400	14.547	1.64%
2017-08-25	0	0.244	0.244	0.249	0.243	0.255	349,318	85,996	0.2462	14.64	14.64	14.94	14.58	15.30	5,822	14.771	-1.61%
2017-08-24	0	0.248	0.245	0.248	0.226	0.250	6,032,000	1,438,454	0.2385	14.88	14.70	14.88	13.56	15.00	100,533	14.308	0.40%
2017-08-22	0	0.247	0.247	0.249	0.245	0.250	430,000	106,696	0.2481	14.82	14.82	14.94	14.70	15.00	7,167	14.888	0.00%
2017-08-21	0	0.247	0.246	0.249	0.235	0.250	7,472,000	1,830,384	0.2450	14.82	14.76	14.94	14.10	15.00	124,533	14.698	1.23%
2017-08-18	0	0.244	0.241	0.244	0.235	0.248	604,000	145,228	0.2404	14.64	14.46	14.64	14.10	14.88	10,067	14.427	-1.21%
2017-08-17	0	0.247	0.242	0.247	0.246	0.248	900,000	222,158	0.2468	14.82	14.52	14.82	14.76	14.88	15,000	14.811	0.82%
2017-08-16	0	0.245	0.244	0.247	0.236	0.249	6,960,000	1,690,256	0.2429	14.70	14.64	14.82	14.16	14.94	116,000	14.571	-0.81%
2017-08-15	0	0.247	0.245	0.247	0.247	0.250	2,130,000	526,440	0.2472	14.82	14.70	14.82	14.82	15.00	35,500	14.829	-3.14%
2017-08-14	0	0.255	0.245	0.260	0.232	0.255	6,186,000	1,523,686	0.2463	15.30	14.70	15.60	13.92	15.30	103,100	14.779	2.82%
2017-08-11	0	0.248	0.231	0.248	0.246	0.248	820,000	203,060	0.2476	14.88	13.86	14.88	14.76	14.88	13,667	14.858	0.40%
2017-08-10	0	0.247	0.240	0.247	0.242	0.248	1,320,000	325,968	0.2469	14.82	14.40	14.82	14.52	14.88	22,000	14.817	6.93%
2017-08-09	0	0.231	0.231	0.236	0.230	0.240	548,000	128,432	0.2344	13.86	13.86	14.16	13.80	14.40	9,133	14.062	-4.15%
2017-08-08	0	0.241	0.241	0.245	0.241	0.248	526,000	128,484	0.2443	14.46	14.46	14.70	14.46	14.88	8,767	14.656	-1.23%
2017-08-07	0	0.244	0.242	0.248	0.240	0.260	3,050,000	779,708	0.2556	14.64	14.52	14.88	14.40	15.60	50,833	15.339	7.96%
2017-08-04	0	0.226	0.226	0.229	-	-	0	0	-	13.56	13.56	13.74	-	-	0	-	0.00%
2017-08-03	0	0.226	0.222	0.230	0.220	0.226	1,778,000	394,052	0.2216	13.56	13.32	13.80	13.20	13.56	29,633	13.298	2.26%
2017-08-02	0	0.221	0.221	0.226	0.217	0.220	348,000	76,158	0.2188	13.26	13.26	13.56	13.02	13.20	5,800	13.131	0.45%
2017-08-01	0	0.220	0.218	0.227	0.217	0.220	760,000	166,710	0.2194	13.20	13.08	13.62	13.02	13.20	12,667	13.161	0.46%
2017-07-31	0	0.219	0.217	0.220	0.219	0.220	622,000	136,318	0.2192	13.14	13.02	13.20	13.14	13.20	10,367	13.150	-0.45%
2017-07-28	0	0.220	0.218	0.220	0.217	0.220	278,000	60,982	0.2194	13.20	13.08	13.20	13.02	13.20	4,633	13.162	0.00%
2017-07-27	0	0.220	0.220	0.221	0.208	0.216	440,000	93,636	0.2128	13.20	13.20	13.26	12.48	12.96	7,333	12.769	0.46%
2017-07-26	0	0.219	0.212	0.219	0.207	0.219	52,000	11,210	0.2156	13.14	12.72	13.14	12.42	13.14	867	12.935	1.86%
2017-07-25	0	0.215	0.210	0.215	0.215	0.218	348,000	74,890	0.2152	12.90	12.60	12.90	12.90	13.08	5,800	12.912	0.00%
2017-07-24	0	0.215	0.215	0.221	0.212	0.214	398,000	84,904	0.2133	12.90	12.90	13.26	12.72	12.84	6,633	12.800	-2.71%
2017-07-21	0	0.221	0.215	0.221	0.214	0.221	2,096,000	450,930	0.2151	13.26	12.90	13.26	12.84	13.26	34,933	12.908	0.00%
2017-07-20	0	0.221	0.221	0.228	0.215	0.220	128,000	27,968	0.2185	13.26	13.26	13.68	12.90	13.20	2,133	13.110	0.45%
2017-07-19	0	0.220	0.220	0.227	0.216	0.236	2,142,000	495,500	0.2313	13.20	13.20	13.62	12.96	14.16	35,700	13.880	0.92%
2017-07-18	0	0.218	0.218	0.227	0.216	0.217	120,000	26,000	0.2167	13.08	13.08	13.62	12.96	13.02	2,000	13.000	-3.54%
2017-07-17	0	0.226	0.226	0.227	0.216	0.216	12,000	2,592	0.2160	13.56	13.56	13.62	12.96	12.96	200	12.960	-0.88%
2017-07-14	0	0.228	0.219	0.228	0.218	0.230	336,000	77,034	0.2293	13.68	13.14	13.68	13.08	13.80	5,600	13.756	3.64%
2017-07-13	0	0.220	0.220	0.230	0.220	0.225	50,000	11,060	0.2212	13.20	13.20	13.80	13.20	13.50	833	13.272	-2.22%
2017-07-12	0	0.225	0.220	0.225	0.220	0.225	1,158,000	255,000	0.2202	13.50	13.20	13.50	13.20	13.50	19,300	13.212	0.00%
2017-07-11	0	0.225	0.222	0.225	0.221	0.231	246,000	54,918	0.2232	13.50	13.32	13.50	13.26	13.86	4,100	13.395	0.45%
2017-07-10	0	0.224	0.221	0.225	0.220	0.224	136,000	30,036	0.2209	13.44	13.26	13.50	13.20	13.44	2,267	13.251	-2.18%
2017-07-07	0	0.229	0.225	0.229	0.210	0.229	360,000	81,220	0.2256	13.74	13.50	13.74	12.60	13.74	6,000	13.537	4.09%
2017-07-06	0	0.220	0.220	0.222	0.210	0.219	1,072,000	227,854	0.2126	13.20	13.20	13.32	12.60	13.14	17,867	12.753	0.46%
2017-07-05	0	0.219	0.205	0.219	0.219	0.220	12,000	2,636	0.2197	13.14	12.30	13.14	13.14	13.20	200	13.180	0.92%
2017-07-04	0	0.217	0.213	0.218	0.217	0.222	542,000	118,640	0.2189	13.02	12.78	13.08	13.02	13.32	9,033	13.134	-0.91%
2017-07-03	0	0.219	0.216	0.219	0.215	0.225	242,000	53,678	0.2218	13.14	12.96	13.14	12.90	13.50	4,033	13.309	-1.79%
2017-06-30	0	0.223	0.217	0.223	0.215	0.232	224,000	50,308	0.2246	13.38	13.02	13.38	12.90	13.92	3,733	13.475	4.21%
2017-06-29	0	0.214	0.212	0.215	0.212	0.215	1,194,000	253,382	0.2122	12.84	12.72	12.90	12.72	12.90	19,900	12.733	1.90%
2017-06-28	0	0.210	0.205	0.210	0.209	0.218	7,260,450	1,533,702	0.2112	12.60	12.30	12.60	12.54	13.08	121,008	12.674	-4.55%
2017-06-27	0	0.220	0.219	0.220	0.220	0.235	2,072,000	467,276	0.2255	13.20	13.14	13.20	13.20	14.10	34,533	13.531	-5.98%
2017-06-26	0	0.234	0.230	0.234	0.230	0.235	674,000	155,690	0.2310	14.04	13.80	14.04	13.80	14.10	11,233	13.860	1.74%
2017-06-23	0	0.230	0.230	0.236	0.230	0.236	816,000	191,304	0.2344	13.80	13.80	14.16	13.80	14.16	13,600	14.066	0.44%
2017-06-22	0	0.229	0.226	0.230	0.222	0.234	1,792,000	406,746	0.2270	13.74	13.56	13.80	13.32	14.04	29,867	13.619	-0.43%
2017-06-21	0	0.230	0.228	0.231	0.222	0.234	1,604,000	362,070	0.2257	13.80	13.68	13.86	13.32	14.04	26,733	13.544	-2.13%
2017-06-20	0	0.235	0.229	0.235	0.228	0.239	1,240,000	287,906	0.2322	14.10	13.74	14.10	13.68	14.34	20,667	13.931	-1.67%
2017-06-19	0	0.239	0.238	0.240	0.238	0.240	310,000	74,000	0.2387	14.34	14.28	14.40	14.28	14.40	5,167	14.323	-1.65%
2017-06-16	0	0.243	0.238	0.248	-	-	0	0	-	14.58	14.28	14.88	-	-	0	-	0.00%
2017-06-15	0	0.243	0.237	0.243	0.243	0.243	7,986	1,910	0.2392	14.58	14.22	14.58	14.58	14.58	133	14.350	-0.82%
2017-06-14	0	0.245	0.241	0.246	0.238	0.246	1,298,000	311,160	0.2397	14.70	14.46	14.76	14.28	14.76	21,633	14.383	2.08%
2017-06-13	0	0.240	0.238	0.248	0.238	0.249	1,348,000	323,840	0.2402	14.40	14.28	14.88	14.28	14.94	22,467	14.414	0.84%
2017-06-12	0	0.238	0.237	0.243	0.238	0.243	210,000	50,260	0.2393	14.28	14.22	14.58	14.28	14.58	3,500	14.360	-0.83%
2017-06-09	0	0.240	0.240	0.241	0.239	0.243	138,000	33,400	0.2420	14.40	14.40	14.46	14.34	14.58	2,300	14.522	-1.23%
2017-06-08	0	0.243	0.236	0.243	0.238	0.243	302,000	72,246	0.2392	14.58	14.16	14.58	14.28	14.58	5,033	14.354	0.00%
2017-06-07	0	0.243	0.240	0.243	0.238	0.245	78,000	18,752	0.2404	14.58	14.40	14.58	14.28	14.70	1,300	14.425	1.67%
2017-06-06	0	0.239	0.238	0.249	0.239	0.250	826,000	204,286	0.2473	14.34	14.28	14.94	14.34	15.00	13,767	14.839	-2.45%
2017-06-05	0	0.245	0.242	0.245	0.241	0.246	702,000	171,300	0.2440	14.70	14.52	14.70	14.46	14.76	11,700	14.641	0.00%
2017-06-02	0	0.245	0.240	0.250	0.245	0.250	578,000	142,910	0.2472	14.70	14.40	15.00	14.70	15.00	9,633	14.835	-2.00%
2017-06-01	0	0.250	0.243	0.250	0.243	0.250	1,440,000	358,750	0.2491	15.00	14.58	15.00	14.58	15.00	24,000	14.948	0.81%
2017-05-31	0	0.248	0.245	0.248	0.245	0.250	122,000	30,430	0.2494	14.88	14.70	14.88	14.70	15.00	2,033	14.966	-0.80%
2017-05-29	0	0.250	0.246	0.250	0.250	0.250	570,000	142,500	0.2500	15.00	14.76	15.00	15.00	15.00	9,500	15.000	0.00%
2017-05-26	0	0.250	0.249	0.250	0.245	0.255	144,000	35,418	0.2460	15.00	14.94	15.00	14.70	15.30	2,400	14.758	0.00%
2017-05-25	0	0.250	0.243	0.250	0.250	0.250	1,006,000	251,500	0.2500	15.00	14.58	15.00	15.00	15.00	16,767	15.000	0.40%
2017-05-24	0	0.249	0.249	0.250	0.244	0.250	446,000	111,394	0.2498	14.94	14.94	15.00	14.64	15.00	7,433	14.986	-0.40%
2017-05-23	0	0.250	0.243	0.250	0.247	0.255	1,100,000	276,264	0.2511	15.00	14.58	15.00	14.82	15.30	18,333	15.069	1.63%
2017-05-22	0	0.246	0.246	0.248	0.236	0.240	702,000	167,160	0.2381	14.76	14.76	14.88	14.16	14.40	11,700	14.287	0.41%
2017-05-19	0	0.245	0.239	0.245	0.236	0.245	58,000	13,894	0.2396	14.70	14.34	14.70	14.16	14.70	967	14.373	1.24%
2017-05-18	0	0.242	0.240	0.243	0.242	0.247	510,000	123,872	0.2429	14.52	14.40	14.58	14.52	14.82	8,500	14.573	-1.22%
2017-05-17	0	0.245	0.239	0.245	0.243	0.245	10,000	2,438	0.2438	14.70	14.34	14.70	14.58	14.70	167	14.628	2.51%
2017-05-16	0	0.239	0.239	0.244	0.236	0.244	700,000	165,266	0.2361	14.34	14.34	14.64	14.16	14.64	11,667	14.166	0.42%
2017-05-15	0	0.238	0.238	0.245	-	-	0	0	-	14.28	14.28	14.70	-	-	0	-	0.00%
2017-05-12	0	0.238	0.236	0.242	0.238	0.248	1,284,000	310,650	0.2419	14.28	14.16	14.52	14.28	14.88	21,400	14.516	-4.80%
2017-05-11	0	0.250	0.250	0.260	0.247	0.249	160,000	39,816	0.2489	15.00	15.00	15.60	14.82	14.94	2,667	14.931	0.40%
2017-05-10	0	0.249	0.250	0.255	0.245	0.250	390,000	96,068	0.2463	14.94	15.00	15.30	14.70	15.00	6,500	14.780	-0.40%
2017-05-09	0	0.250	0.250	0.255	0.247	0.247	184,000	45,508	0.2473	15.00	15.00	15.30	14.82	14.82	3,067	14.840	0.00%
2017-05-08	0	0.250	0.245	0.250	0.245	0.250	150,000	37,244	0.2483	15.00	14.70	15.00	14.70	15.00	2,500	14.898	0.00%
2017-05-05	0	0.250	0.247	0.255	0.250	0.260	916,000	229,440	0.2505	15.00	14.82	15.30	15.00	15.60	15,267	15.029	-1.96%
2017-05-04	0	0.255	0.250	0.260	0.255	0.260	600,000	154,500	0.2575	15.30	15.00	15.60	15.30	15.60	10,000	15.450	0.00%
2017-05-02	0	0.255	0.255	0.260	0.250	0.260	616,000	157,600	0.2558	15.30	15.30	15.60	15.00	15.60	10,267	15.351	-1.92%
2017-04-28	0	0.260	0.250	0.260	0.255	0.260	140,000	36,360	0.2597	15.60	15.00	15.60	15.30	15.60	2,333	15.583	4.00%
2017-04-27	0	0.250	0.250	0.260	0.250	0.250	8,000	2,000	0.2500	15.00	15.00	15.60	15.00	15.00	133	15.000	0.81%
2017-04-26	0	0.248	0.245	0.255	0.245	0.250	66,000	16,268	0.2465	14.88	14.70	15.30	14.70	15.00	1,100	14.789	-0.80%
2017-04-25	0	0.250	0.248	0.255	0.247	0.255	4,078,000	1,019,950	0.2501	15.00	14.88	15.30	14.82	15.30	67,967	15.007	0.00%
2017-04-24	0	0.250	0.250	0.255	0.250	0.260	724,000	183,040	0.2528	15.00	15.00	15.30	15.00	15.60	12,067	15.169	-3.85%
2017-04-21	0	0.260	0.255	0.260	0.255	0.260	553,000	143,175	0.2589	15.60	15.30	15.60	15.30	15.60	9,217	15.534	0.00%
2017-04-20	0	0.260	0.260	0.265	0.255	0.270	1,568,000	405,180	0.2584	15.60	15.60	15.90	15.30	16.20	26,133	15.504	-3.70%
2017-04-19	0	0.270	0.255	0.270	0.270	0.275	1,248,000	339,460	0.2720	16.20	15.30	16.20	16.20	16.50	20,800	16.320	0.00%
2017-04-18	0	0.270	0.270	0.275	0.270	0.275	1,608,000	436,110	0.2712	16.20	16.20	16.50	16.20	16.50	26,800	16.273	0.00%
2017-04-13	0	0.270	0.270	0.275	0.260	0.280	2,412,000	658,100	0.2728	16.20	16.20	16.50	15.60	16.80	40,200	16.371	3.85%
2017-04-12	0	0.260	0.255	0.260	0.265	0.265	2,000	530	0.2650	15.60	15.30	15.60	15.90	15.90	33	15.900	0.00%
2017-04-11	0	0.260	0.255	0.265	0.250	0.270	5,504,000	1,436,240	0.2609	15.60	15.30	15.90	15.00	16.20	91,733	15.657	-3.70%
2017-04-10	0	0.270	0.270	0.275	0.270	0.275	1,156,000	312,130	0.2700	16.20	16.20	16.50	16.20	16.50	19,267	16.201	3.85%
2017-04-07	0	0.260	0.260	0.270	0.255	0.260	450,000	116,960	0.2599	15.60	15.60	16.20	15.30	15.60	7,500	15.595	1.96%
2017-04-06	0	0.255	0.255	0.260	0.255	0.260	1,212,000	312,770	0.2581	15.30	15.30	15.60	15.30	15.60	20,200	15.484	-1.92%
2017-04-05	0	0.260	0.250	0.265	0.250	0.265	2,228,000	567,860	0.2549	15.60	15.00	15.90	15.00	15.90	37,133	15.292	0.00%
2017-04-03	0	0.260	0.260	0.270	0.260	0.265	1,150,000	300,000	0.2609	15.60	15.60	16.20	15.60	15.90	19,167	15.652	-3.70%
2017-03-31	0	0.270	0.265	0.270	0.270	0.270	180,000	48,600	0.2700	16.20	15.90	16.20	16.20	16.20	3,000	16.200	3.85%
2017-03-30	0	0.260	0.260	0.270	0.260	0.285	3,094,000	841,730	0.2721	15.60	15.60	16.20	15.60	17.10	51,567	16.323	-1.89%
2017-03-29	0	0.265	0.260	0.265	0.265	0.270	240,000	64,550	0.2690	15.90	15.60	15.90	15.90	16.20	4,000	16.138	-3.64%
2017-03-28	0	0.275	0.270	0.275	0.265	0.275	1,986,000	534,750	0.2693	16.50	16.20	16.50	15.90	16.50	33,100	16.156	0.00%
2017-03-27	0	0.275	0.270	0.275	0.270	0.280	2,708,092	753,503	0.2782	16.50	16.20	16.50	16.20	16.80	45,135	16.694	-1.79%
2017-03-24	0	0.280	0.270	0.280	0.275	0.280	2,874,000	793,620	0.2761	16.80	16.20	16.80	16.50	16.80	47,900	16.568	1.82%
2017-03-23	0	0.275	0.275	0.280	0.270	0.280	1,436,000	394,140	0.2745	16.50	16.50	16.80	16.20	16.80	23,933	16.468	-1.79%
2017-03-22	0	0.280	0.275	0.280	0.270	0.280	2,070,000	577,440	0.2790	16.80	16.50	16.80	16.20	16.80	34,500	16.737	0.00%
2017-03-21	0	0.280	0.275	0.280	0.280	0.280	111,317	31,142	0.2798	16.80	16.50	16.80	16.80	16.80	1,855	16.786	1.82%
2017-03-20	0	0.275	0.270	0.275	0.270	0.275	726,000	196,540	0.2707	16.50	16.20	16.50	16.20	16.50	12,100	16.243	0.00%
2017-03-17	0	0.275	0.270	0.275	0.270	0.280	1,140,000	309,900	0.2718	16.50	16.20	16.50	16.20	16.80	19,000	16.311	0.00%
2017-03-16	0	0.275	0.270	0.280	0.270	0.285	4,918,000	1,362,790	0.2771	16.50	16.20	16.80	16.20	17.10	81,967	16.626	5.77%
2017-03-15	0	0.260	0.260	0.265	0.260	0.270	1,226,000	326,670	0.2665	15.60	15.60	15.90	15.60	16.20	20,433	15.987	-1.89%
2017-03-14	0	0.265	0.265	0.270	0.260	0.275	5,008,000	1,339,460	0.2675	15.90	15.90	16.20	15.60	16.50	83,467	16.048	-5.36%
2017-03-13	0	0.280	0.280	0.285	0.280	0.285	979,141	275,386	0.2813	16.80	16.80	17.10	16.80	17.10	16,319	16.875	-1.75%
2017-03-10	0	0.285	0.280	0.285	0.265	0.285	2,214,000	607,640	0.2745	17.10	16.80	17.10	15.90	17.10	36,900	16.467	7.55%
2017-03-09	0	0.265	0.265	0.270	0.265	0.280	2,840,000	764,470	0.2692	15.90	15.90	16.20	15.90	16.80	47,333	16.151	-5.36%
2017-03-08	0	0.280	0.280	0.285	0.265	0.285	5,876,000	1,622,440	0.2761	16.80	16.80	17.10	15.90	17.10	97,933	16.567	1.82%
2017-03-07	0	0.275	0.275	0.280	0.275	0.295	8,294,000	2,347,500	0.2830	16.50	16.50	16.80	16.50	17.70	138,233	16.982	0.00%
2017-03-06	0	0.275	0.265	0.275	0.238	0.285	10,978,000	2,939,966	0.2678	16.50	15.90	16.50	14.28	17.10	182,967	16.068	16.03%
2017-03-03	0	0.237	0.237	0.238	0.237	0.238	640,000	152,298	0.2380	14.22	14.22	14.28	14.22	14.28	10,667	14.278	-0.42%
2017-03-02	0	0.238	0.236	0.238	0.236	0.240	1,009,407	240,109	0.2379	14.28	14.16	14.28	14.16	14.40	16,823	14.272	0.00%
2017-03-01	0	0.238	0.238	0.240	0.238	0.241	368,000	88,374	0.2401	14.28	14.28	14.40	14.28	14.46	6,133	14.409	-1.65%
2017-02-28	0	0.242	0.240	0.242	0.242	0.242	114,000	27,588	0.2420	14.52	14.40	14.52	14.52	14.52	1,900	14.520	0.41%
2017-02-27	0	0.241	0.237	0.242	0.235	0.241	450,000	108,060	0.2401	14.46	14.22	14.52	14.10	14.46	7,500	14.408	0.00%
2017-02-24	0	0.241	0.237	0.241	0.237	0.241	144,000	34,544	0.2399	14.46	14.22	14.46	14.22	14.46	2,400	14.393	0.00%
2017-02-23	0	0.241	0.238	0.241	0.239	0.241	192,000	46,152	0.2404	14.46	14.28	14.46	14.34	14.46	3,200	14.423	0.00%
2017-02-22	0	0.241	0.240	0.242	0.237	0.242	1,556,000	375,452	0.2413	14.46	14.40	14.52	14.22	14.52	25,933	14.478	-0.41%
2017-02-21	0	0.242	0.242	0.243	0.241	0.242	100,000	24,170	0.2417	14.52	14.52	14.58	14.46	14.52	1,667	14.502	0.41%
2017-02-20	0	0.241	0.241	0.244	0.240	0.241	442,000	106,152	0.2402	14.46	14.46	14.64	14.40	14.46	7,367	14.410	-0.41%
2017-02-17	0	0.242	0.241	0.244	0.241	0.242	352,000	85,072	0.2417	14.52	14.46	14.64	14.46	14.52	5,867	14.501	-0.82%
2017-02-16	0	0.244	0.243	0.245	0.243	0.250	2,192,000	537,014	0.2450	14.64	14.58	14.70	14.58	15.00	36,533	14.699	-2.40%
2017-02-15	0	0.250	0.248	0.250	0.243	0.250	830,000	204,504	0.2464	15.00	14.88	15.00	14.58	15.00	13,833	14.783	2.46%
2017-02-14	0	0.244	0.244	0.248	0.243	0.250	988,000	241,528	0.2445	14.64	14.64	14.88	14.58	15.00	16,467	14.668	-2.40%
2017-02-13	0	0.250	0.245	0.255	0.240	0.250	192,000	47,306	0.2464	15.00	14.70	15.30	14.40	15.00	3,200	14.783	2.04%
2017-02-10	0	0.245	0.242	0.246	0.239	0.245	342,000	82,108	0.2401	14.70	14.52	14.76	14.34	14.70	5,700	14.405	2.51%
2017-02-09	0	0.239	0.239	0.245	0.238	0.239	108,000	25,760	0.2385	14.34	14.34	14.70	14.28	14.34	1,800	14.311	-1.24%
2017-02-08	0	0.242	0.241	0.243	0.239	0.243	420,000	101,306	0.2412	14.52	14.46	14.58	14.34	14.58	7,000	14.472	-0.82%
2017-02-07	0	0.244	0.241	0.245	0.240	0.244	192,000	46,342	0.2414	14.64	14.46	14.70	14.40	14.64	3,200	14.482	0.41%
2017-02-06	0	0.243	0.243	0.245	0.242	0.246	238,000	58,210	0.2446	14.58	14.58	14.70	14.52	14.76	3,967	14.675	-0.82%
2017-02-03	0	0.245	0.242	0.245	-	-	0	0	-	14.70	14.52	14.70	-	-	0	-	0.00%
2017-02-02	0	0.245	0.243	0.250	-	-	600	143	0.2383	14.70	14.58	15.00	-	-	10	14.300	0.00%
2017-02-01	0	0.245	0.245	0.247	0.242	0.245	232,000	56,150	0.2420	14.70	14.70	14.82	14.52	14.70	3,867	14.522	-0.81%
2017-01-27	0	0.247	0.244	0.248	-	-	0	0	-	14.82	14.64	14.88	-	-	0	-	0.00%
2017-01-26	0	0.247	0.244	0.247	0.242	0.247	102,000	24,858	0.2437	14.82	14.64	14.82	14.52	14.82	1,700	14.622	-0.40%
2017-01-25	0	0.248	0.241	0.248	0.248	0.248	6,000	1,488	0.2480	14.88	14.46	14.88	14.88	14.88	100	14.880	0.00%
2017-01-24	0	0.248	0.246	0.248	0.242	0.248	300,000	73,700	0.2457	14.88	14.76	14.88	14.52	14.88	5,000	14.740	-0.80%
2017-01-23	0	0.250	0.241	0.250	0.241	0.250	88,000	21,394	0.2431	15.00	14.46	15.00	14.46	15.00	1,467	14.587	1.21%
2017-01-20	0	0.247	0.245	0.249	-	-	0	0	-	14.82	14.70	14.94	-	-	0	-	0.00%
2017-01-19	0	0.247	0.245	0.249	-	-	0	0	-	14.82	14.70	14.94	-	-	0	-	0.00%
2017-01-18	0	0.247	0.246	0.250	-	-	0	0	-	14.82	14.76	15.00	-	-	0	-	0.00%
2017-01-17	0	0.247	0.244	0.247	0.247	0.247	170,000	41,990	0.2470	14.82	14.64	14.82	14.82	14.82	2,833	14.820	0.41%
2017-01-16	0	0.246	0.241	0.248	0.246	0.247	50,000	12,330	0.2466	14.76	14.46	14.88	14.76	14.82	833	14.796	0.41%
2017-01-13	0	0.245	0.245	0.248	0.240	0.255	220,268	54,472	0.2473	14.70	14.70	14.88	14.40	15.30	3,671	14.838	-2.00%
2017-01-12	0	0.250	0.248	0.250	0.247	0.250	32,000	7,940	0.2481	15.00	14.88	15.00	14.82	15.00	533	14.888	0.00%
2017-01-11	0	0.250	0.248	0.255	0.247	0.250	120,000	29,790	0.2483	15.00	14.88	15.30	14.82	15.00	2,000	14.895	0.00%
2017-01-10	0	0.250	0.248	0.255	0.247	0.255	396,000	99,990	0.2525	15.00	14.88	15.30	14.82	15.30	6,600	15.150	1.21%
2017-01-09	0	0.247	0.247	0.250	0.247	0.248	50,000	12,370	0.2474	14.82	14.82	15.00	14.82	14.88	833	14.844	-0.80%
2017-01-06	0	0.249	0.249	0.255	0.249	0.249	2,500	618	0.2472	14.94	14.94	15.30	14.94	14.94	42	14.832	-2.35%
2017-01-05	0	0.255	0.249	0.260	0.247	0.260	3,366,000	839,102	0.2493	15.30	14.94	15.60	14.82	15.60	56,100	14.957	2.41%
2017-01-04	0	0.249	0.249	0.270	0.246	0.250	108,000	26,722	0.2474	14.94	14.94	16.20	14.76	15.00	1,800	14.846	-0.40%
2017-01-03	0	0.250	0.250	0.270	0.250	0.270	398,000	99,580	0.2502	15.00	15.00	16.20	15.00	16.20	6,633	15.012	-3.85%
2016-12-30	0	0.260	0.250	0.260	0.265	0.265	6,000	1,590	0.2650	15.60	15.00	15.60	15.90	15.90	100	15.900	1.96%
2016-12-29	0	0.255	0.250	0.260	-	-	0	0	-	15.30	15.00	15.60	-	-	0	-	0.00%
2016-12-28	0	0.255	0.248	0.265	-	-	0	0	-	15.30	14.88	15.90	-	-	0	-	0.00%
2016-12-23	0	0.255	0.255	0.260	0.250	0.255	490,000	124,780	0.2547	15.30	15.30	15.60	15.00	15.30	8,167	15.279	2.41%
2016-12-22	0	0.249	0.249	0.255	0.245	0.255	1,430,000	355,776	0.2488	14.94	14.94	15.30	14.70	15.30	23,833	14.928	-4.23%
2016-12-21	0	0.260	0.250	0.260	0.250	0.260	162,000	40,520	0.2501	15.60	15.00	15.60	15.00	15.60	2,700	15.007	0.00%
2016-12-20	0	0.260	0.255	0.265	0.250	0.260	838,000	215,640	0.2573	15.60	15.30	15.90	15.00	15.60	13,967	15.440	0.00%
2016-12-19	0	0.260	0.255	0.260	0.250	0.260	40,000	10,200	0.2550	15.60	15.30	15.60	15.00	15.60	667	15.300	0.00%
2016-12-16	0	0.260	0.255	0.260	0.250	0.260	1,634,000	410,800	0.2514	15.60	15.30	15.60	15.00	15.60	27,233	15.084	0.00%
2016-12-15	0	0.260	0.250	0.260	0.255	0.260	264,000	67,990	0.2575	15.60	15.00	15.60	15.30	15.60	4,400	15.452	0.00%
2016-12-14	0	0.260	0.255	0.260	0.255	0.260	114,000	29,350	0.2575	15.60	15.30	15.60	15.30	15.60	1,900	15.447	-1.89%
2016-12-13	0	0.265	0.260	0.270	-	-	0	0	-	15.90	15.60	16.20	-	-	0	-	0.00%
2016-12-12	0	0.265	0.265	0.270	0.260	0.265	406,000	105,590	0.2601	15.90	15.90	16.20	15.60	15.90	6,767	15.604	0.00%
2016-12-09	0	0.265	0.260	0.270	0.260	0.265	50,000	13,050	0.2610	15.90	15.60	16.20	15.60	15.90	833	15.660	-1.85%
2016-12-08	0	0.270	0.265	0.270	0.260	0.270	70,000	18,370	0.2624	16.20	15.90	16.20	15.60	16.20	1,167	15.746	1.89%
2016-12-07	0	0.265	0.265	0.270	0.260	0.270	50,000	13,200	0.2640	15.90	15.90	16.20	15.60	16.20	833	15.840	0.00%
2016-12-06	0	0.265	0.265	0.270	0.260	0.260	222,000	57,720	0.2600	15.90	15.90	16.20	15.60	15.60	3,700	15.600	-1.85%
2016-12-05	0	0.270	0.260	0.270	0.265	0.275	390,000	103,810	0.2662	16.20	15.60	16.20	15.90	16.50	6,500	15.971	1.89%
2016-12-02	0	0.265	0.265	0.270	0.265	0.265	156,000	41,340	0.2650	15.90	15.90	16.20	15.90	15.90	2,600	15.900	-1.85%
2016-12-01	0	0.270	0.265	0.270	0.270	0.275	250,000	67,510	0.2700	16.20	15.90	16.20	16.20	16.50	4,167	16.202	1.89%
2016-11-30	0	0.265	0.265	0.270	0.265	0.275	512,000	137,920	0.2694	15.90	15.90	16.20	15.90	16.50	8,533	16.163	-1.85%
2016-11-29	0	0.270	0.270	0.275	0.265	0.265	40,000	10,600	0.2650	16.20	16.20	16.50	15.90	15.90	667	15.900	0.00%
2016-11-28	0	0.270	0.270	0.275	0.265	0.270	666,000	178,610	0.2682	16.20	16.20	16.50	15.90	16.20	11,100	16.091	0.00%
2016-11-25	0	0.270	0.265	0.275	0.270	0.270	180,000	48,600	0.2700	16.20	15.90	16.50	16.20	16.20	3,000	16.200	0.00%
2016-11-24	0	0.270	0.270	0.275	0.270	0.270	90,000	24,300	0.2700	16.20	16.20	16.50	16.20	16.20	1,500	16.200	1.89%
2016-11-23	0	0.265	0.260	0.265	0.260	0.265	554,000	144,470	0.2608	15.90	15.60	15.90	15.60	15.90	9,233	15.647	-1.85%
2016-11-22	0	0.270	0.270	0.275	0.265	0.275	144,000	38,390	0.2666	16.20	16.20	16.50	15.90	16.50	2,400	15.996	1.89%
2016-11-21	0	0.265	0.265	0.275	0.265	0.265	150,000	39,750	0.2650	15.90	15.90	16.50	15.90	15.90	2,500	15.900	0.00%
2016-11-18	0	0.265	0.265	0.275	0.260	0.265	290,000	76,630	0.2642	15.90	15.90	16.50	15.60	15.90	4,833	15.854	0.00%
2016-11-17	0	0.265	0.265	0.275	0.255	0.265	2,142,000	558,060	0.2605	15.90	15.90	16.50	15.30	15.90	35,700	15.632	0.00%
2016-11-16	0	0.265	0.260	0.270	0.260	0.270	3,096,000	825,780	0.2667	15.90	15.60	16.20	15.60	16.20	51,600	16.003	-1.85%
2016-11-15	0	0.270	0.270	0.275	0.265	0.290	4,818,000	1,312,300	0.2724	16.20	16.20	16.50	15.90	17.40	80,300	16.342	-8.47%
2016-11-14	0	0.295	0.285	0.295	0.285	0.315	4,256,000	1,267,770	0.2979	17.70	17.10	17.70	17.10	18.90	70,933	17.873	5.36%
2016-11-11	0	0.280	0.275	0.280	0.275	0.280	308,000	86,200	0.2799	16.80	16.50	16.80	16.50	16.80	5,133	16.792	0.00%
2016-11-10	0	0.280	0.280	0.290	0.280	0.290	330,000	92,660	0.2808	16.80	16.80	17.40	16.80	17.40	5,500	16.847	0.00%
2016-11-09	0	0.280	0.270	0.280	0.275	0.285	1,050,000	292,400	0.2785	16.80	16.20	16.80	16.50	17.10	17,500	16.709	-1.75%
2016-11-08	0	0.285	0.285	0.290	0.285	0.310	1,422,000	420,390	0.2956	17.10	17.10	17.40	17.10	18.60	23,700	17.738	-1.72%
2016-11-07	0	0.290	0.280	0.290	0.285	0.290	376,000	107,970	0.2872	17.40	16.80	17.40	17.10	17.40	6,267	17.229	1.75%
2016-11-04	0	0.285	0.280	0.285	0.285	0.305	918,000	270,720	0.2949	17.10	16.80	17.10	17.10	18.30	15,300	17.694	-1.72%
2016-11-03	0	0.290	0.280	0.290	0.290	0.290	8,000	2,320	0.2900	17.40	16.80	17.40	17.40	17.40	133	17.400	-1.69%
2016-11-02	0	0.295	0.280	0.295	0.280	0.300	62,000	18,520	0.2987	17.70	16.80	17.70	16.80	18.00	1,033	17.923	-1.67%
2016-11-01	0	0.300	0.285	0.300	0.295	0.305	998,000	297,700	0.2983	18.00	17.10	18.00	17.70	18.30	16,633	17.898	1.69%
2016-10-31	0	0.295	0.290	0.295	0.265	0.300	2,526,370	727,289	0.2879	17.70	17.40	17.70	15.90	18.00	42,106	17.273	9.26%
2016-10-28	0	0.270	0.265	0.280	0.270	0.275	984,000	268,180	0.2725	16.20	15.90	16.80	16.20	16.50	16,400	16.352	-1.82%
2016-10-27	0	0.275	0.270	0.280	-	-	0	0	-	16.50	16.20	16.80	-	-	0	-	0.00%
2016-10-26	0	0.275	0.275	0.280	0.275	0.290	1,648,000	462,790	0.2808	16.50	16.50	16.80	16.50	17.40	27,467	16.849	0.00%
2016-10-25	0	0.275	0.275	0.280	0.265	0.275	718,000	193,740	0.2698	16.50	16.50	16.80	15.90	16.50	11,967	16.190	-1.79%
2016-10-24	0	0.280	0.280	0.285	0.270	0.285	422,000	119,750	0.2838	16.80	16.80	17.10	16.20	17.10	7,033	17.026	3.70%
2016-10-20	0	0.270	0.265	0.280	0.265	0.285	4,126,000	1,128,880	0.2736	16.20	15.90	16.80	15.90	17.10	68,767	16.416	-8.47%
2016-10-19	0	0.295	0.285	0.300	0.290	0.300	584,000	173,200	0.2966	17.70	17.10	18.00	17.40	18.00	9,733	17.795	0.00%
2016-10-18	0	0.295	0.295	0.300	0.290	0.300	757,037	224,859	0.2970	17.70	17.70	18.00	17.40	18.00	12,617	17.822	-1.67%
2016-10-17	0	0.300	0.285	0.300	0.290	0.310	2,120,000	635,050	0.2996	18.00	17.10	18.00	17.40	18.60	35,333	17.973	7.14%
2016-10-14	0	0.280	0.280	0.285	0.275	0.280	270,000	75,250	0.2787	16.80	16.80	17.10	16.50	16.80	4,500	16.722	-1.75%
2016-10-13	0	0.285	0.275	0.285	0.285	0.290	380,777	109,752	0.2882	17.10	16.50	17.10	17.10	17.40	6,346	17.294	1.79%
2016-10-12	0	0.280	0.275	0.285	0.270	0.280	416,000	114,380	0.2750	16.80	16.50	17.10	16.20	16.80	6,933	16.497	3.70%
2016-10-11	0	0.270	0.270	0.280	0.270	0.280	512,000	139,160	0.2718	16.20	16.20	16.80	16.20	16.80	8,533	16.308	-1.82%
2016-10-07	0	0.275	0.275	0.280	0.275	0.280	12,000	3,330	0.2775	16.50	16.50	16.80	16.50	16.80	200	16.650	-1.79%
2016-10-06	0	0.280	0.275	0.280	0.265	0.280	412,000	112,880	0.2740	16.80	16.50	16.80	15.90	16.80	6,867	16.439	0.00%
2016-10-05	0	0.280	0.280	0.290	0.275	0.290	732,000	207,310	0.2832	16.80	16.80	17.40	16.50	17.40	12,200	16.993	0.00%
2016-10-04	0	0.280	0.275	0.290	0.280	0.285	610,000	171,300	0.2808	16.80	16.50	17.40	16.80	17.10	10,167	16.849	-1.75%
2016-10-03	0	0.285	0.275	0.290	0.270	0.295	904,000	250,370	0.2770	17.10	16.50	17.40	16.20	17.70	15,067	16.617	5.56%
2016-09-30	0	0.270	0.265	0.270	0.265	0.270	566,000	152,480	0.2694	16.20	15.90	16.20	15.90	16.20	9,433	16.164	0.00%
2016-09-29	0	0.270	0.270	0.280	0.270	0.270	276,000	74,520	0.2700	16.20	16.20	16.80	16.20	16.20	4,600	16.200	0.00%
2016-09-28	0	0.270	0.260	0.270	0.270	0.270	50,000	13,500	0.2700	16.20	15.60	16.20	16.20	16.20	833	16.200	0.00%
2016-09-27	0	0.270	0.260	0.270	0.260	0.270	1,130,000	299,250	0.2648	16.20	15.60	16.20	15.60	16.20	18,833	15.889	0.00%
2016-09-26	0	0.270	0.260	0.270	0.255	0.280	5,830,000	1,571,990	0.2696	16.20	15.60	16.20	15.30	16.80	97,167	16.178	0.00%
2016-09-23	0	0.270	0.270	0.280	0.270	0.270	184,000	49,680	0.2700	16.20	16.20	16.80	16.20	16.20	3,067	16.200	0.00%
2016-09-22	0	0.270	0.270	0.280	0.270	0.270	300,000	81,210	0.2707	16.20	16.20	16.80	16.20	16.20	5,000	16.242	1.89%
2016-09-21	0	0.265	0.260	0.265	0.260	0.265	322,000	83,970	0.2608	15.90	15.60	15.90	15.60	15.90	5,367	15.647	0.00%
2016-09-20	0	0.265	0.260	0.265	0.255	0.275	1,770,000	463,560	0.2619	15.90	15.60	15.90	15.30	16.50	29,500	15.714	-1.85%
2016-09-19	0	0.270	0.270	0.285	0.265	0.280	360,000	99,000	0.2750	16.20	16.20	17.10	15.90	16.80	6,000	16.500	-3.57%
2016-09-15	0	0.280	0.270	0.280	0.275	0.280	60,000	16,680	0.2780	16.80	16.20	16.80	16.50	16.80	1,000	16.680	1.82%
2016-09-14	0	0.275	0.270	0.275	0.270	0.275	686,000	186,840	0.2724	16.50	16.20	16.50	16.20	16.50	11,433	16.342	-3.51%
2016-09-13	0	0.285	0.275	0.285	0.275	0.285	676,000	188,690	0.2791	17.10	16.50	17.10	16.50	17.10	11,267	16.748	3.64%
2016-09-12	0	0.275	0.275	0.285	0.275	0.290	620,000	174,280	0.2811	16.50	16.50	17.10	16.50	17.40	10,333	16.866	-5.17%
2016-09-09	0	0.290	0.285	0.290	0.280	0.300	2,174,000	639,660	0.2942	17.40	17.10	17.40	16.80	18.00	36,233	17.654	3.57%
2016-09-08	0	0.280	0.280	0.285	0.270	0.280	2,140,037	596,939	0.2789	16.80	16.80	17.10	16.20	16.80	35,667	16.736	0.00%
2016-09-07	0	0.280	0.275	0.280	0.280	0.285	436,000	123,300	0.2828	16.80	16.50	16.80	16.80	17.10	7,267	16.968	-1.75%
2016-09-06	0	0.285	0.280	0.285	0.275	0.285	772,000	213,890	0.2771	17.10	16.80	17.10	16.50	17.10	12,867	16.624	1.79%
2016-09-05	0	0.280	0.275	0.285	0.275	0.285	786,000	221,120	0.2813	16.80	16.50	17.10	16.50	17.10	13,100	16.879	0.00%
2016-09-02	0	0.280	0.275	0.280	0.275	0.290	898,000	250,110	0.2785	16.80	16.50	16.80	16.50	17.40	14,967	16.711	-1.75%
2016-09-01	0	0.285	0.285	0.295	0.285	0.295	532,000	155,400	0.2921	17.10	17.10	17.70	17.10	17.70	8,867	17.526	1.79%
2016-08-31	0	0.280	0.280	0.290	0.275	0.285	316,000	88,320	0.2795	16.80	16.80	17.40	16.50	17.10	5,267	16.770	-1.75%
2016-08-30	0	0.285	0.285	0.290	0.275	0.290	294,000	82,530	0.2807	17.10	17.10	17.40	16.50	17.40	4,900	16.843	-1.72%
2016-08-29	0	0.290	0.285	0.290	0.285	0.305	338,000	97,780	0.2893	17.40	17.10	17.40	17.10	18.30	5,633	17.357	-1.69%
2016-08-26	0	0.295	0.285	0.295	0.290	0.295	110,000	32,350	0.2941	17.70	17.10	17.70	17.40	17.70	1,833	17.645	3.51%
2016-08-25	0	0.285	0.285	0.295	0.280	0.285	360,000	101,100	0.2808	17.10	17.10	17.70	16.80	17.10	6,000	16.850	-1.72%
2016-08-24	0	0.290	0.280	0.290	0.270	0.290	1,118,000	312,130	0.2792	17.40	16.80	17.40	16.20	17.40	18,633	16.751	-1.69%
2016-08-23	0	0.295	0.295	0.300	0.295	0.300	32,000	9,480	0.2963	17.70	17.70	18.00	17.70	18.00	533	17.775	-1.67%
2016-08-22	0	0.300	0.295	0.300	0.290	0.300	158,000	47,320	0.2995	18.00	17.70	18.00	17.40	18.00	2,633	17.970	0.00%
2016-08-19	0	0.300	0.295	0.300	0.300	0.300	250,000	75,000	0.3000	18.00	17.70	18.00	18.00	18.00	4,167	18.000	0.00%
2016-08-18	0	0.300	0.295	0.305	0.300	0.310	368,000	110,470	0.3002	18.00	17.70	18.30	18.00	18.60	6,133	18.011	1.69%
2016-08-17	0	0.295	0.290	0.295	0.295	0.295	588,000	173,460	0.2950	17.70	17.40	17.70	17.70	17.70	9,800	17.700	0.00%
2016-08-16	0	0.295	0.290	0.295	0.285	0.295	766,000	224,970	0.2937	17.70	17.40	17.70	17.10	17.70	12,767	17.622	1.72%
2016-08-15	0	0.290	0.285	0.295	0.290	0.305	2,802,000	815,770	0.2911	17.40	17.10	17.70	17.40	18.30	46,700	17.468	-3.33%
2016-08-12	0	0.300	0.300	0.305	0.295	0.310	658,000	198,980	0.3024	18.00	18.00	18.30	17.70	18.60	10,967	18.144	-3.23%
2016-08-11	0	0.310	0.300	0.310	0.300	0.315	1,050,000	325,600	0.3101	18.60	18.00	18.60	18.00	18.90	17,500	18.606	3.33%
2016-08-10	0	0.300	0.295	0.305	0.295	0.315	832,000	251,878	0.3027	18.00	17.70	18.30	17.70	18.90	13,867	18.164	-1.64%
2016-08-09	0	0.305	0.300	0.310	0.300	0.310	654,000	200,360	0.3064	18.30	18.00	18.60	18.00	18.60	10,900	18.382	-1.61%
2016-08-08	0	0.310	0.305	0.310	0.285	0.325	6,260,000	1,865,150	0.2979	18.60	18.30	18.60	17.10	19.50	104,333	17.877	-6.06%
2016-08-05	0	0.330	0.325	0.335	0.325	0.345	980,000	325,550	0.3322	19.80	19.50	20.10	19.50	20.70	16,333	19.932	3.13%
2016-08-04	0	0.320	0.320	0.330	0.320	0.335	794,000	257,950	0.3249	19.20	19.20	19.80	19.20	20.10	13,233	19.492	-3.03%
2016-08-03	0	0.330	0.330	0.340	0.330	0.340	862,000	287,720	0.3338	19.80	19.80	20.40	19.80	20.40	14,367	20.027	-2.94%
2016-08-01	0	0.340	0.335	0.340	0.330	0.345	1,040,000	349,940	0.3365	20.40	20.10	20.40	19.80	20.70	17,333	20.189	-1.45%
2016-07-29	0	0.345	0.345	0.350	0.340	0.370	1,940,000	678,320	0.3496	20.70	20.70	21.00	20.40	22.20	32,333	20.979	-6.76%
2016-07-28	0	0.370	0.360	0.370	0.340	0.395	11,196,000	4,175,674	0.3730	22.20	21.60	22.20	20.40	23.70	186,600	22.378	10.45%
2016-07-27	0	0.335	0.335	0.340	0.320	0.345	4,652,000	1,548,820	0.3329	20.10	20.10	20.40	19.20	20.70	77,533	19.976	4.69%
2016-07-26	0	0.320	0.315	0.320	0.300	0.320	652,000	206,160	0.3162	19.20	18.90	19.20	18.00	19.20	10,867	18.972	6.67%
2016-07-25	0	0.300	0.300	0.315	0.300	0.300	114,000	34,200	0.3000	18.00	18.00	18.90	18.00	18.00	1,900	18.000	-1.64%
2016-07-22	0	0.305	0.305	0.310	0.295	0.305	328,000	98,300	0.2997	18.30	18.30	18.60	17.70	18.30	5,467	17.982	0.00%
2016-07-21	0	0.305	0.300	0.305	-	-	0	0	-	18.30	18.00	18.30	-	-	0	-	0.00%
2016-07-20	0	0.305	0.300	0.305	0.290	0.305	2,082,000	611,960	0.2939	18.30	18.00	18.30	17.40	18.30	34,700	17.636	-1.61%
2016-07-19	0	0.310	0.310	0.325	0.310	0.310	30,000	9,300	0.3100	18.60	18.60	19.50	18.60	18.60	500	18.600	0.00%
2016-07-18	0	0.310	0.305	0.315	0.305	0.320	652,000	203,070	0.3115	18.60	18.30	18.90	18.30	19.20	10,867	18.687	1.64%
2016-07-15	0	0.305	0.305	0.315	0.295	0.310	532,000	162,610	0.3057	18.30	18.30	18.90	17.70	18.60	8,867	18.339	-4.69%
2016-07-14	0	0.320	0.315	0.320	0.315	0.320	398,000	125,940	0.3164	19.20	18.90	19.20	18.90	19.20	6,633	18.986	0.00%
2016-07-13	0	0.320	0.315	0.320	0.310	0.320	300,000	94,700	0.3157	19.20	18.90	19.20	18.60	19.20	5,000	18.940	0.00%
2016-07-12	0	0.320	0.320	0.325	0.320	0.320	76,000	24,320	0.3200	19.20	19.20	19.50	19.20	19.20	1,267	19.200	0.00%
2016-07-11	0	0.320	0.320	0.330	0.320	0.320	40,000	12,800	0.3200	19.20	19.20	19.80	19.20	19.20	667	19.200	0.00%
2016-07-08	0	0.320	0.320	0.335	0.315	0.330	220,000	70,100	0.3186	19.20	19.20	20.10	18.90	19.80	3,667	19.118	-3.03%
2016-07-07	0	0.330	0.320	0.340	-	-	0	0	-	19.80	19.20	20.40	-	-	0	-	0.00%
2016-07-06	0	0.330	0.330	0.335	0.315	0.330	1,930,000	630,190	0.3265	19.80	19.80	20.10	18.90	19.80	32,167	19.591	0.00%
2016-07-05	0	0.330	0.320	0.340	0.330	0.345	864,000	290,180	0.3359	19.80	19.20	20.40	19.80	20.70	14,400	20.151	3.13%
2016-07-04	0	0.320	0.320	0.330	0.300	0.330	2,678,000	860,330	0.3213	19.20	19.20	19.80	18.00	19.80	44,633	19.276	0.00%
2016-06-30	0	0.320	0.310	0.325	0.310	0.325	1,938,000	618,770	0.3193	19.20	18.60	19.50	18.60	19.50	32,300	19.157	3.23%
2016-06-29	0	0.310	0.310	0.315	0.305	0.330	1,972,000	627,730	0.3183	18.60	18.60	18.90	18.30	19.80	32,867	19.099	3.33%
2016-06-28	0	0.300	0.300	0.305	0.290	0.300	922,000	273,000	0.2961	18.00	18.00	18.30	17.40	18.00	15,367	17.766	0.00%
2016-06-27	0	0.300	0.300	0.310	0.295	0.295	20,000	5,900	0.2950	18.00	18.00	18.60	17.70	17.70	333	17.700	-3.23%
2016-06-24	0	0.310	0.305	0.315	0.275	0.330	3,550,000	1,073,150	0.3023	18.60	18.30	18.90	16.50	19.80	59,167	18.138	-3.12%
2016-06-23	0	0.320	0.315	0.320	0.305	0.325	2,042,000	645,700	0.3162	19.20	18.90	19.20	18.30	19.50	34,033	18.973	1.59%
2016-06-22	0	0.315	0.305	0.315	0.300	0.330	2,926,000	912,670	0.3119	18.90	18.30	18.90	18.00	19.80	48,767	18.715	-1.56%
2016-06-21	0	0.320	0.320	0.325	0.310	0.340	2,500,000	812,000	0.3248	19.20	19.20	19.50	18.60	20.40	41,667	19.488	-7.25%
2016-06-20	0	0.345	0.335	0.345	0.320	0.345	3,706,093	1,249,729	0.3372	20.70	20.10	20.70	19.20	20.70	61,768	20.233	7.81%
2016-06-17	0	0.320	0.320	0.325	0.295	0.335	4,972,000	1,548,730	0.3115	19.20	19.20	19.50	17.70	20.10	82,867	18.689	6.67%
2016-06-16	0	0.300	0.295	0.300	0.260	0.300	2,226,000	640,710	0.2878	18.00	17.70	18.00	15.60	18.00	37,100	17.270	11.11%
2016-06-15	0	0.270	0.270	0.275	0.260	0.280	1,460,000	397,060	0.2720	16.20	16.20	16.50	15.60	16.80	24,333	16.318	0.00%
2016-06-14	0	0.270	0.265	0.270	0.265	0.285	2,414,000	658,250	0.2727	16.20	15.90	16.20	15.90	17.10	40,233	16.361	-5.26%
2016-06-13	0	0.285	0.280	0.285	0.238	0.290	13,172,000	3,523,310	0.2675	17.10	16.80	17.10	14.28	17.40	219,533	16.049	18.26%
2016-06-10	0	0.241	0.233	0.241	-	-	0	0	-	14.46	13.98	14.46	-	-	0	-	-1.63%
2016-06-08	0	0.245	0.240	0.248	0.235	0.245	296,000	70,656	0.2387	14.70	14.40	14.88	14.10	14.70	4,933	14.322	5.15%
2016-06-07	0	0.233	0.233	0.240	0.231	0.238	550,000	129,210	0.2349	13.98	13.98	14.40	13.86	14.28	9,167	14.096	-2.10%
2016-06-06	0	0.238	0.238	0.245	0.237	0.238	40,000	9,500	0.2375	14.28	14.28	14.70	14.22	14.28	667	14.250	0.42%
2016-06-03	0	0.237	0.237	0.240	0.235	0.237	106,000	25,000	0.2358	14.22	14.22	14.40	14.10	14.22	1,767	14.151	-1.25%
2016-06-02	0	0.240	0.240	0.241	0.240	0.241	76,000	18,268	0.2404	14.40	14.40	14.46	14.40	14.46	1,267	14.422	-0.41%
2016-06-01	0	0.241	0.241	0.242	0.239	0.240	120,000	28,780	0.2398	14.46	14.46	14.52	14.34	14.40	2,000	14.390	1.69%
2016-05-31	0	0.237	0.237	0.239	0.234	0.234	20,000	4,680	0.2340	14.22	14.22	14.34	14.04	14.04	333	14.040	-2.07%
2016-05-30	0	0.242	0.235	0.242	-	-	0	0	-	14.52	14.10	14.52	-	-	0	-	0.00%
2016-05-27	0	0.242	0.239	0.242	0.242	0.242	70,000	16,940	0.2420	14.52	14.34	14.52	14.52	14.52	1,167	14.520	-2.81%
2016-05-26	0	0.249	0.245	0.249	-	-	0	0	-	14.94	14.70	14.94	-	-	0	-	-0.40%
2016-05-25	0	0.250	0.242	0.250	0.239	0.250	14,000	3,390	0.2421	15.00	14.52	15.00	14.34	15.00	233	14.529	4.60%
2016-05-24	0	0.239	0.239	0.255	0.239	0.240	22,000	5,268	0.2395	14.34	14.34	15.30	14.34	14.40	367	14.367	-0.42%
2016-05-23	0	0.240	0.237	0.247	0.240	0.240	30,000	7,200	0.2400	14.40	14.22	14.82	14.40	14.40	500	14.400	0.00%
2016-05-20	0	0.240	0.240	0.249	0.234	0.240	592,000	141,440	0.2389	14.40	14.40	14.94	14.04	14.40	9,867	14.335	0.84%
2016-05-19	0	0.238	0.235	0.242	0.238	0.244	330,000	78,922	0.2392	14.28	14.10	14.52	14.28	14.64	5,500	14.349	0.00%
2016-05-18	0	0.238	0.235	0.241	0.234	0.242	146,000	34,878	0.2389	14.28	14.10	14.46	14.04	14.52	2,433	14.333	-1.65%
2016-05-17	0	0.242	0.238	0.243	0.234	0.242	212,000	50,688	0.2391	14.52	14.28	14.58	14.04	14.52	3,533	14.346	1.68%
2016-05-16	0	0.238	0.235	0.243	0.236	0.238	72,000	17,092	0.2374	14.28	14.10	14.58	14.16	14.28	1,200	14.243	-2.46%
2016-05-13	0	0.244	0.238	0.245	0.242	0.265	56,000	13,698	0.2446	14.64	14.28	14.70	14.52	15.90	933	14.676	0.83%
2016-05-12	0	0.242	0.242	0.243	0.233	0.248	598,000	141,574	0.2367	14.52	14.52	14.58	13.98	14.88	9,967	14.205	-0.41%
2016-05-11	0	0.243	0.240	0.255	0.243	0.248	94,000	23,228	0.2471	14.58	14.40	15.30	14.58	14.88	1,567	14.826	0.41%
2016-05-10	0	0.242	0.236	0.242	0.233	0.242	542,000	128,492	0.2371	14.52	14.16	14.52	13.98	14.52	9,033	14.224	-1.22%
2016-05-09	0	0.245	0.238	0.250	-	-	0	0	-	14.70	14.28	15.00	-	-	0	-	0.00%
2016-05-06	0	0.245	0.245	0.249	0.239	0.250	448,000	110,934	0.2476	14.70	14.70	14.94	14.34	15.00	7,467	14.857	-1.21%
2016-05-05	0	0.248	0.248	0.255	0.247	0.255	290,000	72,222	0.2490	14.88	14.88	15.30	14.82	15.30	4,833	14.942	-0.80%
2016-05-04	0	0.250	0.247	0.250	0.250	0.250	2,000	500	0.2500	15.00	14.82	15.00	15.00	15.00	33	15.000	0.00%
2016-05-03	0	0.250	0.250	0.255	0.250	0.255	382,000	96,010	0.2513	15.00	15.00	15.30	15.00	15.30	6,367	15.080	0.40%
2016-04-29	0	0.249	0.242	0.255	0.249	0.249	80,000	19,920	0.2490	14.94	14.52	15.30	14.94	14.94	1,333	14.940	-2.35%
2016-04-28	0	0.255	0.250	0.255	0.248	0.255	622,000	155,360	0.2498	15.30	15.00	15.30	14.88	15.30	10,367	14.986	2.82%
2016-04-27	0	0.248	0.243	0.248	0.248	0.248	20,000	4,960	0.2480	14.88	14.58	14.88	14.88	14.88	333	14.880	0.00%
2016-04-26	0	0.248	0.244	0.248	0.243	0.248	168,000	41,278	0.2457	14.88	14.64	14.88	14.58	14.88	2,800	14.742	-0.40%
2016-04-25	0	0.249	0.245	0.250	0.249	0.249	20,000	4,980	0.2490	14.94	14.70	15.00	14.94	14.94	333	14.940	-0.40%
2016-04-22	0	0.250	0.250	0.255	0.245	0.255	1,264,000	313,404	0.2479	15.00	15.00	15.30	14.70	15.30	21,067	14.877	-1.96%
2016-04-21	0	0.255	0.255	0.260	0.250	0.265	1,958,000	503,430	0.2571	15.30	15.30	15.60	15.00	15.90	32,633	15.427	0.00%
2016-04-20	0	0.255	0.250	0.255	0.250	0.270	3,192,000	815,850	0.2556	15.30	15.00	15.30	15.00	16.20	53,200	15.336	-3.77%
2016-04-19	0	0.265	0.265	0.270	0.260	0.265	208,000	55,100	0.2649	15.90	15.90	16.20	15.60	15.90	3,467	15.894	1.92%
2016-04-18	0	0.260	0.260	0.265	0.260	0.260	42,000	10,920	0.2600	15.60	15.60	15.90	15.60	15.60	700	15.600	-1.89%
2016-04-15	0	0.265	0.265	0.275	0.265	0.275	536,000	144,680	0.2699	15.90	15.90	16.50	15.90	16.50	8,933	16.196	-3.64%
2016-04-14	0	0.275	0.265	0.270	0.265	0.285	856,000	232,720	0.2719	16.50	15.90	16.20	15.90	17.10	14,267	16.312	1.85%
2016-04-13	0	0.270	0.265	0.275	0.255	0.280	3,642,000	975,510	0.2679	16.20	15.90	16.50	15.30	16.80	60,700	16.071	3.85%
2016-04-12	0	0.260	0.260	0.265	0.255	0.260	252,000	65,510	0.2600	15.60	15.60	15.90	15.30	15.60	4,200	15.598	0.00%
2016-04-11	0	0.260	0.260	0.265	0.260	0.265	1,138,000	297,180	0.2611	15.60	15.60	15.90	15.60	15.90	18,967	15.669	-1.89%
2016-04-08	0	0.265	0.265	0.280	0.260	0.275	318,000	83,250	0.2618	15.90	15.90	16.80	15.60	16.50	5,300	15.708	0.00%
2016-04-07	0	0.265	0.265	0.280	0.260	0.265	426,000	111,180	0.2610	15.90	15.90	16.80	15.60	15.90	7,100	15.659	0.00%
2016-04-06	0	0.265	0.260	0.270	0.260	0.265	170,000	44,960	0.2645	15.90	15.60	16.20	15.60	15.90	2,833	15.868	0.00%
2016-04-05	0	0.265	0.265	0.275	0.260	0.275	156,000	42,500	0.2724	15.90	15.90	16.50	15.60	16.50	2,600	16.346	0.00%
2016-04-01	0	0.265	0.260	0.275	0.260	0.270	420,000	109,610	0.2610	15.90	15.60	16.50	15.60	16.20	7,000	15.659	-1.85%
2016-03-31	0	0.270	0.265	0.275	0.265	0.280	708,000	192,780	0.2723	16.20	15.90	16.50	15.90	16.80	11,800	16.337	0.00%
2016-03-30	0	0.270	0.270	0.275	0.265	0.285	590,000	160,130	0.2714	16.20	16.20	16.50	15.90	17.10	9,833	16.284	-1.82%
2016-03-29	0	0.275	0.270	0.280	0.270	0.280	628,000	171,610	0.2733	16.50	16.20	16.80	16.20	16.80	10,467	16.396	-1.79%
2016-03-24	0	0.280	0.280	0.290	0.270	0.300	2,559,200	747,536	0.2921	16.80	16.80	17.40	16.20	18.00	42,653	17.526	3.70%
2016-03-23	0	0.270	0.270	0.275	0.270	0.280	1,134,000	316,670	0.2793	16.20	16.20	16.50	16.20	16.80	18,900	16.755	3.85%
2016-03-22	0	0.260	0.260	0.270	0.260	0.270	282,000	75,770	0.2687	15.60	15.60	16.20	15.60	16.20	4,700	16.121	-5.45%
2016-03-21	0	0.275	0.270	0.275	-	-	0	0	-	16.50	16.20	16.50	-	-	0	-	-1.79%
2016-03-18	0	0.280	0.275	0.280	0.275	0.280	164,000	45,900	0.2799	16.80	16.50	16.80	16.50	16.80	2,733	16.793	1.82%
2016-03-17	0	0.275	0.275	0.280	0.270	0.280	190,000	52,250	0.2750	16.50	16.50	16.80	16.20	16.80	3,167	16.500	0.00%
2016-03-16	0	0.275	0.275	0.280	0.275	0.290	876,000	249,700	0.2850	16.50	16.50	16.80	16.50	17.40	14,600	17.103	-1.79%
2016-03-15	0	0.280	0.270	0.280	0.280	0.280	240,000	66,700	0.2779	16.80	16.20	16.80	16.80	16.80	4,000	16.675	1.82%
2016-03-14	0	0.275	0.275	0.285	0.270	0.300	472,000	134,210	0.2843	16.50	16.50	17.10	16.20	18.00	7,867	17.061	-1.79%
2016-03-11	0	0.280	0.275	0.285	0.270	0.280	298,000	83,160	0.2791	16.80	16.50	17.10	16.20	16.80	4,967	16.744	0.00%
2016-03-10	0	0.280	0.270	0.285	0.275	0.300	736,000	207,110	0.2814	16.80	16.20	17.10	16.50	18.00	12,267	16.884	0.00%
2016-03-09	0	0.280	0.275	0.290	0.270	0.280	398,000	110,040	0.2765	16.80	16.50	17.40	16.20	16.80	6,633	16.589	0.00%
2016-03-08	0	0.280	0.270	0.280	0.280	0.280	10,000	2,800	0.2800	16.80	16.20	16.80	16.80	16.80	167	16.800	0.00%
2016-03-07	0	0.280	0.280	0.290	0.280	0.290	174,000	49,120	0.2823	16.80	16.80	17.40	16.80	17.40	2,900	16.938	0.00%
2016-03-04	0	0.280	0.280	0.285	0.270	0.290	1,116,055	314,414	0.2817	16.80	16.80	17.10	16.20	17.40	18,601	16.903	-1.75%
2016-03-03	0	0.285	0.275	0.285	0.265	0.325	4,500,000	1,345,010	0.2989	17.10	16.50	17.10	15.90	19.50	75,000	17.933	-5.00%
2016-03-02	0	0.300	0.300	0.305	0.250	0.300	1,722,000	490,190	0.2847	18.00	18.00	18.30	15.00	18.00	28,700	17.080	20.00%
2016-03-01	0	0.250	0.248	0.255	0.245	0.255	72,000	18,150	0.2521	15.00	14.88	15.30	14.70	15.30	1,200	15.125	0.00%
2016-02-29	0	0.250	0.232	0.255	-	-	0	0	-	15.00	13.92	15.30	-	-	0	-	0.00%
2016-02-26	0	0.250	0.242	0.255	0.246	0.250	380,000	94,840	0.2496	15.00	14.52	15.30	14.76	15.00	6,333	14.975	0.00%
2016-02-25	0	0.250	0.250	0.255	0.250	0.250	244,000	61,000	0.2500	15.00	15.00	15.30	15.00	15.00	4,067	15.000	1.63%
2016-02-24	0	0.246	0.241	0.255	0.246	0.246	10,000	2,460	0.2460	14.76	14.46	15.30	14.76	14.76	167	14.760	0.00%
2016-02-23	0	0.246	0.243	0.255	-	-	0	0	-	14.76	14.58	15.30	-	-	0	-	0.00%
2016-02-22	0	0.246	0.246	0.255	0.246	0.248	136,000	33,556	0.2467	14.76	14.76	15.30	14.76	14.88	2,267	14.804	-0.81%
2016-02-19	0	0.248	0.248	0.255	-	-	0	0	-	14.88	14.88	15.30	-	-	0	-	0.00%
2016-02-18	0	0.248	0.248	0.255	0.245	0.255	240,000	60,636	0.2527	14.88	14.88	15.30	14.70	15.30	4,000	15.159	3.33%
2016-02-17	0	0.240	0.237	0.246	0.237	0.243	922,000	220,188	0.2388	14.40	14.22	14.76	14.22	14.58	15,367	14.329	-1.23%
2016-02-16	0	0.243	0.241	0.245	0.237	0.245	298,000	71,422	0.2397	14.58	14.46	14.70	14.22	14.70	4,967	14.380	-4.71%
2016-02-15	0	0.255	0.235	0.270	0.238	0.255	366,000	88,758	0.2425	15.30	14.10	16.20	14.28	15.30	6,100	14.550	4.08%
2016-02-12	0	0.245	0.234	0.245	-	-	0	0	-	14.70	14.04	14.70	-	-	0	-	-2.00%
2016-02-11	0	0.250	0.244	0.270	0.244	0.250	60,000	14,932	0.2489	15.00	14.64	16.20	14.64	15.00	1,000	14.932	-7.41%
2016-02-05	0	0.270	0.250	0.270	0.244	0.270	390,000	100,390	0.2574	16.20	15.00	16.20	14.64	16.20	6,500	15.445	3.85%
2016-02-04	0	0.260	0.260	0.280	0.232	0.270	342,000	85,982	0.2514	15.60	15.60	16.80	13.92	16.20	5,700	15.085	15.04%
2016-02-03	0	0.226	0.226	0.240	0.222	0.222	100,000	22,200	0.2220	13.56	13.56	14.40	13.32	13.32	1,667	13.320	-5.04%
2016-02-02	0	0.238	0.237	0.249	0.236	0.238	254,000	59,974	0.2361	14.28	14.22	14.94	14.16	14.28	4,233	14.167	0.85%
2016-02-01	0	0.236	0.235	0.247	0.235	0.242	1,618,000	384,888	0.2379	14.16	14.10	14.82	14.10	14.52	26,967	14.273	0.85%
2016-01-29	0	0.234	0.234	0.249	0.229	0.255	290,000	69,234	0.2387	14.04	14.04	14.94	13.74	15.30	4,833	14.324	0.00%
2016-01-28	0	0.234	0.234	0.245	0.234	0.238	188,000	44,382	0.2361	14.04	14.04	14.70	14.04	14.28	3,133	14.164	-1.68%
2016-01-27	0	0.238	0.232	0.242	0.232	0.244	1,836,000	437,136	0.2381	14.28	13.92	14.52	13.92	14.64	30,600	14.285	1.28%
2016-01-26	0	0.235	0.227	0.245	0.227	0.250	1,456,000	352,772	0.2423	14.10	13.62	14.70	13.62	15.00	24,267	14.537	-9.62%
2016-01-25	0	0.260	0.260	0.265	0.250	0.265	640,000	165,560	0.2587	15.60	15.60	15.90	15.00	15.90	10,667	15.521	0.00%
2016-01-22	0	0.260	0.260	0.280	0.250	0.260	2,226,000	575,840	0.2587	15.60	15.60	16.80	15.00	15.60	37,100	15.521	0.00%
2016-01-21	0	0.260	0.250	0.265	0.250	0.275	1,108,000	289,970	0.2617	15.60	15.00	15.90	15.00	16.50	18,467	15.702	-5.45%
2016-01-20	0	0.275	0.275	0.280	0.275	0.275	136,000	37,400	0.2750	16.50	16.50	16.80	16.50	16.50	2,267	16.500	-3.51%
2016-01-19	0	0.285	0.285	0.300	0.280	0.280	60,000	16,800	0.2800	17.10	17.10	18.00	16.80	16.80	1,000	16.800	1.79%
2016-01-18	0	0.280	0.280	0.290	0.275	0.290	382,000	106,860	0.2797	16.80	16.80	17.40	16.50	17.40	6,367	16.784	-1.75%
2016-01-15	0	0.285	0.280	0.285	0.290	0.295	150,000	43,600	0.2907	17.10	16.80	17.10	17.40	17.70	2,500	17.440	-3.39%
2016-01-14	0	0.295	0.295	0.300	0.290	0.300	188,000	55,850	0.2971	17.70	17.70	18.00	17.40	18.00	3,133	17.824	-1.67%
2016-01-13	0	0.300	0.295	0.300	0.295	0.305	304,000	91,200	0.3000	18.00	17.70	18.00	17.70	18.30	5,067	18.000	1.69%
2016-01-12	0	0.295	0.290	0.305	0.290	0.315	426,000	128,350	0.3013	17.70	17.40	18.30	17.40	18.90	7,100	18.077	0.00%
2016-01-11	0	0.295	0.290	0.300	0.290	0.300	540,000	158,980	0.2944	17.70	17.40	18.00	17.40	18.00	9,000	17.664	-1.67%
2016-01-08	0	0.300	0.295	0.305	0.295	0.310	666,000	200,370	0.3009	18.00	17.70	18.30	17.70	18.60	11,100	18.051	1.69%
2016-01-07	0	0.295	0.295	0.310	0.295	0.305	454,000	136,360	0.3004	17.70	17.70	18.60	17.70	18.30	7,567	18.021	-7.81%
2016-01-06	0	0.320	0.310	0.320	0.305	0.330	948,000	301,520	0.3181	19.20	18.60	19.20	18.30	19.80	15,800	19.084	-1.54%
2016-01-05	0	0.325	0.320	0.325	0.320	0.345	2,748,000	887,770	0.3231	19.50	19.20	19.50	19.20	20.70	45,800	19.384	-5.80%
2016-01-04	0	0.345	0.335	0.345	0.330	0.350	800,000	267,330	0.3342	20.70	20.10	20.70	19.80	21.00	13,333	20.050	-2.82%
2015-12-31	0	0.355	0.350	0.360	0.355	0.365	596,000	213,680	0.3585	21.30	21.00	21.60	21.30	21.90	9,933	21.511	-1.39%
2015-12-30	0	0.360	0.360	0.365	0.360	0.360	346,000	124,560	0.3600	21.60	21.60	21.90	21.60	21.60	5,767	21.600	0.00%
2015-12-29	0	0.360	0.355	0.360	0.350	0.360	602,000	213,200	0.3542	21.60	21.30	21.60	21.00	21.60	10,033	21.249	2.86%
2015-12-28	0	0.350	0.345	0.360	0.345	0.380	2,052,000	757,450	0.3691	21.00	20.70	21.60	20.70	22.80	34,200	22.148	0.00%
2015-12-24	0	0.350	0.340	0.350	0.330	0.350	88,000	29,140	0.3311	21.00	20.40	21.00	19.80	21.00	1,467	19.868	6.06%
2015-12-23	0	0.330	0.330	0.340	0.325	0.330	298,000	97,840	0.3283	19.80	19.80	20.40	19.50	19.80	4,967	19.699	0.00%
2015-12-22	0	0.330	0.320	0.330	-	-	0	0	-	19.80	19.20	19.80	-	-	0	-	0.00%
2015-12-21	0	0.330	0.330	0.345	0.330	0.330	120,000	39,600	0.3300	19.80	19.80	20.70	19.80	19.80	2,000	19.800	-5.71%
2015-12-18	0	0.350	0.340	0.350	-	-	0	0	-	21.00	20.40	21.00	-	-	0	-	0.00%
2015-12-17	0	0.350	0.345	0.350	0.325	0.350	686,000	239,380	0.3490	21.00	20.70	21.00	19.50	21.00	11,433	20.937	7.69%
2015-12-16	0	0.325	0.325	0.330	0.310	0.330	220,000	71,110	0.3232	19.50	19.50	19.80	18.60	19.80	3,667	19.394	0.00%
2015-12-15	0	0.325	0.320	0.335	0.320	0.330	64,000	20,950	0.3273	19.50	19.20	20.10	19.20	19.80	1,067	19.641	0.00%
2015-12-14	0	0.325	0.320	0.330	0.315	0.330	252,000	81,500	0.3234	19.50	19.20	19.80	18.90	19.80	4,200	19.405	0.00%
2015-12-11	0	0.325	0.325	0.335	0.325	0.335	1,138,524	375,652	0.3299	19.50	19.50	20.10	19.50	20.10	18,975	19.797	-2.99%
2015-12-10	0	0.335	0.330	0.340	0.330	0.335	272,000	90,040	0.3310	20.10	19.80	20.40	19.80	20.10	4,533	19.862	0.00%
2015-12-09	0	0.335	0.335	0.340	0.330	0.350	382,000	129,670	0.3395	20.10	20.10	20.40	19.80	21.00	6,367	20.367	-2.90%
2015-12-08	0	0.345	0.330	0.345	0.340	0.350	172,000	59,730	0.3473	20.70	19.80	20.70	20.40	21.00	2,867	20.836	-2.82%
2015-12-07	0	0.355	0.350	0.355	0.350	0.355	176,000	61,790	0.3511	21.30	21.00	21.30	21.00	21.30	2,933	21.065	1.43%
2015-12-04	0	0.350	0.350	0.355	0.345	0.360	1,090,000	385,140	0.3533	21.00	21.00	21.30	20.70	21.60	18,167	21.200	0.00%
2015-12-03	0	0.350	0.350	0.355	0.350	0.365	3,316,000	1,169,720	0.3528	21.00	21.00	21.30	21.00	21.90	55,267	21.165	-6.67%
2015-12-02	0	0.375	0.365	0.375	0.355	0.375	1,386,000	511,420	0.3690	22.50	21.90	22.50	21.30	22.50	23,100	22.139	1.35%
2015-12-01	0	0.370	0.370	0.375	0.370	0.380	200,000	75,290	0.3765	22.20	22.20	22.50	22.20	22.80	3,333	22.587	-2.63%
2015-11-30	0	0.380	0.365	0.380	0.375	0.385	700,000	266,120	0.3802	22.80	21.90	22.80	22.50	23.10	11,667	22.810	0.00%
2015-11-27	0	0.380	0.375	0.385	0.370	0.380	362,000	135,710	0.3749	22.80	22.50	23.10	22.20	22.80	6,033	22.493	1.33%
2015-11-26	0	0.375	0.375	0.380	0.370	0.385	510,000	193,740	0.3799	22.50	22.50	22.80	22.20	23.10	8,500	22.793	1.35%
2015-11-25	0	0.370	0.370	0.375	0.360	0.385	2,040,000	752,530	0.3689	22.20	22.20	22.50	21.60	23.10	34,000	22.133	-2.63%
2015-11-24	0	0.380	0.380	0.385	0.375	0.385	868,000	328,970	0.3790	22.80	22.80	23.10	22.50	23.10	14,467	22.740	-2.56%
2015-11-23	0	0.390	0.390	0.395	0.390	0.405	406,000	161,440	0.3976	23.40	23.40	23.70	23.40	24.30	6,767	23.858	-3.70%
2015-11-20	0	0.405	0.400	0.405	0.390	0.405	1,360,000	542,700	0.3990	24.30	24.00	24.30	23.40	24.30	22,667	23.943	-1.22%
2015-11-19	0	0.410	0.405	0.410	0.380	0.430	2,966,000	1,218,160	0.4107	24.60	24.30	24.60	22.80	25.80	49,433	24.642	7.89%
2015-11-18	0	0.380	0.380	0.385	0.380	0.385	1,246,000	478,960	0.3844	22.80	22.80	23.10	22.80	23.10	20,767	23.064	0.00%
2015-11-17	0	0.380	0.380	0.385	0.380	0.395	536,430	207,636	0.3871	22.80	22.80	23.10	22.80	23.70	8,941	23.224	0.00%
2015-11-16	0	0.380	0.375	0.385	0.370	0.395	344,000	129,960	0.3778	22.80	22.50	23.10	22.20	23.70	5,733	22.667	0.00%
2015-11-13	0	0.380	0.380	0.385	0.380	0.390	428,000	164,770	0.3850	22.80	22.80	23.10	22.80	23.40	7,133	23.099	-6.17%
2015-11-12	0	0.405	0.395	0.405	0.395	0.405	498,000	198,740	0.3991	24.30	23.70	24.30	23.70	24.30	8,300	23.945	1.25%
2015-11-11	0	0.400	0.400	0.410	0.400	0.410	1,212,000	488,560	0.4031	24.00	24.00	24.60	24.00	24.60	20,200	24.186	-1.23%
2015-11-10	0	0.405	0.405	0.420	0.400	0.430	2,456,000	1,001,070	0.4076	24.30	24.30	25.20	24.00	25.80	40,933	24.456	-4.71%
2015-11-09	0	0.425	0.425	0.430	0.425	0.450	296,000	127,320	0.4301	25.50	25.50	25.80	25.50	27.00	4,933	25.808	-1.16%
2015-11-06	0	0.430	0.430	0.435	0.410	0.445	2,158,000	917,910	0.4254	25.80	25.80	26.10	24.60	26.70	35,967	25.521	4.88%
2015-11-05	0	0.410	0.410	0.420	0.410	0.440	1,170,000	490,120	0.4189	24.60	24.60	25.20	24.60	26.40	19,500	25.134	-6.82%
2015-11-04	0	0.440	0.440	0.445	0.430	0.450	1,430,000	625,380	0.4373	26.40	26.40	26.70	25.80	27.00	23,833	26.240	-1.12%
2015-11-03	0	0.445	0.445	0.450	0.445	0.465	774,000	348,100	0.4497	26.70	26.70	27.00	26.70	27.90	12,900	26.984	-1.11%
2015-11-02	0	0.450	0.440	0.450	0.425	0.460	3,386,000	1,493,030	0.4409	27.00	26.40	27.00	25.50	27.60	56,433	26.457	-1.10%
2015-10-30	0	0.455	0.450	0.455	0.450	0.480	3,618,000	1,676,970	0.4635	27.30	27.00	27.30	27.00	28.80	60,300	27.810	-1.09%
2015-10-29	0	0.460	0.455	0.460	0.445	0.510	20,480,000	9,829,000	0.4799	27.60	27.30	27.60	26.70	30.60	341,333	28.796	5.75%
2015-10-28	0	0.435	0.435	0.440	0.415	0.445	5,160,000	2,209,850	0.4283	26.10	26.10	26.40	24.90	26.70	86,000	25.696	2.35%
2015-10-27	0	0.425	0.420	0.425	0.390	0.465	11,264,000	4,893,220	0.4344	25.50	25.20	25.50	23.40	27.90	187,733	26.065	2.41%
2015-10-26	0	0.415	0.415	0.420	0.390	0.430	4,068,000	1,638,460	0.4028	24.90	24.90	25.20	23.40	25.80	67,800	24.166	-1.19%
2015-10-23	0	0.420	0.420	0.430	0.400	0.450	5,672,000	2,397,240	0.4226	25.20	25.20	25.80	24.00	27.00	94,533	25.359	-4.55%
2015-10-22	0	0.440	0.435	0.440	0.385	0.440	10,906,000	4,563,870	0.4185	26.40	26.10	26.40	23.10	26.40	181,767	25.108	14.29%
2015-10-20	0	0.385	0.375	0.385	0.315	0.395	8,110,000	2,988,050	0.3684	23.10	22.50	23.10	18.90	23.70	135,167	22.106	13.24%
2015-10-19	0	0.340	0.330	0.340	0.330	0.340	642,000	214,740	0.3345	20.40	19.80	20.40	19.80	20.40	10,700	20.069	0.00%
2015-10-16	0	0.340	0.335	0.340	0.320	0.370	4,668,000	1,630,580	0.3493	20.40	20.10	20.40	19.20	22.20	77,800	20.959	4.62%
2015-10-15	0	0.325	0.320	0.330	0.310	0.330	1,144,000	366,990	0.3208	19.50	19.20	19.80	18.60	19.80	19,067	19.248	3.17%
2015-10-14	0	0.315	0.315	0.320	0.310	0.325	286,000	91,000	0.3182	18.90	18.90	19.20	18.60	19.50	4,767	19.091	-1.56%
2015-10-13	0	0.320	0.310	0.325	0.310	0.335	622,000	194,090	0.3120	19.20	18.60	19.50	18.60	20.10	10,367	18.723	-1.54%
2015-10-12	0	0.325	0.325	0.330	0.320	0.330	552,000	178,230	0.3229	19.50	19.50	19.80	19.20	19.80	9,200	19.373	1.56%
2015-10-09	0	0.320	0.320	0.330	0.315	0.335	582,000	188,750	0.3243	19.20	19.20	19.80	18.90	20.10	9,700	19.459	1.59%
2015-10-08	0	0.315	0.315	0.320	0.300	0.315	378,000	117,470	0.3108	18.90	18.90	19.20	18.00	18.90	6,300	18.646	0.00%
2015-10-07	0	0.315	0.310	0.315	0.295	0.315	1,256,000	384,980	0.3065	18.90	18.60	18.90	17.70	18.90	20,933	18.391	6.78%
2015-10-06	0	0.295	0.290	0.300	0.290	0.305	742,000	217,870	0.2936	17.70	17.40	18.00	17.40	18.30	12,367	17.618	0.00%
2015-10-05	0	0.295	0.295	0.305	0.295	0.305	642,000	192,530	0.2999	17.70	17.70	18.30	17.70	18.30	10,700	17.993	-1.67%
2015-10-02	0	0.300	0.295	0.305	0.290	0.310	440,000	130,550	0.2967	18.00	17.70	18.30	17.40	18.60	7,333	17.802	3.45%
2015-09-30	0	0.290	0.290	0.295	0.280	0.305	820,000	241,490	0.2945	17.40	17.40	17.70	16.80	18.30	13,667	17.670	1.75%
2015-09-29	0	0.285	0.285	0.295	0.280	0.315	1,066,000	308,590	0.2895	17.10	17.10	17.70	16.80	18.90	17,767	17.369	-1.72%
2015-09-25	0	0.290	0.290	0.295	0.260	0.295	784,000	222,740	0.2841	17.40	17.40	17.70	15.60	17.70	13,067	17.046	1.75%
2015-09-24	0	0.285	0.285	0.300	0.280	0.290	8,000	2,310	0.2888	17.10	17.10	18.00	16.80	17.40	133	17.325	-1.72%
2015-09-23	0	0.290	0.290	0.300	0.290	0.295	414,000	120,360	0.2907	17.40	17.40	18.00	17.40	17.70	6,900	17.443	-3.33%
2015-09-22	0	0.300	0.300	0.315	0.300	0.315	466,000	145,950	0.3132	18.00	18.00	18.90	18.00	18.90	7,767	18.792	-4.76%
2015-09-21	0	0.315	0.305	0.320	0.300	0.315	458,000	139,620	0.3048	18.90	18.30	19.20	18.00	18.90	7,633	18.291	0.00%
2015-09-18	0	0.315	0.305	0.315	0.285	0.320	874,000	266,120	0.3045	18.90	18.30	18.90	17.10	19.20	14,567	18.269	6.78%
2015-09-17	0	0.295	0.295	0.300	0.295	0.310	356,000	108,520	0.3048	17.70	17.70	18.00	17.70	18.60	5,933	18.290	-4.84%
2015-09-16	0	0.310	0.310	0.315	0.300	0.315	548,000	168,610	0.3077	18.60	18.60	18.90	18.00	18.90	9,133	18.461	1.64%
2015-09-15	0	0.305	0.305	0.310	0.295	0.315	526,000	159,860	0.3039	18.30	18.30	18.60	17.70	18.90	8,767	18.235	-6.15%
2015-09-14	0	0.325	0.315	0.325	0.315	0.340	884,000	291,060	0.3293	19.50	18.90	19.50	18.90	20.40	14,733	19.755	0.00%
2015-09-11	0	0.325	0.320	0.330	0.315	0.330	2,192,000	708,490	0.3232	19.50	19.20	19.80	18.90	19.80	36,533	19.393	-1.52%
2015-09-10	0	0.330	0.325	0.335	0.255	0.365	10,719,500	3,481,905	0.3248	19.80	19.50	20.10	15.30	21.90	178,658	19.489	26.92%
2015-09-09	0	0.260	0.260	0.265	0.250	0.275	1,772,000	459,210	0.2591	15.60	15.60	15.90	15.00	16.50	29,533	15.549	0.00%
2015-09-08	0	0.260	0.255	0.265	0.248	0.270	1,706,000	427,626	0.2507	15.60	15.30	15.90	14.88	16.20	28,433	15.040	4.42%
2015-09-07	0	0.249	0.246	0.249	0.234	0.250	990,000	244,860	0.2473	14.94	14.76	14.94	14.04	15.00	16,500	14.840	1.63%
2015-09-04	0	0.245	0.245	0.250	0.245	0.270	2,346,000	588,396	0.2508	14.70	14.70	15.00	14.70	16.20	39,100	15.048	-9.26%
2015-09-02	0	0.270	0.260	0.280	0.260	0.270	1,120,000	298,350	0.2664	16.20	15.60	16.80	15.60	16.20	18,667	15.983	0.00%
2015-09-01	0	0.270	0.260	0.270	0.270	0.275	306,500	83,247	0.2716	16.20	15.60	16.20	16.20	16.50	5,108	16.296	-3.57%
2015-08-31	0	0.280	0.275	0.280	0.275	0.285	268,000	74,470	0.2779	16.80	16.50	16.80	16.50	17.10	4,467	16.672	0.00%
2015-08-28	0	0.280	0.280	0.290	0.280	0.300	1,170,000	335,040	0.2864	16.80	16.80	17.40	16.80	18.00	19,500	17.182	0.00%
2015-08-27	0	0.280	0.280	0.285	0.275	0.290	1,824,000	516,970	0.2834	16.80	16.80	17.10	16.50	17.40	30,400	17.006	3.70%
2015-08-26	0	0.270	0.270	0.280	0.270	0.290	866,000	240,760	0.2780	16.20	16.20	16.80	16.20	17.40	14,433	16.681	-1.82%
2015-08-25	0	0.275	0.275	0.280	0.270	0.310	4,464,000	1,297,620	0.2907	16.50	16.50	16.80	16.20	18.60	74,400	17.441	-8.33%
2015-08-24	0	0.300	0.295	0.300	0.295	0.335	5,306,000	1,591,770	0.3000	18.00	17.70	18.00	17.70	20.10	88,433	18.000	-16.67%
2015-08-21	0	0.360	0.360	0.365	0.350	0.375	888,000	323,600	0.3644	21.60	21.60	21.90	21.00	22.50	14,800	21.865	-7.69%
2015-08-20	0	0.390	0.380	0.400	0.370	0.395	1,110,000	423,090	0.3812	23.40	22.80	24.00	22.20	23.70	18,500	22.870	1.30%
2015-08-19	0	0.385	0.380	0.390	0.375	0.390	936,000	357,600	0.3821	23.10	22.80	23.40	22.50	23.40	15,600	22.923	-1.28%
2015-08-18	0	0.390	0.390	0.395	0.385	0.390	1,476,000	570,980	0.3868	23.40	23.40	23.70	23.10	23.40	24,600	23.211	1.30%
2015-08-17	0	0.385	0.380	0.390	0.375	0.395	840,000	322,630	0.3841	23.10	22.80	23.40	22.50	23.70	14,000	23.045	-2.53%
2015-08-14	0	0.395	0.390	0.400	0.370	0.395	1,940,000	743,930	0.3835	23.70	23.40	24.00	22.20	23.70	32,333	23.008	0.00%
2015-08-13	0	0.395	0.390	0.395	0.385	0.395	500,000	194,130	0.3883	23.70	23.40	23.70	23.10	23.70	8,333	23.296	1.28%
2015-08-12	0	0.390	0.385	0.400	0.385	0.400	1,306,000	509,120	0.3898	23.40	23.10	24.00	23.10	24.00	21,767	23.390	-3.70%
2015-08-11	0	0.405	0.400	0.410	0.400	0.415	1,366,000	550,480	0.4030	24.30	24.00	24.60	24.00	24.90	22,767	24.179	-1.22%
2015-08-10	0	0.410	0.400	0.410	0.390	0.410	1,708,000	682,400	0.3995	24.60	24.00	24.60	23.40	24.60	28,467	23.972	-2.38%
2015-08-07	0	0.420	0.420	0.430	0.390	0.430	1,054,000	428,860	0.4069	25.20	25.20	25.80	23.40	25.80	17,567	24.413	6.33%
2015-08-06	0	0.395	0.390	0.400	0.395	0.400	220,000	87,010	0.3955	23.70	23.40	24.00	23.70	24.00	3,667	23.730	-1.25%
2015-08-05	0	0.400	0.395	0.400	0.390	0.400	280,000	110,340	0.3941	24.00	23.70	24.00	23.40	24.00	4,667	23.644	0.00%
2015-08-04	0	0.400	0.385	0.400	0.385	0.400	972,000	380,130	0.3911	24.00	23.10	24.00	23.10	24.00	16,200	23.465	1.27%
2015-08-03	0	0.395	0.385	0.395	0.385	0.395	288,000	112,330	0.3900	23.70	23.10	23.70	23.10	23.70	4,800	23.402	-3.66%
2015-07-31	0	0.410	0.410	0.415	0.400	0.425	1,946,000	799,040	0.4106	24.60	24.60	24.90	24.00	25.50	32,433	24.636	2.50%
2015-07-30	0	0.400	0.400	0.410	0.395	0.420	920,000	369,120	0.4012	24.00	24.00	24.60	23.70	25.20	15,333	24.073	-2.44%
2015-07-29	0	0.410	0.400	0.410	0.395	0.410	888,000	355,640	0.4005	24.60	24.00	24.60	23.70	24.60	14,800	24.030	2.50%
2015-07-28	0	0.400	0.390	0.400	0.370	0.410	4,256,000	1,670,210	0.3924	24.00	23.40	24.00	22.20	24.60	70,933	23.546	0.00%
2015-07-27	0	0.400	0.390	0.400	0.395	0.440	5,644,000	2,304,340	0.4083	24.00	23.40	24.00	23.70	26.40	94,067	24.497	-11.11%
2015-07-24	0	0.450	0.445	0.450	0.435	0.460	3,058,000	1,357,420	0.4439	27.00	26.70	27.00	26.10	27.60	50,967	26.633	-1.10%
2015-07-23	0	0.455	0.450	0.455	0.435	0.475	4,058,000	1,831,940	0.4514	27.30	27.00	27.30	26.10	28.50	67,633	27.086	-2.15%
2015-07-22	0	0.465	0.460	0.470	0.445	0.500	5,264,000	2,442,720	0.4640	27.90	27.60	28.20	26.70	30.00	87,733	27.843	-7.00%
2015-07-21	0	0.500	0.490	0.500	0.475	0.510	4,164,000	2,028,420	0.4871	30.00	29.40	30.00	28.50	30.60	69,400	29.228	-3.85%
2015-07-20	0	0.520	0.500	0.510	0.460	0.520	588,000	289,270	0.4920	31.20	30.00	30.60	27.60	31.20	9,800	29.517	1.96%
2015-07-17	0	0.510	0.500	0.510	0.495	0.550	2,336,000	1,194,440	0.5113	30.60	30.00	30.60	29.70	33.00	38,933	30.679	-1.92%
2015-07-16	0	0.520	0.500	0.520	0.480	0.520	1,246,000	614,040	0.4928	31.20	30.00	31.20	28.80	31.20	20,767	29.569	8.33%
2015-07-15	0	0.480	0.470	0.480	0.455	0.490	2,524,000	1,187,460	0.4705	28.80	28.20	28.80	27.30	29.40	42,067	28.228	0.00%
2015-07-14	0	0.480	0.480	0.485	0.460	0.485	2,304,000	1,081,340	0.4693	28.80	28.80	29.10	27.60	29.10	38,400	28.160	0.00%
2015-07-13	0	0.480	0.475	0.480	0.420	0.480	2,544,000	1,165,280	0.4581	28.80	28.50	28.80	25.20	28.80	42,400	27.483	9.09%
2015-07-10	0	0.440	0.430	0.440	0.400	0.460	5,852,000	2,521,150	0.4308	26.40	25.80	26.40	24.00	27.60	97,533	25.849	6.02%
2015-07-09	0	0.415	0.400	0.415	0.275	0.440	8,142,000	3,103,350	0.3812	24.90	24.00	24.90	16.50	26.40	135,700	22.869	23.88%
2015-07-08	0	0.335	0.315	0.335	0.220	0.335	7,854,000	2,214,478	0.2820	20.10	18.90	20.10	13.20	20.10	130,900	16.917	-9.46%
2015-07-07	0	0.370	0.355	0.370	0.350	0.425	4,224,000	1,616,410	0.3827	22.20	21.30	22.20	21.00	25.50	70,400	22.960	-10.84%
2015-07-06	0	0.415	0.415	0.450	0.375	0.530	7,074,000	3,142,780	0.4443	24.90	24.90	27.00	22.50	31.80	117,900	26.656	-17.00%
2015-07-03	0	0.500	0.485	0.500	0.485	0.560	6,308,866	3,199,291	0.5071	30.00	29.10	30.00	29.10	33.60	105,148	30.427	-12.28%
2015-07-02	0	0.570	0.560	0.570	0.560	0.610	3,738,000	2,154,100	0.5763	34.20	33.60	34.20	33.60	36.60	62,300	34.576	-6.56%
2015-06-30	0	0.610	0.600	0.610	0.550	0.610	2,150,000	1,255,520	0.5840	36.60	36.00	36.60	33.00	36.60	35,833	35.038	0.00%
2015-06-29	0	0.610	0.610	0.620	0.580	0.650	25,498,000	15,371,660	0.6029	36.60	36.60	37.20	34.80	39.00	424,967	36.171	-7.58%
2015-06-26	0	0.660	0.650	0.660	0.640	0.690	10,442,000	7,030,520	0.6733	39.60	39.00	39.60	38.40	41.40	174,033	40.398	-1.49%
2015-06-25	0	0.670	0.660	0.670	0.630	0.670	4,876,000	3,182,400	0.6527	40.20	39.60	40.20	37.80	40.20	81,267	39.160	4.69%
2015-06-24	0	0.640	0.630	0.640	0.620	0.640	1,706,000	1,088,560	0.6381	38.40	37.80	38.40	37.20	38.40	28,433	38.285	1.59%
2015-06-23	0	0.630	0.620	0.630	0.620	0.650	2,039,000	1,288,380	0.6319	37.80	37.20	37.80	37.20	39.00	33,983	37.912	-1.56%
2015-06-22	0	0.640	0.620	0.640	0.620	0.650	2,528,000	1,586,300	0.6275	38.40	37.20	38.40	37.20	39.00	42,133	37.650	-1.54%
2015-06-19	0	0.650	0.640	0.650	0.640	0.670	2,752,000	1,809,600	0.6576	39.00	38.40	39.00	38.40	40.20	45,867	39.453	0.00%
2015-06-18	0	0.650	0.650	0.670	0.640	0.680	6,752,000	4,434,200	0.6567	39.00	39.00	40.20	38.40	40.80	112,533	39.403	-1.52%
2015-06-17	0	0.660	0.670	0.680	0.660	0.700	6,168,000	4,201,740	0.6812	39.60	40.20	40.80	39.60	42.00	102,800	40.873	-2.94%
2015-06-16	0	0.680	0.670	0.690	0.670	0.700	3,016,000	2,056,040	0.6817	40.80	40.20	41.40	40.20	42.00	50,267	40.903	-2.86%
2015-06-15	0	0.700	0.690	0.700	0.690	0.720	6,318,000	4,454,900	0.7051	42.00	41.40	42.00	41.40	43.20	105,300	42.307	-2.78%
2015-06-12	0	0.720	0.710	0.720	0.710	0.730	2,836,000	2,053,100	0.7239	43.20	42.60	43.20	42.60	43.80	47,267	43.437	0.00%
2015-06-11	0	0.720	0.710	0.720	0.710	0.720	3,020,000	2,167,620	0.7178	43.20	42.60	43.20	42.60	43.20	50,333	43.065	-1.37%
2015-06-10	0	0.730	0.730	0.740	0.710	0.740	4,510,000	3,286,800	0.7288	43.80	43.80	44.40	42.60	44.40	75,167	43.727	1.39%
2015-06-09	0	0.720	0.710	0.720	0.660	0.740	10,312,000	7,280,700	0.7060	43.20	42.60	43.20	39.60	44.40	171,867	42.362	-4.00%
2015-06-08	0	0.750	0.750	0.760	0.720	0.760	6,436,000	4,800,060	0.7458	45.00	45.00	45.60	43.20	45.60	107,267	44.749	2.74%
2015-06-05	0	0.730	0.720	0.740	0.730	0.770	6,466,000	4,797,060	0.7419	43.80	43.20	44.40	43.80	46.20	107,767	44.513	-2.67%
2015-06-04	0	0.750	0.750	0.760	0.740	0.770	7,646,000	5,785,280	0.7566	45.00	45.00	45.60	44.40	46.20	127,433	45.398	-1.32%
2015-06-03	0	0.760	0.750	0.760	0.740	0.780	5,726,000	4,317,880	0.7541	45.60	45.00	45.60	44.40	46.80	95,433	45.245	0.00%
2015-06-02	0	0.760	0.760	0.770	0.750	0.820	10,300,086	8,092,802	0.7857	45.60	45.60	46.20	45.00	49.20	171,668	47.142	-2.56%
2015-06-01	0	0.780	0.770	0.790	0.740	0.790	10,626,000	8,115,920	0.7638	46.80	46.20	47.40	44.40	47.40	177,100	45.827	5.41%
2015-05-29	0	0.740	0.740	0.750	0.740	0.760	4,034,000	3,012,210	0.7467	44.40	44.40	45.00	44.40	45.60	67,233	44.802	0.00%
2015-05-28	0	0.740	0.740	0.760	0.740	0.770	5,326,000	4,014,140	0.7537	44.40	44.40	45.60	44.40	46.20	88,767	45.221	-3.90%
2015-05-27	0	0.770	0.760	0.770	0.750	0.780	7,207,000	5,475,730	0.7598	46.20	45.60	46.20	45.00	46.80	120,117	45.587	0.00%
2015-05-26	0	0.770	0.770	0.780	0.750	0.810	14,230,000	11,241,800	0.7900	46.20	46.20	46.80	45.00	48.60	237,167	47.400	-1.28%
2015-05-22	0	0.780	0.770	0.780	0.770	0.810	5,400,000	4,222,280	0.7819	46.80	46.20	46.80	46.20	48.60	90,000	46.914	-1.27%
2015-05-21	0	0.790	0.790	0.800	0.770	0.830	20,255,500	16,258,115	0.8027	47.40	47.40	48.00	46.20	49.80	337,592	48.159	2.60%
2015-05-20	0	0.770	0.760	0.770	0.750	0.780	19,292,000	14,866,220	0.7706	46.20	45.60	46.20	45.00	46.80	321,533	46.235	2.67%
2015-05-19	0	0.750	0.750	0.760	0.730	0.770	22,630,000	16,734,660	0.7395	45.00	45.00	45.60	43.80	46.20	377,167	44.369	2.74%
2015-05-18	0	0.730	0.720	0.740	0.720	0.740	8,234,000	6,003,440	0.7291	43.80	43.20	44.40	43.20	44.40	137,233	43.746	-2.67%
2015-05-15	0	0.750	0.740	0.750	0.730	0.780	5,172,000	3,873,520	0.7489	45.00	44.40	45.00	43.80	46.80	86,200	44.936	-3.85%
2015-05-14	0	0.780	0.770	0.780	0.750	0.780	6,374,000	4,888,200	0.7669	46.80	46.20	46.80	45.00	46.80	106,233	46.014	1.30%
2015-05-13	0	0.770	0.770	0.780	0.760	0.790	7,370,280	5,706,324	0.7742	46.20	46.20	46.80	45.60	47.40	122,838	46.454	1.32%
2015-05-12	0	0.760	0.750	0.770	0.740	0.770	10,552,000	7,968,460	0.7552	45.60	45.00	46.20	44.40	46.20	175,867	45.310	-1.30%
2015-05-11	0	0.770	0.770	0.780	0.750	0.780	4,340,000	3,329,820	0.7672	46.20	46.20	46.80	45.00	46.80	72,333	46.034	1.32%
2015-05-08	0	0.760	0.750	0.760	0.730	0.760	8,786,000	6,603,900	0.7516	45.60	45.00	45.60	43.80	45.60	146,433	45.098	4.11%
2015-05-07	0	0.730	0.720	0.730	0.710	0.770	5,866,000	4,297,440	0.7326	43.80	43.20	43.80	42.60	46.20	97,767	43.956	-3.95%
2015-05-06	0	0.760	0.760	0.770	0.750	0.800	6,738,000	5,224,760	0.7754	45.60	45.60	46.20	45.00	48.00	112,300	46.525	0.00%
2015-05-05	0	0.760	0.760	0.770	0.750	0.840	14,284,000	11,270,500	0.7890	45.60	45.60	46.20	45.00	50.40	238,067	47.342	-6.17%
2015-05-04	0	0.810	0.800	0.810	0.720	0.870	52,602,000	42,469,760	0.8074	48.60	48.00	48.60	43.20	52.20	876,700	48.443	14.08%
2015-04-30	0	0.710	0.700	0.710	0.700	0.740	12,048,000	8,636,480	0.7168	42.60	42.00	42.60	42.00	44.40	200,800	43.010	0.00%
2015-04-29	0	0.710	0.700	0.710	0.700	0.770	17,544,000	12,607,320	0.7186	42.60	42.00	42.60	42.00	46.20	292,400	43.117	-6.58%
2015-04-28	0	0.760	0.740	0.760	0.740	0.770	10,872,000	8,179,700	0.7524	45.60	44.40	45.60	44.40	46.20	181,200	45.142	-1.30%
2015-04-27	0	0.770	0.760	0.780	0.760	0.790	7,332,000	5,640,900	0.7694	46.20	45.60	46.80	45.60	47.40	122,200	46.161	-1.28%
2015-04-24	0	0.780	0.780	0.790	0.750	0.790	10,038,000	7,715,420	0.7686	46.80	46.80	47.40	45.00	47.40	167,300	46.117	0.00%
2015-04-23	0	0.780	0.780	0.790	0.770	0.820	9,226,000	7,269,480	0.7879	46.80	46.80	47.40	46.20	49.20	153,767	47.276	-3.70%
2015-04-22	0	0.810	0.810	0.820	0.760	0.840	27,910,000	22,398,340	0.8025	48.60	48.60	49.20	45.60	50.40	465,167	48.151	3.85%
2015-04-21	0	0.780	0.770	0.780	0.770	0.820	13,552,000	10,699,400	0.7895	46.80	46.20	46.80	46.20	49.20	225,867	47.370	0.00%
2015-04-20	0	0.780	0.760	0.780	0.750	0.840	30,398,000	24,017,460	0.7901	46.80	45.60	46.80	45.00	50.40	506,633	47.406	-8.24%
2015-04-17	0	0.850	0.850	0.860	0.850	0.900	13,394,407	11,729,490	0.8757	51.00	51.00	51.60	51.00	54.00	223,240	52.542	-3.41%
2015-04-16	0	0.880	0.870	0.880	0.850	0.940	23,623,416	21,090,512	0.8928	52.80	52.20	52.80	51.00	56.40	393,724	53.567	1.15%
2015-04-15	0	0.870	0.870	0.880	0.850	0.940	46,340,112	41,103,181	0.8870	52.20	52.20	52.80	51.00	56.40	772,335	53.219	-3.33%
2015-04-14	0	0.900	0.890	0.900	0.700	0.900	78,041,503	63,652,182	0.8156	54.00	53.40	54.00	42.00	54.00	1,300,692	48.937	21.62%
2015-04-13	0	0.740	0.730	0.740	0.690	0.740	22,097,270	16,098,864	0.7285	44.40	43.80	44.40	41.40	44.40	368,288	43.713	5.71%
2015-04-10	0	0.700	0.690	0.700	0.670	0.710	24,629,077	17,012,721	0.6908	42.00	41.40	42.00	40.20	42.60	410,485	41.445	-1.41%
2015-04-09	0	0.710	0.700	0.720	0.700	0.750	13,339,135	9,624,126	0.7215	42.60	42.00	43.20	42.00	45.00	222,319	43.290	-1.39%
2015-04-08	0	0.720	0.720	0.730	0.690	0.730	18,256,000	13,054,180	0.7151	43.20	43.20	43.80	41.40	43.80	304,267	42.904	1.41%
2015-04-02	0	0.710	0.700	0.710	0.690	0.740	43,627,663	31,432,907	0.7205	42.60	42.00	42.60	41.40	44.40	727,128	43.229	4.41%
2015-04-01	0	0.680	0.670	0.680	0.620	0.690	28,112,527	18,507,285	0.6583	40.80	40.20	40.80	37.20	41.40	468,542	39.500	9.68%
2015-03-31	0	0.620	0.620	0.630	0.620	0.650	7,122,970	4,501,384	0.6320	37.20	37.20	37.80	37.20	39.00	118,716	37.917	-3.12%
2015-03-30	0	0.640	0.630	0.640	0.570	0.640	23,749,872	14,153,560	0.5959	38.40	37.80	38.40	34.20	38.40	395,831	35.757	6.67%
2015-03-27	0	0.600	0.590	0.600	0.580	0.620	7,188,000	4,276,040	0.5949	36.00	35.40	36.00	34.80	37.20	119,800	35.693	-3.23%
2015-03-26	0	0.620	0.610	0.620	0.610	0.640	4,478,000	2,789,360	0.6229	37.20	36.60	37.20	36.60	38.40	74,633	37.374	-3.12%
2015-03-25	0	0.640	0.630	0.640	0.610	0.670	20,561,287	13,153,192	0.6397	38.40	37.80	38.40	36.60	40.20	342,688	38.382	3.23%
2015-03-24	0	0.620	0.610	0.620	0.600	0.630	8,342,000	5,045,080	0.6048	37.20	36.60	37.20	36.00	37.80	139,033	36.287	1.64%
2015-03-23	0	0.610	0.600	0.610	0.610	0.630	1,926,000	1,180,220	0.6128	36.60	36.00	36.60	36.60	37.80	32,100	36.767	1.67%
2015-03-20	0	0.600	0.600	0.610	0.600	0.620	2,138,000	1,299,620	0.6079	36.00	36.00	36.60	36.00	37.20	35,633	36.472	-3.23%
2015-03-19	0	0.620	0.610	0.620	0.610	0.640	7,486,000	4,631,420	0.6187	37.20	36.60	37.20	36.60	38.40	124,767	37.121	-1.59%
2015-03-18	0	0.630	0.620	0.630	0.620	0.650	4,880,000	3,116,480	0.6386	37.80	37.20	37.80	37.20	39.00	81,333	38.317	-3.08%
2015-03-17	0	0.650	0.640	0.650	0.620	0.660	10,342,000	6,663,020	0.6443	39.00	38.40	39.00	37.20	39.60	172,367	38.656	1.56%
2015-03-16	0	0.640	0.630	0.640	0.620	0.650	2,772,000	1,756,320	0.6336	38.40	37.80	38.40	37.20	39.00	46,200	38.016	0.00%
2015-03-13	0	0.640	0.620	0.640	0.620	0.660	2,013,047	1,274,508	0.6331	38.40	37.20	38.40	37.20	39.60	33,551	37.987	1.59%
2015-03-12	0	0.630	0.620	0.630	0.620	0.670	3,522,000	2,282,500	0.6481	37.80	37.20	37.80	37.20	40.20	58,700	38.884	0.00%
2015-03-11	0	0.630	0.620	0.630	0.630	0.670	4,496,000	2,911,240	0.6475	37.80	37.20	37.80	37.80	40.20	74,933	38.851	-5.97%
2015-03-10	0	0.670	0.660	0.670	0.610	0.710	12,952,000	8,726,040	0.6737	40.20	39.60	40.20	36.60	42.60	215,867	40.423	9.84%
2015-03-09	0	0.610	0.600	0.610	0.580	0.620	1,440,000	865,240	0.6009	36.60	36.00	36.60	34.80	37.20	24,000	36.052	0.00%
2015-03-06	0	0.610	0.600	0.610	0.590	0.630	3,602,000	2,202,000	0.6113	36.60	36.00	36.60	35.40	37.80	60,033	36.680	0.00%
2015-03-05	0	0.610	0.600	0.610	0.600	0.640	6,682,000	4,099,680	0.6135	36.60	36.00	36.60	36.00	38.40	111,367	36.812	-4.69%
2015-03-04	0	0.640	0.620	0.640	0.620	0.640	4,632,000	2,896,560	0.6253	38.40	37.20	38.40	37.20	38.40	77,200	37.520	0.00%
2015-03-03	0	0.640	0.620	0.640	0.620	0.660	12,855,779	8,108,967	0.6308	38.40	37.20	38.40	37.20	39.60	214,263	37.846	-3.03%
2015-03-02	0	0.660	0.650	0.660	0.630	0.750	21,675,138	14,973,419	0.6908	39.60	39.00	39.60	37.80	45.00	361,252	41.449	-5.71%
2015-02-27	0	0.700	0.700	0.710	0.630	0.770	88,016,077	63,537,369	0.7219	42.00	42.00	42.60	37.80	46.20	1,466,935	43.313	7.69%
2015-02-26	0	0.650	0.640	0.650	0.550	0.670	31,855,111	20,082,705	0.6304	39.00	38.40	39.00	33.00	40.20	530,919	37.826	20.37%
2015-02-25	0	0.540	0.540	0.550	0.510	0.580	11,979,200	6,366,414	0.5315	32.40	32.40	33.00	30.60	34.80	199,653	31.887	0.00%
2015-02-24	0	0.540	0.530	0.540	0.520	0.580	4,714,000	2,570,040	0.5452	32.40	31.80	32.40	31.20	34.80	78,567	32.712	-5.26%
2015-02-23	0	0.570	0.560	0.570	0.455	0.600	39,878,000	21,882,000	0.5487	34.20	33.60	34.20	27.30	36.00	664,633	32.923	1.79%
2015-02-18	1	-	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.00%
2015-02-13	1	0.560	0.560	0.570	0.520	0.590	4,930,000	2,791,860	0.5663	33.60	33.60	34.20	31.20	35.40	82,167	33.978	12.00%
2015-02-12	0	0.500	0.495	0.500	0.470	0.520	1,622,000	811,680	0.5004	30.00	29.70	30.00	28.20	31.20	27,033	30.025	4.17%
2015-02-11	0	0.480	0.470	0.480	0.455	0.485	1,866,000	871,960	0.4673	28.80	28.20	28.80	27.30	29.10	31,100	28.037	0.00%
2015-02-10	0	0.480	0.480	0.495	0.480	0.500	608,000	297,410	0.4892	28.80	28.80	29.70	28.80	30.00	10,133	29.350	-3.03%
2015-02-09	0	0.495	0.495	0.500	0.495	0.500	766,000	379,680	0.4957	29.70	29.70	30.00	29.70	30.00	12,767	29.740	-4.81%
2015-02-06	0	0.520	0.495	0.520	0.495	0.520	640,000	318,890	0.4983	31.20	29.70	31.20	29.70	31.20	10,667	29.896	4.00%
2015-02-05	0	0.500	0.495	0.500	0.490	0.510	2,112,000	1,046,030	0.4953	30.00	29.70	30.00	29.40	30.60	35,200	29.717	-1.96%
2015-02-04	0	0.510	0.495	0.510	0.510	0.510	532,000	271,320	0.5100	30.60	29.70	30.60	30.60	30.60	8,867	30.600	2.00%
2015-02-03	0	0.500	0.500	0.510	0.495	0.530	1,642,000	830,110	0.5055	30.00	30.00	30.60	29.70	31.80	27,367	30.333	0.00%
2015-02-02	0	0.500	0.500	0.510	0.480	0.540	5,170,000	2,621,040	0.5070	30.00	30.00	30.60	28.80	32.40	86,167	30.418	-12.28%
2015-01-30	0	0.570	0.560	0.570	0.560	0.590	496,000	281,300	0.5671	34.20	33.60	34.20	33.60	35.40	8,267	34.028	0.00%
2015-01-29	0	0.570	0.550	0.580	0.540	0.590	1,784,000	993,520	0.5569	34.20	33.00	34.80	32.40	35.40	29,733	33.414	-1.72%
2015-01-28	0	0.580	0.560	0.580	0.550	0.580	620,000	354,740	0.5722	34.80	33.60	34.80	33.00	34.80	10,333	34.330	1.75%
2015-01-27	0	0.570	0.560	0.590	0.560	0.590	1,056,000	601,880	0.5700	34.20	33.60	35.40	33.60	35.40	17,600	34.198	-1.72%
2015-01-26	0	0.580	0.580	0.590	0.580	0.600	1,004,000	592,920	0.5906	34.80	34.80	35.40	34.80	36.00	16,733	35.433	1.75%
2015-01-23	0	0.570	0.570	0.580	0.560	0.610	1,934,000	1,111,940	0.5749	34.20	34.20	34.80	33.60	36.60	32,233	34.497	-3.39%
2015-01-22	0	0.590	0.590	0.600	0.590	0.610	834,000	507,060	0.6080	35.40	35.40	36.00	35.40	36.60	13,900	36.479	-1.67%
2015-01-21	0	0.600	0.580	0.610	0.570	0.610	2,022,000	1,204,940	0.5959	36.00	34.80	36.60	34.20	36.60	33,700	35.755	0.00%
2015-01-20	0	0.600	0.580	0.600	0.540	0.600	6,134,000	3,476,780	0.5668	36.00	34.80	36.00	32.40	36.00	102,233	34.008	1.69%
2015-01-19	0	0.590	0.580	0.590	0.570	0.640	2,964,000	1,763,980	0.5951	35.40	34.80	35.40	34.20	38.40	49,400	35.708	-7.81%
2015-01-16	0	0.640	0.630	0.640	0.560	0.660	14,156,800	8,760,652	0.6188	38.40	37.80	38.40	33.60	39.60	235,947	37.130	4.92%
2015-01-15	1	-	-	-	-	-	0	0	-	36.60	-	-	-	-	0	-	0.00%
2015-01-14	0	0.610	0.600	0.620	0.465	0.620	22,256,000	12,402,990	0.5573	36.60	36.00	37.20	27.90	37.20	370,933	33.437	29.79%
2015-01-13	0	0.470	0.465	0.470	0.460	0.475	490,000	229,290	0.4679	28.20	27.90	28.20	27.60	28.50	8,167	28.076	1.08%
2015-01-12	0	0.465	0.455	0.470	0.450	0.470	1,298,000	586,720	0.4520	27.90	27.30	28.20	27.00	28.20	21,633	27.121	0.00%
2015-01-09	0	0.465	0.460	0.475	0.465	0.495	956,000	453,410	0.4743	27.90	27.60	28.50	27.90	29.70	15,933	28.457	0.00%
2015-01-08	0	0.465	0.465	0.470	0.435	0.475	1,032,000	478,160	0.4633	27.90	27.90	28.20	26.10	28.50	17,200	27.800	5.68%
2015-01-07	0	0.440	0.440	0.460	0.440	0.470	420,000	189,910	0.4522	26.40	26.40	27.60	26.40	28.20	7,000	27.130	-2.22%
2015-01-06	0	0.450	0.430	0.450	0.430	0.455	874,000	382,080	0.4372	27.00	25.80	27.00	25.80	27.30	14,567	26.230	2.27%
2015-01-05	0	0.440	0.440	0.445	0.440	0.445	378,000	166,650	0.4409	26.40	26.40	26.70	26.40	26.70	6,300	26.452	-2.22%
2015-01-02	0	0.450	0.445	0.450	0.440	0.450	592,000	263,170	0.4445	27.00	26.70	27.00	26.40	27.00	9,867	26.673	1.12%
2014-12-31	0	0.445	0.435	0.455	0.445	0.455	636,000	283,560	0.4458	26.70	26.10	27.30	26.70	27.30	10,600	26.751	-1.11%
2014-12-30	0	0.450	0.445	0.455	0.445	0.460	704,000	319,610	0.4540	27.00	26.70	27.30	26.70	27.60	11,733	27.239	0.00%
2014-12-29	0	0.450	0.440	0.450	0.435	0.460	458,000	204,420	0.4463	27.00	26.40	27.00	26.10	27.60	7,633	26.780	-2.17%
2014-12-24	0	0.460	0.450	0.460	0.440	0.460	352,000	158,740	0.4510	27.60	27.00	27.60	26.40	27.60	5,867	27.058	0.00%
2014-12-23	0	0.460	0.450	0.460	0.450	0.460	184,000	83,430	0.4534	27.60	27.00	27.60	27.00	27.60	3,067	27.205	0.00%
2014-12-22	0	0.460	0.455	0.460	0.450	0.465	564,000	259,670	0.4604	27.60	27.30	27.60	27.00	27.90	9,400	27.624	1.10%
2014-12-19	0	0.455	0.450	0.460	0.450	0.470	1,152,000	526,960	0.4574	27.30	27.00	27.60	27.00	28.20	19,200	27.446	-3.19%
2014-12-18	0	0.470	0.465	0.480	0.470	0.470	516,000	242,520	0.4700	28.20	27.90	28.80	28.20	28.20	8,600	28.200	-2.08%
2014-12-17	0	0.480	0.475	0.485	0.465	0.520	4,296,000	2,108,880	0.4909	28.80	28.50	29.10	27.90	31.20	71,600	29.454	2.13%
2014-12-16	0	0.470	0.465	0.470	0.460	0.475	1,556,837	727,613	0.4674	28.20	27.90	28.20	27.60	28.50	25,947	28.042	-1.05%
2014-12-15	0	0.475	0.475	0.480	0.475	0.495	1,244,000	597,980	0.4807	28.50	28.50	28.80	28.50	29.70	20,733	28.841	-4.04%
2014-12-12	0	0.495	0.495	0.500	0.485	0.520	9,970,000	5,004,820	0.5020	29.70	29.70	30.00	29.10	31.20	166,167	30.119	3.13%
2014-12-11	0	0.480	0.480	0.490	0.380	0.520	31,722,500	14,889,165	0.4694	28.80	28.80	29.40	22.80	31.20	528,708	28.161	20.00%
2014-12-10	0	0.400	0.395	0.400	0.390	0.500	40,532,000	16,889,650	0.4167	24.00	23.70	24.00	23.40	30.00	675,533	25.002	-31.03%
2014-12-09	0	0.580	0.570	0.580	0.560	0.620	4,396,000	2,507,940	0.5705	34.80	34.20	34.80	33.60	37.20	73,267	34.230	-3.33%
2014-12-08	0	0.600	0.600	0.620	0.590	0.650	4,970,000	3,035,260	0.6107	36.00	36.00	37.20	35.40	39.00	82,833	36.643	-6.25%
2014-12-05	0	0.640	0.640	0.650	0.640	0.670	1,938,000	1,259,020	0.6496	38.40	38.40	39.00	38.40	40.20	32,300	38.979	-4.48%
2014-12-04	0	0.670	0.660	0.670	0.650	0.720	6,222,000	4,221,560	0.6785	40.20	39.60	40.20	39.00	43.20	103,700	40.709	3.08%
2014-12-03	0	0.650	0.640	0.650	0.630	0.660	874,000	560,100	0.6408	39.00	38.40	39.00	37.80	39.60	14,567	38.451	0.00%
2014-12-02	0	0.650	0.630	0.650	0.630	0.660	2,560,000	1,641,720	0.6413	39.00	37.80	39.00	37.80	39.60	42,667	38.478	-1.52%
2014-12-01	0	0.660	0.640	0.660	0.630	0.680	3,372,000	2,214,200	0.6566	39.60	38.40	39.60	37.80	40.80	56,200	39.399	-4.35%
2014-11-28	0	0.690	0.680	0.690	0.680	0.720	8,860,000	6,143,960	0.6934	41.40	40.80	41.40	40.80	43.20	147,667	41.607	-4.17%
2014-11-27	0	0.720	0.710	0.730	0.650	0.740	34,456,991	24,360,594	0.7070	43.20	42.60	43.80	39.00	44.40	574,283	42.419	10.77%
2014-11-26	0	0.650	0.640	0.650	0.570	0.660	15,566,000	9,795,100	0.6293	39.00	38.40	39.00	34.20	39.60	259,433	37.756	14.04%
2014-11-25	0	0.570	0.570	0.580	0.550	0.580	3,480,000	1,965,840	0.5649	34.20	34.20	34.80	33.00	34.80	58,000	33.894	1.79%
2014-11-24	0	0.560	0.550	0.560	0.560	0.580	1,130,000	638,340	0.5649	33.60	33.00	33.60	33.60	34.80	18,833	33.894	0.00%
2014-11-21	0	0.560	0.560	0.570	0.560	0.570	630,000	357,440	0.5674	33.60	33.60	34.20	33.60	34.20	10,500	34.042	-5.08%
2014-11-20	0	0.590	0.580	0.590	0.570	0.590	1,010,000	590,480	0.5846	35.40	34.80	35.40	34.20	35.40	16,833	35.078	5.36%
2014-11-19	0	0.560	0.560	0.580	0.500	0.600	8,920,000	4,912,520	0.5507	33.60	33.60	34.80	30.00	36.00	148,667	33.044	-6.67%
2014-11-18	0	0.600	0.590	0.600	0.570	0.600	774,000	451,860	0.5838	36.00	35.40	36.00	34.20	36.00	12,900	35.028	1.69%
2014-11-17	0	0.590	0.590	0.600	0.590	0.610	652,000	388,680	0.5961	35.40	35.40	36.00	35.40	36.60	10,867	35.768	-1.67%
2014-11-14	0	0.600	0.600	0.610	0.600	0.610	1,359,685	816,763	0.6007	36.00	36.00	36.60	36.00	36.60	22,661	36.042	-1.64%
2014-11-13	0	0.610	0.600	0.610	0.600	0.630	2,226,000	1,364,680	0.6131	36.60	36.00	36.60	36.00	37.80	37,100	36.784	1.67%
2014-11-12	0	0.600	0.590	0.600	0.580	0.620	4,116,000	2,460,980	0.5979	36.00	35.40	36.00	34.80	37.20	68,600	35.874	-1.64%
2014-11-11	0	0.610	0.590	0.610	0.560	0.620	4,002,000	2,392,860	0.5979	36.60	35.40	36.60	33.60	37.20	66,700	35.875	0.00%
2014-11-10	0	0.610	0.600	0.610	0.610	0.650	5,933,663	3,701,857	0.6239	36.60	36.00	36.60	36.60	39.00	98,894	37.432	-7.58%
2014-11-07	0	0.660	0.640	0.660	0.640	0.660	2,752,000	1,786,440	0.6491	39.60	38.40	39.60	38.40	39.60	45,867	38.949	-1.49%
2014-11-06	0	0.670	0.660	0.670	0.660	0.690	2,136,000	1,438,380	0.6734	40.20	39.60	40.20	39.60	41.40	35,600	40.404	1.52%
2014-11-05	0	0.660	0.660	0.670	0.650	0.690	5,800,000	3,881,700	0.6693	39.60	39.60	40.20	39.00	41.40	96,667	40.156	-4.35%
2014-11-04	0	0.690	0.680	0.690	0.660	0.710	6,184,000	4,265,160	0.6897	41.40	40.80	41.40	39.60	42.60	103,067	41.383	1.47%
2014-11-03	0	0.680	0.670	0.680	0.670	0.720	9,467,000	6,530,600	0.6898	40.80	40.20	40.80	40.20	43.20	157,783	41.390	0.00%
2014-10-31	0	0.680	0.670	0.680	0.620	0.750	51,062,000	36,070,140	0.7064	40.80	40.20	40.80	37.20	45.00	851,033	42.384	13.33%
2014-10-30	0	0.600	0.600	0.610	0.570	0.620	6,404,000	3,884,080	0.6065	36.00	36.00	36.60	34.20	37.20	106,733	36.391	-1.64%
2014-10-29	0	0.610	0.590	0.600	0.550	0.650	15,835,000	9,713,770	0.6134	36.60	35.40	36.00	33.00	39.00	263,917	36.806	5.17%
2014-10-28	0	0.580	0.570	0.580	0.490	0.590	19,997,583	10,845,783	0.5424	34.80	34.20	34.80	29.40	35.40	333,293	32.541	17.17%
2014-10-27	0	0.495	0.490	0.495	0.440	0.520	39,884,000	18,999,330	0.4764	29.70	29.40	29.70	26.40	31.20	664,733	28.582	-4.81%
2014-10-24	0	0.520	0.520	0.530	0.510	0.580	9,180,000	4,988,060	0.5434	31.20	31.20	31.80	30.60	34.80	153,000	32.602	-10.34%
2014-10-23	0	0.580	0.570	0.580	0.560	0.610	4,560,000	2,641,280	0.5792	34.80	34.20	34.80	33.60	36.60	76,000	34.754	-4.92%
2014-10-22	0	0.610	0.590	0.600	0.590	0.610	6,138,000	3,696,180	0.6022	36.60	35.40	36.00	35.40	36.60	102,300	36.131	1.67%
2014-10-21	0	0.600	0.590	0.600	0.560	0.640	13,044,000	7,879,380	0.6041	36.00	35.40	36.00	33.60	38.40	217,400	36.244	3.45%
2014-10-20	0	0.580	0.570	0.580	0.530	0.600	17,010,074	9,580,378	0.5632	34.80	34.20	34.80	31.80	36.00	283,501	33.793	-3.33%
2014-10-17	0	0.600	0.600	0.610	0.600	0.650	13,430,000	8,182,200	0.6092	36.00	36.00	36.60	36.00	39.00	223,833	36.555	-4.76%
2014-10-16	0	0.630	0.630	0.640	0.610	0.650	16,528,800	10,364,424	0.6271	37.80	37.80	38.40	36.60	39.00	275,480	37.623	-3.08%
2014-10-15	0	0.650	0.630	0.650	0.620	0.700	26,316,628	16,947,039	0.6440	39.00	37.80	39.00	37.20	42.00	438,610	38.638	-5.80%
2014-10-14	0	0.690	0.680	0.690	0.670	0.730	7,446,009	5,179,585	0.6956	41.40	40.80	41.40	40.20	43.80	124,100	41.737	-4.17%
2014-10-13	0	0.720	0.710	0.720	0.690	0.770	10,524,760	7,520,064	0.7145	43.20	42.60	43.20	41.40	46.20	175,413	42.871	-4.00%
2014-10-10	0	0.750	0.740	0.750	0.740	0.810	13,880,286	10,639,586	0.7665	45.00	44.40	45.00	44.40	48.60	231,338	45.991	-2.60%
2014-10-09	0	0.770	0.770	0.780	0.770	0.870	32,736,149	26,520,014	0.8101	46.20	46.20	46.80	46.20	52.20	545,602	48.607	-7.23%
2014-10-08	0	0.830	0.820	0.830	0.700	0.830	48,946,420	38,038,095	0.7771	49.80	49.20	49.80	42.00	49.80	815,774	46.628	18.57%
2014-10-07	0	0.700	0.700	0.710	0.700	0.740	18,862,059	13,646,067	0.7235	42.00	42.00	42.60	42.00	44.40	314,368	43.408	0.00%
2014-10-06	0	0.700	0.700	0.710	0.640	0.710	13,876,111	9,539,673	0.6875	42.00	42.00	42.60	38.40	42.60	231,269	41.249	4.48%
2014-10-03	0	0.670	0.670	0.680	0.660	0.730	35,032,050	23,899,375	0.6822	40.20	40.20	40.80	39.60	43.80	583,868	40.933	-1.47%
2014-09-30	0	0.680	0.680	0.690	0.580	0.700	33,562,000	21,363,500	0.6365	40.80	40.80	41.40	34.80	42.00	559,367	38.192	13.33%
2014-09-29	0	0.600	0.600	0.610	0.600	0.650	33,704,000	20,889,080	0.6198	36.00	36.00	36.60	36.00	39.00	561,733	37.187	-10.45%
2014-09-26	0	0.670	0.670	0.680	0.630	0.760	62,006,527	43,455,962	0.7008	40.20	40.20	40.80	37.80	45.60	1,033,442	42.050	-5.63%
2014-09-25	0	0.710	0.700	0.710	0.670	0.770	57,333,798	41,373,218	0.7216	42.60	42.00	42.60	40.20	46.20	955,563	43.297	7.58%
2014-09-24	0	0.660	0.650	0.660	0.540	0.680	68,847,946	44,054,786	0.6399	39.60	39.00	39.60	32.40	40.80	1,147,466	38.393	20.00%
2014-09-23	0	0.550	0.540	0.550	0.540	0.640	150,095,224	89,287,091	0.5949	33.00	32.40	33.00	32.40	38.40	2,501,587	35.692	-1.79%
2014-09-22	0	0.560	0.550	0.560	0.380	0.560	157,024,653	75,857,876	0.4831	33.60	33.00	33.60	22.80	33.60	2,617,078	28.986	43.59%
2014-09-19	0	0.390	0.385	0.390	0.375	0.400	13,671,782	5,311,850	0.3885	23.40	23.10	23.40	22.50	24.00	227,863	23.312	0.00%
2014-09-18	0	0.390	0.385	0.390	0.380	0.405	10,404,000	4,022,990	0.3867	23.40	23.10	23.40	22.80	24.30	173,400	23.201	-2.50%
2014-09-17	0	0.400	0.395	0.400	0.385	0.425	22,310,296	8,977,292	0.4024	24.00	23.70	24.00	23.10	25.50	371,838	24.143	1.27%
2014-09-16	0	0.395	0.390	0.395	0.385	0.405	8,989,200	3,530,694	0.3928	23.70	23.40	23.70	23.10	24.30	149,820	23.566	-2.47%
2014-09-15	0	0.405	0.400	0.405	0.370	0.425	42,027,804	17,296,211	0.4115	24.30	24.00	24.30	22.20	25.50	700,463	24.693	6.58%
2014-09-12	0	0.380	0.380	0.385	0.345	0.400	70,302,037	25,958,052	0.3692	22.80	22.80	23.10	20.70	24.00	1,171,701	22.154	-3.80%
2014-09-11	0	0.395	0.390	0.395	0.350	0.460	193,243,359	79,943,433	0.4137	23.70	23.40	23.70	21.00	27.60	3,220,723	24.822	16.18%
2014-09-10	1	0.340	0.335	0.340	0.265	0.345	128,371,852	40,235,820	0.3134	20.40	20.10	20.40	15.90	20.70	2,139,531	18.806	23.64%
2014-09-08	0	0.275	0.275	0.280	0.216	0.275	50,718,000	13,066,690	0.2576	16.50	16.50	16.80	12.96	16.50	845,300	15.458	24.43%
2014-09-05	0	0.221	0.221	0.223	0.219	0.226	2,414,000	537,422	0.2226	13.26	13.26	13.38	13.14	13.56	40,233	13.358	0.91%
2014-09-04	0	0.219	0.217	0.219	0.215	0.224	944,000	204,680	0.2168	13.14	13.02	13.14	12.90	13.44	15,733	13.009	0.00%
2014-09-03	0	0.219	0.213	0.215	0.214	0.228	6,532,000	1,435,328	0.2197	13.14	12.78	12.90	12.84	13.68	108,867	13.184	1.39%
2014-09-02	0	0.216	0.213	0.216	0.210	0.216	2,036,000	433,562	0.2129	12.96	12.78	12.96	12.60	12.96	33,933	12.777	-0.92%
2014-09-01	0	0.218	0.215	0.218	0.213	0.220	1,124,000	243,150	0.2163	13.08	12.90	13.08	12.78	13.20	18,733	12.980	1.40%
2014-08-29	0	0.215	0.211	0.215	0.212	0.220	786,000	167,838	0.2135	12.90	12.66	12.90	12.72	13.20	13,100	12.812	0.47%
2014-08-28	0	0.214	0.210	0.214	0.210	0.228	3,294,000	729,066	0.2213	12.84	12.60	12.84	12.60	13.68	54,900	13.280	-2.73%
2014-08-27	0	0.220	0.215	0.220	0.215	0.224	470,000	102,790	0.2187	13.20	12.90	13.20	12.90	13.44	7,833	13.122	0.00%
2014-08-26	0	0.220	0.218	0.220	0.216	0.224	650,000	142,228	0.2188	13.20	13.08	13.20	12.96	13.44	10,833	13.129	0.92%
2014-08-25	0	0.218	0.215	0.218	0.216	0.225	1,048,000	229,012	0.2185	13.08	12.90	13.08	12.96	13.50	17,467	13.111	-2.24%
2014-08-22	0	0.223	0.220	0.223	0.219	0.229	3,386,000	751,646	0.2220	13.38	13.20	13.38	13.14	13.74	56,433	13.319	1.83%
2014-08-21	0	0.219	0.219	0.220	0.210	0.235	6,684,000	1,463,104	0.2189	13.14	13.14	13.20	12.60	14.10	111,400	13.134	-2.23%
2014-08-20	0	0.224	0.224	0.228	0.206	0.228	11,074,000	2,431,202	0.2195	13.44	13.44	13.68	12.36	13.68	184,567	13.172	7.69%
2014-08-19	0	0.208	0.204	0.208	0.200	0.213	3,596,000	739,682	0.2057	12.48	12.24	12.48	12.00	12.78	59,933	12.342	1.46%
2014-08-18	0	0.205	0.200	0.205	0.200	0.210	4,506,000	918,984	0.2039	12.30	12.00	12.30	12.00	12.60	75,100	12.237	-3.30%
2014-08-15	0	0.212	0.209	0.212	0.204	0.216	1,438,000	303,160	0.2108	12.72	12.54	12.72	12.24	12.96	23,967	12.649	0.00%
2014-08-14	0	0.212	0.209	0.213	0.205	0.214	3,832,000	803,336	0.2096	12.72	12.54	12.78	12.30	12.84	63,867	12.578	0.00%
2014-08-13	0	0.212	0.210	0.213	0.209	0.214	1,584,000	333,370	0.2105	12.72	12.60	12.78	12.54	12.84	26,400	12.628	-0.93%
2014-08-12	0	0.214	0.211	0.217	0.208	0.219	1,414,000	298,148	0.2109	12.84	12.66	13.02	12.48	13.14	23,567	12.651	-1.83%
2014-08-11	0	0.218	0.214	0.219	0.215	0.235	5,578,000	1,234,456	0.2213	13.08	12.84	13.14	12.90	14.10	92,967	13.278	0.93%
2014-08-08	0	0.216	0.214	0.216	0.209	0.217	1,407,200	297,662	0.2115	12.96	12.84	12.96	12.54	13.02	23,453	12.692	-1.37%
2014-08-07	0	0.219	0.211	0.220	0.204	0.220	4,202,000	881,132	0.2097	13.14	12.66	13.20	12.24	13.20	70,033	12.582	0.92%
2014-08-06	0	0.217	0.213	0.217	0.210	0.226	3,530,000	757,488	0.2146	13.02	12.78	13.02	12.60	13.56	58,833	12.875	-3.13%
2014-08-05	0	0.224	0.219	0.224	0.215	0.238	8,406,000	1,849,902	0.2201	13.44	13.14	13.44	12.90	14.28	140,100	13.204	-2.18%
2014-08-04	0	0.229	0.225	0.230	0.223	0.248	15,646,000	3,616,416	0.2311	13.74	13.50	13.80	13.38	14.88	260,767	13.868	-1.29%
2014-08-01	0	0.232	0.230	0.233	0.208	0.255	73,495,203	17,733,922	0.2413	13.92	13.80	13.98	12.48	15.30	1,224,920	14.478	13.17%
2014-07-31	0	0.205	0.204	0.207	0.202	0.210	828,000	171,396	0.2070	12.30	12.24	12.42	12.12	12.60	13,800	12.420	1.99%
2014-07-30	0	0.201	0.200	0.203	0.192	0.206	3,264,400	655,207	0.2007	12.06	12.00	12.18	11.52	12.36	54,407	12.043	-1.47%
2014-07-29	0	0.204	0.200	0.204	0.195	0.209	1,618,092	326,015	0.2015	12.24	12.00	12.24	11.70	12.54	26,968	12.089	-0.49%
2014-07-28	0	0.205	0.201	0.205	0.202	0.215	2,208,000	456,472	0.2067	12.30	12.06	12.30	12.12	12.90	36,800	12.404	-2.38%
2014-07-25	0	0.210	0.210	0.212	0.200	0.213	8,702,824	1,810,884	0.2081	12.60	12.60	12.72	12.00	12.78	145,047	12.485	6.60%
2014-07-24	0	0.197	0.197	0.200	0.192	0.200	2,463,200	484,616	0.1967	11.82	11.82	12.00	11.52	12.00	41,053	11.805	2.60%
2014-07-23	0	0.192	0.192	0.193	0.188	0.198	1,381,976	268,113	0.1940	11.52	11.52	11.58	11.28	11.88	23,033	11.640	1.05%
2014-07-22	0	0.190	0.186	0.192	0.183	0.194	1,554,000	293,422	0.1888	11.40	11.16	11.52	10.98	11.64	25,900	11.329	-2.06%
2014-07-21	0	0.194	0.189	0.194	0.182	0.195	2,224,000	420,290	0.1890	11.64	11.34	11.64	10.92	11.70	37,067	11.339	4.86%
2014-07-18	0	0.185	0.180	0.186	0.180	0.187	560,000	102,312	0.1827	11.10	10.80	11.16	10.80	11.22	9,333	10.962	2.78%
2014-07-17	0	0.180	0.179	0.184	0.180	0.196	3,094,000	578,278	0.1869	10.80	10.74	11.04	10.80	11.76	51,567	11.214	-6.25%
2014-07-16	0	0.192	0.190	0.192	0.190	0.196	1,710,000	328,110	0.1919	11.52	11.40	11.52	11.40	11.76	28,500	11.513	0.00%
2014-07-15	0	0.192	0.192	0.197	0.175	0.204	3,404,000	654,478	0.1923	11.52	11.52	11.82	10.50	12.24	56,733	11.536	7.87%
2014-07-14	0	0.178	0.178	0.181	0.178	0.188	454,000	82,504	0.1817	10.68	10.68	10.86	10.68	11.28	7,567	10.904	-5.32%
2014-07-11	0	0.188	0.185	0.188	0.183	0.202	6,264,000	1,210,786	0.1933	11.28	11.10	11.28	10.98	12.12	104,400	11.598	-5.53%
2014-07-10	0	0.199	0.200	0.202	0.173	0.208	24,030,800	4,777,856	0.1988	11.94	12.00	12.12	10.38	12.48	400,513	11.929	15.70%
2014-07-09	0	0.172	0.163	0.172	0.172	0.172	104,000	17,888	0.1720	10.32	9.780	10.32	10.32	10.32	1,733	10.320	0.58%
2014-07-08	0	0.171	0.165	0.171	0.171	0.171	116,000	19,836	0.1710	10.26	9.900	10.26	10.26	10.26	1,933	10.260	-0.58%
2014-07-07	0	0.172	0.169	0.172	0.159	0.175	1,826,000	300,370	0.1645	10.32	10.14	10.32	9.540	10.50	30,433	9.8698	6.17%
2014-07-04	0	0.162	0.160	0.164	0.158	0.164	1,436,000	230,468	0.1605	9.720	9.600	9.840	9.480	9.840	23,933	9.6296	-2.41%
2014-07-03	0	0.166	0.166	0.167	0.165	0.166	468,000	77,560	0.1657	9.960	9.960	10.02	9.900	9.960	7,800	9.9436	0.00%
2014-07-02	0	0.166	0.162	0.166	0.166	0.166	8,000	1,328	0.1660	9.960	9.720	9.960	9.960	9.960	133	9.9600	-0.60%
2014-06-30	0	0.167	0.165	0.168	0.160	0.167	402,000	65,090	0.1619	10.02	9.900	10.08	9.600	10.02	6,700	9.7149	5.70%
2014-06-27	0	0.158	0.158	0.160	0.157	0.160	898,000	142,500	0.1587	9.480	9.480	9.600	9.420	9.600	14,967	9.5212	-4.24%
2014-06-26	0	0.165	0.160	0.165	0.165	0.165	20,000	3,300	0.1650	9.900	9.600	9.900	9.900	9.900	333	9.9000	0.00%
2014-06-25	0	0.165	0.160	0.165	0.158	0.165	358,000	57,936	0.1618	9.900	9.600	9.900	9.480	9.900	5,967	9.7099	3.13%
2014-06-24	0	0.160	0.160	0.165	0.155	0.167	528,000	84,924	0.1608	9.600	9.600	9.900	9.300	10.02	8,800	9.6505	0.00%
2014-06-23	0	0.160	0.155	0.168	-	-	0	0	-	9.600	9.300	10.08	-	-	0	-	0.00%
2014-06-20	0	0.160	0.160	0.165	0.160	0.161	710,000	113,740	0.1602	9.600	9.600	9.900	9.600	9.660	11,833	9.6118	-1.84%
2014-06-19	0	0.163	0.163	0.167	0.160	0.164	1,066,000	171,316	0.1607	9.780	9.780	10.02	9.600	9.840	17,767	9.6426	0.00%
2014-06-18	0	0.163	0.157	0.165	0.154	0.163	1,128,000	176,082	0.1561	9.780	9.420	9.900	9.240	9.780	18,800	9.3661	1.88%
2014-06-17	0	0.160	0.155	0.160	0.153	0.160	496,000	77,676	0.1566	9.600	9.300	9.600	9.180	9.600	8,267	9.3963	3.23%
2014-06-16	0	0.155	0.155	0.159	0.153	0.159	138,000	21,636	0.1568	9.300	9.300	9.540	9.180	9.540	2,300	9.4070	-3.12%
2014-06-13	0	0.160	0.153	0.162	0.153	0.160	172,000	26,510	0.1541	9.600	9.180	9.720	9.180	9.600	2,867	9.2477	2.56%
2014-06-12	0	0.156	0.155	0.156	0.154	0.156	420,000	65,380	0.1557	9.360	9.300	9.360	9.240	9.360	7,000	9.3400	-2.50%
2014-06-11	0	0.160	0.155	0.160	0.154	0.164	202,000	31,132	0.1541	9.600	9.300	9.600	9.240	9.840	3,367	9.2471	3.23%
2014-06-10	0	0.155	0.151	0.157	0.151	0.157	230,000	35,494	0.1543	9.300	9.060	9.420	9.060	9.420	3,833	9.2593	1.97%
2014-06-09	0	0.152	0.151	0.155	0.150	0.160	4,182,000	634,892	0.1518	9.120	9.060	9.300	9.000	9.600	69,700	9.1089	-6.17%
2014-06-06	0	0.162	0.158	0.165	-	-	0	0	-	9.720	9.480	9.900	-	-	0	-	0.00%
2014-06-05	0	0.162	0.159	0.163	0.159	0.165	222,000	36,538	0.1646	9.720	9.540	9.780	9.540	9.900	3,700	9.8751	2.53%
2014-06-04	0	0.158	0.157	0.160	0.158	0.158	200,000	31,600	0.1580	9.480	9.420	9.600	9.480	9.480	3,333	9.4800	-1.25%
2014-06-03	0	0.160	0.157	0.162	0.155	0.162	122,000	19,224	0.1576	9.600	9.420	9.720	9.300	9.720	2,033	9.4544	1.27%
2014-05-30	0	0.158	0.158	0.162	0.156	0.160	286,000	45,006	0.1574	9.480	9.480	9.720	9.360	9.600	4,767	9.4418	1.94%
2014-05-29	0	0.155	0.155	0.160	0.155	0.158	1,440,000	223,884	0.1555	9.300	9.300	9.600	9.300	9.480	24,000	9.3285	-0.64%
2014-05-28	0	0.156	0.156	0.159	0.153	0.159	980,000	151,388	0.1545	9.360	9.360	9.540	9.180	9.540	16,333	9.2687	0.65%
2014-05-27	0	0.155	0.155	0.158	0.153	0.159	2,434,000	380,018	0.1561	9.300	9.300	9.480	9.180	9.540	40,567	9.3677	-2.52%
2014-05-26	0	0.159	0.155	0.159	0.154	0.161	1,140,000	178,560	0.1566	9.540	9.300	9.540	9.240	9.660	19,000	9.3979	0.63%
2014-05-23	0	0.158	0.155	0.161	0.155	0.160	884,000	137,522	0.1556	9.480	9.300	9.660	9.300	9.600	14,733	9.3341	-3.66%
2014-05-22	0	0.164	0.156	0.164	0.159	0.165	140,000	22,436	0.1603	9.840	9.360	9.840	9.540	9.900	2,333	9.6154	3.14%
2014-05-21	0	0.159	0.156	0.159	0.155	0.162	714,000	110,916	0.1553	9.540	9.360	9.540	9.300	9.720	11,900	9.3207	0.00%
2014-05-20	0	0.159	0.156	0.166	0.159	0.168	80,000	12,984	0.1623	9.540	9.360	9.960	9.540	10.08	1,333	9.7380	-0.63%
2014-05-19	0	0.160	0.160	0.161	0.155	0.162	572,000	88,788	0.1552	9.600	9.600	9.660	9.300	9.720	9,533	9.3134	-0.62%
2014-05-16	0	0.161	0.161	0.165	0.160	0.160	130,000	20,800	0.1600	9.660	9.660	9.900	9.600	9.600	2,167	9.6000	0.63%
2014-05-15	0	0.160	0.163	0.165	0.160	0.161	242,000	38,926	0.1609	9.600	9.780	9.900	9.600	9.660	4,033	9.6511	-1.23%
2014-05-14	0	0.162	0.162	0.165	-	-	0	0	-	9.720	9.720	9.900	-	-	0	-	0.62%
2014-05-13	0	0.161	0.156	0.163	0.160	0.164	950,000	152,632	0.1607	9.660	9.360	9.780	9.600	9.840	15,833	9.6399	-2.42%
2014-05-12	0	0.165	0.165	0.168	0.160	0.169	59,002	9,662	0.1638	9.900	9.900	10.08	9.600	10.14	983	9.8254	-2.37%
2014-05-09	0	0.169	0.161	0.170	-	-	0	0	-	10.14	9.660	10.20	-	-	0	-	0.00%
2014-05-08	0	0.169	0.162	0.170	0.160	0.171	68,000	11,498	0.1691	10.14	9.720	10.20	9.600	10.26	1,133	10.145	0.00%
2014-05-07	0	0.169	0.165	0.170	0.165	0.169	118,000	19,542	0.1656	10.14	9.900	10.20	9.900	10.14	1,967	9.9366	0.00%
2014-05-05	0	0.169	0.160	0.170	0.169	0.169	2,000	338	0.1690	10.14	9.600	10.20	10.14	10.14	33	10.140	1.20%
2014-05-02	0	0.167	0.162	0.169	0.166	0.170	134,000	22,536	0.1682	10.02	9.720	10.14	9.960	10.20	2,233	10.091	-0.60%
2014-04-30	0	0.168	0.162	0.170	0.160	0.168	190,000	31,458	0.1656	10.08	9.720	10.20	9.600	10.08	3,167	9.9341	1.82%
2014-04-29	0	0.165	0.160	0.169	0.157	0.165	682,000	110,140	0.1615	9.900	9.600	10.14	9.420	9.900	11,367	9.6897	0.61%
2014-04-28	0	0.164	0.164	0.170	0.155	0.184	6,478,500	1,068,882	0.1650	9.840	9.840	10.20	9.300	11.04	107,975	9.8993	-13.23%
2014-04-25	0	0.189	0.185	0.189	0.183	0.190	580,000	107,462	0.1853	11.34	11.10	11.34	10.98	11.40	9,667	11.117	-0.53%
2014-04-24	0	0.190	0.187	0.190	0.189	0.191	200,000	37,970	0.1899	11.40	11.22	11.40	11.34	11.46	3,333	11.391	-0.52%
2014-04-23	0	0.191	0.183	0.191	0.192	0.195	152,000	29,190	0.1920	11.46	10.98	11.46	11.52	11.70	2,533	11.522	-0.52%
2014-04-22	0	0.192	0.189	0.192	-	-	0	0	-	11.52	11.34	11.52	-	-	0	-	0.00%
2014-04-17	0	0.192	0.190	0.192	0.181	0.195	1,032,000	193,732	0.1877	11.52	11.40	11.52	10.86	11.70	17,200	11.263	3.78%
2014-04-16	0	0.185	0.185	0.189	0.180	0.195	550,000	99,138	0.1803	11.10	11.10	11.34	10.80	11.70	9,167	10.815	-1.07%
2014-04-15	0	0.187	0.186	0.192	0.187	0.194	872,000	164,746	0.1889	11.22	11.16	11.52	11.22	11.64	14,533	11.336	0.00%
2014-04-14	0	0.187	0.187	0.192	0.186	0.191	60,000	11,410	0.1902	11.22	11.22	11.52	11.16	11.46	1,000	11.410	-4.10%
2014-04-11	0	0.195	0.190	0.195	0.192	0.195	381,000	74,158	0.1946	11.70	11.40	11.70	11.52	11.70	6,350	11.678	0.00%
2014-04-10	0	0.195	0.193	0.195	0.193	0.200	740,000	142,978	0.1932	11.70	11.58	11.70	11.58	12.00	12,333	11.593	-0.51%
2014-04-09	0	0.196	0.194	0.196	0.190	0.196	700,000	135,094	0.1930	11.76	11.64	11.76	11.40	11.76	11,667	11.579	0.00%
2014-04-08	0	0.196	0.193	0.196	0.185	0.196	1,480,000	283,358	0.1915	11.76	11.58	11.76	11.10	11.76	24,667	11.487	3.16%
2014-04-07	0	0.190	0.190	0.198	0.190	0.196	694,000	134,842	0.1943	11.40	11.40	11.88	11.40	11.76	11,567	11.658	-4.04%
2014-04-04	0	0.198	0.193	0.198	0.201	0.201	2,000	402	0.2010	11.88	11.58	11.88	12.06	12.06	33	12.060	2.06%
2014-04-03	0	0.194	0.192	0.195	0.194	0.205	485,326	95,297	0.1964	11.64	11.52	11.70	11.64	12.30	8,089	11.781	-2.02%
2014-04-02	0	0.198	0.193	0.198	0.200	0.202	80,000	16,140	0.2018	11.88	11.58	11.88	12.00	12.12	1,333	12.105	-1.00%
2014-04-01	0	0.200	0.200	0.206	0.193	0.214	346,000	68,270	0.1973	12.00	12.00	12.36	11.58	12.84	5,767	11.839	2.56%
2014-03-31	0	0.195	0.187	0.204	-	-	0	0	-	11.70	11.22	12.24	-	-	0	-	0.00%
2014-03-28	0	0.195	0.194	0.195	0.194	0.195	396,000	77,002	0.1944	11.70	11.64	11.70	11.64	11.70	6,600	11.667	1.56%
2014-03-27	0	0.192	0.190	0.194	0.182	0.198	3,737,921	713,108	0.1908	11.52	11.40	11.64	10.92	11.88	62,299	11.447	-4.00%
2014-03-26	0	0.200	0.199	0.200	0.195	0.208	462,000	92,400	0.2000	12.00	11.94	12.00	11.70	12.48	7,700	12.000	-1.96%
2014-03-25	0	0.204	0.200	0.206	0.199	0.205	2,380,800	484,233	0.2034	12.24	12.00	12.36	11.94	12.30	39,680	12.203	-1.92%
2014-03-24	0	0.208	0.202	0.209	0.207	0.209	160,000	33,290	0.2081	12.48	12.12	12.54	12.42	12.54	2,667	12.484	-0.95%
2014-03-21	0	0.210	0.208	0.210	0.195	0.210	2,548,000	528,614	0.2075	12.60	12.48	12.60	11.70	12.60	42,467	12.448	-1.41%
2014-03-20	0	0.213	0.211	0.213	0.211	0.220	1,131,200	242,688	0.2145	12.78	12.66	12.78	12.66	13.20	18,853	12.872	-0.93%
2014-03-19	0	0.215	0.209	0.215	0.210	0.217	662,000	140,862	0.2128	12.90	12.54	12.90	12.60	13.02	11,033	12.767	2.38%
2014-03-18	0	0.210	0.207	0.218	0.203	0.210	244,000	50,588	0.2073	12.60	12.42	13.08	12.18	12.60	4,067	12.440	1.94%
2014-03-17	0	0.206	0.202	0.206	0.206	0.206	136,000	28,016	0.2060	12.36	12.12	12.36	12.36	12.36	2,267	12.360	-0.48%
2014-03-14	0	0.207	0.207	0.210	0.202	0.210	1,876,000	386,430	0.2060	12.42	12.42	12.60	12.12	12.60	31,267	12.359	-1.43%
2014-03-13	0	0.210	0.210	0.211	0.201	0.210	1,190,000	242,750	0.2040	12.60	12.60	12.66	12.06	12.60	19,833	12.239	3.96%
2014-03-12	0	0.202	0.202	0.205	0.201	0.213	874,000	178,720	0.2045	12.12	12.12	12.30	12.06	12.78	14,567	12.269	-6.05%
2014-03-11	0	0.215	0.214	0.215	0.207	0.219	286,000	60,956	0.2131	12.90	12.84	12.90	12.42	13.14	4,767	12.788	-0.46%
2014-03-10	0	0.216	0.215	0.216	0.216	0.217	1,040,000	225,578	0.2169	12.96	12.90	12.96	12.96	13.02	17,333	13.014	-0.92%
2014-03-07	0	0.218	0.217	0.219	0.211	0.218	810,714	172,205	0.2124	13.08	13.02	13.14	12.66	13.08	13,512	12.745	2.83%
2014-03-06	0	0.212	0.212	0.217	0.211	0.220	204,000	43,990	0.2156	12.72	12.72	13.02	12.66	13.20	3,400	12.938	0.47%
2014-03-05	0	0.211	0.211	0.213	0.209	0.211	620,000	130,004	0.2097	12.66	12.66	12.78	12.54	12.66	10,333	12.581	0.96%
2014-03-04	0	0.209	0.209	0.211	0.209	0.214	766,000	160,650	0.2097	12.54	12.54	12.66	12.54	12.84	12,767	12.584	-0.48%
2014-03-03	0	0.210	0.210	0.214	0.210	0.217	600,000	127,592	0.2127	12.60	12.60	12.84	12.60	13.02	10,000	12.759	-3.23%
2014-02-28	0	0.217	0.213	0.217	0.212	0.225	1,946,000	421,994	0.2169	13.02	12.78	13.02	12.72	13.50	32,433	13.011	-1.81%
2014-02-27	0	0.221	0.217	0.222	0.217	0.229	2,758,000	610,176	0.2212	13.26	13.02	13.32	13.02	13.74	45,967	13.274	0.45%
2014-02-26	0	0.220	0.217	0.220	0.213	0.220	1,542,000	332,750	0.2158	13.20	13.02	13.20	12.78	13.20	25,700	12.947	1.38%
2014-02-25	0	0.217	0.216	0.221	0.216	0.238	6,144,000	1,381,122	0.2248	13.02	12.96	13.26	12.96	14.28	102,400	13.488	1.40%
2014-02-24	0	0.214	0.214	0.219	0.214	0.220	448,000	97,440	0.2175	12.84	12.84	13.14	12.84	13.20	7,467	13.050	-3.17%
2014-02-21	0	0.221	0.215	0.221	0.211	0.221	1,154,074	250,041	0.2167	13.26	12.90	13.26	12.66	13.26	19,235	13.000	5.24%
2014-02-20	0	0.210	0.210	0.212	0.200	0.218	9,508,000	1,978,544	0.2081	12.60	12.60	12.72	12.00	13.08	158,467	12.486	-5.41%
2014-02-19	0	0.222	0.220	0.223	0.214	0.242	9,220,000	2,045,568	0.2219	13.32	13.20	13.38	12.84	14.52	153,667	13.312	-5.93%
2014-02-18	0	0.236	0.234	0.237	0.225	0.250	2,830,800	675,268	0.2385	14.16	14.04	14.22	13.50	15.00	47,180	14.313	3.96%
2014-02-17	0	0.227	0.226	0.228	0.225	0.243	1,340,800	309,697	0.2310	13.62	13.56	13.68	13.50	14.58	22,347	13.859	-4.22%
2014-02-14	0	0.237	0.238	0.239	0.221	0.255	7,776,000	1,858,956	0.2391	14.22	14.28	14.34	13.26	15.30	129,600	14.344	8.72%
2014-02-13	0	0.218	0.218	0.222	0.217	0.230	878,000	196,370	0.2237	13.08	13.08	13.32	13.02	13.80	14,633	13.419	-3.11%
2014-02-12	0	0.225	0.225	0.227	0.225	0.231	2,000,000	454,250	0.2271	13.50	13.50	13.62	13.50	13.86	33,333	13.628	-2.17%
2014-02-11	0	0.230	0.229	0.230	0.226	0.240	2,338,000	537,838	0.2300	13.80	13.74	13.80	13.56	14.40	38,967	13.803	-4.17%
2014-02-10	0	0.240	0.233	0.240	0.240	0.250	3,652,000	893,178	0.2446	14.40	13.98	14.40	14.40	15.00	60,867	14.674	0.00%
2014-02-07	0	0.240	0.238	0.242	0.225	0.248	2,730,000	646,456	0.2368	14.40	14.28	14.52	13.50	14.88	45,500	14.208	2.56%
2014-02-06	0	0.234	0.234	0.235	0.230	0.248	1,548,000	365,286	0.2360	14.04	14.04	14.10	13.80	14.88	25,800	14.158	-0.85%
2014-02-05	0	0.236	0.236	0.239	0.232	0.255	7,452,000	1,788,570	0.2400	14.16	14.16	14.34	13.92	15.30	124,200	14.401	0.43%
2014-02-04	0	0.235	0.235	0.242	0.232	0.260	15,400,000	3,766,482	0.2446	14.10	14.10	14.52	13.92	15.60	256,667	14.675	-9.62%
2014-01-30	0	0.260	0.255	0.265	0.247	0.270	8,961,200	2,314,336	0.2583	15.60	15.30	15.90	14.82	16.20	149,353	15.496	-3.70%
2014-01-29	0	0.270	0.265	0.270	0.213	0.275	58,074,000	14,819,094	0.2552	16.20	15.90	16.20	12.78	16.50	967,900	15.311	31.71%
2014-01-28	0	0.205	0.203	0.205	0.201	0.225	5,068,500	1,077,736	0.2126	12.30	12.18	12.30	12.06	13.50	84,475	12.758	-3.30%
2014-01-27	0	0.212	0.211	0.212	0.190	0.216	6,676,888	1,381,959	0.2070	12.72	12.66	12.72	11.40	12.96	111,281	12.419	0.47%
2014-01-24	0	0.211	0.212	0.214	0.196	0.275	136,120,000	32,515,276	0.2389	12.66	12.72	12.84	11.76	16.50	2,268,667	14.332	7.65%
2014-01-23	0	0.196	0.191	0.196	0.182	0.198	5,694,000	1,100,590	0.1933	11.76	11.46	11.76	10.92	11.88	94,900	11.597	2.62%
2014-01-22	0	0.191	0.188	0.190	0.171	0.192	7,810,000	1,430,922	0.1832	11.46	11.28	11.40	10.26	11.52	130,167	10.993	11.05%
2014-01-21	0	0.172	0.168	0.173	0.168	0.173	636,000	108,022	0.1698	10.32	10.08	10.38	10.08	10.38	10,600	10.191	1.18%
2014-01-20	0	0.170	0.165	0.177	-	-	0	0	-	10.20	9.900	10.62	-	-	0	-	0.00%
2014-01-17	0	0.170	0.165	0.174	0.167	0.175	2,156,000	367,216	0.1703	10.20	9.900	10.44	10.02	10.50	35,933	10.219	1.19%
2014-01-16	0	0.168	0.166	0.168	0.152	0.178	8,276,000	1,391,454	0.1681	10.08	9.960	10.08	9.120	10.68	137,933	10.088	8.39%
2014-01-15	0	0.155	0.154	0.155	0.152	0.155	1,106,000	171,394	0.1550	9.300	9.240	9.300	9.120	9.300	18,433	9.2980	-1.90%
2014-01-14	0	0.158	0.154	0.158	0.154	0.158	538,000	83,384	0.1550	9.480	9.240	9.480	9.240	9.480	8,967	9.2993	-1.25%
2014-01-13	0	0.160	0.159	0.160	0.160	0.166	666,000	107,970	0.1621	9.600	9.540	9.600	9.600	9.960	11,100	9.7270	-1.84%
2014-01-10	0	0.163	0.163	0.165	0.152	0.172	1,916,000	310,004	0.1618	9.780	9.780	9.900	9.120	10.32	31,933	9.7078	7.24%
2014-01-09	0	0.152	0.149	0.152	0.150	0.159	494,000	74,644	0.1511	9.120	8.940	9.120	9.000	9.540	8,233	9.0661	-2.56%
2014-01-08	0	0.156	0.153	0.156	0.155	0.156	304,000	47,144	0.1551	9.360	9.180	9.360	9.300	9.360	5,067	9.3047	0.00%
2014-01-07	0	0.156	0.151	0.156	0.150	0.156	64,000	9,618	0.1503	9.360	9.060	9.360	9.000	9.360	1,067	9.0169	2.63%
2014-01-06	0	0.152	0.150	0.153	0.150	0.155	359,000	54,019	0.1505	9.120	9.000	9.180	9.000	9.300	5,983	9.0282	-4.40%
2014-01-03	0	0.159	0.152	0.159	0.150	0.164	1,312,000	197,146	0.1503	9.540	9.120	9.540	9.000	9.840	21,867	9.0158	0.00%
2014-01-02	0	0.159	0.152	0.160	0.159	0.159	30,000	4,770	0.1590	9.540	9.120	9.600	9.540	9.540	500	9.5400	0.00%
2013-12-31	0	0.159	0.155	0.159	0.155	0.166	1,606,000	248,996	0.1550	9.540	9.300	9.540	9.300	9.960	26,767	9.3025	0.63%
2013-12-30	0	0.158	0.158	0.167	0.157	0.161	876,000	138,948	0.1586	9.480	9.480	10.02	9.420	9.660	14,600	9.5170	-1.86%
2013-12-27	0	0.161	0.161	0.166	0.158	0.167	582,800	96,336	0.1653	9.660	9.660	9.960	9.480	10.02	9,713	9.9179	0.63%
2013-12-24	0	0.160	0.158	0.162	0.159	0.160	684,000	109,328	0.1598	9.600	9.480	9.720	9.540	9.600	11,400	9.5902	1.27%
2013-12-23	0	0.158	0.157	0.165	0.158	0.158	150,000	23,800	0.1587	9.480	9.420	9.900	9.480	9.480	2,500	9.5200	-2.47%
2013-12-20	0	0.162	0.160	0.162	0.160	0.163	2,040,762	326,820	0.1601	9.720	9.600	9.720	9.600	9.780	34,013	9.6088	0.62%
2013-12-19	0	0.161	0.153	0.161	0.155	0.165	1,632,000	263,556	0.1615	9.660	9.180	9.660	9.300	9.900	27,200	9.6896	-3.01%
2013-12-18	0	0.166	0.166	0.172	0.165	0.166	926,000	153,666	0.1659	9.960	9.960	10.32	9.900	9.960	15,433	9.9568	-4.05%
2013-12-17	0	0.173	0.165	0.173	-	-	0	0	-	10.38	9.900	10.38	-	-	0	-	0.00%
2013-12-16	0	0.173	0.166	0.173	0.170	0.180	952,000	165,086	0.1734	10.38	9.960	10.38	10.20	10.80	15,867	10.405	-3.89%
2013-12-13	0	0.180	0.176	0.180	0.180	0.182	230,000	41,412	0.1801	10.80	10.56	10.80	10.80	10.92	3,833	10.803	0.00%
2013-12-12	0	0.180	0.177	0.180	0.174	0.180	488,000	86,948	0.1782	10.80	10.62	10.80	10.44	10.80	8,133	10.690	1.12%
2013-12-11	0	0.178	0.172	0.178	0.172	0.181	384,000	68,060	0.1772	10.68	10.32	10.68	10.32	10.86	6,400	10.634	-2.20%
2013-12-10	0	0.182	0.178	0.182	0.178	0.185	1,336,000	242,596	0.1816	10.92	10.68	10.92	10.68	11.10	22,267	10.895	0.00%
2013-12-09	0	0.182	0.173	0.182	0.182	0.182	340,000	61,880	0.1820	10.92	10.38	10.92	10.92	10.92	5,667	10.920	0.00%
2013-12-06	0	0.182	0.176	0.182	0.176	0.182	2,092,000	376,242	0.1798	10.92	10.56	10.92	10.56	10.92	34,867	10.791	1.68%
2013-12-05	0	0.179	0.175	0.179	0.173	0.180	384,000	67,824	0.1766	10.74	10.50	10.74	10.38	10.80	6,400	10.598	-0.56%
2013-12-04	0	0.180	0.180	0.183	0.169	0.186	9,334,000	1,663,616	0.1782	10.80	10.80	10.98	10.14	11.16	155,567	10.694	9.76%
2013-12-03	0	0.164	0.161	0.164	0.157	0.175	5,530,000	898,258	0.1624	9.840	9.660	9.840	9.420	10.50	92,167	9.7460	-4.65%
2013-12-02	0	0.172	0.169	0.174	0.172	0.179	132,000	22,928	0.1737	10.32	10.14	10.44	10.32	10.74	2,200	10.422	0.58%
2013-11-29	0	0.171	0.164	0.171	0.156	0.174	2,762,000	451,452	0.1635	10.26	9.840	10.26	9.360	10.44	46,033	9.8071	1.18%
2013-11-28	0	0.169	0.165	0.169	0.165	0.191	7,840,000	1,348,808	0.1720	10.14	9.900	10.14	9.900	11.46	130,667	10.323	-6.63%
2013-11-27	0	0.181	0.179	0.182	0.178	0.185	496,000	89,070	0.1796	10.86	10.74	10.92	10.68	11.10	8,267	10.775	-0.55%
2013-11-26	0	0.182	0.179	0.182	0.176	0.185	342,000	61,616	0.1802	10.92	10.74	10.92	10.56	11.10	5,700	10.810	0.00%
2013-11-25	0	0.182	0.178	0.182	0.178	0.188	1,126,000	203,562	0.1808	10.92	10.68	10.92	10.68	11.28	18,767	10.847	1.11%
2013-11-22	0	0.180	0.177	0.182	0.174	0.195	3,928,000	703,084	0.1790	10.80	10.62	10.92	10.44	11.70	65,467	10.740	-4.76%
2013-11-21	0	0.189	0.187	0.189	0.187	0.194	1,340,000	253,216	0.1890	11.34	11.22	11.34	11.22	11.64	22,333	11.338	-4.06%
2013-11-20	0	0.197	0.193	0.197	0.190	0.197	546,000	104,760	0.1919	11.82	11.58	11.82	11.40	11.82	9,100	11.512	2.60%
2013-11-19	0	0.192	0.189	0.192	0.187	0.197	1,350,000	257,054	0.1904	11.52	11.34	11.52	11.22	11.82	22,500	11.425	-1.03%
2013-11-18	0	0.194	0.192	0.194	0.186	0.201	2,290,000	442,606	0.1933	11.64	11.52	11.64	11.16	12.06	38,167	11.597	-0.51%
2013-11-15	0	0.195	0.194	0.195	0.195	0.206	5,058,400	1,006,818	0.1990	11.70	11.64	11.70	11.70	12.36	84,307	11.942	-5.34%
2013-11-14	0	0.206	0.206	0.207	0.199	0.209	8,380,000	1,695,422	0.2023	12.36	12.36	12.42	11.94	12.54	139,667	12.139	4.04%
2013-11-13	0	0.198	0.195	0.198	0.183	0.200	4,060,000	786,928	0.1938	11.88	11.70	11.88	10.98	12.00	67,667	11.629	5.88%
2013-11-12	0	0.187	0.187	0.190	0.187	0.192	1,110,000	209,010	0.1883	11.22	11.22	11.40	11.22	11.52	18,500	11.298	-3.11%
2013-11-11	0	0.193	0.190	0.193	0.190	0.203	6,002,000	1,179,728	0.1966	11.58	11.40	11.58	11.40	12.18	100,033	11.793	-3.02%
2013-11-08	0	0.199	0.199	0.200	0.195	0.210	5,340,000	1,083,498	0.2029	11.94	11.94	12.00	11.70	12.60	89,000	12.174	0.51%
2013-11-07	0	0.198	0.198	0.202	0.192	0.209	3,676,000	720,070	0.1959	11.88	11.88	12.12	11.52	12.54	61,267	11.753	-2.94%
2013-11-06	0	0.204	0.201	0.205	0.190	0.215	28,545,200	5,893,632	0.2065	12.24	12.06	12.30	11.40	12.90	475,753	12.388	9.09%
2013-11-05	0	0.187	0.183	0.187	0.183	0.190	1,130,000	207,860	0.1839	11.22	10.98	11.22	10.98	11.40	18,833	11.037	-1.58%
2013-11-04	0	0.190	0.186	0.190	0.181	0.190	1,962,000	363,388	0.1852	11.40	11.16	11.40	10.86	11.40	32,700	11.113	1.60%
2013-11-01	0	0.187	0.185	0.187	0.185	0.200	6,640,000	1,254,150	0.1889	11.22	11.10	11.22	11.10	12.00	110,667	11.333	-4.10%
2013-10-31	0	0.195	0.194	0.195	0.189	0.230	52,933,602	11,079,632	0.2093	11.70	11.64	11.70	11.34	13.80	882,227	12.559	-2.99%
2013-10-30	0	0.201	0.203	0.204	0.166	0.204	41,999,430	7,972,579	0.1898	12.06	12.18	12.24	9.960	12.24	699,991	11.390	21.08%
2013-10-29	0	0.166	0.162	0.166	0.161	0.179	5,110,000	854,540	0.1672	9.960	9.720	9.960	9.660	10.74	85,167	10.034	-5.14%
2013-10-28	0	0.175	0.175	0.176	0.165	0.183	23,298,000	4,114,696	0.1766	10.50	10.50	10.56	9.900	10.98	388,300	10.597	1.16%
2013-10-25	0	0.173	0.173	0.174	0.151	0.174	24,686,000	4,110,346	0.1665	10.38	10.38	10.44	9.060	10.44	411,433	9.9903	12.34%
2013-10-24	0	0.154	0.154	0.155	0.150	0.158	2,540,000	385,854	0.1519	9.240	9.240	9.300	9.000	9.480	42,333	9.1147	-1.91%
2013-10-23	0	0.157	0.156	0.158	0.141	0.168	40,232,000	6,397,286	0.1590	9.420	9.360	9.480	8.460	10.08	670,533	9.5406	11.35%
2013-10-22	0	0.141	0.137	0.141	0.136	0.142	318,000	44,462	0.1398	8.460	8.220	8.460	8.160	8.520	5,300	8.3891	0.71%
2013-10-21	0	0.140	0.136	0.140	0.139	0.142	178,000	24,878	0.1398	8.400	8.160	8.400	8.340	8.520	2,967	8.3858	0.72%
2013-10-18	0	0.139	0.136	0.140	-	-	0	0	-	8.340	8.160	8.400	-	-	0	-	0.00%
2013-10-17	0	0.139	0.137	0.139	0.135	0.142	588,000	80,338	0.1366	8.340	8.220	8.340	8.100	8.520	9,800	8.1978	2.21%
2013-10-16	0	0.136	0.136	0.141	0.136	0.140	1,094,018	152,128	0.1391	8.160	8.160	8.460	8.160	8.400	18,234	8.3433	2.26%
2013-10-15	0	0.133	0.133	0.135	0.133	0.139	490,000	65,936	0.1346	7.980	7.980	8.100	7.980	8.340	8,167	8.0738	-2.21%
2013-10-11	0	0.136	0.134	0.136	0.134	0.137	508,000	68,456	0.1348	8.160	8.040	8.160	8.040	8.220	8,467	8.0854	0.00%
2013-10-10	0	0.136	0.133	0.136	0.135	0.142	405,000	54,906	0.1356	8.160	7.980	8.160	8.100	8.520	6,750	8.1342	-1.45%
2013-10-09	0	0.138	0.135	0.138	0.135	0.138	434,000	59,374	0.1368	8.280	8.100	8.280	8.100	8.280	7,233	8.2084	0.00%
2013-10-08	0	0.138	0.135	0.138	0.135	0.146	2,830,000	392,702	0.1388	8.280	8.100	8.280	8.100	8.760	47,167	8.3258	-3.50%
2013-10-07	0	0.143	0.143	0.145	0.140	0.151	2,032,000	297,868	0.1466	8.580	8.580	8.700	8.400	9.060	33,867	8.7953	0.00%
2013-10-04	0	0.143	0.140	0.144	0.135	0.143	870,000	121,094	0.1392	8.580	8.400	8.640	8.100	8.580	14,500	8.3513	0.70%
2013-10-03	0	0.142	0.139	0.142	0.138	0.142	150,000	20,820	0.1388	8.520	8.340	8.520	8.280	8.520	2,500	8.3280	1.43%
2013-10-02	0	0.140	0.139	0.145	0.140	0.140	40,000	5,600	0.1400	8.400	8.340	8.700	8.400	8.400	667	8.4000	-3.45%
2013-09-30	0	0.145	0.140	0.145	0.145	0.145	4,000	580	0.1450	8.700	8.400	8.700	8.700	8.700	67	8.7000	0.00%
2013-09-27	0	0.145	0.138	0.145	0.136	0.145	450,000	63,658	0.1415	8.700	8.280	8.700	8.160	8.700	7,500	8.4877	2.84%
2013-09-26	0	0.141	0.137	0.141	0.135	0.141	65,633	8,914	0.1358	8.460	8.220	8.460	8.100	8.460	1,094	8.1489	1.44%
2013-09-25	0	0.139	0.139	0.141	0.135	0.142	40,000	5,614	0.1404	8.340	8.340	8.460	8.100	8.520	667	8.4210	0.00%
2013-09-24	0	0.139	0.139	0.142	0.138	0.139	712,000	98,668	0.1386	8.340	8.340	8.520	8.280	8.340	11,867	8.3147	-3.47%
2013-09-23	0	0.144	0.139	0.150	-	-	0	0	-	8.640	8.340	9.000	-	-	0	-	0.00%
2013-09-19	0	0.144	0.139	0.144	0.135	0.144	1,712,000	238,574	0.1394	8.640	8.340	8.640	8.100	8.640	28,533	8.3612	3.60%
2013-09-18	0	0.139	0.136	0.139	0.136	0.139	28,000	3,862	0.1379	8.340	8.160	8.340	8.160	8.340	467	8.2757	-0.71%
2013-09-17	0	0.140	0.136	0.141	0.140	0.140	56,000	7,840	0.1400	8.400	8.160	8.460	8.400	8.400	933	8.4000	2.94%
2013-09-16	0	0.136	0.136	0.147	0.135	0.141	338,000	47,434	0.1403	8.160	8.160	8.820	8.100	8.460	5,633	8.4202	-3.55%
2013-09-13	0	0.141	0.138	0.141	0.135	0.148	106,000	14,360	0.1355	8.460	8.280	8.460	8.100	8.880	1,767	8.1283	-2.76%
2013-09-12	0	0.145	0.135	0.145	0.135	0.146	468,000	65,204	0.1393	8.700	8.100	8.700	8.100	8.760	7,800	8.3595	3.57%
2013-09-11	0	0.140	0.138	0.141	0.138	0.159	722,000	102,974	0.1426	8.400	8.280	8.460	8.280	9.540	12,033	8.5574	-4.11%
2013-09-10	0	0.146	0.141	0.146	0.141	0.147	1,042,000	148,712	0.1427	8.760	8.460	8.760	8.460	8.820	17,367	8.5631	-0.68%
2013-09-09	0	0.147	0.140	0.147	-	-	0	0	-	8.820	8.400	8.820	-	-	0	-	0.00%
2013-09-06	0	0.147	0.141	0.147	0.136	0.147	138,000	19,866	0.1440	8.820	8.460	8.820	8.160	8.820	2,300	8.6374	1.38%
2013-09-05	0	0.145	0.139	0.145	0.138	0.148	483,000	67,740	0.1402	8.700	8.340	8.700	8.280	8.880	8,050	8.4149	-2.03%
2013-09-04	0	0.148	0.141	0.148	0.140	0.148	472,000	66,986	0.1419	8.880	8.460	8.880	8.400	8.880	7,867	8.5152	0.00%
2013-09-03	0	0.148	0.144	0.148	0.134	0.159	6,258,000	926,098	0.1480	8.880	8.640	8.880	8.040	9.540	104,300	8.8792	10.45%
2013-09-02	0	0.134	0.129	0.134	0.126	0.137	1,182,437	156,151	0.1321	8.040	7.740	8.040	7.560	8.220	19,707	7.9235	-2.90%
2013-08-30	0	0.138	0.130	0.138	-	-	0	0	-	8.280	7.800	8.280	-	-	0	-	-0.72%
2013-08-29	0	0.139	0.130	0.139	-	-	0	0	-	8.340	7.800	8.340	-	-	0	-	0.00%
2013-08-28	0	0.139	0.133	0.139	0.133	0.139	948,000	127,848	0.1349	8.340	7.980	8.340	7.980	8.340	15,800	8.0916	-4.14%
2013-08-27	0	0.145	0.142	0.146	0.137	0.145	614,000	88,340	0.1439	8.700	8.520	8.760	8.220	8.700	10,233	8.6326	1.40%
2013-08-26	0	0.143	0.138	0.143	0.137	0.143	506,000	70,538	0.1394	8.580	8.280	8.580	8.220	8.580	8,433	8.3642	-3.38%
2013-08-23	0	0.148	0.137	0.148	0.141	0.148	258,000	37,128	0.1439	8.880	8.220	8.880	8.460	8.880	4,300	8.6344	0.00%
2013-08-22	0	0.148	0.142	0.148	0.131	0.149	838,000	121,242	0.1447	8.880	8.520	8.880	7.860	8.940	13,967	8.6808	6.47%
2013-08-21	0	0.139	0.134	0.139	0.133	0.142	682,000	93,860	0.1376	8.340	8.040	8.340	7.980	8.520	11,367	8.2575	-2.11%
2013-08-20	0	0.142	0.142	0.144	0.136	0.140	310,000	42,630	0.1375	8.520	8.520	8.640	8.160	8.400	5,167	8.2510	1.43%
2013-08-19	0	0.140	0.143	0.144	0.140	0.144	266,000	37,308	0.1403	8.400	8.580	8.640	8.400	8.640	4,433	8.4153	-3.45%
2013-08-16	0	0.145	0.140	0.145	0.138	0.145	844,000	121,196	0.1436	8.700	8.400	8.700	8.280	8.700	14,067	8.6158	1.40%
2013-08-15	0	0.143	0.140	0.143	0.141	0.149	612,000	86,664	0.1416	8.580	8.400	8.580	8.460	8.940	10,200	8.4965	0.00%
2013-08-13	0	0.143	0.143	0.145	0.142	0.148	162,000	23,016	0.1421	8.580	8.580	8.700	8.520	8.880	2,700	8.5244	-0.69%
2013-08-12	0	0.144	0.143	0.146	0.143	0.147	684,000	98,198	0.1436	8.640	8.580	8.760	8.580	8.820	11,400	8.6139	-2.70%
2013-08-09	0	0.148	0.146	0.148	0.145	0.154	7,910,000	1,187,554	0.1501	8.880	8.760	8.880	8.700	9.240	131,833	9.0080	-3.90%
2013-08-08	0	0.154	0.151	0.154	0.143	0.156	13,218,000	1,971,484	0.1492	9.240	9.060	9.240	8.580	9.360	220,300	8.9491	5.48%
2013-08-07	0	0.146	0.143	0.146	0.145	0.149	642,000	93,682	0.1459	8.760	8.580	8.760	8.700	8.940	10,700	8.7553	-2.01%
2013-08-06	0	0.149	0.145	0.149	0.143	0.149	1,012,000	149,940	0.1482	8.940	8.700	8.940	8.580	8.940	16,867	8.8897	0.68%
2013-08-05	0	0.148	0.143	0.148	0.143	0.152	3,940,000	577,076	0.1465	8.880	8.580	8.880	8.580	9.120	65,667	8.7880	-2.63%
2013-08-02	0	0.152	0.150	0.152	0.149	0.160	7,283,282	1,112,509	0.1527	9.120	9.000	9.120	8.940	9.600	121,388	9.1649	-3.18%
2013-08-01	0	0.157	0.156	0.157	0.154	0.183	36,088,000	5,937,554	0.1645	9.420	9.360	9.420	9.240	10.98	601,467	9.8718	-9.77%
2013-07-31	0	0.174	0.165	0.172	0.140	0.177	13,450,000	2,103,268	0.1564	10.44	9.900	10.32	8.400	10.62	224,167	9.3826	17.57%
2013-07-30	0	0.148	0.141	0.148	0.143	0.150	610,000	89,060	0.1460	8.880	8.460	8.880	8.580	9.000	10,167	8.7600	3.50%
2013-07-29	0	0.143	0.141	0.143	0.140	0.147	780,000	111,464	0.1429	8.580	8.460	8.580	8.400	8.820	13,000	8.5742	-3.38%
2013-07-26	0	0.148	0.146	0.149	0.143	0.152	1,184,000	172,308	0.1455	8.880	8.760	8.940	8.580	9.120	19,733	8.7318	1.37%
2013-07-25	0	0.146	0.146	0.150	0.146	0.156	4,466,000	681,776	0.1527	8.760	8.760	9.000	8.760	9.360	74,433	9.1596	-2.67%
2013-07-24	0	0.150	0.147	0.150	0.130	0.153	3,324,000	473,122	0.1423	9.000	8.820	9.000	7.800	9.180	55,400	8.5401	6.38%
2013-07-23	0	0.141	0.141	0.144	0.132	0.149	5,580,000	787,534	0.1411	8.460	8.460	8.640	7.920	8.940	93,000	8.4681	7.63%
2013-07-22	0	0.131	0.131	0.134	0.124	0.124	100,000	12,400	0.1240	7.860	7.860	8.040	7.440	7.440	1,667	7.4400	0.00%
2013-07-19	0	0.131	0.125	0.131	0.122	0.131	622,000	78,744	0.1266	7.860	7.500	7.860	7.320	7.860	10,367	7.5959	0.77%
2013-07-18	0	0.130	0.122	0.130	0.122	0.130	300,000	38,520	0.1284	7.800	7.320	7.800	7.320	7.800	5,000	7.7040	0.78%
2013-07-17	0	0.129	0.120	0.129	0.129	0.130	400,000	51,700	0.1293	7.740	7.200	7.740	7.740	7.800	6,667	7.7550	-0.77%
2013-07-16	0	0.130	0.117	0.134	-	-	0	0	-	7.800	7.020	8.040	-	-	0	-	0.00%
2013-07-15	0	0.130	0.113	0.134	-	-	0	0	-	7.800	6.780	8.040	-	-	0	-	0.00%
2013-07-12	0	0.130	0.116	0.135	0.130	0.130	2,000	260	0.1300	7.800	6.960	8.100	7.800	7.800	33	7.8000	7.44%
2013-07-11	0	0.121	0.119	0.125	0.120	0.123	310,000	37,638	0.1214	7.260	7.140	7.500	7.200	7.380	5,167	7.2848	-5.47%
2013-07-10	0	0.128	0.117	0.128	0.116	0.129	320,000	37,460	0.1171	7.680	7.020	7.680	6.960	7.740	5,333	7.0237	-0.78%
2013-07-09	0	0.129	0.120	0.129	0.116	0.129	156,074	18,442	0.1182	7.740	7.200	7.740	6.960	7.740	2,601	7.0897	0.00%
2013-07-08	0	0.129	0.113	0.129	0.110	0.129	874,000	98,340	0.1125	7.740	6.780	7.740	6.600	7.740	14,567	6.7510	0.00%
2013-07-05	0	0.129	0.123	0.138	-	-	0	0	-	7.740	7.380	8.280	-	-	0	-	0.00%
2013-07-04	0	0.129	0.129	0.137	0.122	0.125	300,000	36,900	0.1230	7.740	7.740	8.220	7.320	7.500	5,000	7.3800	0.00%
2013-07-03	0	0.129	0.122	0.134	0.129	0.129	186,000	23,994	0.1290	7.740	7.320	8.040	7.740	7.740	3,100	7.7400	0.00%
2013-07-02	0	0.129	0.118	0.129	0.119	0.138	224,111	27,822	0.1241	7.740	7.080	7.740	7.140	8.280	3,735	7.4486	-6.52%
2013-06-28	0	0.138	0.121	0.138	0.112	0.138	70,000	8,280	0.1183	8.280	7.260	8.280	6.720	8.280	1,167	7.0971	15.00%
2013-06-27	0	0.120	0.116	0.134	0.120	0.121	320,000	38,520	0.1204	7.200	6.960	8.040	7.200	7.260	5,333	7.2225	-11.11%
2013-06-26	0	0.135	0.107	0.135	0.135	0.135	10,000	1,350	0.1350	8.100	6.420	8.100	8.100	8.100	167	8.1000	6.30%
2013-06-25	0	0.127	0.115	0.127	0.127	0.127	94,000	11,938	0.1270	7.620	6.900	7.620	7.620	7.620	1,567	7.6200	-5.22%
2013-06-24	0	0.134	0.117	0.134	0.130	0.135	306,000	39,870	0.1303	8.040	7.020	8.040	7.800	8.100	5,100	7.8176	-0.74%
2013-06-21	0	0.135	0.116	0.135	-	-	0	0	-	8.100	6.960	8.100	-	-	0	-	0.00%
2013-06-20	0	0.135	0.125	0.135	-	-	0	0	-	8.100	7.500	8.100	-	-	0	-	0.00%
2013-06-19	0	0.135	0.124	0.135	0.135	0.135	2,000	270	0.1350	8.100	7.440	8.100	8.100	8.100	33	8.1000	0.75%
2013-06-18	0	0.134	0.123	0.134	0.130	0.135	140,000	18,450	0.1318	8.040	7.380	8.040	7.800	8.100	2,333	7.9071	3.08%
2013-06-17	0	0.130	0.119	0.130	0.114	0.130	138,000	15,906	0.1153	7.800	7.140	7.800	6.840	7.800	2,300	6.9157	1.56%
2013-06-14	0	0.128	0.128	0.134	-	-	0	0	-	7.680	7.680	8.040	-	-	0	-	3.23%
2013-06-13	0	0.124	0.121	0.125	0.120	0.129	1,222,000	148,096	0.1212	7.440	7.260	7.500	7.200	7.740	20,367	7.2715	-11.43%
2013-06-11	0	0.140	0.129	0.140	0.131	0.140	108,000	14,752	0.1366	8.400	7.740	8.400	7.860	8.400	1,800	8.1956	0.00%
2013-06-10	0	0.140	0.131	0.140	0.130	0.140	386,000	53,144	0.1377	8.400	7.860	8.400	7.800	8.400	6,433	8.2607	0.00%
2013-06-07	0	0.140	0.130	0.140	0.123	0.140	210,000	27,170	0.1294	8.400	7.800	8.400	7.380	8.400	3,500	7.7629	2.94%
2013-06-06	0	0.136	0.130	0.136	0.127	0.139	148,000	19,002	0.1284	8.160	7.800	8.160	7.620	8.340	2,467	7.7035	-4.90%
2013-06-05	0	0.143	0.129	0.143	-	-	0	0	-	8.580	7.740	8.580	-	-	0	-	0.00%
2013-06-04	0	0.143	0.129	0.143	0.141	0.145	8,000	1,140	0.1425	8.580	7.740	8.580	8.460	8.700	133	8.5500	3.62%
2013-06-03	0	0.138	0.132	0.138	0.132	0.141	208,000	28,248	0.1358	8.280	7.920	8.280	7.920	8.460	3,467	8.1485	-0.72%
2013-05-31	0	0.139	0.136	0.139	0.128	0.150	862,000	118,730	0.1377	8.340	8.160	8.340	7.680	9.000	14,367	8.2643	-0.71%
2013-05-30	0	0.140	0.129	0.140	-	-	0	0	-	8.400	7.740	8.400	-	-	0	-	-1.41%
2013-05-29	0	0.142	0.129	0.142	0.129	0.142	210,000	27,218	0.1296	8.520	7.740	8.520	7.740	8.520	3,500	7.7766	0.00%
2013-05-28	0	0.142	0.130	0.142	0.140	0.142	769,200	108,188	0.1407	8.520	7.800	8.520	8.400	8.520	12,820	8.4390	-2.07%
2013-05-27	0	0.145	0.127	0.145	0.139	0.148	14,000	2,006	0.1433	8.700	7.620	8.700	8.340	8.880	233	8.5971	2.11%
2013-05-24	0	0.142	0.120	0.142	0.143	0.143	90,000	12,870	0.1430	8.520	7.200	8.520	8.580	8.580	1,500	8.5800	-1.39%
2013-05-23	0	0.144	0.124	0.143	0.136	0.144	38,000	5,200	0.1368	8.640	7.440	8.580	8.160	8.640	633	8.2105	5.88%
2013-05-22	0	0.136	0.126	0.136	-	-	0	0	-	8.160	7.560	8.160	-	-	0	-	0.00%
2013-05-21	0	0.136	0.125	0.136	0.131	0.136	34,000	4,474	0.1316	8.160	7.500	8.160	7.860	8.160	567	7.8953	-1.45%
2013-05-20	0	0.138	0.129	0.138	0.138	0.138	18,000	2,484	0.1380	8.280	7.740	8.280	8.280	8.280	300	8.2800	1.47%
2013-05-16	0	0.136	0.138	0.141	-	-	0	0	-	8.160	8.280	8.460	-	-	0	-	3.03%
2013-05-15	0	0.132	0.132	0.140	0.128	0.140	1,090,185	151,544	0.1390	7.920	7.920	8.400	7.680	8.400	18,170	8.3405	-7.04%
2013-05-14	0	0.142	0.142	0.150	0.130	0.135	94,000	12,290	0.1307	8.520	8.520	9.000	7.800	8.100	1,567	7.8447	5.19%
2013-05-13	0	0.135	0.128	0.135	-	-	0	0	-	8.100	7.680	8.100	-	-	0	-	0.00%
2013-05-10	0	0.135	0.127	0.135	0.135	0.135	40,000	5,400	0.1350	8.100	7.620	8.100	8.100	8.100	667	8.1000	-3.57%
2013-05-09	0	0.140	0.140	0.145	-	-	0	0	-	8.400	8.400	8.700	-	-	0	-	5.26%
2013-05-08	0	0.133	0.125	0.134	-	-	0	0	-	7.980	7.500	8.040	-	-	0	-	0.00%
2013-05-07	0	0.133	0.126	0.133	0.137	0.137	4,000	548	0.1370	7.980	7.560	7.980	8.220	8.220	67	8.2200	-4.32%
2013-05-06	0	0.139	0.126	0.139	0.139	0.139	10,000	1,390	0.1390	8.340	7.560	8.340	8.340	8.340	167	8.3400	6.92%
2013-05-03	0	0.130	0.123	0.130	0.130	0.130	800,000	104,000	0.1300	7.800	7.380	7.800	7.800	7.800	13,333	7.8000	0.00%
2013-05-02	0	0.130	0.123	0.137	0.121	0.137	92,000	11,204	0.1218	7.800	7.380	8.220	7.260	8.220	1,533	7.3070	-5.80%
2013-04-30	0	0.138	0.121	0.139	0.138	0.138	30,000	4,140	0.1380	8.280	7.260	8.340	8.280	8.280	500	8.2800	0.73%
2013-04-29	0	0.137	0.123	0.137	0.124	0.137	34,000	4,268	0.1255	8.220	7.380	8.220	7.440	8.220	567	7.5318	-0.72%
2013-04-26	0	0.138	0.126	0.138	0.125	0.138	124,000	15,540	0.1253	8.280	7.560	8.280	7.500	8.280	2,067	7.5194	0.00%
2013-04-25	0	0.138	0.123	0.140	-	-	0	0	-	8.280	7.380	8.400	-	-	0	-	0.00%
2013-04-24	0	0.138	0.127	0.138	0.128	0.140	298,000	40,980	0.1375	8.280	7.620	8.280	7.680	8.400	4,967	8.2510	4.55%
2013-04-23	0	0.132	0.125	0.133	0.123	0.132	4,000	510	0.1275	7.920	7.500	7.980	7.380	7.920	67	7.6500	5.60%
2013-04-22	0	0.125	0.125	0.140	0.120	0.140	740,000	90,862	0.1228	7.500	7.500	8.400	7.200	8.400	12,333	7.3672	-8.76%
2013-04-19	0	0.137	0.120	0.137	-	-	0	0	-	8.220	7.200	8.220	-	-	0	-	0.00%
2013-04-18	0	0.137	0.121	0.137	0.118	0.137	192,000	25,424	0.1324	8.220	7.260	8.220	7.080	8.220	3,200	7.9450	-0.72%
2013-04-17	0	0.138	0.120	0.138	0.138	0.138	84,000	11,592	0.1380	8.280	7.200	8.280	8.280	8.280	1,400	8.2800	0.00%
2013-04-16	0	0.138	0.121	0.138	-	-	0	0	-	8.280	7.260	8.280	-	-	0	-	0.00%
2013-04-15	0	0.138	0.123	0.138	0.132	0.138	52,000	7,068	0.1359	8.280	7.380	8.280	7.920	8.280	867	8.1554	8.66%
2013-04-12	0	0.127	0.120	0.128	0.120	0.128	370,000	45,290	0.1224	7.620	7.200	7.680	7.200	7.680	6,167	7.3443	-3.79%
2013-04-11	0	0.132	0.117	0.134	0.115	0.135	106,000	12,334	0.1164	7.920	7.020	8.040	6.900	8.100	1,767	6.9815	2.33%
2013-04-10	0	0.129	0.114	0.129	-	-	0	0	-	7.740	6.840	7.740	-	-	0	-	-0.77%
2013-04-09	0	0.130	0.116	0.139	-	-	0	0	-	7.800	6.960	8.340	-	-	0	-	0.00%
2013-04-08	0	0.130	0.103	0.130	0.130	0.130	100,000	13,000	0.1300	7.800	6.180	7.800	7.800	7.800	1,667	7.8000	8.33%
2013-04-05	0	0.120	0.112	0.125	0.120	0.120	64,000	7,680	0.1200	7.200	6.720	7.500	7.200	7.200	1,067	7.2000	-7.69%
2013-04-03	0	0.130	0.121	0.130	-	-	0	0	-	7.800	7.260	7.800	-	-	0	-	0.00%
2013-04-02	0	0.130	0.121	0.131	-	-	0	0	-	7.800	7.260	7.860	-	-	0	-	0.00%
2013-03-28	0	0.130	0.121	0.141	-	-	0	0	-	7.800	7.260	8.460	-	-	0	-	0.00%
2013-03-27	0	0.130	0.121	0.137	-	-	0	0	-	7.800	7.260	8.220	-	-	0	-	0.00%
2013-03-26	0	0.130	0.123	0.138	-	-	0	0	-	7.800	7.380	8.280	-	-	0	-	0.00%
2013-03-25	0	0.130	0.121	0.140	-	-	0	0	-	7.800	7.260	8.400	-	-	0	-	0.00%
2013-03-22	0	0.130	0.123	0.142	-	-	0	0	-	7.800	7.380	8.520	-	-	0	-	0.00%
2013-03-21	0	0.130	0.118	0.140	-	-	0	0	-	7.800	7.080	8.400	-	-	0	-	0.00%
2013-03-20	0	0.130	0.123	0.130	0.121	0.130	71,000	8,656	0.1219	7.800	7.380	7.800	7.260	7.800	1,183	7.3149	-2.99%
2013-03-19	0	0.134	0.123	0.134	0.134	0.142	186,000	24,940	0.1341	8.040	7.380	8.040	8.040	8.520	3,100	8.0452	3.08%
2013-03-18	0	0.130	0.122	0.130	0.130	0.130	608,000	79,040	0.1300	7.800	7.320	7.800	7.800	7.800	10,133	7.8000	-2.99%
2013-03-15	0	0.134	0.128	0.134	0.128	0.134	1,302,000	171,122	0.1314	8.040	7.680	8.040	7.680	8.040	21,700	7.8858	6.35%
2013-03-14	0	0.126	0.121	0.138	-	-	0	0	-	7.560	7.260	8.280	-	-	0	-	0.00%
2013-03-13	0	0.126	0.121	0.126	0.121	0.130	970,000	122,980	0.1268	7.560	7.260	7.560	7.260	7.800	16,167	7.6070	-4.55%
2013-03-12	0	0.132	0.130	0.136	0.130	0.132	300,000	39,200	0.1307	7.920	7.800	8.160	7.800	7.920	5,000	7.8400	-4.35%
2013-03-11	0	0.138	0.130	0.138	0.126	0.138	994,000	131,284	0.1321	8.280	7.800	8.280	7.560	8.280	16,567	7.9246	9.52%
2013-03-08	0	0.126	0.126	0.132	0.125	0.134	504,000	64,468	0.1279	7.560	7.560	7.920	7.500	8.040	8,400	7.6748	-5.26%
2013-03-07	0	0.133	0.125	0.133	0.125	0.137	1,370,046	174,945	0.1277	7.980	7.500	7.980	7.500	8.220	22,834	7.6616	0.76%
2013-03-06	0	0.132	0.132	0.135	0.132	0.141	1,808,000	243,580	0.1347	7.920	7.920	8.100	7.920	8.460	30,133	8.0834	-8.33%
2013-03-05	0	0.144	0.136	0.144	0.136	0.146	478,000	65,740	0.1375	8.640	8.160	8.640	8.160	8.760	7,967	8.2519	-1.37%
2013-03-04	0	0.146	0.137	0.146	0.140	0.147	506,000	71,292	0.1409	8.760	8.220	8.760	8.400	8.820	8,433	8.4536	1.39%
2013-03-01	0	0.144	0.140	0.144	0.138	0.150	1,508,000	213,978	0.1419	8.640	8.400	8.640	8.280	9.000	25,133	8.5137	-3.36%
2013-02-28	0	0.149	0.142	0.149	0.141	0.150	698,000	101,104	0.1448	8.940	8.520	8.940	8.460	9.000	11,633	8.6909	3.47%
2013-02-27	0	0.144	0.142	0.144	0.142	0.149	308,000	44,480	0.1444	8.640	8.520	8.640	8.520	8.940	5,133	8.6649	-3.36%
2013-02-26	0	0.149	0.132	0.149	0.140	0.150	166,000	24,380	0.1469	8.940	7.920	8.940	8.400	9.000	2,767	8.8120	1.36%
2013-02-25	0	0.147	0.142	0.147	0.142	0.155	1,538,000	222,618	0.1447	8.820	8.520	8.820	8.520	9.300	25,633	8.6847	-2.00%
2013-02-22	0	0.150	0.136	0.150	0.131	0.152	168,000	25,462	0.1516	9.000	8.160	9.000	7.860	9.120	2,800	9.0936	1.35%
2013-02-21	0	0.148	0.136	0.150	-	-	0	0	-	8.880	8.160	9.000	-	-	0	-	0.00%
2013-02-20	0	0.148	0.148	0.152	0.144	0.154	302,000	44,800	0.1483	8.880	8.880	9.120	8.640	9.240	5,033	8.9007	-3.90%
2013-02-19	0	0.154	0.135	0.176	-	-	0	0	-	9.240	8.100	10.56	-	-	0	-	0.00%
2013-02-18	0	0.154	0.143	0.154	0.154	0.155	6,000	926	0.1543	9.240	8.580	9.240	9.240	9.300	100	9.2600	4.05%
2013-02-15	0	0.148	0.148	0.155	0.144	0.150	422,000	62,912	0.1491	8.880	8.880	9.300	8.640	9.000	7,033	8.9448	2.78%
2013-02-14	0	0.144	0.140	0.144	-	-	0	0	-	8.640	8.400	8.640	-	-	0	-	0.00%
2013-02-08	0	0.144	0.141	0.144	0.140	0.146	1,458,000	206,456	0.1416	8.640	8.460	8.640	8.400	8.760	24,300	8.4961	-5.88%
2013-02-07	0	0.153	0.142	0.153	-	-	0	0	-	9.180	8.520	9.180	-	-	0	-	-0.65%
2013-02-06	0	0.154	0.143	0.154	-	-	0	0	-	9.240	8.580	9.240	-	-	0	-	0.00%
2013-02-05	0	0.154	0.142	0.154	0.140	0.154	108,000	15,252	0.1412	9.240	8.520	9.240	8.400	9.240	1,800	8.4733	-1.28%
2013-02-04	0	0.156	0.144	0.156	0.156	0.156	68,183	10,213	0.1498	9.360	8.640	9.360	9.360	9.360	1,136	8.9873	4.70%
2013-02-01	0	0.149	0.143	0.149	0.137	0.154	380,000	54,340	0.1430	8.940	8.580	8.940	8.220	9.240	6,333	8.5800	-3.25%
2013-01-31	0	0.154	0.145	0.154	-	-	0	0	-	9.240	8.700	9.240	-	-	0	-	0.00%
2013-01-30	0	0.154	0.147	0.154	-	-	0	0	-	9.240	8.820	9.240	-	-	0	-	0.00%
2013-01-29	0	0.154	0.151	0.154	0.140	0.155	378,000	57,236	0.1514	9.240	9.060	9.240	8.400	9.300	6,300	9.0851	0.00%
2013-01-28	0	0.154	0.143	0.154	0.150	0.154	90,000	13,596	0.1511	9.240	8.580	9.240	9.000	9.240	1,500	9.0640	0.00%
2013-01-25	0	0.154	0.154	0.155	-	-	0	0	-	9.240	9.240	9.300	-	-	0	-	2.67%
2013-01-24	0	0.150	0.150	0.154	0.148	0.157	578,000	88,168	0.1525	9.000	9.000	9.240	8.880	9.420	9,633	9.1524	-3.23%
2013-01-23	0	0.155	0.150	0.155	0.155	0.155	316,000	48,980	0.1550	9.300	9.000	9.300	9.300	9.300	5,267	9.3000	-1.90%
2013-01-22	0	0.158	0.155	0.160	0.158	0.162	220,000	34,774	0.1581	9.480	9.300	9.600	9.480	9.720	3,667	9.4838	0.00%
2013-01-21	0	0.158	0.154	0.158	0.156	0.162	1,444,000	229,274	0.1588	9.480	9.240	9.480	9.360	9.720	24,067	9.5266	-1.25%
2013-01-18	0	0.160	0.164	0.166	0.160	0.167	1,014,000	163,602	0.1613	9.600	9.840	9.960	9.600	10.02	16,900	9.6806	-4.19%
2013-01-17	0	0.167	0.163	0.167	0.162	0.185	13,948,000	2,394,584	0.1717	10.02	9.780	10.02	9.720	11.10	232,467	10.301	0.00%
2013-01-16	0	0.167	0.161	0.167	0.158	0.168	5,470,000	875,198	0.1600	10.02	9.660	10.02	9.480	10.08	91,167	9.6000	5.03%
2013-01-15	0	0.159	0.155	0.159	0.149	0.160	3,997,862	618,994	0.1548	9.540	9.300	9.540	8.940	9.600	66,631	9.2899	5.30%
2013-01-14	0	0.151	0.150	0.151	0.149	0.158	74,000	11,142	0.1506	9.060	9.000	9.060	8.940	9.480	1,233	9.0341	-4.43%
2013-01-11	0	0.158	0.148	0.158	0.148	0.165	4,630,000	722,752	0.1561	9.480	8.880	9.480	8.880	9.900	77,167	9.3661	-0.63%
2013-01-10	0	0.159	0.142	0.165	0.149	0.159	372,000	56,166	0.1510	9.540	8.520	9.900	8.940	9.540	6,200	9.0590	5.30%
2013-01-09	0	0.151	0.145	0.151	-	-	0	0	-	9.060	8.700	9.060	-	-	0	-	-1.31%
2013-01-08	0	0.153	0.146	0.153	-	-	771	115	0.1492	9.180	8.760	9.180	-	-	13	8.9494	-0.65%
2013-01-07	0	0.154	0.146	0.154	0.138	0.154	180,000	26,718	0.1484	9.240	8.760	9.240	8.280	9.240	3,000	8.9060	3.36%
2013-01-04	0	0.149	0.140	0.155	0.137	0.149	220,000	31,330	0.1424	8.940	8.400	9.300	8.220	8.940	3,667	8.5445	2.76%
2013-01-03	0	0.145	0.141	0.149	0.143	0.152	1,346,400	197,302	0.1465	8.700	8.460	8.940	8.580	9.120	22,440	8.7924	-5.23%
2013-01-02	0	0.153	0.146	0.153	0.151	0.155	144,000	21,932	0.1523	9.180	8.760	9.180	9.060	9.300	2,400	9.1383	-1.92%
2012-12-31	0	0.156	0.156	0.160	0.142	0.142	150,000	21,300	0.1420	9.360	9.360	9.600	8.520	8.520	2,500	8.5200	0.65%
2012-12-28	0	0.155	0.148	0.155	0.148	0.155	182,000	27,394	0.1505	9.300	8.880	9.300	8.880	9.300	3,033	9.0310	0.00%
2012-12-27	0	0.155	0.147	0.155	0.150	0.156	310,000	47,858	0.1544	9.300	8.820	9.300	9.000	9.360	5,167	9.2628	-0.64%
2012-12-24	0	0.156	0.143	0.156	0.150	0.156	88,000	13,488	0.1533	9.360	8.580	9.360	9.000	9.360	1,467	9.1964	4.00%
2012-12-21	0	0.150	0.144	0.150	0.144	0.150	599,000	87,824	0.1466	9.000	8.640	9.000	8.640	9.000	9,983	8.7971	0.00%
2012-12-20	0	0.150	0.147	0.150	0.147	0.156	1,384,400	206,012	0.1488	9.000	8.820	9.000	8.820	9.360	23,073	8.9286	-1.32%
2012-12-19	0	0.152	0.151	0.154	0.151	0.157	1,062,000	161,188	0.1518	9.120	9.060	9.240	9.060	9.420	17,700	9.1067	-0.65%
2012-12-18	0	0.153	0.150	0.153	0.149	0.159	3,122,000	479,972	0.1537	9.180	9.000	9.180	8.940	9.540	52,033	9.2243	2.00%
2012-12-17	0	0.150	0.149	0.152	0.137	0.153	7,608,000	1,114,022	0.1464	9.000	8.940	9.120	8.220	9.180	126,800	8.7857	9.49%
2012-12-14	0	0.137	0.137	0.143	0.120	0.143	10,570,400	1,430,415	0.1353	8.220	8.220	8.580	7.200	8.580	176,173	8.1194	18.10%
2012-12-13	0	0.116	0.113	0.117	0.113	0.122	264,000	29,902	0.1133	6.960	6.780	7.020	6.780	7.320	4,400	6.7959	-3.33%
2012-12-12	0	0.120	0.117	0.120	0.113	0.126	2,058,000	236,560	0.1149	7.200	7.020	7.200	6.780	7.560	34,300	6.8968	-9.77%
2012-12-11	0	0.133	0.120	0.136	-	-	0	0	-	7.980	7.200	8.160	-	-	0	-	0.00%
2012-12-10	0	0.133	0.116	0.133	0.120	0.133	110,000	13,532	0.1230	7.980	6.960	7.980	7.200	7.980	1,833	7.3811	0.76%
2012-12-07	0	0.132	0.120	0.132	0.132	0.132	30,000	3,960	0.1320	7.920	7.200	7.920	7.920	7.920	500	7.9200	0.00%
2012-12-06	0	0.132	0.120	0.135	0.120	0.135	314,000	37,856	0.1206	7.920	7.200	8.100	7.200	8.100	5,233	7.2336	1.54%
2012-12-05	0	0.130	0.125	0.133	-	-	0	0	-	7.800	7.500	7.980	-	-	0	-	0.00%
2012-12-04	0	0.130	0.121	0.130	0.128	0.130	10,000	1,296	0.1296	7.800	7.260	7.800	7.680	7.800	167	7.7760	4.84%
2012-12-03	0	0.124	0.124	0.129	0.124	0.134	278,000	34,532	0.1242	7.440	7.440	7.740	7.440	8.040	4,633	7.4529	-1.59%
2012-11-30	0	0.126	0.121	0.126	0.123	0.130	342,000	42,794	0.1251	7.560	7.260	7.560	7.380	7.800	5,700	7.5077	2.44%
2012-11-29	0	0.123	0.122	0.125	0.117	0.123	480,000	57,698	0.1202	7.380	7.320	7.500	7.020	7.380	8,000	7.2122	-10.22%
2012-11-28	0	0.137	0.125	0.137	0.125	0.138	88,000	11,766	0.1337	8.220	7.500	8.220	7.500	8.280	1,467	8.0223	3.79%
2012-11-27	0	0.132	0.124	0.132	0.128	0.132	202,000	25,992	0.1287	7.920	7.440	7.920	7.680	7.920	3,367	7.7204	-1.49%
2012-11-26	0	0.134	0.124	0.134	0.120	0.134	142,000	18,172	0.1280	8.040	7.440	8.040	7.200	8.040	2,367	7.6783	1.52%
2012-11-23	0	0.132	0.126	0.132	0.131	0.134	44,000	5,814	0.1321	7.920	7.560	7.920	7.860	8.040	733	7.9282	0.00%
2012-11-22	0	0.132	0.119	0.133	-	-	0	0	-	7.920	7.140	7.980	-	-	0	-	0.00%
2012-11-21	0	0.132	0.121	0.132	0.120	0.133	57,000	7,194	0.1262	7.920	7.260	7.920	7.200	7.980	950	7.5726	0.00%
2012-11-20	0	0.132	0.116	0.132	0.130	0.135	22,000	2,912	0.1324	7.920	6.960	7.920	7.800	8.100	367	7.9418	3.12%
2012-11-19	0	0.128	0.121	0.128	0.122	0.134	170,037	21,892	0.1287	7.680	7.260	7.680	7.320	8.040	2,834	7.7249	-3.76%
2012-11-16	0	0.133	0.118	0.133	-	-	0	0	-	7.980	7.080	7.980	-	-	0	-	0.00%
2012-11-15	0	0.133	0.121	0.137	0.133	0.133	20,000	2,660	0.1330	7.980	7.260	8.220	7.980	7.980	333	7.9800	0.00%
2012-11-14	0	0.133	0.130	0.133	0.128	0.137	616,000	79,868	0.1297	7.980	7.800	7.980	7.680	8.220	10,267	7.7794	-3.62%
2012-11-13	0	0.138	0.121	0.138	0.120	0.138	66,000	8,202	0.1243	8.280	7.260	8.280	7.200	8.280	1,100	7.4564	-0.72%
2012-11-12	0	0.139	0.123	0.139	0.136	0.139	84,000	11,444	0.1362	8.340	7.380	8.340	8.160	8.340	1,400	8.1743	3.73%
2012-11-09	0	0.134	0.126	0.134	0.122	0.134	135,000	17,403	0.1289	8.040	7.560	8.040	7.320	8.040	2,250	7.7347	0.00%
2012-11-08	0	0.134	0.122	0.134	-	-	0	0	-	8.040	7.320	8.040	-	-	0	-	-1.47%
2012-11-07	0	0.136	0.123	0.136	0.140	0.140	100,000	14,000	0.1400	8.160	7.380	8.160	8.400	8.400	1,667	8.4000	-1.45%
2012-11-06	0	0.138	0.132	0.138	0.138	0.138	16,000	2,208	0.1380	8.280	7.920	8.280	8.280	8.280	267	8.2800	0.00%
2012-11-05	0	0.138	0.129	0.138	0.120	0.138	492,000	62,772	0.1276	8.280	7.740	8.280	7.200	8.280	8,200	7.6551	4.55%
2012-11-02	0	0.132	0.124	0.132	-	-	0	0	-	7.920	7.440	7.920	-	-	0	-	-0.75%
2012-11-01	0	0.133	0.129	0.133	0.125	0.136	394,500	52,524	0.1331	7.980	7.740	7.980	7.500	8.160	6,575	7.9884	2.31%
2012-10-31	0	0.130	0.127	0.130	0.128	0.134	754,000	98,084	0.1301	7.800	7.620	7.800	7.680	8.040	12,567	7.8051	-1.52%
2012-10-30	0	0.132	0.118	0.132	-	-	0	0	-	7.920	7.080	7.920	-	-	0	-	0.00%
2012-10-29	0	0.132	0.122	0.130	0.130	0.135	180,000	24,224	0.1346	7.920	7.320	7.800	7.800	8.100	3,000	8.0747	1.54%
2012-10-26	0	0.130	0.123	0.130	0.121	0.132	426,000	54,738	0.1285	7.800	7.380	7.800	7.260	7.920	7,100	7.7096	0.78%
2012-10-25	0	0.129	0.116	0.128	0.112	0.133	730,000	93,824	0.1285	7.740	6.960	7.680	6.720	7.980	12,167	7.7116	0.00%
2012-10-24	0	0.129	0.113	0.129	-	-	0	0	-	7.740	6.780	7.740	-	-	0	-	-0.77%
2012-10-22	0	0.130	0.122	0.130	0.124	0.132	1,574,000	201,926	0.1283	7.800	7.320	7.800	7.440	7.920	26,233	7.6973	0.00%
2012-10-19	0	0.130	0.130	0.133	0.126	0.137	864,000	112,154	0.1298	7.800	7.800	7.980	7.560	8.220	14,400	7.7885	0.78%
2012-10-18	0	0.129	0.129	0.132	0.122	0.132	1,822,000	235,718	0.1294	7.740	7.740	7.920	7.320	7.920	30,367	7.7624	-1.53%
2012-10-17	0	0.131	0.129	0.131	0.120	0.133	5,704,800	731,165	0.1282	7.860	7.740	7.860	7.200	7.980	95,080	7.6900	7.38%
2012-10-16	0	0.122	0.120	0.122	0.110	0.128	5,125,000	616,436	0.1203	7.320	7.200	7.320	6.600	7.680	85,417	7.2168	15.09%
2012-10-15	0	0.106	0.093	0.108	0.092	0.106	360,000	37,800	0.1050	6.360	5.580	6.480	5.520	6.360	6,000	6.3000	2.91%
2012-10-12	0	0.103	0.099	0.103	-	-	0	0	-	6.180	5.940	6.180	-	-	0	-	0.00%
2012-10-11	0	0.103	0.103	0.104	0.098	0.098	200,000	19,600	0.0980	6.180	6.180	6.240	5.880	5.880	3,333	5.8800	0.00%
2012-10-10	0	0.103	0.099	0.103	-	-	0	0	-	6.180	5.940	6.180	-	-	0	-	0.00%
2012-10-09	0	0.103	0.103	0.104	0.102	0.104	320,000	32,880	0.1028	6.180	6.180	6.240	6.120	6.240	5,333	6.1650	0.98%
2012-10-08	0	0.102	0.099	0.102	0.099	0.102	742,000	74,904	0.1009	6.120	5.940	6.120	5.940	6.120	12,367	6.0569	0.00%
2012-10-05	0	0.102	0.098	0.104	0.098	0.102	506,000	51,100	0.1010	6.120	5.880	6.240	5.880	6.120	8,433	6.0593	4.08%
2012-10-04	0	0.098	0.095	0.098	0.095	0.098	427,000	41,430	0.0970	5.880	5.700	5.880	5.700	5.880	7,117	5.8215	0.00%
2012-10-03	0	0.098	0.097	0.105	0.088	0.098	2,278,926	217,371	0.0954	5.880	5.820	6.300	5.280	5.880	37,982	5.7230	4.26%
2012-09-28	0	0.094	0.091	0.098	-	-	0	0	-	5.640	5.460	5.880	-	-	0	-	0.00%
2012-09-27	0	0.094	0.091	0.094	0.090	0.095	519,740	48,419	0.0932	5.640	5.460	5.640	5.400	5.700	8,662	5.5896	-1.05%
2012-09-26	0	0.095	0.091	0.095	0.090	0.095	220,000	20,400	0.0927	5.700	5.460	5.700	5.400	5.700	3,667	5.5636	-3.06%
2012-09-25	0	0.098	0.090	0.098	0.090	0.098	174,000	16,860	0.0969	5.880	5.400	5.880	5.400	5.880	2,900	5.8138	-2.00%
2012-09-24	0	0.100	0.089	0.105	-	-	0	0	-	6.000	5.340	6.300	-	-	0	-	0.00%
2012-09-21	0	0.100	0.093	0.100	0.099	0.100	490,000	48,910	0.0998	6.000	5.580	6.000	5.940	6.000	8,167	5.9890	0.00%
2012-09-20	0	0.100	0.090	0.104	-	-	0	0	-	6.000	5.400	6.240	-	-	0	-	0.00%
2012-09-19	0	0.100	0.087	0.100	0.077	0.101	528,000	52,052	0.0986	6.000	5.220	6.000	4.620	6.060	8,800	5.9150	9.89%
2012-09-18	0	0.091	0.077	0.106	-	-	0	0	-	5.460	4.620	6.360	-	-	0	-	0.00%
2012-09-17	0	0.091	0.088	0.100	-	-	0	0	-	5.460	5.280	6.000	-	-	0	-	0.00%
2012-09-14	0	0.091	0.081	0.095	-	-	0	0	-	5.460	4.860	5.700	-	-	0	-	0.00%
2012-09-13	0	0.091	0.085	0.100	-	-	0	0	-	5.460	5.100	6.000	-	-	0	-	0.00%
2012-09-12	0	0.091	0.087	0.095	0.091	0.091	224,000	20,384	0.0910	5.460	5.220	5.700	5.460	5.460	3,733	5.4600	0.00%
2012-09-11	0	0.091	0.085	0.108	-	-	0	0	-	5.460	5.100	6.480	-	-	0	-	0.00%
2012-09-10	0	0.091	0.085	0.091	0.091	0.091	108,000	9,828	0.0910	5.460	5.100	5.460	5.460	5.460	1,800	5.4600	-1.09%
2012-09-07	0	0.092	0.084	0.092	0.084	0.093	50,000	4,430	0.0886	5.520	5.040	5.520	5.040	5.580	833	5.3160	2.22%
2012-09-06	0	0.090	0.085	0.090	0.090	0.090	60,000	5,400	0.0900	5.400	5.100	5.400	5.400	5.400	1,000	5.4000	0.00%
2012-09-05	0	0.090	0.084	0.108	-	-	0	0	-	5.400	5.040	6.480	-	-	0	-	0.00%
2012-09-04	0	0.090	0.085	0.102	-	-	0	0	-	5.400	5.100	6.120	-	-	0	-	0.00%
2012-09-03	0	0.090	0.085	0.102	-	-	0	0	-	5.400	5.100	6.120	-	-	0	-	0.00%
2012-08-31	0	0.090	0.085	0.091	-	-	0	0	-	5.400	5.100	5.460	-	-	0	-	0.00%
2012-08-30	0	0.090	0.086	0.092	0.084	0.090	132,000	11,424	0.0865	5.400	5.160	5.520	5.040	5.400	2,200	5.1927	-2.17%
2012-08-29	0	0.092	0.082	0.108	0.092	0.092	40,000	3,680	0.0920	5.520	4.920	6.480	5.520	5.520	667	5.5200	4.55%
2012-08-28	0	0.088	0.088	0.108	0.087	0.087	360,000	31,320	0.0870	5.280	5.280	6.480	5.220	5.220	6,000	5.2200	-2.22%
2012-08-27	0	0.090	0.081	0.100	-	-	0	0	-	5.400	4.860	6.000	-	-	0	-	0.00%
2012-08-24	0	0.090	0.083	0.100	-	-	0	0	-	5.400	4.980	6.000	-	-	0	-	0.00%
2012-08-23	0	0.090	0.090	0.094	0.086	0.086	4,961	420	0.0847	5.400	5.400	5.640	5.160	5.160	83	5.0796	0.00%
2012-08-22	0	0.090	0.088	0.096	-	-	0	0	-	5.400	5.280	5.760	-	-	0	-	0.00%
2012-08-21	0	0.090	0.090	0.094	0.086	0.086	24,000	2,064	0.0860	5.400	5.400	5.640	5.160	5.160	400	5.1600	0.00%
2012-08-20	0	0.090	0.086	0.103	0.090	0.090	10,000	900	0.0900	5.400	5.160	6.180	5.400	5.400	167	5.4000	-1.10%
2012-08-17	0	0.091	0.092	0.108	0.090	0.090	502,000	45,180	0.0900	5.460	5.520	6.480	5.400	5.400	8,367	5.4000	1.11%
2012-08-16	0	0.090	0.090	0.103	0.084	0.084	60,000	5,040	0.0840	5.400	5.400	6.180	5.040	5.040	1,000	5.0400	2.27%
2012-08-15	0	0.088	0.083	0.105	-	-	0	0	-	5.280	4.980	6.300	-	-	0	-	0.00%
2012-08-14	0	0.088	0.083	0.108	-	-	0	0	-	5.280	4.980	6.480	-	-	0	-	0.00%
2012-08-13	0	0.088	0.084	0.095	0.087	0.088	258,000	22,646	0.0878	5.280	5.040	5.700	5.220	5.280	4,300	5.2665	1.15%
2012-08-10	0	0.087	0.083	0.100	-	-	0	0	-	5.220	4.980	6.000	-	-	0	-	0.00%
2012-08-09	0	0.087	0.085	0.095	0.087	0.087	40,000	3,480	0.0870	5.220	5.100	5.700	5.220	5.220	667	5.2200	0.00%
2012-08-08	0	0.087	0.087	0.090	0.082	0.090	350,000	31,156	0.0890	5.220	5.220	5.400	4.920	5.400	5,833	5.3410	0.00%
2012-08-07	0	0.087	0.087	0.097	0.085	0.085	340,000	28,900	0.0850	5.220	5.220	5.820	5.100	5.100	5,667	5.1000	-3.33%
2012-08-06	0	0.090	0.084	0.100	-	-	0	0	-	5.400	5.040	6.000	-	-	0	-	0.00%
2012-08-03	0	0.090	0.086	0.100	-	-	0	0	-	5.400	5.160	6.000	-	-	0	-	0.00%
2012-08-02	0	0.090	0.086	0.102	0.090	0.090	100,000	9,000	0.0900	5.400	5.160	6.120	5.400	5.400	1,667	5.4000	0.00%
2012-08-01	0	0.090	0.090	0.095	0.090	0.090	2,000	180	0.0900	5.400	5.400	5.700	5.400	5.400	33	5.4000	-5.26%
2012-07-31	0	0.095	0.092	0.095	0.091	0.095	436,111	41,285	0.0947	5.700	5.520	5.700	5.460	5.700	7,269	5.6800	-3.06%
2012-07-30	0	0.098	0.091	0.098	0.090	0.098	45,000	4,285	0.0952	5.880	5.460	5.880	5.400	5.880	750	5.7133	4.26%
2012-07-27	0	0.094	0.094	0.098	0.087	0.098	1,346,100	126,982	0.0943	5.640	5.640	5.880	5.220	5.880	22,435	5.6600	-2.08%
2012-07-26	0	0.096	0.086	0.096	-	-	0	0	-	5.760	5.160	5.760	-	-	0	-	0.00%
2012-07-25	0	0.096	0.087	0.098	-	-	0	0	-	5.760	5.220	5.880	-	-	0	-	0.00%
2012-07-24	0	0.096	0.088	0.107	-	-	0	0	-	5.760	5.280	6.420	-	-	0	-	0.00%
2012-07-23	0	0.096	0.088	0.105	-	-	0	0	-	5.760	5.280	6.300	-	-	0	-	0.00%
2012-07-20	0	0.096	0.090	0.105	0.088	0.096	340,000	31,490	0.0926	5.760	5.400	6.300	5.280	5.760	5,667	5.5571	3.23%
2012-07-19	0	0.093	0.090	0.105	-	-	0	0	-	5.580	5.400	6.300	-	-	0	-	0.00%
2012-07-18	0	0.093	0.093	0.098	0.093	0.093	360,000	33,480	0.0930	5.580	5.580	5.880	5.580	5.580	6,000	5.5800	0.00%
2012-07-17	0	0.093	0.089	0.096	-	-	0	0	-	5.580	5.340	5.760	-	-	0	-	0.00%
2012-07-16	0	0.093	0.093	0.106	-	-	0	0	-	5.580	5.580	6.360	-	-	0	-	0.00%
2012-07-13	0	0.093	0.093	0.100	0.090	0.090	20,000	1,800	0.0900	5.580	5.580	6.000	5.400	5.400	333	5.4000	-6.06%
2012-07-12	0	0.099	0.090	0.113	-	-	10,000	1,000	0.1000	5.940	5.400	6.780	-	-	167	6.0000	0.00%
2012-07-11	0	0.099	0.091	0.109	-	-	0	0	-	5.940	5.460	6.540	-	-	0	-	0.00%
2012-07-10	0	0.099	0.092	0.099	0.090	0.099	12,800	1,180	0.0922	5.940	5.520	5.940	5.400	5.940	213	5.5312	3.12%
2012-07-09	0	0.096	0.094	0.102	0.094	0.096	568,000	54,488	0.0959	5.760	5.640	6.120	5.640	5.760	9,467	5.7558	-1.03%
2012-07-06	0	0.097	0.096	0.104	0.097	0.105	305,194	29,845	0.0978	5.820	5.760	6.240	5.820	6.300	5,087	5.8674	-7.62%
2012-07-05	0	0.105	0.095	0.115	-	-	0	0	-	6.300	5.700	6.900	-	-	0	-	0.00%
2012-07-04	0	0.105	0.095	0.105	-	-	0	0	-	6.300	5.700	6.300	-	-	0	-	0.00%
2012-07-03	0	0.105	0.097	0.105	0.095	0.105	580,037	57,183	0.0986	6.300	5.820	6.300	5.700	6.300	9,667	5.9151	0.00%
2012-06-29	0	0.105	0.105	0.124	-	-	0	0	-	6.300	6.300	7.440	-	-	0	-	0.00%
2012-06-28	0	0.105	0.105	0.124	-	-	0	0	-	6.300	6.300	7.440	-	-	0	-	0.00%
2012-06-27	0	0.105	0.105	0.120	-	-	0	0	-	6.300	6.300	7.200	-	-	0	-	0.00%
2012-06-26	0	0.105	0.104	0.124	0.105	0.105	100,000	10,500	0.1050	6.300	6.240	7.440	6.300	6.300	1,667	6.3000	-0.94%
2012-06-25	0	0.106	0.106	0.115	-	-	0	0	-	6.360	6.360	6.900	-	-	0	-	0.00%
2012-06-22	0	0.106	0.106	0.115	0.106	0.110	80,000	8,640	0.1080	6.360	6.360	6.900	6.360	6.600	1,333	6.4800	-7.83%
2012-06-21	0	0.115	0.110	0.118	-	-	0	0	-	6.900	6.600	7.080	-	-	0	-	0.00%
2012-06-20	0	0.115	0.110	0.115	0.113	0.115	170,000	19,270	0.1134	6.900	6.600	6.900	6.780	6.900	2,833	6.8012	4.55%
2012-06-19	0	0.110	0.107	0.111	0.107	0.110	1,666,000	179,864	0.1080	6.600	6.420	6.660	6.420	6.600	27,767	6.4777	3.77%
2012-06-18	0	0.106	0.106	0.110	0.103	0.106	116,258	12,182	0.1048	6.360	6.360	6.600	6.180	6.360	1,938	6.2871	-1.85%
2012-06-15	0	0.108	0.104	0.109	0.108	0.108	180,000	19,440	0.1080	6.480	6.240	6.540	6.480	6.480	3,000	6.4800	-0.92%
2012-06-14	0	0.109	0.103	0.109	-	-	0	0	-	6.540	6.180	6.540	-	-	0	-	0.00%
2012-06-13	0	0.109	0.106	0.109	-	-	0	0	-	6.540	6.360	6.540	-	-	0	-	0.00%
2012-06-12	0	0.109	0.107	0.109	0.107	0.109	520,000	56,240	0.1082	6.540	6.420	6.540	6.420	6.540	8,667	6.4892	1.87%
2012-06-11	0	0.107	0.104	0.110	0.100	0.107	574,000	60,962	0.1062	6.420	6.240	6.600	6.000	6.420	9,567	6.3723	1.90%
2012-06-08	0	0.105	0.102	0.105	0.104	0.105	316,000	32,894	0.1041	6.300	6.120	6.300	6.240	6.300	5,267	6.2457	1.94%
2012-06-07	0	0.103	0.100	0.107	-	-	0	0	-	6.180	6.000	6.420	-	-	0	-	0.00%
2012-06-06	0	0.103	0.102	0.106	0.103	0.107	362,000	38,614	0.1067	6.180	6.120	6.360	6.180	6.420	6,033	6.4001	1.98%
2012-06-05	0	0.101	0.101	0.105	0.098	0.101	232,000	22,832	0.0984	6.060	6.060	6.300	5.880	6.060	3,867	5.9048	-6.48%
2012-06-04	0	0.108	0.095	0.108	-	-	0	0	-	6.480	5.700	6.480	-	-	0	-	-1.82%
2012-06-01	0	0.110	0.102	0.110	-	-	0	0	-	6.600	6.120	6.600	-	-	0	-	0.00%
2012-05-31	0	0.110	0.100	0.110	-	-	0	0	-	6.600	6.000	6.600	-	-	0	-	0.00%
2012-05-30	0	0.110	0.103	0.110	-	-	0	0	-	6.600	6.180	6.600	-	-	0	-	0.00%
2012-05-29	0	0.110	0.103	0.110	-	-	0	0	-	6.600	6.180	6.600	-	-	0	-	0.00%
2012-05-28	0	0.110	0.103	0.119	-	-	0	0	-	6.600	6.180	7.140	-	-	0	-	0.00%
2012-05-25	0	0.110	0.103	0.128	-	-	0	0	-	6.600	6.180	7.680	-	-	0	-	0.00%
2012-05-24	0	0.110	0.105	0.120	-	-	0	0	-	6.600	6.300	7.200	-	-	0	-	0.00%
2012-05-23	0	0.110	0.110	0.112	0.104	0.104	100,000	10,400	0.1040	6.600	6.600	6.720	6.240	6.240	1,667	6.2400	0.00%
2012-05-22	0	0.110	0.105	0.119	-	-	200	21	0.1050	6.600	6.300	7.140	-	-	3	6.3000	0.00%
2012-05-21	0	0.110	0.106	0.119	-	-	0	0	-	6.600	6.360	7.140	-	-	0	-	0.00%
2012-05-18	0	0.110	0.106	0.110	-	-	0	0	-	6.600	6.360	6.600	-	-	0	-	-0.90%
2012-05-17	0	0.111	0.106	0.120	0.105	0.113	490,000	52,930	0.1080	6.660	6.360	7.200	6.300	6.780	8,167	6.4812	4.72%
2012-05-16	0	0.106	0.112	0.119	0.105	0.105	100,000	10,500	0.1050	6.360	6.720	7.140	6.300	6.300	1,667	6.3000	-11.67%
2012-05-15	0	0.120	0.110	0.120	-	-	0	0	-	7.200	6.600	7.200	-	-	0	-	0.00%
2012-05-14	0	0.120	0.120	0.128	0.107	0.107	76,000	8,132	0.1070	7.200	7.200	7.680	6.420	6.420	1,267	6.4200	0.00%
2012-05-11	0	0.120	0.107	0.120	-	-	0	0	-	7.200	6.420	7.200	-	-	0	-	0.00%
2012-05-10	0	0.120	0.110	0.120	-	-	0	0	-	7.200	6.600	7.200	-	-	0	-	-6.25%
2012-05-09	0	0.128	0.116	0.128	-	-	0	0	-	7.680	6.960	7.680	-	-	0	-	0.00%
2012-05-08	0	0.128	0.112	0.128	0.128	0.128	8,000	1,024	0.1280	7.680	6.720	7.680	7.680	7.680	133	7.6800	13.27%
2012-05-07	0	0.113	0.113	0.117	0.113	0.113	200,000	22,600	0.1130	6.780	6.780	7.020	6.780	6.780	3,333	6.7800	-3.42%
2012-05-04	0	0.117	0.115	0.128	-	-	0	0	-	7.020	6.900	7.680	-	-	0	-	0.00%
2012-05-03	0	0.117	0.117	0.128	0.115	0.115	6,000	690	0.1150	7.020	7.020	7.680	6.900	6.900	100	6.9000	-0.85%
2012-05-02	0	0.118	0.118	0.124	0.117	0.117	8,000	936	0.1170	7.080	7.080	7.440	7.020	7.020	133	7.0200	-6.35%
2012-04-30	0	0.126	0.117	0.126	-	-	0	0	-	7.560	7.020	7.560	-	-	0	-	0.00%
2012-04-27	0	0.126	0.117	0.128	-	-	0	0	-	7.560	7.020	7.680	-	-	0	-	0.00%
2012-04-26	0	0.126	0.120	0.126	-	-	0	0	-	7.560	7.200	7.560	-	-	0	-	0.00%
2012-04-25	0	0.126	0.120	0.128	-	-	0	0	-	7.560	7.200	7.680	-	-	0	-	0.00%
2012-04-24	0	0.126	0.121	0.126	0.122	0.126	550,000	67,180	0.1221	7.560	7.260	7.560	7.320	7.560	9,167	7.3287	-0.79%
2012-04-23	0	0.127	0.123	0.135	-	-	0	0	-	7.620	7.380	8.100	-	-	0	-	0.00%
2012-04-20	0	0.127	0.127	0.130	0.127	0.130	400,000	51,400	0.1285	7.620	7.620	7.800	7.620	7.800	6,667	7.7100	-2.31%
2012-04-19	0	0.130	0.126	0.135	0.129	0.130	193,000	25,078	0.1299	7.800	7.560	8.100	7.740	7.800	3,217	7.7963	1.56%
2012-04-18	0	0.128	0.125	0.130	-	-	0	0	-	7.680	7.500	7.800	-	-	0	-	0.00%
2012-04-17	0	0.128	0.128	0.135	0.128	0.128	328,000	41,984	0.1280	7.680	7.680	8.100	7.680	7.680	5,467	7.6800	-5.19%
2012-04-16	0	0.135	0.129	0.135	-	-	0	0	-	8.100	7.740	8.100	-	-	0	-	0.00%
2012-04-13	0	0.135	0.135	0.150	0.134	0.136	513,500	69,297	0.1350	8.100	8.100	9.000	8.040	8.160	8,558	8.0970	-3.57%
2012-04-12	0	0.140	0.140	0.150	0.130	0.140	36,000	4,940	0.1372	8.400	8.400	9.000	7.800	8.400	600	8.2333	0.00%
2012-04-11	0	0.140	0.132	0.140	0.135	0.140	848,000	117,390	0.1384	8.400	7.920	8.400	8.100	8.400	14,133	8.3059	2.94%
2012-04-10	0	0.136	0.136	0.142	0.136	0.136	100,000	13,600	0.1360	8.160	8.160	8.520	8.160	8.160	1,667	8.1600	-2.86%
2012-04-05	0	0.140	0.140	0.142	0.140	0.140	350,000	49,000	0.1400	8.400	8.400	8.520	8.400	8.400	5,833	8.4000	-1.41%
2012-04-03	0	0.142	0.139	0.142	0.139	0.142	184,000	25,876	0.1406	8.520	8.340	8.520	8.340	8.520	3,067	8.4378	2.90%
2012-04-02	0	0.138	0.138	0.142	0.138	0.138	30,000	4,140	0.1380	8.280	8.280	8.520	8.280	8.280	500	8.2800	0.00%
2012-03-30	0	0.138	0.137	0.140	0.134	0.140	1,048,000	143,948	0.1374	8.280	8.220	8.400	8.040	8.400	17,467	8.2413	0.00%
2012-03-29	0	0.138	0.133	0.140	0.131	0.138	220,000	29,420	0.1337	8.280	7.980	8.400	7.860	8.280	3,667	8.0236	0.73%
2012-03-28	0	0.137	0.130	0.142	-	-	0	0	-	8.220	7.800	8.520	-	-	0	-	0.00%
2012-03-27	0	0.137	0.135	0.140	0.137	0.137	248,000	33,976	0.1370	8.220	8.100	8.400	8.220	8.220	4,133	8.2200	1.48%
2012-03-26	0	0.135	0.135	0.138	0.130	0.130	200,000	26,000	0.1300	8.100	8.100	8.280	7.800	7.800	3,333	7.8000	-2.17%
2012-03-23	0	0.138	0.134	0.140	0.133	0.142	12,000	1,628	0.1357	8.280	8.040	8.400	7.980	8.520	200	8.1400	0.00%
2012-03-22	0	0.138	0.138	0.140	0.136	0.140	1,900,000	263,424	0.1386	8.280	8.280	8.400	8.160	8.400	31,667	8.3187	-3.50%
2012-03-21	0	0.143	0.140	0.143	0.136	0.143	14,000	1,918	0.1370	8.580	8.400	8.580	8.160	8.580	233	8.2200	2.14%
2012-03-20	0	0.140	0.138	0.142	0.136	0.142	1,270,000	177,382	0.1397	8.400	8.280	8.520	8.160	8.520	21,167	8.3803	-0.71%
2012-03-19	0	0.141	0.140	0.148	0.141	0.141	360,000	50,760	0.1410	8.460	8.400	8.880	8.460	8.460	6,000	8.4600	-6.62%
2012-03-16	0	0.151	0.145	0.151	0.145	0.152	1,358,000	198,174	0.1459	9.060	8.700	9.060	8.700	9.120	22,633	8.7558	2.72%
2012-03-15	0	0.147	0.147	0.150	0.145	0.154	100,000	14,808	0.1481	8.820	8.820	9.000	8.700	9.240	1,667	8.8848	-0.68%
2012-03-14	0	0.148	0.148	0.155	0.148	0.160	2,650,000	409,646	0.1546	8.880	8.880	9.300	8.880	9.600	44,167	9.2750	-4.52%
2012-03-13	0	0.155	0.150	0.155	0.148	0.158	930,000	139,392	0.1499	9.300	9.000	9.300	8.880	9.480	15,500	8.9930	4.73%
2012-03-12	0	0.148	0.141	0.148	0.148	0.148	20,000	2,960	0.1480	8.880	8.460	8.880	8.880	8.880	333	8.8800	2.07%
2012-03-09	0	0.145	0.141	0.145	0.135	0.145	978,000	138,456	0.1416	8.700	8.460	8.700	8.100	8.700	16,300	8.4942	3.57%
2012-03-08	0	0.140	0.135	0.145	0.140	0.140	556,000	77,840	0.1400	8.400	8.100	8.700	8.400	8.400	9,267	8.4000	3.70%
2012-03-07	0	0.135	0.133	0.135	0.125	0.135	1,344,000	175,978	0.1309	8.100	7.980	8.100	7.500	8.100	22,400	7.8562	0.75%
2012-03-06	0	0.134	0.134	0.137	0.132	0.136	1,532,000	205,884	0.1344	8.040	8.040	8.220	7.920	8.160	25,533	8.0633	-3.60%
2012-03-05	0	0.139	0.138	0.140	0.138	0.139	1,096,000	151,944	0.1386	8.340	8.280	8.400	8.280	8.340	18,267	8.3181	-0.71%
2012-03-02	0	0.140	0.140	0.142	0.140	0.152	2,064,000	298,196	0.1445	8.400	8.400	8.520	8.400	9.120	34,400	8.6685	-3.45%
2012-03-01	0	0.145	0.143	0.145	0.139	0.147	1,712,000	246,276	0.1439	8.700	8.580	8.700	8.340	8.820	28,533	8.6312	2.84%
2012-02-29	0	0.141	0.141	0.146	0.126	0.151	16,042,000	2,301,342	0.1435	8.460	8.460	8.760	7.560	9.060	267,367	8.6074	6.82%
2012-02-28	0	0.132	0.132	0.134	0.114	0.134	6,020,400	773,396	0.1285	7.920	7.920	8.040	6.840	8.040	100,340	7.7078	12.82%
2012-02-27	0	0.117	0.113	0.117	0.113	0.117	1,388,000	158,260	0.1140	7.020	6.780	7.020	6.780	7.020	23,133	6.8412	3.54%
2012-02-24	0	0.113	0.113	0.115	0.113	0.115	500,000	57,300	0.1146	6.780	6.780	6.900	6.780	6.900	8,333	6.8760	1.80%
2012-02-23	0	0.111	0.110	0.115	0.111	0.111	350,000	38,850	0.1110	6.660	6.600	6.900	6.660	6.660	5,833	6.6600	-3.48%
2012-02-22	0	0.115	0.112	0.115	0.110	0.115	398,000	45,280	0.1138	6.900	6.720	6.900	6.600	6.900	6,633	6.8261	0.00%
2012-02-21	0	0.115	0.110	0.115	0.109	0.115	760,000	83,400	0.1097	6.900	6.600	6.900	6.540	6.900	12,667	6.5842	-0.86%
2012-02-20	0	0.116	0.108	0.116	0.108	0.116	330,000	35,872	0.1087	6.960	6.480	6.960	6.480	6.960	5,500	6.5222	4.50%
2012-02-17	0	0.111	0.111	0.115	0.110	0.114	1,744,000	195,734	0.1122	6.660	6.660	6.900	6.600	6.840	29,067	6.7340	0.91%
2012-02-16	0	0.110	0.108	0.110	0.110	0.120	2,199,600	243,926	0.1109	6.600	6.480	6.600	6.600	7.200	36,660	6.6537	0.00%
2012-02-15	0	0.110	0.108	0.110	0.106	0.123	5,588,000	624,414	0.1117	6.600	6.480	6.600	6.360	7.380	93,133	6.7045	-2.65%
2012-02-14	0	0.113	0.110	0.113	0.111	0.123	2,170,000	247,084	0.1139	6.780	6.600	6.780	6.660	7.380	36,167	6.8318	-2.59%
2012-02-13	0	0.116	0.115	0.117	0.115	0.125	8,074,400	971,118	0.1203	6.960	6.900	7.020	6.900	7.500	134,573	7.2163	-4.13%
2012-02-10	0	0.121	0.120	0.121	0.094	0.123	18,872,629	2,110,572	0.1118	7.260	7.200	7.260	5.640	7.380	314,544	6.7099	28.72%
2012-02-09	0	0.094	0.090	0.095	0.090	0.099	4,002,000	380,426	0.0951	5.640	5.400	5.700	5.400	5.940	66,700	5.7035	-3.09%
2012-02-08	0	0.097	0.095	0.097	0.090	0.098	442,000	41,402	0.0937	5.820	5.700	5.820	5.400	5.880	7,367	5.6202	4.30%
2012-02-07	0	0.093	0.088	0.094	0.088	0.095	842,000	75,124	0.0892	5.580	5.280	5.640	5.280	5.700	14,033	5.3533	3.33%
2012-02-06	0	0.090	0.089	0.090	0.090	0.100	1,200,000	108,996	0.0908	5.400	5.340	5.400	5.400	6.000	20,000	5.4498	-5.26%
2012-02-03	0	0.095	0.089	0.096	0.095	0.095	350,000	33,250	0.0950	5.700	5.340	5.760	5.700	5.700	5,833	5.7000	1.06%
2012-02-02	0	0.094	0.094	0.095	0.088	0.091	492,000	43,996	0.0894	5.640	5.640	5.700	5.280	5.460	8,200	5.3654	4.44%
2012-02-01	0	0.090	0.088	0.090	0.088	0.094	1,034,000	93,426	0.0904	5.400	5.280	5.400	5.280	5.640	17,233	5.4212	1.12%
2012-01-31	0	0.089	0.089	0.090	0.086	0.087	1,426,000	123,312	0.0865	5.340	5.340	5.400	5.160	5.220	23,767	5.1884	2.30%
2012-01-30	0	0.087	0.087	0.094	0.086	0.087	70,000	6,030	0.0861	5.220	5.220	5.640	5.160	5.220	1,167	5.1686	-1.14%
2012-01-27	0	0.088	0.087	0.090	0.088	0.090	562,000	49,902	0.0888	5.280	5.220	5.400	5.280	5.400	9,367	5.3276	-2.22%
2012-01-26	0	0.090	0.089	0.090	0.089	0.090	190,000	17,060	0.0898	5.400	5.340	5.400	5.340	5.400	3,167	5.3874	0.00%
2012-01-20	0	0.090	0.089	0.090	0.090	0.094	54,000	4,868	0.0901	5.400	5.340	5.400	5.400	5.640	900	5.4089	0.00%
2012-01-19	0	0.090	0.089	0.090	-	-	0	0	-	5.400	5.340	5.400	-	-	0	-	-4.26%
2012-01-18	0	0.094	0.088	0.094	-	-	0	0	-	5.640	5.280	5.640	-	-	0	-	-1.05%
2012-01-17	0	0.095	0.090	0.096	0.088	0.095	168,000	15,026	0.0894	5.700	5.400	5.760	5.280	5.700	2,800	5.3664	-1.04%
2012-01-16	0	0.096	0.089	0.096	-	-	0	0	-	5.760	5.340	5.760	-	-	0	-	0.00%
2012-01-13	0	0.096	0.090	0.096	0.087	0.096	6,000	558	0.0930	5.760	5.400	5.760	5.220	5.760	100	5.5800	6.67%
2012-01-12	0	0.090	0.090	0.091	-	-	0	0	-	5.400	5.400	5.460	-	-	0	-	1.12%
2012-01-11	0	0.089	0.089	0.090	0.089	0.094	2,102,000	188,388	0.0896	5.340	5.340	5.400	5.340	5.640	35,033	5.3774	-3.26%
2012-01-10	0	0.092	0.092	0.093	0.089	0.093	270,000	24,670	0.0914	5.520	5.520	5.580	5.340	5.580	4,500	5.4822	3.37%
2012-01-09	0	0.089	0.088	0.090	0.089	0.089	400,000	35,600	0.0890	5.340	5.280	5.400	5.340	5.340	6,667	5.3400	-2.20%
2012-01-06	0	0.091	0.087	0.092	-	-	0	0	-	5.460	5.220	5.520	-	-	0	-	0.00%
2012-01-05	0	0.091	0.087	0.091	0.087	0.091	230,000	20,130	0.0875	5.460	5.220	5.460	5.220	5.460	3,833	5.2513	-3.19%
2012-01-04	0	0.094	0.097	0.099	0.091	0.097	816,000	74,982	0.0919	5.640	5.820	5.940	5.460	5.820	13,600	5.5134	-3.09%
2012-01-03	0	0.097	0.097	0.099	-	-	0	0	-	5.820	5.820	5.940	-	-	0	-	7.78%
2011-12-30	0	0.090	0.089	0.100	0.086	0.090	800,000	71,792	0.0897	5.400	5.340	6.000	5.160	5.400	13,333	5.3844	-1.10%
2011-12-29	0	0.091	0.090	0.091	0.090	0.098	696,000	62,704	0.0901	5.460	5.400	5.460	5.400	5.880	11,600	5.4055	-3.19%
2011-12-28	0	0.094	0.089	0.094	0.087	0.096	1,802,000	165,678	0.0919	5.640	5.340	5.640	5.220	5.760	30,033	5.5165	-6.93%
2011-12-23	0	0.101	0.093	0.103	-	-	0	0	-	6.060	5.580	6.180	-	-	0	-	0.00%
2011-12-22	0	0.101	0.092	0.107	-	-	0	0	-	6.060	5.520	6.420	-	-	0	-	0.00%
2011-12-21	0	0.101	0.090	0.101	-	-	0	0	-	6.060	5.400	6.060	-	-	0	-	0.00%
2011-12-20	0	0.101	0.091	0.101	-	-	0	0	-	6.060	5.460	6.060	-	-	0	-	0.00%
2011-12-19	0	0.101	0.091	0.101	-	-	0	0	-	6.060	5.460	6.060	-	-	0	-	0.00%
2011-12-16	0	0.101	0.091	0.101	-	-	0	0	-	6.060	5.460	6.060	-	-	0	-	0.00%
2011-12-15	0	0.101	0.090	0.101	-	-	0	0	-	6.060	5.400	6.060	-	-	0	-	0.00%
2011-12-14	0	0.101	0.101	0.102	0.096	0.096	70,000	6,720	0.0960	6.060	6.060	6.120	5.760	5.760	1,167	5.7600	-0.98%
2011-12-13	0	0.102	0.096	0.102	-	-	0	0	-	6.120	5.760	6.120	-	-	0	-	-1.92%
2011-12-12	0	0.104	0.096	0.104	-	-	0	0	-	6.240	5.760	6.240	-	-	0	-	0.00%
2011-12-09	0	0.104	0.104	0.105	0.098	0.100	190,000	18,820	0.0991	6.240	6.240	6.300	5.880	6.000	3,167	5.9432	5.05%
2011-12-08	0	0.099	0.099	0.101	0.099	0.103	1,544,000	153,410	0.0994	5.940	5.940	6.060	5.940	6.180	25,733	5.9615	-2.94%
2011-12-07	0	0.102	0.097	0.102	0.097	0.104	1,006,000	102,712	0.1021	6.120	5.820	6.120	5.820	6.240	16,767	6.1260	6.25%
2011-12-06	0	0.096	0.096	0.102	0.096	0.102	352,000	35,292	0.1003	5.760	5.760	6.120	5.760	6.120	5,867	6.0157	-7.69%
2011-12-05	0	0.104	0.104	0.105	0.095	0.095	946,000	89,870	0.0950	6.240	6.240	6.300	5.700	5.700	15,767	5.7000	9.47%
2011-12-02	0	0.095	0.095	0.103	0.095	0.098	92,000	9,010	0.0979	5.700	5.700	6.180	5.700	5.880	1,533	5.8761	-5.00%
2011-12-01	0	0.100	0.099	0.100	0.098	0.104	184,000	18,468	0.1004	6.000	5.940	6.000	5.880	6.240	3,067	6.0222	3.09%
2011-11-30	0	0.097	0.101	0.102	0.097	0.102	492,000	49,454	0.1005	5.820	6.060	6.120	5.820	6.120	8,200	6.0310	-11.01%
2011-11-29	0	0.109	0.109	0.110	-	-	0	0	-	6.540	6.540	6.600	-	-	0	-	3.81%
2011-11-28	0	0.105	0.098	0.105	-	-	0	0	-	6.300	5.880	6.300	-	-	0	-	-2.78%
2011-11-25	0	0.108	0.108	0.110	-	-	0	0	-	6.480	6.480	6.600	-	-	0	-	4.85%
2011-11-24	0	0.103	0.103	0.104	-	-	0	0	-	6.180	6.180	6.240	-	-	0	-	6.19%
2011-11-23	0	0.097	0.090	0.104	0.097	0.104	140,000	13,860	0.0990	5.820	5.400	6.240	5.820	6.240	2,333	5.9400	-5.83%
2011-11-22	0	0.103	0.090	0.104	-	-	0	0	-	6.180	5.400	6.240	-	-	0	-	0.00%
2011-11-21	0	0.103	0.090	0.104	-	-	0	0	-	6.180	5.400	6.240	-	-	0	-	0.00%
2011-11-18	0	0.103	0.095	0.103	-	-	0	0	-	6.180	5.700	6.180	-	-	0	-	-0.96%
2011-11-17	0	0.104	0.095	0.106	0.104	0.104	40,000	4,160	0.1040	6.240	5.700	6.360	6.240	6.240	667	6.2400	-7.14%
2011-11-16	0	0.112	0.112	0.113	-	-	0	0	-	6.720	6.720	6.780	-	-	0	-	12.00%
2011-11-15	0	0.100	0.095	0.110	-	-	0	0	-	6.000	5.700	6.600	-	-	0	-	0.00%
2011-11-14	0	0.100	0.097	0.104	0.100	0.100	36,000	3,600	0.1000	6.000	5.820	6.240	6.000	6.000	600	6.0000	-1.96%
2011-11-11	0	0.102	0.097	0.102	0.101	0.108	22,000	2,236	0.1016	6.120	5.820	6.120	6.060	6.480	367	6.0982	6.25%
2011-11-10	0	0.096	0.095	0.096	0.093	0.100	1,002,037	97,647	0.0974	5.760	5.700	5.760	5.580	6.000	16,701	5.8469	-8.57%
2011-11-09	0	0.105	0.103	0.105	0.105	0.110	94,000	9,938	0.1057	6.300	6.180	6.300	6.300	6.600	1,567	6.3434	-2.78%
2011-11-08	0	0.108	0.108	0.119	0.101	0.101	10,000	1,010	0.1010	6.480	6.480	7.140	6.060	6.060	167	6.0600	-0.92%
2011-11-07	0	0.109	0.109	0.110	0.100	0.100	12,000	1,200	0.1000	6.540	6.540	6.600	6.000	6.000	200	6.0000	0.00%
2011-11-04	0	0.109	0.102	0.109	-	-	0	0	-	6.540	6.120	6.540	-	-	0	-	0.00%
2011-11-03	0	0.109	0.109	0.110	0.100	0.102	560,000	57,080	0.1019	6.540	6.540	6.600	6.000	6.120	9,333	6.1157	5.83%
2011-11-02	0	0.103	0.103	0.110	0.100	0.101	210,000	21,012	0.1001	6.180	6.180	6.600	6.000	6.060	3,500	6.0034	0.00%
2011-11-01	0	0.103	0.102	0.109	0.103	0.103	180,000	18,540	0.1030	6.180	6.120	6.540	6.180	6.180	3,000	6.1800	-6.36%
2011-10-31	0	0.110	0.105	0.110	0.104	0.110	212,000	22,280	0.1051	6.600	6.300	6.600	6.240	6.600	3,533	6.3057	2.80%
2011-10-28	0	0.107	0.105	0.107	0.102	0.108	2,960,002	310,010	0.1047	6.420	6.300	6.420	6.120	6.480	49,333	6.2840	1.90%
2011-10-27	0	0.105	0.105	0.106	0.100	0.105	1,186,000	120,934	0.1020	6.300	6.300	6.360	6.000	6.300	19,767	6.1181	0.96%
2011-10-26	0	0.104	0.095	0.104	0.099	0.120	118,000	12,030	0.1019	6.240	5.700	6.240	5.940	7.200	1,967	6.1169	-0.95%
2011-10-25	0	0.105	0.100	0.105	0.107	0.107	10,000	1,070	0.1070	6.300	6.000	6.300	6.420	6.420	167	6.4200	-0.94%
2011-10-24	0	0.106	0.101	0.106	0.100	0.110	486,000	52,420	0.1079	6.360	6.060	6.360	6.000	6.600	8,100	6.4716	-4.50%
2011-10-21	0	0.111	0.111	0.113	-	-	0	0	-	6.660	6.660	6.780	-	-	0	-	12.12%
2011-10-20	0	0.099	0.099	0.100	-	-	0	0	-	5.940	5.940	6.000	-	-	0	-	2.06%
2011-10-19	0	0.097	0.097	0.098	0.093	0.100	700,000	67,400	0.0963	5.820	5.820	5.880	5.580	6.000	11,667	5.7771	-2.02%
2011-10-18	0	0.099	0.099	0.100	0.094	0.094	40,000	3,760	0.0940	5.940	5.940	6.000	5.640	5.640	667	5.6400	-4.81%
2011-10-17	0	0.104	0.104	0.105	0.100	0.100	600,000	60,000	0.1000	6.240	6.240	6.300	6.000	6.000	10,000	6.0000	4.00%
2011-10-14	0	0.100	0.095	0.100	0.100	0.100	58,000	5,800	0.1000	6.000	5.700	6.000	6.000	6.000	967	6.0000	0.00%
2011-10-13	0	0.100	0.093	0.100	0.099	0.100	270,000	26,778	0.0992	6.000	5.580	6.000	5.940	6.000	4,500	5.9507	1.01%
2011-10-12	0	0.099	0.087	0.099	-	-	0	0	-	5.940	5.220	5.940	-	-	0	-	-4.81%
2011-10-11	0	0.104	0.087	0.104	0.088	0.104	364,000	32,336	0.0888	6.240	5.220	6.240	5.280	6.240	6,067	5.3301	15.56%
2011-10-10	0	0.090	0.089	0.090	0.090	0.093	166,000	15,252	0.0919	5.400	5.340	5.400	5.400	5.580	2,767	5.5128	-4.26%
2011-10-07	0	0.094	0.093	0.094	0.090	0.095	1,716,000	158,024	0.0921	5.640	5.580	5.640	5.400	5.700	28,600	5.5253	2.17%
2011-10-06	0	0.092	0.085	0.092	0.083	0.092	348,000	30,428	0.0874	5.520	5.100	5.520	4.980	5.520	5,800	5.2462	-3.16%
2011-10-04	0	0.095	0.082	0.095	-	-	0	0	-	5.700	4.920	5.700	-	-	0	-	-2.06%
2011-10-03	0	0.097	0.086	0.098	0.083	0.097	150,000	12,506	0.0834	5.820	5.160	5.880	4.980	5.820	2,500	5.0024	-3.00%
2011-09-30	0	0.100	0.090	0.100	0.088	0.103	14,000	1,286	0.0919	6.000	5.400	6.000	5.280	6.180	233	5.5114	8.70%
2011-09-28	0	0.092	0.092	0.099	0.090	0.090	198,000	17,820	0.0900	5.520	5.520	5.940	5.400	5.400	3,300	5.4000	-7.07%
2011-09-27	0	0.099	0.093	0.099	0.090	0.103	1,776,000	165,140	0.0930	5.940	5.580	5.940	5.400	6.180	29,600	5.5791	-1.00%
2011-09-26	0	0.100	0.095	0.100	0.100	0.100	120,000	12,000	0.1000	6.000	5.700	6.000	6.000	6.000	2,000	6.0000	-3.85%
2011-09-23	0	0.104	0.097	0.104	0.095	0.107	2,290,000	224,908	0.0982	6.240	5.820	6.240	5.700	6.420	38,167	5.8928	-3.70%
2011-09-22	0	0.108	0.100	0.108	0.099	0.110	512,000	52,016	0.1016	6.480	6.000	6.480	5.940	6.600	8,533	6.0956	-5.26%
2011-09-21	0	0.114	0.105	0.114	0.105	0.135	6,864,000	753,758	0.1098	6.840	6.300	6.840	6.300	8.100	114,400	6.5888	-17.99%
2011-09-20	0	0.139	0.111	0.142	-	-	0	0	-	8.340	6.660	8.520	-	-	0	-	0.00%
2011-09-19	0	0.139	0.113	0.139	-	-	0	0	-	8.340	6.780	8.340	-	-	0	-	-2.11%
2011-09-16	0	0.142	0.142	0.144	-	-	0	0	-	8.520	8.520	8.640	-	-	0	-	2.90%
2011-09-15	0	0.138	0.138	0.140	-	-	0	0	-	8.280	8.280	8.400	-	-	0	-	5.34%
2011-09-14	0	0.131	0.118	0.131	0.118	0.140	156,000	20,680	0.1326	7.860	7.080	7.860	7.080	8.400	2,600	7.9538	-6.43%
2011-09-12	0	0.140	0.101	0.140	0.135	0.140	4,000	550	0.1375	8.400	6.060	8.400	8.100	8.400	67	8.2500	16.67%
2011-09-09	0	0.120	0.120	0.133	0.119	0.135	142,000	18,530	0.1305	7.200	7.200	7.980	7.140	8.100	2,367	7.8296	-11.11%
2011-09-08	0	0.135	0.120	0.135	0.118	0.150	154,000	18,270	0.1186	8.100	7.200	8.100	7.080	9.000	2,567	7.1182	-0.74%
2011-09-07	0	0.136	0.118	0.136	0.136	0.137	6,000	818	0.1363	8.160	7.080	8.160	8.160	8.220	100	8.1800	5.43%
2011-09-06	0	0.129	0.118	0.129	0.129	0.129	2,000	258	0.1290	7.740	7.080	7.740	7.740	7.740	33	7.7400	0.00%
2011-09-05	0	0.129	0.129	0.130	-	-	0	0	-	7.740	7.740	7.800	-	-	0	-	1.57%
2011-09-02	0	0.127	0.127	0.128	0.118	0.122	1,000,000	121,080	0.1211	7.620	7.620	7.680	7.080	7.320	16,667	7.2648	0.00%
2011-09-01	0	0.127	0.122	0.127	0.121	0.148	48,000	5,984	0.1247	7.620	7.320	7.620	7.260	8.880	800	7.4800	-0.78%
2011-08-31	0	0.128	0.124	0.128	0.120	0.128	538,000	67,974	0.1263	7.680	7.440	7.680	7.200	7.680	8,967	7.5807	0.00%
2011-08-30	0	0.128	0.121	0.128	0.123	0.129	390,000	49,426	0.1267	7.680	7.260	7.680	7.380	7.740	6,500	7.6040	0.79%
2011-08-29	0	0.127	0.120	0.127	0.118	0.127	312,000	37,250	0.1194	7.620	7.200	7.620	7.080	7.620	5,200	7.1635	1.60%
2011-08-26	0	0.125	0.120	0.125	-	-	0	0	-	7.500	7.200	7.500	-	-	0	-	0.00%
2011-08-25	0	0.125	0.123	0.128	0.121	0.128	220,000	27,246	0.1238	7.500	7.380	7.680	7.260	7.680	3,667	7.4307	0.81%
2011-08-24	0	0.124	0.124	0.125	0.120	0.120	92,000	11,040	0.1200	7.440	7.440	7.500	7.200	7.200	1,533	7.2000	-0.80%
2011-08-23	0	0.125	0.125	0.126	0.120	0.120	140,000	16,800	0.1200	7.500	7.500	7.560	7.200	7.200	2,333	7.2000	-0.79%
2011-08-22	0	0.126	0.118	0.126	0.120	0.133	386,000	47,166	0.1222	7.560	7.080	7.560	7.200	7.980	6,433	7.3315	-4.55%
2011-08-19	0	0.132	0.132	0.133	0.122	0.123	66,000	8,068	0.1222	7.920	7.920	7.980	7.320	7.380	1,100	7.3345	-2.94%
2011-08-18	0	0.136	0.125	0.136	0.124	0.136	34,000	4,260	0.1253	8.160	7.500	8.160	7.440	8.160	567	7.5176	2.26%
2011-08-17	0	0.133	0.124	0.138	-	-	0	0	-	7.980	7.440	8.280	-	-	0	-	0.00%
2011-08-16	0	0.133	0.125	0.134	-	-	0	0	-	7.980	7.500	8.040	-	-	0	-	0.00%
2011-08-15	0	0.133	0.133	0.134	-	-	0	0	-	7.980	7.980	8.040	-	-	0	-	1.53%
2011-08-12	0	0.131	0.122	0.132	0.131	0.131	2,000	262	0.1310	7.860	7.320	7.920	7.860	7.860	33	7.8600	0.77%
2011-08-11	0	0.130	0.121	0.130	0.121	0.132	448,000	58,404	0.1304	7.800	7.260	7.800	7.260	7.920	7,467	7.8220	-1.52%
2011-08-10	0	0.132	0.121	0.134	0.121	0.138	640,000	79,316	0.1239	7.920	7.260	8.040	7.260	8.280	10,667	7.4359	0.00%
2011-08-09	0	0.132	0.121	0.132	0.116	0.138	714,000	88,446	0.1239	7.920	7.260	7.920	6.960	8.280	11,900	7.4324	-5.71%
2011-08-08	0	0.140	0.116	0.140	-	-	0	0	-	8.400	6.960	8.400	-	-	0	-	-1.41%
2011-08-05	0	0.142	0.126	0.142	-	-	0	0	-	8.520	7.560	8.520	-	-	0	-	-2.07%
2011-08-04	0	0.145	0.137	0.145	0.138	0.146	1,590,000	225,990	0.1421	8.700	8.220	8.700	8.280	8.760	26,500	8.5279	-1.36%
2011-08-03	0	0.147	0.145	0.149	0.141	0.147	1,931,600	275,152	0.1424	8.820	8.700	8.940	8.460	8.820	32,193	8.5469	-6.96%
2011-08-02	0	0.158	0.152	0.158	0.150	0.158	446,565	67,539	0.1512	9.480	9.120	9.480	9.000	9.480	7,443	9.0745	-0.63%
2011-08-01	0	0.159	0.150	0.159	0.149	0.159	208,000	31,374	0.1508	9.540	9.000	9.540	8.940	9.540	3,467	9.0502	1.92%
2011-07-29	0	0.156	0.150	0.156	0.151	0.160	782,000	118,560	0.1516	9.360	9.000	9.360	9.060	9.600	13,033	9.0967	-1.89%
2011-07-28	0	0.159	0.159	0.160	0.155	0.160	80,000	12,600	0.1575	9.540	9.540	9.600	9.300	9.600	1,333	9.4500	-0.63%
2011-07-27	0	0.160	0.158	0.160	0.160	0.166	672,000	108,558	0.1615	9.600	9.480	9.600	9.600	9.960	11,200	9.6927	-4.19%
2011-07-26	0	0.167	0.167	0.168	0.166	0.166	140,000	23,240	0.1660	10.02	10.02	10.08	9.960	9.960	2,333	9.9600	0.60%
2011-07-25	0	0.166	0.160	0.166	0.154	0.167	912,000	148,586	0.1629	9.960	9.600	9.960	9.240	10.02	15,200	9.7754	-5.68%
2011-07-22	0	0.176	0.176	0.177	0.166	0.176	601,815	103,416	0.1718	10.56	10.56	10.62	9.960	10.56	10,030	10.310	3.53%
2011-07-21	0	0.170	0.160	0.170	0.172	0.172	20,000	3,440	0.1720	10.20	9.600	10.20	10.32	10.32	333	10.320	-2.86%
2011-07-20	0	0.175	0.163	0.175	-	-	430,000	75,250	0.1750	10.50	9.780	10.50	-	-	7,167	10.500	0.00%
2011-07-19	0	0.175	0.162	0.175	0.162	0.175	250,000	42,450	0.1698	10.50	9.720	10.50	9.720	10.50	4,167	10.188	-0.57%
2011-07-18	0	0.176	0.168	0.177	0.162	0.176	178,000	30,732	0.1727	10.56	10.08	10.62	9.720	10.56	2,967	10.359	-2.76%
2011-07-15	0	0.181	0.164	0.181	0.160	0.181	750,000	122,132	0.1628	10.86	9.840	10.86	9.600	10.86	12,500	9.7706	1.12%
2011-07-14	0	0.179	0.146	0.179	-	-	0	0	-	10.74	8.760	10.74	-	-	0	-	-1.65%
2011-07-13	0	0.182	0.151	0.182	-	-	0	0	-	10.92	9.060	10.92	-	-	0	-	0.00%
2011-07-12	0	0.182	0.153	0.182	-	-	0	0	-	10.92	9.180	10.92	-	-	0	-	0.00%
2011-07-11	0	0.182	0.155	0.182	-	-	0	0	-	10.92	9.300	10.92	-	-	0	-	0.00%
2011-07-08	0	0.182	0.170	0.182	0.170	0.182	54,000	9,224	0.1708	10.92	10.20	10.92	10.20	10.92	900	10.249	2.82%
2011-07-07	0	0.177	0.176	0.177	0.166	0.180	415,000	71,042	0.1712	10.62	10.56	10.62	9.960	10.80	6,917	10.271	-2.75%
2011-07-06	0	0.182	0.161	0.182	-	-	0	0	-	10.92	9.660	10.92	-	-	0	-	0.00%
2011-07-05	0	0.182	0.169	0.182	-	-	0	0	-	10.92	10.14	10.92	-	-	0	-	-2.67%
2011-07-04	0	0.187	0.187	0.188	0.170	0.175	200,000	34,500	0.1725	11.22	11.22	11.28	10.20	10.50	3,333	10.350	1.63%
2011-06-30	0	0.184	0.160	0.184	0.157	0.184	24,000	3,876	0.1615	11.04	9.600	11.04	9.420	11.04	400	9.6900	0.00%
2011-06-29	0	0.184	0.165	0.185	-	-	0	0	-	11.04	9.900	11.10	-	-	0	-	0.00%
2011-06-28	0	0.184	0.184	0.185	-	-	0	0	-	11.04	11.04	11.10	-	-	0	-	2.22%
2011-06-27	0	0.180	0.167	0.180	0.180	0.180	410,000	68,990	0.1683	10.80	10.02	10.80	10.80	10.80	6,833	10.096	0.56%
2011-06-24	0	0.179	0.169	0.179	-	-	0	0	-	10.74	10.14	10.74	-	-	0	-	-5.79%
2011-06-23	0	0.190	0.163	0.190	-	-	0	0	-	11.40	9.780	11.40	-	-	0	-	-2.06%
2011-06-22	0	0.194	0.194	0.195	-	-	0	0	-	11.64	11.64	11.70	-	-	0	-	6.59%
2011-06-21	0	0.182	0.188	0.189	-	-	0	0	-	10.92	11.28	11.34	-	-	0	-	0.00%
2011-06-20	0	0.182	0.166	0.182	0.182	0.185	100,000	18,420	0.1842	10.92	9.960	10.92	10.92	11.10	1,667	11.052	2.82%
2011-06-17	0	0.177	0.168	0.177	0.167	0.178	396,000	66,950	0.1691	10.62	10.08	10.62	10.02	10.68	6,600	10.144	-1.67%
2011-06-16	0	0.180	0.172	0.180	0.171	0.180	543,500	94,493	0.1739	10.80	10.32	10.80	10.26	10.80	9,058	10.432	-2.17%
2011-06-15	0	0.184	0.175	0.184	0.175	0.189	958,000	168,954	0.1764	11.04	10.50	11.04	10.50	11.34	15,967	10.582	-8.00%
2011-06-14	0	0.200	0.183	0.200	0.181	0.200	6,000	1,160	0.1933	12.00	10.98	12.00	10.86	12.00	100	11.600	1.52%
2011-06-13	0	0.197	0.181	0.197	0.180	0.197	104,000	18,788	0.1807	11.82	10.86	11.82	10.80	11.82	1,733	10.839	-1.50%
2011-06-10	0	0.200	0.184	0.200	0.184	0.200	116,000	21,726	0.1873	12.00	11.04	12.00	11.04	12.00	1,933	11.238	0.00%
2011-06-09	0	0.200	0.187	0.200	0.197	0.200	250,000	49,710	0.1988	12.00	11.22	12.00	11.82	12.00	4,167	11.930	0.50%
2011-06-08	0	0.199	0.187	0.199	0.186	0.199	266,000	49,790	0.1872	11.94	11.22	11.94	11.16	11.94	4,433	11.231	1.53%
2011-06-07	0	0.196	0.196	0.197	0.187	0.200	352,000	67,290	0.1912	11.76	11.76	11.82	11.22	12.00	5,867	11.470	2.62%
2011-06-03	0	0.191	0.191	0.197	0.190	0.199	36,000	7,090	0.1969	11.46	11.46	11.82	11.40	11.94	600	11.817	-4.02%
2011-06-02	0	0.199	0.187	0.199	-	-	0	0	-	11.94	11.22	11.94	-	-	0	-	-0.50%
2011-06-01	0	0.200	0.190	0.200	0.188	0.202	1,524,000	290,924	0.1909	12.00	11.40	12.00	11.28	12.12	25,400	11.454	-0.99%
2011-05-31	0	0.202	0.202	0.206	0.194	0.195	264,074	51,293	0.1942	12.12	12.12	12.36	11.64	11.70	4,401	11.654	-2.88%
2011-05-30	0	0.208	0.208	0.209	0.192	0.195	54,000	10,380	0.1922	12.48	12.48	12.54	11.52	11.70	900	11.533	6.67%
2011-05-27	0	0.195	0.195	0.196	0.187	0.205	476,800	93,350	0.1958	11.70	11.70	11.76	11.22	12.30	7,947	11.747	-4.88%
2011-05-26	0	0.205	0.197	0.205	-	-	0	0	-	12.30	11.82	12.30	-	-	0	-	0.00%
2011-05-25	0	0.205	0.205	0.206	0.200	0.200	300,000	60,000	0.2000	12.30	12.30	12.36	12.00	12.00	5,000	12.000	-0.49%
2011-05-24	0	0.206	0.195	0.206	0.206	0.206	500,000	103,000	0.2060	12.36	11.70	12.36	12.36	12.36	8,333	12.360	0.49%
2011-05-23	0	0.205	0.195	0.205	0.195	0.205	26,000	5,184	0.1994	12.30	11.70	12.30	11.70	12.30	433	11.963	0.00%
2011-05-20	0	0.205	0.197	0.205	0.196	0.205	545,000	108,790	0.1996	12.30	11.82	12.30	11.76	12.30	9,083	11.977	-0.49%
2011-05-19	0	0.206	0.201	0.206	0.201	0.208	182,000	37,004	0.2033	12.36	12.06	12.36	12.06	12.48	3,033	12.199	0.00%
2011-05-18	0	0.206	0.201	0.207	-	-	0	0	-	12.36	12.06	12.42	-	-	0	-	0.00%
2011-05-17	0	0.206	0.200	0.206	0.200	0.214	639,000	129,806	0.2031	12.36	12.00	12.36	12.00	12.84	10,650	12.188	-1.44%
2011-05-16	0	0.209	0.199	0.209	-	-	0	0	-	12.54	11.94	12.54	-	-	0	-	0.00%
2011-05-13	0	0.209	0.202	0.209	0.201	0.209	502,000	101,284	0.2018	12.54	12.12	12.54	12.06	12.54	8,367	12.106	-1.88%
2011-05-12	0	0.213	0.201	0.215	0.198	0.215	100,000	20,150	0.2015	12.78	12.06	12.90	11.88	12.90	1,667	12.090	2.40%
2011-05-11	0	0.208	0.200	0.210	0.200	0.215	254,000	51,366	0.2022	12.48	12.00	12.60	12.00	12.90	4,233	12.134	-0.95%
2011-05-09	0	0.210	0.197	0.210	0.210	0.220	578,000	121,400	0.2100	12.60	11.82	12.60	12.60	13.20	9,633	12.602	1.45%
2011-05-06	0	0.207	0.207	0.208	0.201	0.203	252,000	51,052	0.2026	12.42	12.42	12.48	12.06	12.18	4,200	12.155	0.00%
2011-05-05	0	0.207	0.207	0.208	0.198	0.198	150,000	29,700	0.1980	12.42	12.42	12.48	11.88	11.88	2,500	11.880	-0.48%
2011-05-04	0	0.208	0.197	0.208	-	-	0	0	-	12.48	11.82	12.48	-	-	0	-	0.00%
2011-05-03	0	0.208	0.200	0.208	0.199	0.208	284,000	56,760	0.1999	12.48	12.00	12.48	11.94	12.48	4,733	11.992	-0.48%
2011-04-29	0	0.209	0.192	0.209	0.199	0.209	4,000	816	0.2040	12.54	11.52	12.54	11.94	12.54	67	12.240	0.00%
2011-04-28	0	0.209	0.197	0.209	0.212	0.212	2,000	424	0.2120	12.54	11.82	12.54	12.72	12.72	33	12.720	-1.42%
2011-04-27	0	0.212	0.204	0.212	0.200	0.212	968,000	195,126	0.2016	12.72	12.24	12.72	12.00	12.72	16,133	12.095	-3.20%
2011-04-26	0	0.219	0.196	0.219	0.197	0.220	6,000	1,254	0.2090	13.14	11.76	13.14	11.82	13.20	100	12.540	4.78%
2011-04-21	0	0.209	0.209	0.210	0.208	0.210	80,000	16,740	0.2093	12.54	12.54	12.60	12.48	12.60	1,333	12.555	-2.34%
2011-04-20	0	0.214	0.214	0.215	-	-	0	0	-	12.84	12.84	12.90	-	-	0	-	0.94%
2011-04-19	0	0.212	0.212	0.213	-	-	0	0	-	12.72	12.72	12.78	-	-	0	-	0.95%
2011-04-18	0	0.210	0.198	0.210	-	-	0	0	-	12.60	11.88	12.60	-	-	0	-	-2.33%
2011-04-15	0	0.215	0.207	0.215	0.215	0.215	6,000	1,290	0.2150	12.90	12.42	12.90	12.90	12.90	100	12.900	2.38%
2011-04-14	0	0.210	0.209	0.210	0.206	0.214	752,000	157,728	0.2097	12.60	12.54	12.60	12.36	12.84	12,533	12.585	-2.33%
2011-04-13	0	0.215	0.208	0.215	0.206	0.215	192,000	40,010	0.2084	12.90	12.48	12.90	12.36	12.90	3,200	12.503	0.94%
2011-04-12	0	0.213	0.210	0.213	0.208	0.213	1,120,400	234,726	0.2095	12.78	12.60	12.78	12.48	12.78	18,673	12.570	-1.84%
2011-04-11	0	0.217	0.215	0.217	0.214	0.222	810,000	174,932	0.2160	13.02	12.90	13.02	12.84	13.32	13,500	12.958	-2.25%
2011-04-08	0	0.222	0.214	0.222	0.209	0.222	1,996,139	429,553	0.2152	13.32	12.84	13.32	12.54	13.32	33,269	12.912	7.77%
2011-04-07	0	0.206	0.202	0.206	0.200	0.206	314,000	63,862	0.2034	12.36	12.12	12.36	12.00	12.36	5,233	12.203	1.48%
2011-04-06	0	0.203	0.200	0.203	-	-	0	0	-	12.18	12.00	12.18	-	-	0	-	0.00%
2011-04-04	0	0.203	0.203	0.205	0.197	0.202	1,034,000	205,708	0.1989	12.18	12.18	12.30	11.82	12.12	17,233	11.937	0.50%
2011-04-01	0	0.202	0.202	0.203	0.198	0.200	130,000	25,840	0.1988	12.12	12.12	12.18	11.88	12.00	2,167	11.926	-0.49%
2011-03-31	0	0.203	0.198	0.204	0.202	0.203	300,000	60,860	0.2029	12.18	11.88	12.24	12.12	12.18	5,000	12.172	0.50%
2011-03-30	0	0.202	0.198	0.202	0.194	0.202	992,046	193,591	0.1951	12.12	11.88	12.12	11.64	12.12	16,534	11.709	-1.94%
2011-03-29	0	0.206	0.206	0.207	0.202	0.203	422,000	85,574	0.2028	12.36	12.36	12.42	12.12	12.18	7,033	12.167	-0.96%
2011-03-28	0	0.208	0.208	0.209	0.202	0.207	544,000	110,138	0.2025	12.48	12.48	12.54	12.12	12.42	9,067	12.148	0.00%
2011-03-25	0	0.208	0.208	0.209	0.200	0.205	250,000	51,000	0.2040	12.48	12.48	12.54	12.00	12.30	4,167	12.240	1.46%
2011-03-24	0	0.205	0.198	0.205	-	-	0	0	-	12.30	11.88	12.30	-	-	0	-	0.00%
2011-03-23	0	0.205	0.205	0.208	0.192	0.204	224,000	43,986	0.1964	12.30	12.30	12.48	11.52	12.24	3,733	11.782	0.99%
2011-03-22	0	0.203	0.203	0.210	-	-	0	0	-	12.18	12.18	12.60	-	-	0	-	0.00%
2011-03-21	0	0.203	0.194	0.203	0.192	0.203	133,858	26,528	0.1982	12.18	11.64	12.18	11.52	12.18	2,231	11.891	3.05%
2011-03-18	0	0.197	0.197	0.198	0.195	0.198	778,000	153,036	0.1967	11.82	11.82	11.88	11.70	11.88	12,967	11.802	1.55%
2011-03-17	0	0.194	0.194	0.202	0.194	0.206	210,000	41,760	0.1989	11.64	11.64	12.12	11.64	12.36	3,500	11.931	-6.73%
2011-03-16	0	0.208	0.203	0.208	0.208	0.208	230,000	47,840	0.2080	12.48	12.18	12.48	12.48	12.48	3,833	12.480	2.46%
2011-03-15	0	0.203	0.203	0.204	0.191	0.195	718,000	138,336	0.1927	12.18	12.18	12.24	11.46	11.70	11,967	11.560	-0.49%
2011-03-14	0	0.204	0.194	0.204	-	-	0	0	-	12.24	11.64	12.24	-	-	0	-	0.00%
2011-03-11	0	0.204	0.200	0.204	0.204	0.204	110,000	22,440	0.2040	12.24	12.00	12.24	12.24	12.24	1,833	12.240	0.00%
2011-03-10	0	0.204	0.202	0.208	0.204	0.204	96,000	19,584	0.2040	12.24	12.12	12.48	12.24	12.24	1,600	12.240	-0.49%
2011-03-09	0	0.205	0.205	0.210	0.205	0.210	750,000	155,112	0.2068	12.30	12.30	12.60	12.30	12.60	12,500	12.409	-2.38%
2011-03-08	0	0.210	0.205	0.210	0.210	0.210	600,000	126,000	0.2100	12.60	12.30	12.60	12.60	12.60	10,000	12.600	2.94%
2011-03-07	0	0.204	0.203	0.210	0.202	0.217	562,000	114,308	0.2034	12.24	12.18	12.60	12.12	13.02	9,367	12.204	-2.39%
2011-03-04	0	0.209	0.204	0.216	0.209	0.209	520,000	108,680	0.2090	12.54	12.24	12.96	12.54	12.54	8,667	12.540	0.00%
2011-03-03	0	0.209	0.200	0.209	0.209	0.215	164,000	34,288	0.2091	12.54	12.00	12.54	12.54	12.90	2,733	12.544	0.00%
2011-03-02	0	0.209	0.202	0.209	0.196	0.217	870,000	177,208	0.2037	12.54	12.12	12.54	11.76	13.02	14,500	12.221	-2.79%
2011-03-01	0	0.215	0.198	0.215	-	-	0	0	-	12.90	11.88	12.90	-	-	0	-	-0.92%
2011-02-28	0	0.217	0.197	0.217	0.197	0.217	18,000	3,646	0.2026	13.02	11.82	13.02	11.82	13.02	300	12.153	8.50%
2011-02-25	0	0.200	0.200	0.219	0.200	0.209	30,000	6,198	0.2066	12.00	12.00	13.14	12.00	12.54	500	12.396	-4.31%
2011-02-24	0	0.209	0.199	0.209	0.209	0.209	4,000	836	0.2090	12.54	11.94	12.54	12.54	12.54	67	12.540	0.00%
2011-02-23	0	0.209	0.204	0.209	0.202	0.209	14,000	2,856	0.2040	12.54	12.24	12.54	12.12	12.54	233	12.240	0.48%
2011-02-22	0	0.208	0.208	0.209	0.203	0.205	100,376	20,409	0.2033	12.48	12.48	12.54	12.18	12.30	1,673	12.200	-0.48%
2011-02-21	0	0.209	0.215	0.217	0.209	0.209	30,000	6,270	0.2090	12.54	12.90	13.02	12.54	12.54	500	12.540	0.00%
2011-02-18	0	0.209	0.208	0.210	0.208	0.224	624,000	130,228	0.2087	12.54	12.48	12.60	12.48	13.44	10,400	12.522	-3.24%
2011-02-17	0	0.216	0.216	0.217	0.208	0.215	292,000	61,016	0.2090	12.96	12.96	13.02	12.48	12.90	4,867	12.538	0.47%
2011-02-16	0	0.215	0.210	0.215	0.218	0.218	10,000	2,180	0.2180	12.90	12.60	12.90	13.08	13.08	167	13.080	0.00%
2011-02-15	0	0.215	0.209	0.215	-	-	0	0	-	12.90	12.54	12.90	-	-	0	-	0.00%
2011-02-14	0	0.215	0.215	0.217	0.210	0.215	1,058,000	223,818	0.2115	12.90	12.90	13.02	12.60	12.90	17,633	12.693	0.00%
2011-02-11	0	0.215	0.209	0.225	0.210	0.215	306,000	64,326	0.2102	12.90	12.54	13.50	12.60	12.90	5,100	12.613	0.00%
2011-02-10	0	0.215	0.208	0.215	0.209	0.215	142,000	29,690	0.2091	12.90	12.48	12.90	12.54	12.90	2,367	12.545	0.00%
2011-02-09	0	0.215	0.212	0.215	0.212	0.230	498,000	106,046	0.2129	12.90	12.72	12.90	12.72	13.80	8,300	12.777	0.00%
2011-02-08	0	0.215	0.215	0.216	0.214	0.214	870,000	186,180	0.2140	12.90	12.90	12.96	12.84	12.84	14,500	12.840	0.00%
2011-02-07	0	0.215	0.213	0.215	0.213	0.218	330,000	71,140	0.2156	12.90	12.78	12.90	12.78	13.08	5,500	12.935	-1.38%
2011-02-02	0	0.218	0.214	0.218	0.213	0.220	326,000	70,930	0.2176	13.08	12.84	13.08	12.78	13.20	5,433	13.055	1.40%
2011-02-01	0	0.215	0.213	0.216	0.208	0.215	2,306,000	488,986	0.2120	12.90	12.78	12.96	12.48	12.90	38,433	12.723	-1.38%
2011-01-31	0	0.218	0.218	0.219	-	-	0	0	-	13.08	13.08	13.14	-	-	0	-	2.35%
2011-01-28	0	0.213	0.211	0.213	0.214	0.215	210,000	45,146	0.2150	12.78	12.66	12.78	12.84	12.90	3,500	12.899	-0.47%
2011-01-27	0	0.214	0.210	0.214	0.210	0.220	4,350,000	925,228	0.2127	12.84	12.60	12.84	12.60	13.20	72,500	12.762	-0.93%
2011-01-26	0	0.216	0.211	0.216	0.210	0.221	4,356,000	928,926	0.2133	12.96	12.66	12.96	12.60	13.26	72,600	12.795	-2.70%
2011-01-25	0	0.222	0.222	0.223	0.216	0.220	2,310,000	502,842	0.2177	13.32	13.32	13.38	12.96	13.20	38,500	13.061	-1.77%
2011-01-24	0	0.226	0.226	0.227	0.220	0.220	100,000	22,000	0.2200	13.56	13.56	13.62	13.20	13.20	1,667	13.200	2.73%
2011-01-21	0	0.220	0.217	0.220	0.217	0.223	130,000	28,390	0.2184	13.20	13.02	13.20	13.02	13.38	2,167	13.103	-1.79%
2011-01-20	0	0.224	0.224	0.225	0.217	0.217	150,000	32,550	0.2170	13.44	13.44	13.50	13.02	13.02	2,500	13.020	1.82%
2011-01-19	0	0.220	0.220	0.221	0.220	0.220	92,000	20,240	0.2200	13.20	13.20	13.26	13.20	13.20	1,533	13.200	1.38%
2011-01-18	0	0.217	0.217	0.219	0.216	0.224	816,000	180,038	0.2206	13.02	13.02	13.14	12.96	13.44	13,600	13.238	-2.25%
2011-01-17	0	0.222	0.220	0.222	0.220	0.224	1,008,000	222,868	0.2211	13.32	13.20	13.32	13.20	13.44	16,800	13.266	-0.89%
2011-01-14	0	0.224	0.224	0.225	0.220	0.223	471,850	104,134	0.2207	13.44	13.44	13.50	13.20	13.38	7,864	13.242	-1.32%
2011-01-13	0	0.227	0.220	0.227	0.220	0.227	2,112,000	468,410	0.2218	13.62	13.20	13.62	13.20	13.62	35,200	13.307	0.89%
2011-01-12	0	0.225	0.225	0.226	0.223	0.229	1,000,000	225,344	0.2253	13.50	13.50	13.56	13.38	13.74	16,667	13.521	-0.44%
2011-01-11	0	0.226	0.226	0.228	0.224	0.230	1,032,000	232,680	0.2255	13.56	13.56	13.68	13.44	13.80	17,200	13.528	0.89%
2011-01-10	0	0.224	0.230	0.232	0.224	0.232	1,660,000	381,094	0.2296	13.44	13.80	13.92	13.44	13.92	27,667	13.774	-1.75%
2011-01-07	0	0.228	0.222	0.228	0.228	0.228	506,000	115,368	0.2280	13.68	13.32	13.68	13.68	13.68	8,433	13.680	1.33%
2011-01-06	0	0.225	0.228	0.230	0.224	0.230	938,000	212,252	0.2263	13.50	13.68	13.80	13.44	13.80	15,633	13.577	-1.32%
2011-01-05	0	0.228	0.227	0.228	0.220	0.230	808,000	180,904	0.2239	13.68	13.62	13.68	13.20	13.80	13,467	13.433	0.44%
2011-01-04	0	0.227	0.222	0.227	0.218	0.248	2,408,000	530,698	0.2204	13.62	13.32	13.62	13.08	14.88	40,133	13.223	-1.30%
2011-01-03	0	0.230	0.227	0.230	0.220	0.230	134,000	29,832	0.2226	13.80	13.62	13.80	13.20	13.80	2,233	13.358	1.32%
2010-12-31	0	0.227	0.220	0.227	0.224	0.227	26,000	5,830	0.2242	13.62	13.20	13.62	13.44	13.62	433	13.454	1.34%
2010-12-30	0	0.224	0.221	0.225	0.220	0.225	224,000	49,800	0.2223	13.44	13.26	13.50	13.20	13.50	3,733	13.339	-0.44%
2010-12-29	0	0.225	0.220	0.225	0.220	0.227	610,000	136,630	0.2240	13.50	13.20	13.50	13.20	13.62	10,167	13.439	0.90%
2010-12-28	0	0.223	0.223	0.224	0.220	0.223	964,000	214,330	0.2223	13.38	13.38	13.44	13.20	13.38	16,067	13.340	-1.33%
2010-12-24	0	0.226	0.221	0.230	-	-	0	0	-	13.56	13.26	13.80	-	-	0	-	0.00%
2010-12-23	0	0.226	0.221	0.226	0.219	0.227	1,212,000	268,002	0.2211	13.56	13.26	13.56	13.14	13.62	20,200	13.267	-0.44%
2010-12-22	0	0.227	0.220	0.227	0.219	0.227	412,000	90,960	0.2208	13.62	13.20	13.62	13.14	13.62	6,867	13.247	0.89%
2010-12-21	0	0.225	0.222	0.225	0.221	0.225	402,000	89,000	0.2214	13.50	13.32	13.50	13.26	13.50	6,700	13.284	0.00%
2010-12-20	0	0.225	0.225	0.226	0.221	0.232	2,626,000	596,682	0.2272	13.50	13.50	13.56	13.26	13.92	43,767	13.633	1.81%
2010-12-17	0	0.221	0.221	0.222	0.218	0.225	480,000	106,234	0.2213	13.26	13.26	13.32	13.08	13.50	8,000	13.279	2.79%
2010-12-16	0	0.215	0.215	0.220	0.210	0.220	4,622,000	998,496	0.2160	12.90	12.90	13.20	12.60	13.20	77,033	12.962	0.00%
2010-12-15	0	0.215	0.213	0.216	0.213	0.215	1,804,000	387,636	0.2149	12.90	12.78	12.96	12.78	12.90	30,067	12.893	-0.92%
2010-12-14	0	0.217	0.217	0.218	0.215	0.215	76,000	16,340	0.2150	13.02	13.02	13.08	12.90	12.90	1,267	12.900	-0.46%
2010-12-13	0	0.218	0.218	0.219	0.215	0.215	620,000	134,100	0.2163	13.08	13.08	13.14	12.90	12.90	10,333	12.977	1.40%
2010-12-10	0	0.215	0.215	0.217	0.214	0.215	952,000	204,394	0.2147	12.90	12.90	13.02	12.84	12.90	15,867	12.882	-0.92%
2010-12-09	0	0.217	0.215	0.217	0.215	0.217	1,041,000	224,115	0.2153	13.02	12.90	13.02	12.90	13.02	17,350	12.917	-0.46%
2010-12-08	0	0.218	0.218	0.219	0.215	0.216	678,000	146,170	0.2156	13.08	13.08	13.14	12.90	12.96	11,300	12.935	0.00%
2010-12-07	0	0.218	0.218	0.219	0.215	0.220	624,694	137,057	0.2194	13.08	13.08	13.14	12.90	13.20	10,412	13.164	0.46%
2010-12-06	0	0.217	0.215	0.217	0.213	0.220	898,000	194,372	0.2164	13.02	12.90	13.02	12.78	13.20	14,967	12.987	-1.36%
2010-12-03	0	0.220	0.218	0.220	0.215	0.222	1,016,000	220,750	0.2173	13.20	13.08	13.20	12.90	13.32	16,933	13.036	-0.45%
2010-12-02	0	0.221	0.217	0.221	0.219	0.222	546,000	120,666	0.2210	13.26	13.02	13.26	13.14	13.32	9,100	13.260	-0.45%
2010-12-01	0	0.222	0.221	0.227	0.222	0.229	556,000	124,120	0.2232	13.32	13.26	13.62	13.32	13.74	9,267	13.394	0.00%
2010-11-30	0	0.222	0.220	0.222	0.202	0.222	1,928,000	415,508	0.2155	13.32	13.20	13.32	12.12	13.32	32,133	12.931	4.72%
2010-11-29	0	0.212	0.208	0.212	0.205	0.215	648,000	134,264	0.2072	12.72	12.48	12.72	12.30	12.90	10,800	12.432	1.44%
2010-11-26	0	0.209	0.208	0.213	0.209	0.215	1,058,000	224,586	0.2123	12.54	12.48	12.78	12.54	12.90	17,633	12.736	-5.00%
2010-11-25	0	0.220	0.216	0.219	0.215	0.225	1,584,000	346,962	0.2190	13.20	12.96	13.14	12.90	13.50	26,400	13.143	0.46%
2010-11-24	0	0.219	0.217	0.219	0.214	0.220	1,020,000	221,020	0.2167	13.14	13.02	13.14	12.84	13.20	17,000	13.001	4.29%
2010-11-23	0	0.210	0.209	0.217	0.210	0.218	426,000	91,058	0.2138	12.60	12.54	13.02	12.60	13.08	7,100	12.825	-3.67%
2010-11-22	0	0.218	0.218	0.224	0.218	0.227	558,000	122,824	0.2201	13.08	13.08	13.44	13.08	13.62	9,300	13.207	-1.80%
2010-11-19	0	0.222	0.219	0.222	0.214	0.225	1,954,000	425,480	0.2177	13.32	13.14	13.32	12.84	13.50	32,567	13.065	3.26%
2010-11-18	0	0.215	0.215	0.221	0.215	0.218	788,000	170,580	0.2165	12.90	12.90	13.26	12.90	13.08	13,133	12.988	-1.38%
2010-11-17	0	0.218	0.215	0.218	0.214	0.222	3,034,000	652,084	0.2149	13.08	12.90	13.08	12.84	13.32	50,567	12.896	1.40%
2010-11-16	0	0.215	0.215	0.220	0.212	0.228	1,288,000	278,024	0.2159	12.90	12.90	13.20	12.72	13.68	21,467	12.951	-1.38%
2010-11-15	0	0.218	0.216	0.218	0.216	0.220	1,678,000	365,454	0.2178	13.08	12.96	13.08	12.96	13.20	27,967	13.067	-1.80%
2010-11-12	0	0.222	0.220	0.222	0.217	0.227	1,046,000	230,862	0.2207	13.32	13.20	13.32	13.02	13.62	17,433	13.243	-1.77%
2010-11-11	0	0.226	0.224	0.227	0.223	0.238	9,060,000	2,058,974	0.2273	13.56	13.44	13.62	13.38	14.28	151,000	13.636	-5.44%
2010-11-10	0	0.239	0.237	0.238	0.210	0.255	40,151,451	9,481,371	0.2361	14.34	14.22	14.28	12.60	15.30	669,191	14.168	14.90%
2010-11-09	0	0.208	0.206	0.208	0.205	0.208	1,536,000	315,432	0.2054	12.48	12.36	12.48	12.30	12.48	25,600	12.322	0.97%
2010-11-08	0	0.206	0.200	0.207	0.206	0.209	200,000	41,500	0.2075	12.36	12.00	12.42	12.36	12.54	3,333	12.450	1.98%
2010-11-05	0	0.202	0.201	0.206	0.202	0.211	1,146,000	234,290	0.2044	12.12	12.06	12.36	12.12	12.66	19,100	12.266	-1.94%
2010-11-04	0	0.206	0.201	0.206	0.202	0.208	324,000	65,628	0.2026	12.36	12.06	12.36	12.12	12.48	5,400	12.153	0.49%
2010-11-03	0	0.205	0.205	0.207	0.190	0.210	3,554,000	709,920	0.1998	12.30	12.30	12.42	11.40	12.60	59,233	11.985	1.49%
2010-11-02	0	0.202	0.202	0.208	0.202	0.209	102,000	20,630	0.2023	12.12	12.12	12.48	12.12	12.54	1,700	12.135	-0.98%
2010-11-01	0	0.204	0.199	0.204	0.200	0.205	980,000	199,670	0.2037	12.24	11.94	12.24	12.00	12.30	16,333	12.225	-0.49%
2010-10-29	0	0.205	0.201	0.205	0.201	0.205	638,000	128,836	0.2019	12.30	12.06	12.30	12.06	12.30	10,633	12.116	-0.97%
2010-10-28	0	0.207	0.205	0.207	0.201	0.210	2,353,803	485,496	0.2063	12.42	12.30	12.42	12.06	12.60	39,230	12.376	1.97%
2010-10-27	0	0.203	0.200	0.203	0.199	0.210	760,000	153,526	0.2020	12.18	12.00	12.18	11.94	12.60	12,667	12.120	0.50%
2010-10-26	0	0.202	0.203	0.204	0.202	0.207	464,000	94,762	0.2042	12.12	12.18	12.24	12.12	12.42	7,733	12.254	-0.98%
2010-10-25	0	0.204	0.201	0.204	0.200	0.207	2,098,000	423,022	0.2016	12.24	12.06	12.24	12.00	12.42	34,967	12.098	-0.49%
2010-10-22	0	0.205	0.205	0.207	0.205	0.209	562,030	116,383	0.2071	12.30	12.30	12.42	12.30	12.54	9,367	12.425	-1.44%
2010-10-21	0	0.208	0.205	0.208	0.205	0.209	1,826,000	376,976	0.2064	12.48	12.30	12.48	12.30	12.54	30,433	12.387	0.48%
2010-10-20	0	0.207	0.206	0.211	0.203	0.211	902,000	187,408	0.2078	12.42	12.36	12.66	12.18	12.66	15,033	12.466	-1.43%
2010-10-19	0	0.210	0.205	0.210	0.203	0.210	1,602,000	328,638	0.2051	12.60	12.30	12.60	12.18	12.60	26,700	12.309	2.44%
2010-10-18	0	0.205	0.204	0.205	0.205	0.208	1,462,000	302,132	0.2067	12.30	12.24	12.30	12.30	12.48	24,367	12.399	-1.91%
2010-10-15	0	0.209	0.206	0.210	0.205	0.210	772,000	159,418	0.2065	12.54	12.36	12.60	12.30	12.60	12,867	12.390	1.46%
2010-10-14	0	0.206	0.206	0.207	0.205	0.213	1,125,000	232,146	0.2064	12.36	12.36	12.42	12.30	12.78	18,750	12.381	-0.48%
2010-10-13	0	0.207	0.207	0.209	0.206	0.215	704,000	145,890	0.2072	12.42	12.42	12.54	12.36	12.90	11,733	12.434	-1.43%
2010-10-12	0	0.210	0.207	0.210	0.205	0.218	1,904,000	396,174	0.2081	12.60	12.42	12.60	12.30	13.08	31,733	12.484	-2.33%
2010-10-11	0	0.215	0.209	0.215	0.200	0.220	2,138,000	460,804	0.2155	12.90	12.54	12.90	12.00	13.20	35,633	12.932	2.38%
2010-10-08	0	0.210	0.207	0.210	0.209	0.210	528,000	110,530	0.2093	12.60	12.42	12.60	12.54	12.60	8,800	12.560	0.96%
2010-10-07	0	0.208	0.212	0.216	0.208	0.220	1,566,000	330,856	0.2113	12.48	12.72	12.96	12.48	13.20	26,100	12.676	-0.95%
2010-10-06	0	0.210	0.210	0.214	0.209	0.218	3,426,000	730,552	0.2132	12.60	12.60	12.84	12.54	13.08	57,100	12.794	0.96%
2010-10-05	0	0.208	0.204	0.210	0.202	0.220	834,000	171,390	0.2055	12.48	12.24	12.60	12.12	13.20	13,900	12.330	-1.89%
2010-10-04	0	0.212	0.212	0.213	0.206	0.213	595,000	123,527	0.2076	12.72	12.72	12.78	12.36	12.78	9,917	12.457	-0.93%
2010-09-30	0	0.214	0.208	0.214	0.208	0.218	662,000	138,940	0.2099	12.84	12.48	12.84	12.48	13.08	11,033	12.593	1.42%
2010-09-29	0	0.211	0.210	0.217	0.211	0.225	584,000	125,336	0.2146	12.66	12.60	13.02	12.66	13.50	9,733	12.877	-4.09%
2010-09-28	0	0.220	0.220	0.221	0.210	0.225	1,120,000	246,216	0.2198	13.20	13.20	13.26	12.60	13.50	18,667	13.190	0.92%
2010-09-27	0	0.218	0.218	0.220	0.210	0.216	790,000	167,904	0.2125	13.08	13.08	13.20	12.60	12.96	13,167	12.752	3.32%
2010-09-24	0	0.211	0.211	0.215	0.211	0.215	314,000	66,654	0.2123	12.66	12.66	12.90	12.66	12.90	5,233	12.736	-2.31%
2010-09-22	0	0.216	0.216	0.218	0.211	0.217	744,000	159,364	0.2142	12.96	12.96	13.08	12.66	13.02	12,400	12.852	0.93%
2010-09-21	0	0.214	0.212	0.214	0.211	0.229	344,000	72,734	0.2114	12.84	12.72	12.84	12.66	13.74	5,733	12.686	-0.93%
2010-09-20	0	0.216	0.212	0.216	0.212	0.229	4,238,000	916,518	0.2163	12.96	12.72	12.96	12.72	13.74	70,633	12.976	-5.68%
2010-09-17	0	0.229	0.227	0.231	0.197	0.233	12,074,000	2,625,880	0.2175	13.74	13.62	13.86	11.82	13.98	201,233	13.049	15.08%
2010-09-16	0	0.199	0.195	0.199	0.199	0.200	250,000	49,950	0.1998	11.94	11.70	11.94	11.94	12.00	4,167	11.988	-0.50%
2010-09-15	0	0.200	0.195	0.200	0.200	0.200	30,000	6,000	0.2000	12.00	11.70	12.00	12.00	12.00	500	12.000	0.50%
2010-09-14	0	0.199	0.199	0.200	0.197	0.197	82,000	16,154	0.1970	11.94	11.94	12.00	11.82	11.82	1,367	11.820	0.00%
2010-09-13	0	0.199	0.197	0.199	0.197	0.200	631,000	124,730	0.1977	11.94	11.82	11.94	11.82	12.00	10,517	11.860	-0.50%
2010-09-10	0	0.200	0.196	0.200	0.196	0.205	585,590	116,336	0.1987	12.00	11.76	12.00	11.76	12.30	9,760	11.920	0.00%
2010-09-09	0	0.200	0.198	0.200	0.198	0.205	168,000	33,308	0.1983	12.00	11.88	12.00	11.88	12.30	2,800	11.896	1.01%
2010-09-08	0	0.198	0.194	0.198	0.192	0.198	384,000	74,198	0.1932	11.88	11.64	11.88	11.52	11.88	6,400	11.593	-0.50%
2010-09-07	0	0.199	0.197	0.199	0.195	0.200	1,470,000	288,498	0.1963	11.94	11.82	11.94	11.70	12.00	24,500	11.775	-0.50%
2010-09-06	0	0.200	0.195	0.200	0.195	0.206	764,000	150,150	0.1965	12.00	11.70	12.00	11.70	12.36	12,733	11.792	0.00%
2010-09-03	0	0.200	0.200	0.202	0.190	0.202	26,000	5,128	0.1972	12.00	12.00	12.12	11.40	12.12	433	11.834	-0.99%
2010-09-02	0	0.202	0.200	0.202	0.195	0.202	756,000	148,632	0.1966	12.12	12.00	12.12	11.70	12.12	12,600	11.796	0.50%
2010-09-01	0	0.201	0.190	0.201	0.200	0.203	176,000	35,548	0.2020	12.06	11.40	12.06	12.00	12.18	2,933	12.119	0.50%
2010-08-31	0	0.200	0.191	0.200	0.192	0.204	284,000	55,222	0.1944	12.00	11.46	12.00	11.52	12.24	4,733	11.667	-1.96%
2010-08-30	0	0.204	0.193	0.204	0.207	0.207	2,000	414	0.2070	12.24	11.58	12.24	12.42	12.42	33	12.420	2.51%
2010-08-27	0	0.199	0.198	0.199	0.196	0.204	1,512,000	299,588	0.1981	11.94	11.88	11.94	11.76	12.24	25,200	11.888	-2.45%
2010-08-26	0	0.204	0.196	0.204	0.195	0.204	282,000	55,408	0.1965	12.24	11.76	12.24	11.70	12.24	4,700	11.789	-0.49%
2010-08-25	0	0.205	0.199	0.205	0.198	0.205	452,000	90,874	0.2010	12.30	11.94	12.30	11.88	12.30	7,533	12.063	0.00%
2010-08-24	0	0.205	0.200	0.205	0.198	0.207	22,000	4,438	0.2017	12.30	12.00	12.30	11.88	12.42	367	12.104	1.49%
2010-08-23	0	0.202	0.202	0.203	0.199	0.203	570,000	114,626	0.2011	12.12	12.12	12.18	11.94	12.18	9,500	12.066	-2.42%
2010-08-20	0	0.207	0.203	0.207	0.200	0.208	948,000	191,554	0.2021	12.42	12.18	12.42	12.00	12.48	15,800	12.124	0.98%
2010-08-19	0	0.205	0.200	0.205	0.200	0.205	766,000	154,316	0.2015	12.30	12.00	12.30	12.00	12.30	12,767	12.087	0.00%
2010-08-18	0	0.205	0.205	0.206	0.202	0.206	328,000	66,296	0.2021	12.30	12.30	12.36	12.12	12.36	5,467	12.127	-0.97%
2010-08-17	0	0.207	0.204	0.207	0.207	0.207	4,000	828	0.2070	12.42	12.24	12.42	12.42	12.42	67	12.420	1.97%
2010-08-16	0	0.203	0.200	0.203	0.203	0.203	200,000	40,600	0.2030	12.18	12.00	12.18	12.18	12.18	3,333	12.180	-1.93%
2010-08-13	0	0.207	0.198	0.207	0.197	0.218	218,000	43,182	0.1981	12.42	11.88	12.42	11.82	13.08	3,633	11.885	1.47%
2010-08-12	0	0.204	0.201	0.204	0.197	0.204	1,400,000	279,040	0.1993	12.24	12.06	12.24	11.82	12.24	23,333	11.959	1.49%
2010-08-11	0	0.201	0.201	0.203	0.200	0.206	2,158,000	435,688	0.2019	12.06	12.06	12.18	12.00	12.36	35,967	12.114	-0.50%
2010-08-10	0	0.202	0.202	0.204	0.201	0.210	506,000	104,228	0.2060	12.12	12.12	12.24	12.06	12.60	8,433	12.359	-1.94%
2010-08-09	0	0.206	0.206	0.207	0.200	0.204	710,000	143,162	0.2016	12.36	12.36	12.42	12.00	12.24	11,833	12.098	0.98%
2010-08-06	0	0.204	0.204	0.205	0.200	0.200	560,000	112,000	0.2000	12.24	12.24	12.30	12.00	12.00	9,333	12.000	2.00%
2010-08-05	0	0.200	0.200	0.204	0.196	0.206	2,084,125	419,584	0.2013	12.00	12.00	12.24	11.76	12.36	34,735	12.079	-0.99%
2010-08-04	0	0.202	0.199	0.202	0.198	0.210	585,500	117,597	0.2008	12.12	11.94	12.12	11.88	12.60	9,758	12.051	-0.98%
2010-08-03	0	0.204	0.200	0.204	0.199	0.210	1,048,000	210,800	0.2011	12.24	12.00	12.24	11.94	12.60	17,467	12.069	-1.92%
2010-08-02	0	0.208	0.201	0.208	0.200	0.208	402,000	81,806	0.2035	12.48	12.06	12.48	12.00	12.48	6,700	12.210	1.46%
2010-07-30	0	0.205	0.200	0.205	0.200	0.208	772,000	156,876	0.2032	12.30	12.00	12.30	12.00	12.48	12,867	12.192	0.49%
2010-07-29	0	0.204	0.201	0.204	0.200	0.212	1,734,000	357,290	0.2060	12.24	12.06	12.24	12.00	12.72	28,900	12.363	2.00%
2010-07-28	0	0.200	0.199	0.200	0.194	0.205	3,488,000	686,958	0.1969	12.00	11.94	12.00	11.64	12.30	58,133	11.817	-3.85%
2010-07-27	0	0.208	0.199	0.208	0.198	0.215	46,000	9,186	0.1997	12.48	11.94	12.48	11.88	12.90	767	11.982	2.97%
2010-07-26	0	0.202	0.197	0.202	0.193	0.202	434,000	85,544	0.1971	12.12	11.82	12.12	11.58	12.12	7,233	11.826	2.02%
2010-07-23	0	0.198	0.198	0.200	0.198	0.203	598,000	120,100	0.2008	11.88	11.88	12.00	11.88	12.18	9,967	12.050	-0.50%
2010-07-22	0	0.199	0.191	0.199	0.191	0.199	962,000	185,888	0.1932	11.94	11.46	11.94	11.46	11.94	16,033	11.594	-0.50%
2010-07-21	0	0.200	0.200	0.201	0.197	0.200	224,000	44,518	0.1987	12.00	12.00	12.06	11.82	12.00	3,733	11.924	0.00%
2010-07-20	0	0.200	0.195	0.202	0.195	0.200	822,000	162,234	0.1974	12.00	11.70	12.12	11.70	12.00	13,700	11.842	-2.91%
2010-07-19	0	0.206	0.195	0.206	0.195	0.206	254,000	50,574	0.1991	12.36	11.70	12.36	11.70	12.36	4,233	11.947	-1.90%
2010-07-16	0	0.210	0.200	0.210	0.198	0.210	692,000	138,822	0.2006	12.60	12.00	12.60	11.88	12.60	11,533	12.037	0.00%
2010-07-15	0	0.210	0.204	0.210	0.204	0.219	442,000	91,346	0.2067	12.60	12.24	12.60	12.24	13.14	7,367	12.400	-0.94%
2010-07-14	0	0.212	0.200	0.212	0.199	0.212	2,128,130	430,329	0.2022	12.72	12.00	12.72	11.94	12.72	35,469	12.133	0.00%
2010-07-13	0	0.212	0.203	0.212	0.203	0.215	566,000	116,900	0.2065	12.72	12.18	12.72	12.18	12.90	9,433	12.392	-2.30%
2010-07-12	0	0.217	0.209	0.218	0.209	0.218	608,000	128,022	0.2106	13.02	12.54	13.08	12.54	13.08	10,133	12.634	-1.36%
2010-07-09	0	0.220	0.211	0.220	0.210	0.222	3,038,000	643,930	0.2120	13.20	12.66	13.20	12.60	13.32	50,633	12.718	0.00%
2010-07-08	0	0.220	0.211	0.220	0.211	0.223	762,000	166,072	0.2179	13.20	12.66	13.20	12.66	13.38	12,700	13.077	-0.45%
2010-07-07	0	0.221	0.210	0.221	0.210	0.223	320,000	67,270	0.2102	13.26	12.60	13.26	12.60	13.38	5,333	12.613	0.00%
2010-07-06	0	0.221	0.215	0.221	0.216	0.226	178,000	38,646	0.2171	13.26	12.90	13.26	12.96	13.56	2,967	13.027	-3.07%
2010-07-05	0	0.228	0.216	0.228	0.216	0.228	284,000	62,568	0.2203	13.68	12.96	13.68	12.96	13.68	4,733	13.219	2.24%
2010-07-02	0	0.223	0.220	0.223	0.220	0.232	152,000	33,770	0.2222	13.38	13.20	13.38	13.20	13.92	2,533	13.330	0.45%
2010-06-30	0	0.222	0.220	0.222	0.210	0.222	612,800	132,928	0.2169	13.32	13.20	13.32	12.60	13.32	10,213	13.015	0.91%
2010-06-29	0	0.220	0.213	0.220	0.215	0.234	718,000	156,826	0.2184	13.20	12.78	13.20	12.90	14.04	11,967	13.105	2.33%
2010-06-28	0	0.215	0.215	0.234	0.215	0.238	718,000	155,598	0.2167	12.90	12.90	14.04	12.90	14.28	11,967	13.003	-3.59%
2010-06-25	0	0.223	0.217	0.224	0.215	0.233	10,948,000	2,354,162	0.2150	13.38	13.02	13.44	12.90	13.98	182,467	12.902	0.00%
2010-06-24	0	0.223	0.215	0.223	0.214	0.223	148,000	31,998	0.2162	13.38	12.90	13.38	12.84	13.38	2,467	12.972	-0.89%
2010-06-23	0	0.225	0.215	0.225	0.220	0.232	8,000	1,810	0.2263	13.50	12.90	13.50	13.20	13.92	133	13.575	-1.32%
2010-06-22	0	0.228	0.226	0.228	0.210	0.228	1,262,000	275,222	0.2181	13.68	13.56	13.68	12.60	13.68	21,033	13.085	-0.87%
2010-06-21	0	0.230	0.225	0.230	0.230	0.236	822,000	191,852	0.2334	13.80	13.50	13.80	13.80	14.16	13,700	14.004	0.44%
2010-06-18	0	0.229	0.219	0.229	0.219	0.229	84,000	18,434	0.2195	13.74	13.14	13.74	13.14	13.74	1,400	13.167	0.00%
2010-06-17	0	0.229	0.219	0.229	0.219	0.229	142,000	31,372	0.2209	13.74	13.14	13.74	13.14	13.74	2,367	13.256	0.44%
2010-06-15	0	0.228	0.221	0.228	0.221	0.228	24,000	5,330	0.2221	13.68	13.26	13.68	13.26	13.68	400	13.325	-1.30%
2010-06-14	0	0.231	0.225	0.231	-	-	0	0	-	13.86	13.50	13.86	-	-	0	-	-0.43%
2010-06-11	0	0.232	0.221	0.232	0.232	0.232	168,000	38,976	0.2320	13.92	13.26	13.92	13.92	13.92	2,800	13.920	-0.43%
2010-06-10	0	0.233	0.214	0.233	0.214	0.233	518,000	114,142	0.2204	13.98	12.84	13.98	12.84	13.98	8,633	13.221	3.10%
2010-06-09	0	0.226	0.226	0.230	0.220	0.228	232,000	51,538	0.2221	13.56	13.56	13.80	13.20	13.68	3,867	13.329	-1.74%
2010-06-08	0	0.230	0.225	0.235	-	-	0	0	-	13.80	13.50	14.10	-	-	0	-	0.00%
2010-06-07	0	0.230	0.219	0.230	0.233	0.233	104,000	24,232	0.2330	13.80	13.14	13.80	13.98	13.98	1,733	13.980	1.77%
2010-06-04	0	0.226	0.226	0.230	0.223	0.223	70,000	15,610	0.2230	13.56	13.56	13.80	13.38	13.38	1,167	13.380	1.80%
2010-06-03	0	0.222	0.222	0.228	0.214	0.230	832,000	186,028	0.2236	13.32	13.32	13.68	12.84	13.80	13,867	13.415	-2.20%
2010-06-02	0	0.227	0.219	0.227	0.229	0.229	100,000	22,900	0.2290	13.62	13.14	13.62	13.74	13.74	1,667	13.740	-0.87%
2010-06-01	0	0.229	0.218	0.230	0.225	0.232	514,000	116,176	0.2260	13.74	13.08	13.80	13.50	13.92	8,567	13.561	-1.29%
2010-05-31	0	0.232	0.232	0.238	-	-	0	0	-	13.92	13.92	14.28	-	-	0	-	0.00%
2010-05-28	0	0.232	0.232	0.233	0.228	0.232	1,826,000	420,772	0.2304	13.92	13.92	13.98	13.68	13.92	30,433	13.826	1.75%
2010-05-27	0	0.228	0.217	0.228	0.215	0.228	96,000	20,706	0.2157	13.68	13.02	13.68	12.90	13.68	1,600	12.941	0.44%
2010-05-26	0	0.227	0.218	0.227	0.215	0.228	1,504,000	328,586	0.2185	13.62	13.08	13.62	12.90	13.68	25,067	13.108	4.61%
2010-05-25	0	0.217	0.217	0.221	0.217	0.248	3,400,000	785,984	0.2312	13.02	13.02	13.26	13.02	14.88	56,667	13.870	-12.50%
2010-05-24	0	0.248	0.247	0.248	0.248	0.250	1,050,000	260,420	0.2480	14.88	14.82	14.88	14.88	15.00	17,500	14.881	-0.80%
2010-05-20	0	0.250	0.240	0.250	0.234	0.250	3,236,000	794,208	0.2454	15.00	14.40	15.00	14.04	15.00	53,933	14.726	0.40%
2010-05-19	0	0.249	0.249	0.250	0.249	0.250	420,000	104,840	0.2496	14.94	14.94	15.00	14.94	15.00	7,000	14.977	-4.23%
2010-05-18	0	0.260	0.260	0.265	0.255	0.260	1,224,000	317,230	0.2592	15.60	15.60	15.90	15.30	15.60	20,400	15.550	5.26%
2010-05-17	0	0.247	0.247	0.250	0.247	0.255	970,000	243,608	0.2511	14.82	14.82	15.00	14.82	15.30	16,167	15.069	-6.79%
2010-05-14	0	0.265	0.260	0.265	0.260	0.265	274,000	72,030	0.2629	15.90	15.60	15.90	15.60	15.90	4,567	15.773	0.00%
2010-05-13	0	0.265	0.265	0.270	0.265	0.270	516,000	137,390	0.2663	15.90	15.90	16.20	15.90	16.20	8,600	15.976	1.92%
2010-05-12	0	0.260	0.260	0.265	0.255	0.265	473,200	122,858	0.2596	15.60	15.60	15.90	15.30	15.90	7,887	15.578	-1.89%
2010-05-11	0	0.265	0.260	0.270	0.265	0.275	350,000	94,350	0.2696	15.90	15.60	16.20	15.90	16.50	5,833	16.174	-1.85%
2010-05-10	0	0.270	0.260	0.270	0.250	0.275	1,680,000	453,180	0.2698	16.20	15.60	16.20	15.00	16.50	28,000	16.185	5.88%
2010-05-07	0	0.255	0.255	0.260	0.250	0.260	2,686,000	681,400	0.2537	15.30	15.30	15.60	15.00	15.60	44,767	15.221	-3.77%
2010-05-06	0	0.265	0.260	0.265	0.260	0.275	9,304,000	2,481,740	0.2667	15.90	15.60	15.90	15.60	16.50	155,067	16.004	-1.85%
2010-05-05	0	0.270	0.270	0.275	0.265	0.285	3,364,000	914,850	0.2720	16.20	16.20	16.50	15.90	17.10	56,067	16.317	-6.90%
2010-05-04	0	0.290	0.285	0.290	0.285	0.300	3,186,000	927,200	0.2910	17.40	17.10	17.40	17.10	18.00	53,100	17.461	0.00%
2010-05-03	0	0.290	0.280	0.290	0.280	0.290	2,512,000	707,490	0.2816	17.40	16.80	17.40	16.80	17.40	41,867	16.899	0.00%
2010-04-30	0	0.290	0.285	0.290	0.280	0.295	2,884,000	831,020	0.2881	17.40	17.10	17.40	16.80	17.70	48,067	17.289	3.57%
2010-04-29	0	0.280	0.275	0.280	0.280	0.305	4,020,000	1,156,300	0.2876	16.80	16.50	16.80	16.80	18.30	67,000	17.258	-6.67%
2010-04-28	0	0.300	0.295	0.300	0.290	0.305	4,304,000	1,269,520	0.2950	18.00	17.70	18.00	17.40	18.30	71,733	17.698	-3.23%
2010-04-27	0	0.310	0.305	0.310	0.305	0.320	3,376,000	1,041,670	0.3086	18.60	18.30	18.60	18.30	19.20	56,267	18.513	-1.59%
2010-04-26	0	0.315	0.310	0.315	0.305	0.325	10,638,000	3,344,070	0.3144	18.90	18.60	18.90	18.30	19.50	177,300	18.861	3.28%
2010-04-23	0	0.305	0.300	0.305	0.300	0.310	4,378,000	1,323,150	0.3022	18.30	18.00	18.30	18.00	18.60	72,967	18.134	0.00%
2010-04-22	0	0.305	0.300	0.305	0.295	0.305	2,906,000	869,460	0.2992	18.30	18.00	18.30	17.70	18.30	48,433	17.952	1.67%
2010-04-21	0	0.300	0.300	0.305	0.300	0.305	3,878,000	1,173,400	0.3026	18.00	18.00	18.30	18.00	18.30	64,633	18.155	0.00%
2010-04-20	0	0.300	0.300	0.305	0.300	0.305	5,536,000	1,667,030	0.3011	18.00	18.00	18.30	18.00	18.30	92,267	18.068	1.69%
2010-04-19	0	0.295	0.290	0.300	0.285	0.300	10,320,000	3,000,170	0.2907	17.70	17.40	18.00	17.10	18.00	172,000	17.443	-4.84%
2010-04-16	0	0.310	0.305	0.310	0.300	0.320	12,326,000	3,783,730	0.3070	18.60	18.30	18.60	18.00	19.20	205,433	18.418	0.00%
2010-04-15	0	0.310	0.310	0.315	0.305	0.325	26,262,000	8,329,470	0.3172	18.60	18.60	18.90	18.30	19.50	437,700	19.030	0.00%
2010-04-14	0	0.310	0.305	0.310	0.270	0.310	40,270,000	11,780,810	0.2925	18.60	18.30	18.60	16.20	18.60	671,167	17.553	14.81%
2010-04-13	0	0.270	0.270	0.275	0.270	0.280	5,848,000	1,609,120	0.2752	16.20	16.20	16.50	16.20	16.80	97,467	16.509	0.00%
2010-04-12	0	0.270	0.265	0.270	0.270	0.275	4,422,000	1,196,450	0.2706	16.20	15.90	16.20	16.20	16.50	73,700	16.234	-1.82%
2010-04-09	0	0.275	0.270	0.275	0.270	0.275	2,416,000	663,040	0.2744	16.50	16.20	16.50	16.20	16.50	40,267	16.466	0.00%
2010-04-08	0	0.275	0.265	0.270	0.265	0.275	2,484,000	670,700	0.2700	16.50	15.90	16.20	15.90	16.50	41,400	16.200	1.85%
2010-04-07	0	0.270	0.265	0.270	0.265	0.275	11,580,000	3,138,970	0.2711	16.20	15.90	16.20	15.90	16.50	193,000	16.264	0.00%
2010-04-01	0	0.270	0.265	0.275	0.265	0.290	19,000,000	5,199,110	0.2736	16.20	15.90	16.50	15.90	17.40	316,667	16.418	-5.26%
2010-03-31	0	0.285	0.280	0.285	0.265	0.295	40,224,000	11,497,250	0.2858	17.10	16.80	17.10	15.90	17.70	670,400	17.150	5.56%
2010-03-30	0	0.270	0.270	0.275	0.270	0.275	3,372,000	910,890	0.2701	16.20	16.20	16.50	16.20	16.50	56,200	16.208	0.00%
2010-03-29	0	0.270	0.265	0.270	0.265	0.275	6,535,500	1,765,515	0.2701	16.20	15.90	16.20	15.90	16.50	108,925	16.209	0.00%
2010-03-26	0	0.270	0.270	0.275	0.270	0.285	9,014,000	2,508,730	0.2783	16.20	16.20	16.50	16.20	17.10	150,233	16.699	0.00%
2010-03-25	0	0.270	0.265	0.270	0.265	0.275	5,936,000	1,602,370	0.2699	16.20	15.90	16.20	15.90	16.50	98,933	16.196	-1.82%
2010-03-24	0	0.275	0.270	0.275	0.265	0.285	12,652,400	3,481,384	0.2752	16.50	16.20	16.50	15.90	17.10	210,873	16.509	3.77%
2010-03-23	0	0.265	0.260	0.265	0.260	0.270	2,906,000	772,660	0.2659	15.90	15.60	15.90	15.60	16.20	48,433	15.953	-1.85%
2010-03-22	0	0.270	0.260	0.270	0.260	0.270	3,894,000	1,034,830	0.2657	16.20	15.60	16.20	15.60	16.20	64,900	15.945	0.00%
2010-03-19	0	0.270	0.265	0.270	0.265	0.295	23,756,488	6,661,760	0.2804	16.20	15.90	16.20	15.90	17.70	395,941	16.825	0.00%
2010-03-18	0	0.270	0.265	0.270	0.265	0.270	1,650,000	438,180	0.2656	16.20	15.90	16.20	15.90	16.20	27,500	15.934	3.85%
2010-03-17	0	0.260	0.260	0.265	0.260	0.265	1,010,000	263,500	0.2609	15.60	15.60	15.90	15.60	15.90	16,833	15.653	0.00%
2010-03-16	0	0.260	0.260	0.265	0.260	0.265	1,510,000	393,600	0.2607	15.60	15.60	15.90	15.60	15.90	25,167	15.640	0.00%
2010-03-15	0	0.260	0.260	0.265	0.260	0.265	1,784,000	466,080	0.2613	15.60	15.60	15.90	15.60	15.90	29,733	15.675	-1.89%
2010-03-12	0	0.265	0.260	0.265	0.260	0.280	4,616,000	1,241,880	0.2690	15.90	15.60	15.90	15.60	16.80	76,933	16.142	-3.64%
2010-03-11	0	0.275	0.270	0.275	0.265	0.275	5,241,800	1,409,515	0.2689	16.50	16.20	16.50	15.90	16.50	87,363	16.134	1.85%
2010-03-10	0	0.270	0.270	0.275	0.265	0.280	10,802,000	2,933,740	0.2716	16.20	16.20	16.50	15.90	16.80	180,033	16.296	0.00%
2010-03-09	0	0.270	0.265	0.270	0.255	0.270	9,246,000	2,424,410	0.2622	16.20	15.90	16.20	15.30	16.20	154,100	15.733	8.00%
2010-03-08	0	0.250	0.250	0.255	0.249	0.260	6,828,000	1,731,410	0.2536	15.00	15.00	15.30	14.94	15.60	113,800	15.214	-1.96%
2010-03-05	0	0.255	0.250	0.255	0.249	0.255	1,388,190	347,598	0.2504	15.30	15.00	15.30	14.94	15.30	23,137	15.024	2.00%
2010-03-04	0	0.250	0.248	0.250	0.248	0.250	3,795,835	948,872	0.2500	15.00	14.88	15.00	14.88	15.00	63,264	14.999	-1.96%
2010-03-03	0	0.255	0.250	0.255	0.247	0.255	7,614,064	1,908,475	0.2507	15.30	15.00	15.30	14.82	15.30	126,901	15.039	0.00%
2010-03-02	0	0.255	0.250	0.255	0.250	0.260	2,440,000	618,280	0.2534	15.30	15.00	15.30	15.00	15.60	40,667	15.204	2.00%
2010-03-01	0	0.250	0.250	0.255	0.250	0.260	3,326,000	849,330	0.2554	15.00	15.00	15.30	15.00	15.60	55,433	15.322	-1.96%
2010-02-26	0	0.255	0.255	0.260	0.250	0.260	2,556,000	659,760	0.2581	15.30	15.30	15.60	15.00	15.60	42,600	15.487	2.00%
2010-02-25	0	0.250	0.250	0.260	0.250	0.265	4,378,000	1,125,770	0.2571	15.00	15.00	15.60	15.00	15.90	72,967	15.429	-1.96%
2010-02-24	0	0.255	0.255	0.260	0.255	0.285	44,372,000	12,118,260	0.2731	15.30	15.30	15.60	15.30	17.10	739,533	16.386	-5.56%
2010-02-23	0	0.270	0.265	0.270	0.246	0.270	14,936,000	3,945,140	0.2641	16.20	15.90	16.20	14.76	16.20	248,933	15.848	5.88%
2010-02-22	0	0.255	0.250	0.255	0.244	0.255	3,546,000	886,584	0.2500	15.30	15.00	15.30	14.64	15.30	59,100	15.001	4.08%
2010-02-19	0	0.245	0.241	0.245	0.240	0.248	1,628,000	394,176	0.2421	14.70	14.46	14.70	14.40	14.88	27,133	14.527	-1.61%
2010-02-18	0	0.249	0.245	0.249	0.245	0.255	1,466,000	360,208	0.2457	14.94	14.70	14.94	14.70	15.30	24,433	14.742	-0.40%
2010-02-17	0	0.250	0.249	0.250	0.250	0.260	1,578,000	400,140	0.2536	15.00	14.94	15.00	15.00	15.60	26,300	15.214	-1.96%
2010-02-12	0	0.255	0.250	0.260	0.250	0.260	1,794,000	456,620	0.2545	15.30	15.00	15.60	15.00	15.60	29,900	15.272	0.00%
2010-02-11	0	0.255	0.250	0.255	0.248	0.285	29,480,000	7,747,470	0.2628	15.30	15.00	15.30	14.88	17.10	491,333	15.768	2.82%
2010-02-10	0	0.248	0.248	0.249	0.238	0.250	1,522,000	371,452	0.2441	14.88	14.88	14.94	14.28	15.00	25,367	14.643	1.22%
2010-02-09	0	0.245	0.240	0.245	0.235	0.245	1,404,000	339,044	0.2415	14.70	14.40	14.70	14.10	14.70	23,400	14.489	-2.00%
2010-02-08	0	0.250	0.245	0.250	0.244	0.255	874,000	216,756	0.2480	15.00	14.70	15.00	14.64	15.30	14,567	14.880	0.00%
2010-02-05	0	0.250	0.247	0.255	0.240	0.255	3,078,000	761,124	0.2473	15.00	14.82	15.30	14.40	15.30	51,300	14.837	-3.85%
2010-02-04	0	0.260	0.250	0.260	0.250	0.265	2,572,000	659,950	0.2566	15.60	15.00	15.60	15.00	15.90	42,867	15.395	-1.89%
2010-02-03	0	0.265	0.255	0.265	0.250	0.275	11,430,000	2,990,540	0.2616	15.90	15.30	15.90	15.00	16.50	190,500	15.698	6.00%
2010-02-02	0	0.250	0.250	0.255	0.249	0.260	3,860,000	981,196	0.2542	15.00	15.00	15.30	14.94	15.60	64,333	15.252	-1.96%
2010-02-01	0	0.255	0.250	0.255	0.242	0.280	16,774,000	4,249,798	0.2534	15.30	15.00	15.30	14.52	16.80	279,567	15.201	0.00%
2010-01-29	0	0.255	0.250	0.255	0.250	0.275	6,540,000	1,688,170	0.2581	15.30	15.00	15.30	15.00	16.50	109,000	15.488	-7.27%
2010-01-28	0	0.275	0.265	0.275	0.265	0.285	4,046,000	1,110,620	0.2745	16.50	15.90	16.50	15.90	17.10	67,433	16.470	0.00%
2010-01-27	0	0.275	0.270	0.275	0.260	0.290	10,224,000	2,814,330	0.2753	16.50	16.20	16.50	15.60	17.40	170,400	16.516	-3.51%
2010-01-26	0	0.285	0.280	0.285	0.275	0.315	13,904,000	3,996,080	0.2874	17.10	16.80	17.10	16.50	18.90	231,733	17.244	-9.52%
2010-01-25	0	0.315	0.310	0.315	0.300	0.330	21,490,277	6,858,382	0.3191	18.90	18.60	18.90	18.00	19.80	358,171	19.148	1.61%
2010-01-22	0	0.310	0.310	0.315	0.270	0.315	25,632,000	7,468,200	0.2914	18.60	18.60	18.90	16.20	18.90	427,200	17.482	5.08%
2010-01-21	0	0.295	0.290	0.295	0.270	0.360	115,594,000	37,236,596	0.3221	17.70	17.40	17.70	16.20	21.60	1,926,567	19.328	5.36%
2010-01-20	0	0.280	0.275	0.280	0.260	0.295	10,198,000	2,849,820	0.2794	16.80	16.50	16.80	15.60	17.70	169,967	16.767	1.82%
2010-01-19	0	0.275	0.270	0.275	0.260	0.290	6,520,000	1,752,870	0.2688	16.50	16.20	16.50	15.60	17.40	108,667	16.131	1.85%
2010-01-18	0	0.270	0.265	0.270	0.260	0.280	10,000,000	2,694,400	0.2694	16.20	15.90	16.20	15.60	16.80	166,667	16.166	-5.26%
2010-01-15	0	0.285	0.280	0.285	0.270	0.315	50,524,000	14,564,590	0.2883	17.10	16.80	17.10	16.20	18.90	842,067	17.296	5.56%
2010-01-14	0	0.270	0.265	0.270	0.230	0.295	88,248,000	23,142,582	0.2622	16.20	15.90	16.20	13.80	17.70	1,470,800	15.735	17.90%
2010-01-13	0	0.229	0.227	0.228	0.225	0.242	17,965,500	4,189,728	0.2332	13.74	13.62	13.68	13.50	14.52	299,425	13.993	-2.97%
2010-01-12	0	0.236	0.233	0.236	0.215	0.237	14,230,000	3,275,126	0.2302	14.16	13.98	14.16	12.90	14.22	237,167	13.809	7.76%
2010-01-11	0	0.219	0.217	0.220	0.215	0.221	1,548,268	338,331	0.2185	13.14	13.02	13.20	12.90	13.26	25,804	13.111	3.30%
2010-01-08	0	0.212	0.212	0.216	0.211	0.220	2,372,000	506,918	0.2137	12.72	12.72	12.96	12.66	13.20	39,533	12.823	-3.64%
2010-01-07	0	0.220	0.215	0.220	0.215	0.230	5,872,000	1,297,662	0.2210	13.20	12.90	13.20	12.90	13.80	97,867	13.259	-2.65%
2010-01-06	0	0.226	0.225	0.226	0.210	0.226	10,136,500	2,205,336	0.2176	13.56	13.50	13.56	12.60	13.56	168,942	13.054	7.62%
2010-01-05	0	0.210	0.206	0.210	0.200	0.210	3,616,000	740,792	0.2049	12.60	12.36	12.60	12.00	12.60	60,267	12.292	5.00%
2010-01-04	0	0.200	0.199	0.200	0.197	0.201	362,000	72,082	0.1991	12.00	11.94	12.00	11.82	12.06	6,033	11.947	1.01%
2009-12-31	0	0.198	0.193	0.198	0.198	0.199	26,000	5,150	0.1981	11.88	11.58	11.88	11.88	11.94	433	11.885	1.54%
2009-12-30	0	0.195	0.195	0.196	0.192	0.195	1,668,000	324,020	0.1943	11.70	11.70	11.76	11.52	11.70	27,800	11.655	0.00%
2009-12-29	0	0.195	0.194	0.200	-	-	0	0	-	11.70	11.64	12.00	-	-	0	-	0.00%
2009-12-28	0	0.195	0.193	0.198	0.191	0.205	774,000	150,288	0.1942	11.70	11.58	11.88	11.46	12.30	12,900	11.650	0.00%
2009-12-24	0	0.195	0.192	0.195	0.188	0.200	1,056,000	202,558	0.1918	11.70	11.52	11.70	11.28	12.00	17,600	11.509	-0.51%
2009-12-23	0	0.196	0.193	0.196	0.185	0.202	878,000	168,554	0.1920	11.76	11.58	11.76	11.10	12.12	14,633	11.518	1.03%
2009-12-22	0	0.194	0.190	0.194	0.191	0.202	254,000	49,302	0.1941	11.64	11.40	11.64	11.46	12.12	4,233	11.646	-0.51%
2009-12-21	0	0.195	0.186	0.195	0.195	0.197	204,000	39,784	0.1950	11.70	11.16	11.70	11.70	11.82	3,400	11.701	1.04%
2009-12-18	0	0.193	0.188	0.193	0.188	0.195	1,332,000	253,404	0.1902	11.58	11.28	11.58	11.28	11.70	22,200	11.415	-2.53%
2009-12-17	0	0.198	0.194	0.198	0.188	0.198	982,000	186,570	0.1900	11.88	11.64	11.88	11.28	11.88	16,367	11.399	2.06%
2009-12-16	0	0.194	0.194	0.198	0.194	0.209	1,136,000	223,550	0.1968	11.64	11.64	11.88	11.64	12.54	18,933	11.807	-2.02%
2009-12-15	0	0.198	0.198	0.200	0.197	0.199	1,051,500	206,949	0.1968	11.88	11.88	12.00	11.82	11.94	17,525	11.809	0.00%
2009-12-14	0	0.198	0.198	0.200	0.193	0.200	766,000	151,248	0.1975	11.88	11.88	12.00	11.58	12.00	12,767	11.847	-1.49%
2009-12-11	0	0.201	0.199	0.201	0.199	0.203	1,152,000	230,636	0.2002	12.06	11.94	12.06	11.94	12.18	19,200	12.012	1.01%
2009-12-10	0	0.199	0.197	0.199	0.197	0.205	2,306,000	460,846	0.1998	11.94	11.82	11.94	11.82	12.30	38,433	11.991	-1.00%
2009-12-09	0	0.201	0.201	0.202	0.200	0.205	3,530,000	709,704	0.2010	12.06	12.06	12.12	12.00	12.30	58,833	12.063	-2.43%
2009-12-08	0	0.206	0.206	0.208	0.205	0.213	2,118,000	439,568	0.2075	12.36	12.36	12.48	12.30	12.78	35,300	12.452	0.49%
2009-12-07	0	0.205	0.205	0.210	0.205	0.207	770,000	158,088	0.2053	12.30	12.30	12.60	12.30	12.42	12,833	12.319	-0.49%
2009-12-04	0	0.206	0.206	0.210	0.206	0.213	2,238,000	467,654	0.2090	12.36	12.36	12.60	12.36	12.78	37,300	12.538	-2.83%
2009-12-03	0	0.212	0.208	0.212	0.205	0.212	1,724,000	358,936	0.2082	12.72	12.48	12.72	12.30	12.72	28,733	12.492	1.44%
2009-12-02	0	0.209	0.206	0.209	0.203	0.210	2,318,000	483,584	0.2086	12.54	12.36	12.54	12.18	12.60	38,633	12.517	3.47%
2009-12-01	0	0.202	0.202	0.204	0.201	0.205	1,850,000	373,570	0.2019	12.12	12.12	12.24	12.06	12.30	30,833	12.116	0.00%
2009-11-30	0	0.202	0.202	0.203	0.197	0.220	13,572,000	2,789,128	0.2055	12.12	12.12	12.18	11.82	13.20	226,200	12.330	-9.01%
2009-11-27	0	0.222	0.220	0.223	0.218	0.231	5,130,055	1,149,180	0.2240	13.32	13.20	13.38	13.08	13.86	85,501	13.441	-4.72%
2009-11-26	0	0.233	0.229	0.234	0.220	0.233	2,606,000	589,856	0.2263	13.98	13.74	14.04	13.20	13.98	43,433	13.581	5.43%
2009-11-25	0	0.221	0.220	0.221	0.220	0.223	1,132,000	250,870	0.2216	13.26	13.20	13.26	13.20	13.38	18,867	13.297	-0.45%
2009-11-24	0	0.222	0.221	0.222	0.220	0.228	3,508,000	780,654	0.2225	13.32	13.26	13.32	13.20	13.68	58,467	13.352	-2.20%
2009-11-23	0	0.227	0.224	0.225	0.221	0.233	3,698,000	832,598	0.2251	13.62	13.44	13.50	13.26	13.98	61,633	13.509	2.25%
2009-11-20	0	0.222	0.220	0.222	0.220	0.226	800,000	178,172	0.2227	13.32	13.20	13.32	13.20	13.56	13,333	13.363	1.37%
2009-11-19	0	0.219	0.219	0.225	0.218	0.230	2,536,000	558,512	0.2202	13.14	13.14	13.50	13.08	13.80	42,267	13.214	-0.90%
2009-11-18	0	0.221	0.220	0.223	0.220	0.226	3,666,000	816,566	0.2227	13.26	13.20	13.38	13.20	13.56	61,100	13.364	-2.21%
2009-11-17	0	0.226	0.226	0.231	0.225	0.233	3,982,000	910,488	0.2287	13.56	13.56	13.86	13.50	13.98	66,367	13.719	-1.74%
2009-11-16	0	0.230	0.226	0.230	0.220	0.230	2,226,000	504,060	0.2264	13.80	13.56	13.80	13.20	13.80	37,100	13.587	1.32%
2009-11-13	0	0.227	0.224	0.227	0.224	0.240	6,466,000	1,486,268	0.2299	13.62	13.44	13.62	13.44	14.40	107,767	13.792	-1.30%
2009-11-12	0	0.230	0.228	0.230	0.228	0.240	3,886,000	897,328	0.2309	13.80	13.68	13.80	13.68	14.40	64,767	13.855	-2.13%
2009-11-11	0	0.235	0.232	0.235	0.230	0.242	1,632,000	380,240	0.2330	14.10	13.92	14.10	13.80	14.52	27,200	13.979	2.17%
2009-11-10	0	0.230	0.233	0.234	0.230	0.242	7,684,000	1,820,490	0.2369	13.80	13.98	14.04	13.80	14.52	128,067	14.215	-1.71%
2009-11-09	0	0.234	0.232	0.234	0.229	0.245	10,568,000	2,469,368	0.2337	14.04	13.92	14.04	13.74	14.70	176,133	14.020	-2.90%
2009-11-06	0	0.241	0.245	0.247	0.225	0.280	95,940,000	24,577,134	0.2562	14.46	14.70	14.82	13.50	16.80	1,599,000	15.370	7.11%
2009-11-05	0	0.225	0.226	0.228	0.205	0.228	14,082,000	3,053,642	0.2168	13.50	13.56	13.68	12.30	13.68	234,700	13.011	9.76%
2009-11-04	0	0.205	0.204	0.205	0.204	0.210	1,190,000	245,148	0.2060	12.30	12.24	12.30	12.24	12.60	19,833	12.360	0.99%
2009-11-03	0	0.203	0.203	0.208	0.202	0.209	438,018	90,135	0.2058	12.18	12.18	12.48	12.12	12.54	7,300	12.347	-1.46%
2009-11-02	0	0.206	0.202	0.206	0.199	0.206	2,206,000	444,538	0.2015	12.36	12.12	12.36	11.94	12.36	36,767	12.091	-0.96%
2009-10-30	0	0.208	0.207	0.208	0.207	0.216	1,834,000	384,600	0.2097	12.48	12.42	12.48	12.42	12.96	30,567	12.582	0.00%
2009-10-29	0	0.208	0.207	0.209	0.202	0.208	918,000	186,708	0.2034	12.48	12.42	12.54	12.12	12.48	15,300	12.203	0.48%
2009-10-28	0	0.207	0.207	0.210	0.206	0.215	1,824,000	383,260	0.2101	12.42	12.42	12.60	12.36	12.90	30,400	12.607	1.47%
2009-10-27	0	0.204	0.204	0.208	0.202	0.205	1,698,000	347,022	0.2044	12.24	12.24	12.48	12.12	12.30	28,300	12.262	-1.92%
2009-10-23	0	0.208	0.205	0.208	0.208	0.211	2,390,000	499,842	0.2091	12.48	12.30	12.48	12.48	12.66	39,833	12.548	0.97%
2009-10-22	0	0.206	0.204	0.206	0.204	0.210	1,826,000	377,038	0.2065	12.36	12.24	12.36	12.24	12.60	30,433	12.389	-0.96%
2009-10-21	0	0.208	0.207	0.208	0.200	0.209	3,400,000	695,986	0.2047	12.48	12.42	12.48	12.00	12.54	56,667	12.282	2.97%
2009-10-20	0	0.202	0.202	0.204	0.201	0.206	1,302,500	264,901	0.2034	12.12	12.12	12.24	12.06	12.36	21,708	12.203	1.00%
2009-10-19	0	0.200	0.200	0.202	0.200	0.204	1,524,000	305,516	0.2005	12.00	12.00	12.12	12.00	12.24	25,400	12.028	-1.48%
2009-10-16	0	0.203	0.201	0.205	0.203	0.208	700,000	143,630	0.2052	12.18	12.06	12.30	12.18	12.48	11,667	12.311	-2.40%
2009-10-15	0	0.208	0.208	0.210	0.206	0.211	970,000	201,842	0.2081	12.48	12.48	12.60	12.36	12.66	16,167	12.485	-0.95%
2009-10-14	0	0.210	0.206	0.210	0.207	0.212	1,452,000	302,064	0.2080	12.60	12.36	12.60	12.42	12.72	24,200	12.482	-0.47%
2009-10-13	0	0.211	0.209	0.211	0.208	0.216	3,960,000	829,906	0.2096	12.66	12.54	12.66	12.48	12.96	66,000	12.574	1.44%
2009-10-12	0	0.208	0.208	0.214	0.205	0.218	1,894,000	392,898	0.2074	12.48	12.48	12.84	12.30	13.08	31,567	12.447	0.00%
2009-10-09	0	0.208	0.205	0.208	0.202	0.210	2,343,000	481,198	0.2054	12.48	12.30	12.48	12.12	12.60	39,050	12.323	4.00%
2009-10-08	0	0.200	0.200	0.202	0.199	0.202	1,108,000	222,226	0.2006	12.00	12.00	12.12	11.94	12.12	18,467	12.034	-1.96%
2009-10-07	0	0.204	0.202	0.204	0.197	0.207	6,248,000	1,269,330	0.2032	12.24	12.12	12.24	11.82	12.42	104,133	12.189	2.00%
2009-10-06	0	0.200	0.198	0.200	0.195	0.200	830,000	163,128	0.1965	12.00	11.88	12.00	11.70	12.00	13,833	11.792	-0.50%
2009-10-05	0	0.201	0.200	0.201	0.194	0.201	922,000	182,478	0.1979	12.06	12.00	12.06	11.64	12.06	15,367	11.875	1.52%
2009-10-02	0	0.198	0.194	0.198	0.194	0.198	470,000	91,810	0.1953	11.88	11.64	11.88	11.64	11.88	7,833	11.720	0.00%
2009-09-30	0	0.198	0.195	0.198	0.198	0.199	160,000	31,780	0.1986	11.88	11.70	11.88	11.88	11.94	2,667	11.918	-1.98%
2009-09-29	0	0.202	0.197	0.202	0.196	0.202	462,000	91,144	0.1973	12.12	11.82	12.12	11.76	12.12	7,700	11.837	1.00%
2009-09-28	0	0.200	0.198	0.199	0.192	0.207	714,000	142,070	0.1990	12.00	11.88	11.94	11.52	12.42	11,900	11.939	0.00%
2009-09-25	0	0.200	0.195	0.200	0.194	0.200	1,030,000	202,080	0.1962	12.00	11.70	12.00	11.64	12.00	17,167	11.772	1.01%
2009-09-24	0	0.198	0.195	0.198	0.194	0.200	4,348,000	856,908	0.1971	11.88	11.70	11.88	11.64	12.00	72,467	11.825	-3.41%
2009-09-23	0	0.205	0.205	0.211	0.204	0.217	1,896,000	392,326	0.2069	12.30	12.30	12.66	12.24	13.02	31,600	12.415	-4.65%
2009-09-22	0	0.215	0.213	0.215	0.212	0.220	2,148,000	461,924	0.2150	12.90	12.78	12.90	12.72	13.20	35,800	12.903	-1.38%
2009-09-21	0	0.218	0.214	0.218	0.212	0.225	2,044,000	443,916	0.2172	13.08	12.84	13.08	12.72	13.50	34,067	13.031	-0.91%
2009-09-18	0	0.220	0.219	0.225	0.206	0.232	25,430,000	5,674,900	0.2232	13.20	13.14	13.50	12.36	13.92	423,833	13.389	7.84%
2009-09-17	0	0.204	0.203	0.204	0.204	0.215	2,384,000	494,686	0.2075	12.24	12.18	12.24	12.24	12.90	39,733	12.450	-1.92%
2009-09-16	0	0.208	0.205	0.208	0.199	0.209	4,392,000	902,094	0.2054	12.48	12.30	12.48	11.94	12.54	73,200	12.324	4.52%
2009-09-15	0	0.199	0.196	0.199	-	-	0	0	-	11.94	11.76	11.94	-	-	0	-	0.00%
2009-09-14	0	0.199	0.196	0.199	0.196	0.204	744,000	147,906	0.1988	11.94	11.76	11.94	11.76	12.24	12,400	11.928	-1.00%
2009-09-11	0	0.201	0.197	0.201	0.197	0.202	758,000	151,188	0.1995	12.06	11.82	12.06	11.82	12.12	12,633	11.967	0.50%
2009-09-10	0	0.200	0.196	0.200	0.195	0.204	1,298,000	256,566	0.1977	12.00	11.76	12.00	11.70	12.24	21,633	11.860	1.52%
2009-09-09	0	0.197	0.196	0.197	0.195	0.200	958,000	187,730	0.1960	11.82	11.76	11.82	11.70	12.00	15,967	11.758	-1.99%
2009-09-08	0	0.201	0.197	0.201	0.195	0.204	1,610,000	316,446	0.1966	12.06	11.82	12.06	11.70	12.24	26,833	11.793	0.50%
2009-09-07	0	0.200	0.199	0.200	0.197	0.205	1,708,000	340,420	0.1993	12.00	11.94	12.00	11.82	12.30	28,467	11.959	-0.99%
2009-09-04	0	0.202	0.201	0.202	0.194	0.207	5,124,000	1,031,806	0.2014	12.12	12.06	12.12	11.64	12.42	85,400	12.082	4.12%
2009-09-03	0	0.194	0.192	0.194	0.192	0.196	122,000	23,828	0.1953	11.64	11.52	11.64	11.52	11.76	2,033	11.719	0.00%
2009-09-02	0	0.194	0.190	0.195	0.194	0.194	100,000	19,400	0.1940	11.64	11.40	11.70	11.64	11.64	1,667	11.640	1.04%
2009-09-01	0	0.192	0.190	0.193	0.186	0.198	1,158,000	220,768	0.1906	11.52	11.40	11.58	11.16	11.88	19,300	11.439	2.13%
2009-08-31	0	0.188	0.185	0.188	0.185	0.200	702,000	130,816	0.1863	11.28	11.10	11.28	11.10	12.00	11,700	11.181	-3.09%
2009-08-28	0	0.194	0.192	0.194	0.191	0.198	1,176,000	227,390	0.1934	11.64	11.52	11.64	11.46	11.88	19,600	11.602	-3.00%
2009-08-27	0	0.200	0.199	0.201	0.199	0.204	454,000	91,402	0.2013	12.00	11.94	12.06	11.94	12.24	7,567	12.080	-1.96%
2009-08-26	0	0.204	0.198	0.204	0.197	0.204	426,000	84,280	0.1978	12.24	11.88	12.24	11.82	12.24	7,100	11.870	0.99%
2009-08-25	0	0.202	0.196	0.202	0.192	0.202	1,048,000	205,898	0.1965	12.12	11.76	12.12	11.52	12.12	17,467	11.788	1.00%
2009-08-24	0	0.200	0.198	0.202	0.200	0.209	4,520,000	907,412	0.2008	12.00	11.88	12.12	12.00	12.54	75,333	12.045	-1.48%
2009-08-21	0	0.203	0.202	0.203	0.195	0.205	1,162,000	233,442	0.2009	12.18	12.12	12.18	11.70	12.30	19,367	12.054	1.00%
2009-08-20	0	0.201	0.200	0.201	0.195	0.203	3,390,000	677,770	0.1999	12.06	12.00	12.06	11.70	12.18	56,500	11.996	3.08%
2009-08-19	0	0.195	0.192	0.195	0.191	0.203	804,000	159,030	0.1978	11.70	11.52	11.70	11.46	12.18	13,400	11.868	-1.02%
2009-08-18	0	0.197	0.191	0.197	0.186	0.208	6,534,000	1,251,900	0.1916	11.82	11.46	11.82	11.16	12.48	108,900	11.496	0.00%
2009-08-17	0	0.197	0.195	0.197	0.193	0.209	2,780,000	552,756	0.1988	11.82	11.70	11.82	11.58	12.54	46,333	11.930	-5.74%
2009-08-14	0	0.209	0.207	0.209	0.201	0.220	2,176,000	453,336	0.2083	12.54	12.42	12.54	12.06	13.20	36,267	12.500	-4.13%
2009-08-13	0	0.218	0.212	0.218	0.210	0.222	2,634,000	572,742	0.2174	13.08	12.72	13.08	12.60	13.32	43,900	13.047	1.40%
2009-08-12	0	0.215	0.212	0.215	0.211	0.222	2,058,056	440,849	0.2142	12.90	12.72	12.90	12.66	13.32	34,301	12.852	-3.15%
2009-08-11	0	0.222	0.222	0.223	0.217	0.228	1,220,000	267,830	0.2195	13.32	13.32	13.38	13.02	13.68	20,333	13.172	-0.45%
2009-08-10	0	0.223	0.219	0.223	0.216	0.231	10,342,000	2,294,692	0.2219	13.38	13.14	13.38	12.96	13.86	172,367	13.313	0.00%
2009-08-07	0	0.223	0.222	0.223	0.221	0.250	18,244,000	4,324,744	0.2371	13.38	13.32	13.38	13.26	15.00	304,067	14.223	-10.44%
2009-08-06	0	0.249	0.248	0.249	0.220	0.249	21,574,000	5,078,988	0.2354	14.94	14.88	14.94	13.20	14.94	359,567	14.125	11.16%
2009-08-05	0	0.224	0.222	0.225	0.218	0.237	31,136,000	7,091,586	0.2278	13.44	13.32	13.50	13.08	14.22	518,933	13.666	4.19%
2009-08-04	0	0.215	0.214	0.215	0.200	0.217	11,460,000	2,393,596	0.2089	12.90	12.84	12.90	12.00	13.02	191,000	12.532	4.37%
2009-08-03	0	0.206	0.205	0.206	0.198	0.206	5,288,000	1,074,898	0.2033	12.36	12.30	12.36	11.88	12.36	88,133	12.196	4.04%
2009-07-31	0	0.198	0.196	0.198	0.193	0.199	2,720,000	532,926	0.1959	11.88	11.76	11.88	11.58	11.94	45,333	11.756	2.06%
2009-07-30	0	0.194	0.194	0.195	0.190	0.195	4,200,000	812,080	0.1934	11.64	11.64	11.70	11.40	11.70	70,000	11.601	2.11%
2009-07-29	0	0.190	0.190	0.193	0.190	0.198	2,904,000	558,234	0.1922	11.40	11.40	11.58	11.40	11.88	48,400	11.534	-3.55%
2009-07-28	0	0.197	0.197	0.198	0.191	0.200	4,720,000	929,790	0.1970	11.82	11.82	11.88	11.46	12.00	78,667	11.819	4.23%
2009-07-27	0	0.189	0.187	0.189	0.186	0.193	4,012,000	754,654	0.1881	11.34	11.22	11.34	11.16	11.58	66,867	11.286	2.16%
2009-07-24	0	0.185	0.184	0.185	0.185	0.193	6,486,086	1,212,831	0.1870	11.10	11.04	11.10	11.10	11.58	108,101	11.219	-4.15%
2009-07-23	0	0.193	0.193	0.194	0.190	0.196	4,306,000	832,950	0.1934	11.58	11.58	11.64	11.40	11.76	71,767	11.606	0.00%
2009-07-22	0	0.193	0.193	0.194	0.192	0.202	5,480,000	1,079,802	0.1970	11.58	11.58	11.64	11.52	12.12	91,333	11.823	-3.98%
2009-07-21	0	0.201	0.201	0.202	0.188	0.206	8,178,000	1,624,354	0.1986	12.06	12.06	12.12	11.28	12.36	136,300	11.917	5.79%
2009-07-20	0	0.190	0.190	0.191	0.188	0.194	6,957,946	1,331,097	0.1913	11.40	11.40	11.46	11.28	11.64	115,966	11.478	2.15%
2009-07-17	0	0.186	0.184	0.186	0.182	0.188	2,894,000	532,476	0.1840	11.16	11.04	11.16	10.92	11.28	48,233	11.040	0.54%
2009-07-16	0	0.185	0.183	0.185	0.183	0.190	3,316,000	616,828	0.1860	11.10	10.98	11.10	10.98	11.40	55,267	11.161	-0.54%
2009-07-15	0	0.186	0.182	0.186	0.173	0.186	3,918,000	703,370	0.1795	11.16	10.92	11.16	10.38	11.16	65,300	10.771	7.51%
2009-07-14	0	0.173	0.171	0.173	0.170	0.175	1,558,000	268,310	0.1722	10.38	10.26	10.38	10.20	10.50	25,967	10.333	0.00%
2009-07-13	0	0.173	0.170	0.173	0.167	0.175	4,518,000	764,918	0.1693	10.38	10.20	10.38	10.02	10.50	75,300	10.158	-1.70%
2009-07-10	0	0.176	0.176	0.179	0.175	0.182	2,832,000	501,682	0.1771	10.56	10.56	10.74	10.50	10.92	47,200	10.629	-2.22%
2009-07-09	0	0.180	0.180	0.181	0.179	0.186	1,330,000	239,068	0.1798	10.80	10.80	10.86	10.74	11.16	22,167	10.785	-1.64%
2009-07-08	0	0.183	0.181	0.183	0.180	0.190	5,162,000	951,616	0.1844	10.98	10.86	10.98	10.80	11.40	86,033	11.061	-3.17%
2009-07-07	0	0.189	0.189	0.191	0.187	0.192	5,080,000	960,568	0.1891	11.34	11.34	11.46	11.22	11.52	84,667	11.345	1.07%
2009-07-06	0	0.187	0.186	0.187	0.182	0.188	2,640,000	490,890	0.1859	11.22	11.16	11.22	10.92	11.28	44,000	11.157	3.89%
2009-07-03	0	0.180	0.180	0.181	0.178	0.181	2,704,000	485,284	0.1795	10.80	10.80	10.86	10.68	10.86	45,067	10.768	1.12%
2009-07-02	0	0.178	0.178	0.180	0.176	0.187	3,722,000	672,590	0.1807	10.68	10.68	10.80	10.56	11.22	62,033	10.842	-4.81%
2009-06-30	0	0.187	0.185	0.187	0.185	0.195	3,606,000	684,686	0.1899	11.22	11.10	11.22	11.10	11.70	60,100	11.392	-3.11%
2009-06-29	0	0.193	0.192	0.194	0.191	0.199	3,238,000	630,316	0.1947	11.58	11.52	11.64	11.46	11.94	53,967	11.680	2.12%
2009-06-26	0	0.189	0.186	0.189	0.182	0.190	2,270,000	421,538	0.1857	11.34	11.16	11.34	10.92	11.40	37,833	11.142	2.16%
2009-06-25	0	0.185	0.185	0.188	0.181	0.185	2,852,000	524,322	0.1838	11.10	11.10	11.28	10.86	11.10	47,533	11.031	2.21%
2009-06-24	0	0.181	0.181	0.184	0.179	0.185	1,362,000	246,402	0.1809	10.86	10.86	11.04	10.74	11.10	22,700	10.855	0.56%
2009-06-23	0	0.180	0.177	0.180	0.177	0.182	2,254,000	402,498	0.1786	10.80	10.62	10.80	10.62	10.92	37,567	10.714	-2.70%
2009-06-22	0	0.185	0.183	0.186	0.185	0.189	2,630,000	490,900	0.1867	11.10	10.98	11.16	11.10	11.34	43,833	11.199	-0.54%
2009-06-19	0	0.186	0.185	0.188	0.185	0.193	1,100,000	206,660	0.1879	11.16	11.10	11.28	11.10	11.58	18,333	11.272	-2.62%
2009-06-18	0	0.191	0.189	0.191	0.189	0.196	2,180,000	416,254	0.1909	11.46	11.34	11.46	11.34	11.76	36,333	11.457	-0.52%
2009-06-17	0	0.192	0.190	0.192	0.186	0.192	1,414,000	266,488	0.1885	11.52	11.40	11.52	11.16	11.52	23,567	11.308	2.13%
2009-06-16	0	0.188	0.188	0.190	0.181	0.192	5,534,185	1,024,991	0.1852	11.28	11.28	11.40	10.86	11.52	92,236	11.113	-1.05%
2009-06-15	0	0.190	0.190	0.191	0.190	0.204	3,392,000	653,666	0.1927	11.40	11.40	11.46	11.40	12.24	56,533	11.562	-4.52%
2009-06-12	0	0.199	0.199	0.203	0.196	0.210	4,494,000	910,386	0.2026	11.94	11.94	12.18	11.76	12.60	74,900	12.155	-2.93%
2009-06-11	0	0.205	0.205	0.209	0.200	0.211	8,864,000	1,825,520	0.2059	12.30	12.30	12.54	12.00	12.66	147,733	12.357	3.02%
2009-06-10	0	0.199	0.199	0.201	0.191	0.202	7,748,138	1,519,499	0.1961	11.94	11.94	12.06	11.46	12.12	129,136	11.767	2.58%
2009-06-09	0	0.194	0.193	0.194	0.180	0.220	23,306,000	4,521,238	0.1940	11.64	11.58	11.64	10.80	13.20	388,433	11.640	-8.06%
2009-06-08	0	0.211	0.210	0.212	0.209	0.233	8,994,000	1,962,004	0.2181	12.66	12.60	12.72	12.54	13.98	149,900	13.089	-4.52%
2009-06-05	0	0.221	0.216	0.221	0.205	0.233	18,752,000	4,051,432	0.2161	13.26	12.96	13.26	12.30	13.98	312,533	12.963	0.91%
2009-06-04	0	0.219	0.215	0.219	0.208	0.238	36,302,000	8,155,884	0.2247	13.14	12.90	13.14	12.48	14.28	605,033	13.480	2.82%
2009-06-03	0	0.213	0.211	0.213	0.183	0.250	63,310,000	13,838,862	0.2186	12.78	12.66	12.78	10.98	15.00	1,055,167	13.115	18.99%
2009-06-02	0	0.179	0.179	0.180	0.179	0.189	20,816,615	3,831,534	0.1841	10.74	10.74	10.80	10.74	11.34	346,944	11.044	0.00%
2009-06-01	0	0.179	0.178	0.180	0.177	0.184	11,616,000	2,084,158	0.1794	10.74	10.68	10.80	10.62	11.04	193,600	10.765	-1.10%
2009-05-29	0	0.181	0.181	0.183	0.174	0.188	17,620,000	3,183,750	0.1807	10.86	10.86	10.98	10.44	11.28	293,667	10.841	2.26%
2009-05-27	0	0.177	0.176	0.177	0.174	0.180	6,622,000	1,177,462	0.1778	10.62	10.56	10.62	10.44	10.80	110,367	10.669	1.72%
2009-05-26	0	0.174	0.173	0.174	0.172	0.183	10,484,000	1,848,242	0.1763	10.44	10.38	10.44	10.32	10.98	174,733	10.578	-4.40%
2009-05-25	0	0.182	0.181	0.182	0.177	0.185	28,586,000	5,159,524	0.1805	10.92	10.86	10.92	10.62	11.10	476,433	10.829	2.82%
2009-05-22	0	0.177	0.177	0.179	0.176	0.190	12,894,000	2,340,632	0.1815	10.62	10.62	10.74	10.56	11.40	214,900	10.892	-1.12%
2009-05-21	0	0.179	0.179	0.182	0.164	0.188	13,872,009	2,445,641	0.1763	10.74	10.74	10.92	9.840	11.28	231,200	10.578	8.48%
2009-05-20	0	0.165	0.165	0.166	0.165	0.174	8,293,431	1,401,784	0.1690	9.900	9.900	9.960	9.900	10.44	138,224	10.141	-3.51%
2009-05-19	0	0.171	0.169	0.172	0.164	0.172	11,080,000	1,866,512	0.1685	10.26	10.14	10.32	9.840	10.32	184,667	10.107	3.64%
2009-05-18	0	0.165	0.165	0.166	0.152	0.166	5,582,000	901,364	0.1615	9.900	9.900	9.960	9.120	9.960	93,033	9.6886	5.10%
2009-05-15	0	0.157	0.155	0.157	0.150	0.157	2,892,000	446,330	0.1543	9.420	9.300	9.420	9.000	9.420	48,200	9.2600	5.37%
2009-05-14	0	0.149	0.148	0.149	0.147	0.150	1,236,000	183,936	0.1488	8.940	8.880	8.940	8.820	9.000	20,600	8.9289	-2.61%
2009-05-13	0	0.153	0.153	0.156	0.153	0.155	1,664,000	254,800	0.1531	9.180	9.180	9.360	9.180	9.300	27,733	9.1875	0.00%
2009-05-12	0	0.153	0.151	0.153	0.150	0.159	1,640,000	252,156	0.1538	9.180	9.060	9.180	9.000	9.540	27,333	9.2252	-1.92%
2009-05-11	0	0.156	0.152	0.156	0.155	0.165	4,936,000	787,188	0.1595	9.360	9.120	9.360	9.300	9.900	82,267	9.5687	0.65%
2009-05-08	0	0.155	0.154	0.155	0.152	0.155	4,322,000	660,414	0.1528	9.300	9.240	9.300	9.120	9.300	72,033	9.1682	1.97%
2009-05-07	0	0.152	0.152	0.153	0.148	0.159	3,206,000	489,194	0.1526	9.120	9.120	9.180	8.880	9.540	53,433	9.1552	-0.65%
2009-05-06	0	0.153	0.152	0.153	0.146	0.153	2,598,000	394,872	0.1520	9.180	9.120	9.180	8.760	9.180	43,300	9.1194	5.52%
2009-05-05	0	0.145	0.144	0.146	0.140	0.147	1,962,000	284,882	0.1452	8.700	8.640	8.760	8.400	8.820	32,700	8.7120	3.57%
2009-05-04	0	0.140	0.140	0.142	0.135	0.145	2,596,000	360,000	0.1387	8.400	8.400	8.520	8.100	8.700	43,267	8.3205	6.87%
2009-04-30	0	0.131	0.131	0.133	0.131	0.136	1,794,000	237,228	0.1322	7.860	7.860	7.980	7.860	8.160	29,900	7.9340	0.00%
2009-04-29	0	0.131	0.131	0.133	0.131	0.136	1,152,000	151,500	0.1315	7.860	7.860	7.980	7.860	8.160	19,200	7.8906	-2.24%
2009-04-28	0	0.134	0.131	0.134	0.130	0.140	1,957,000	260,016	0.1329	8.040	7.860	8.040	7.800	8.400	32,617	7.9719	-4.29%
2009-04-27	0	0.140	0.136	0.140	0.134	0.140	1,502,000	204,410	0.1361	8.400	8.160	8.400	8.040	8.400	25,033	8.1655	-1.41%
2009-04-24	0	0.142	0.140	0.142	0.140	0.142	350,000	49,170	0.1405	8.520	8.400	8.520	8.400	8.520	5,833	8.4291	2.90%
2009-04-23	0	0.138	0.138	0.142	0.135	0.141	1,064,000	147,776	0.1389	8.280	8.280	8.520	8.100	8.460	17,733	8.3332	-1.43%
2009-04-22	0	0.140	0.139	0.140	0.138	0.142	1,494,000	209,076	0.1399	8.400	8.340	8.400	8.280	8.520	24,900	8.3966	-1.41%
2009-04-21	0	0.142	0.142	0.144	0.140	0.143	2,850,000	402,910	0.1414	8.520	8.520	8.640	8.400	8.580	47,500	8.4823	-7.19%
2009-04-20	0	0.153	0.153	0.155	0.151	0.153	800,000	121,790	0.1522	9.180	9.180	9.300	9.060	9.180	13,333	9.1342	0.66%
2009-04-17	0	0.152	0.150	0.152	0.152	0.158	3,374,000	521,676	0.1546	9.120	9.000	9.120	9.120	9.480	56,233	9.2770	-1.30%
2009-04-16	0	0.154	0.153	0.154	0.151	0.157	3,780,000	580,078	0.1535	9.240	9.180	9.240	9.060	9.420	63,000	9.2076	3.36%
2009-04-15	0	0.149	0.146	0.149	0.146	0.149	2,564,000	379,074	0.1478	8.940	8.760	8.940	8.760	8.940	42,733	8.8707	0.00%
2009-04-14	0	0.149	0.147	0.149	0.146	0.150	1,496,000	221,872	0.1483	8.940	8.820	8.940	8.760	9.000	24,933	8.8986	2.05%
2009-04-09	0	0.146	0.143	0.146	0.144	0.149	580,000	84,742	0.1461	8.760	8.580	8.760	8.640	8.940	9,667	8.7664	-2.67%
2009-04-08	0	0.150	0.148	0.150	0.146	0.154	744,000	110,866	0.1490	9.000	8.880	9.000	8.760	9.240	12,400	8.9408	-2.60%
2009-04-07	0	0.154	0.152	0.155	0.152	0.159	2,630,000	404,300	0.1537	9.240	9.120	9.300	9.120	9.540	43,833	9.2236	-0.65%
2009-04-06	0	0.155	0.153	0.155	0.150	0.157	5,688,000	878,040	0.1544	9.300	9.180	9.300	9.000	9.420	94,800	9.2620	1.31%
2009-04-03	0	0.153	0.150	0.153	0.150	0.154	3,364,000	507,392	0.1508	9.180	9.000	9.180	9.000	9.240	56,067	9.0498	6.99%
2009-04-02	0	0.143	0.141	0.143	0.136	0.150	2,564,000	366,074	0.1428	8.580	8.460	8.580	8.160	9.000	42,733	8.5665	5.15%
2009-04-01	0	0.136	0.136	0.137	0.131	0.136	1,166,000	156,488	0.1342	8.160	8.160	8.220	7.860	8.160	19,433	8.0526	3.82%
2009-03-31	0	0.131	0.129	0.132	0.131	0.132	102,000	13,462	0.1320	7.860	7.740	7.920	7.860	7.920	1,700	7.9188	0.00%
2009-03-30	0	0.131	0.131	0.134	0.130	0.138	1,712,000	229,024	0.1338	7.860	7.860	8.040	7.800	8.280	28,533	8.0265	-7.09%
2009-03-27	0	0.141	0.141	0.143	0.132	0.145	1,810,000	253,686	0.1402	8.460	8.460	8.580	7.920	8.700	30,167	8.4095	2.17%
2009-03-26	0	0.138	0.138	0.139	0.133	0.140	850,000	115,064	0.1354	8.280	8.280	8.340	7.980	8.400	14,167	8.1222	3.76%
2009-03-25	0	0.133	0.131	0.133	0.130	0.134	30,000	3,932	0.1311	7.980	7.860	7.980	7.800	8.040	500	7.8640	0.00%
2009-03-24	0	0.133	0.130	0.133	0.128	0.133	2,744,000	357,940	0.1304	7.980	7.800	7.980	7.680	7.980	45,733	7.8267	3.10%
2009-03-23	0	0.129	0.128	0.130	0.123	0.132	862,000	110,320	0.1280	7.740	7.680	7.800	7.380	7.920	14,367	7.6789	7.50%
2009-03-20	0	0.120	0.120	0.124	0.120	0.135	3,580,400	445,023	0.1243	7.200	7.200	7.440	7.200	8.100	59,673	7.4577	-17.24%
2009-03-19	0	0.145	0.135	0.145	-	-	0	0	-	8.700	8.100	8.700	-	-	0	-	-0.68%
2009-03-18	0	0.146	0.143	0.146	0.136	0.146	1,296,000	182,914	0.1411	8.760	8.580	8.760	8.160	8.760	21,600	8.4682	5.80%
2009-03-17	0	0.138	0.149	0.150	0.136	0.150	104,000	14,236	0.1369	8.280	8.940	9.000	8.160	9.000	1,733	8.2131	0.00%
2009-03-16	0	0.138	0.137	0.138	0.132	0.140	1,012,000	138,482	0.1368	8.280	8.220	8.280	7.920	8.400	16,867	8.2104	5.34%
2009-03-13	0	0.131	0.131	0.133	0.131	0.133	934,042	123,075	0.1318	7.860	7.860	7.980	7.860	7.980	15,567	7.9060	-0.76%
2009-03-12	0	0.132	0.131	0.134	0.132	0.133	250,000	33,040	0.1322	7.920	7.860	8.040	7.920	7.980	4,167	7.9296	-1.49%
2009-03-11	0	0.134	0.133	0.134	0.133	0.134	480,000	63,750	0.1328	8.040	7.980	8.040	7.980	8.040	8,000	7.9687	-0.74%
2009-03-10	0	0.135	0.133	0.136	0.132	0.136	280,000	37,672	0.1345	8.100	7.980	8.160	7.920	8.160	4,667	8.0726	1.50%
2009-03-09	0	0.133	0.133	0.134	0.131	0.138	1,171,427	156,800	0.1339	7.980	7.980	8.040	7.860	8.280	19,524	8.0312	-4.32%
2009-03-06	0	0.139	0.140	0.141	0.139	0.146	1,504,000	212,594	0.1414	8.340	8.400	8.460	8.340	8.760	25,067	8.4811	-5.44%
2009-03-05	0	0.147	0.146	0.148	0.147	0.148	440,000	64,860	0.1474	8.820	8.760	8.880	8.820	8.880	7,333	8.8445	-2.00%
2009-03-04	0	0.150	0.149	0.150	0.146	0.160	1,020,000	151,274	0.1483	9.000	8.940	9.000	8.760	9.600	17,000	8.8985	0.00%
2009-03-03	0	0.150	0.143	0.150	0.137	0.155	5,040,000	738,864	0.1466	9.000	8.580	9.000	8.220	9.300	84,000	8.7960	-3.85%
2009-03-02	0	0.156	0.156	0.159	0.156	0.165	1,436,000	228,574	0.1592	9.360	9.360	9.540	9.360	9.900	23,933	9.5504	-4.88%
2009-02-27	0	0.164	0.162	0.165	-	-	0	0	-	9.840	9.720	9.900	-	-	0	-	0.00%
2009-02-26	0	0.164	0.164	0.166	0.162	0.167	1,073,310	175,103	0.1631	9.840	9.840	9.960	9.720	10.02	17,889	9.7886	0.00%
2009-02-25	0	0.164	0.164	0.166	0.162	0.168	642,000	105,830	0.1648	9.840	9.840	9.960	9.720	10.08	10,700	9.8907	-2.38%
2009-02-24	0	0.168	0.162	0.168	0.162	0.170	56,000	9,102	0.1625	10.08	9.720	10.08	9.720	10.20	933	9.7521	-1.18%
2009-02-23	0	0.170	0.165	0.172	-	-	0	0	-	10.20	9.900	10.32	-	-	0	-	0.00%
2009-02-20	0	0.170	0.170	0.174	0.168	0.182	3,934,231	689,445	0.1752	10.20	10.20	10.44	10.08	10.92	65,571	10.515	-2.86%
2009-02-19	0	0.175	0.171	0.175	0.165	0.178	2,810,000	474,080	0.1687	10.50	10.26	10.50	9.900	10.68	46,833	10.123	6.71%
2009-02-18	0	0.164	0.164	0.166	0.162	0.166	308,000	50,408	0.1637	9.840	9.840	9.960	9.720	9.960	5,133	9.8197	-0.61%
2009-02-17	0	0.165	0.165	0.166	0.160	0.170	2,302,000	380,366	0.1652	9.900	9.900	9.960	9.600	10.20	38,367	9.9140	0.61%
2009-02-16	0	0.164	0.163	0.164	0.162	0.170	846,000	138,162	0.1633	9.840	9.780	9.840	9.720	10.20	14,100	9.7987	-1.20%
2009-02-13	0	0.166	0.162	0.166	0.161	0.170	758,000	122,860	0.1621	9.960	9.720	9.960	9.660	10.20	12,633	9.7251	0.00%
2009-02-12	0	0.166	0.162	0.166	0.158	0.169	392,000	63,586	0.1622	9.960	9.720	9.960	9.480	10.14	6,533	9.7326	2.47%
2009-02-11	0	0.162	0.160	0.162	0.160	0.168	720,000	119,320	0.1657	9.720	9.600	9.720	9.600	10.08	12,000	9.9433	-3.57%
2009-02-10	0	0.168	0.162	0.168	0.168	0.172	262,000	44,414	0.1695	10.08	9.720	10.08	10.08	10.32	4,367	10.171	5.66%
2009-02-09	0	0.159	0.159	0.160	0.157	0.159	438,000	69,042	0.1576	9.540	9.540	9.600	9.420	9.540	7,300	9.4578	0.63%
2009-02-06	0	0.158	0.156	0.158	0.155	0.161	1,512,000	237,822	0.1573	9.480	9.360	9.480	9.300	9.660	25,200	9.4374	-1.86%
2009-02-05	0	0.161	0.158	0.161	0.158	0.165	2,490,093	398,626	0.1601	9.660	9.480	9.660	9.480	9.900	41,502	9.6051	-0.62%
2009-02-04	0	0.162	0.159	0.162	0.156	0.164	1,912,000	301,874	0.1579	9.720	9.540	9.720	9.360	9.840	31,867	9.4730	-0.61%
2009-02-03	0	0.163	0.156	0.163	0.154	0.164	1,484,000	229,812	0.1549	9.780	9.360	9.780	9.240	9.840	24,733	9.2916	1.88%
2009-02-02	0	0.160	0.155	0.160	-	-	0	0	-	9.600	9.300	9.600	-	-	0	-	-2.44%
2009-01-30	0	0.164	0.163	0.164	0.155	0.164	482,000	77,634	0.1611	9.840	9.780	9.840	9.300	9.840	8,033	9.6640	0.00%
2009-01-29	0	0.164	0.160	0.164	0.154	0.165	2,626,000	411,758	0.1568	9.840	9.600	9.840	9.240	9.900	43,767	9.4080	5.81%
2009-01-23	0	0.155	0.152	0.155	0.151	0.157	1,492,000	227,332	0.1524	9.300	9.120	9.300	9.060	9.420	24,867	9.1420	-1.27%
2009-01-22	0	0.157	0.154	0.157	0.150	0.157	1,862,000	284,974	0.1530	9.420	9.240	9.420	9.000	9.420	31,033	9.1828	1.29%
2009-01-21	0	0.155	0.155	0.156	0.154	0.158	820,000	127,690	0.1557	9.300	9.300	9.360	9.240	9.480	13,667	9.3432	-3.12%
2009-01-20	0	0.160	0.166	0.167	0.154	0.162	1,274,000	202,684	0.1591	9.600	9.960	10.02	9.240	9.720	21,233	9.5456	0.63%
2009-01-19	0	0.159	0.158	0.159	0.158	0.163	1,194,019	191,177	0.1601	9.540	9.480	9.540	9.480	9.780	19,900	9.6067	-1.24%
2009-01-16	0	0.161	0.159	0.161	0.159	0.163	864,000	137,836	0.1595	9.660	9.540	9.660	9.540	9.780	14,400	9.5719	-2.42%
2009-01-15	0	0.165	0.163	0.165	0.160	0.166	1,820,000	292,020	0.1605	9.900	9.780	9.900	9.600	9.960	30,333	9.6270	0.61%
2009-01-14	0	0.164	0.164	0.166	0.160	0.166	3,080,000	504,708	0.1639	9.840	9.840	9.960	9.600	9.960	51,333	9.8320	3.14%
2009-01-13	0	0.159	0.158	0.159	0.152	0.161	2,304,000	363,702	0.1579	9.540	9.480	9.540	9.120	9.660	38,400	9.4714	-0.63%
2009-01-12	0	0.160	0.160	0.165	0.160	0.173	5,392,000	884,082	0.1640	9.600	9.600	9.900	9.600	10.38	89,867	9.8377	-10.61%
2009-01-09	0	0.179	0.179	0.180	0.177	0.190	4,120,000	744,246	0.1806	10.74	10.74	10.80	10.62	11.40	68,667	10.839	-3.24%
2009-01-08	0	0.185	0.182	0.183	0.178	0.195	4,582,000	841,690	0.1837	11.10	10.92	10.98	10.68	11.70	76,367	11.022	-4.15%
2009-01-07	0	0.193	0.193	0.196	0.185	0.205	11,932,000	2,323,302	0.1947	11.58	11.58	11.76	11.10	12.30	198,867	11.683	4.89%
2009-01-06	0	0.184	0.183	0.184	0.181	0.188	4,632,000	847,420	0.1829	11.04	10.98	11.04	10.86	11.28	77,200	10.977	-2.65%
2009-01-05	0	0.189	0.188	0.189	0.181	0.196	6,078,000	1,136,176	0.1869	11.34	11.28	11.34	10.86	11.76	101,300	11.216	-4.06%
2009-01-02	0	0.197	0.195	0.197	0.171	0.202	16,884,000	3,224,394	0.1910	11.82	11.70	11.82	10.26	12.12	281,400	11.458	16.57%
2008-12-31	0	0.169	0.169	0.171	0.165	0.175	4,514,000	767,336	0.1700	10.14	10.14	10.26	9.900	10.50	75,233	10.199	2.42%
2008-12-30	0	0.165	0.161	0.165	0.149	0.165	5,504,000	863,818	0.1569	9.900	9.660	9.900	8.940	9.900	91,733	9.4166	7.14%
2008-12-29	0	0.154	0.154	0.155	0.153	0.166	3,640,000	584,276	0.1605	9.240	9.240	9.300	9.180	9.960	60,667	9.6309	-3.75%
2008-12-24	0	0.160	0.160	0.163	0.152	0.178	8,390,000	1,342,090	0.1600	9.600	9.600	9.780	9.120	10.68	139,833	9.5978	-4.76%
2008-12-23	0	0.168	0.166	0.168	0.145	0.170	53,446,800	8,468,797	0.1585	10.08	9.960	10.08	8.700	10.20	890,780	9.5072	28.24%
2008-12-22	0	0.131	0.130	0.131	0.127	0.133	18,152,000	2,358,502	0.1299	7.860	7.800	7.860	7.620	7.980	302,533	7.7958	2.34%
2008-12-19	0	0.128	0.127	0.128	0.123	0.131	8,004,000	1,025,892	0.1282	7.680	7.620	7.680	7.380	7.860	133,400	7.6903	3.23%
2008-12-18	0	0.124	0.122	0.124	0.122	0.128	1,064,000	131,394	0.1235	7.440	7.320	7.440	7.320	7.680	17,733	7.4094	1.64%
2008-12-17	0	0.122	0.122	0.124	0.121	0.128	2,356,000	289,170	0.1227	7.320	7.320	7.440	7.260	7.680	39,267	7.3643	-1.61%
2008-12-16	0	0.124	0.122	0.124	0.121	0.125	162,000	20,048	0.1238	7.440	7.320	7.440	7.260	7.500	2,700	7.4252	-0.80%
2008-12-15	0	0.125	0.121	0.125	0.121	0.130	3,536,000	441,172	0.1248	7.500	7.260	7.500	7.260	7.800	58,933	7.4860	0.00%
2008-12-12	0	0.125	0.125	0.127	0.125	0.130	1,608,000	205,474	0.1278	7.500	7.500	7.620	7.500	7.800	26,800	7.6669	-3.10%
2008-12-11	0	0.129	0.127	0.130	0.122	0.130	6,722,462	846,529	0.1259	7.740	7.620	7.800	7.320	7.800	112,041	7.5555	0.78%
2008-12-10	0	0.128	0.128	0.129	0.120	0.152	5,440,193	688,429	0.1265	7.680	7.680	7.740	7.200	9.120	90,670	7.5927	12.28%
2008-12-09	0	0.114	0.114	0.125	0.114	0.125	2,414,000	289,678	0.1200	6.840	6.840	7.500	6.840	7.500	40,233	7.2000	-9.52%
2008-12-08	0	0.126	0.117	0.126	0.113	0.130	106,000	13,312	0.1256	7.560	7.020	7.560	6.780	7.800	1,767	7.5351	1.61%
2008-12-05	0	0.124	0.111	0.124	-	-	0	0	-	7.440	6.660	7.440	-	-	0	-	0.00%
2008-12-04	0	0.124	0.115	0.124	0.124	0.124	202,000	23,266	0.1152	7.440	6.900	7.440	7.440	7.440	3,367	6.9107	4.20%
2008-12-03	0	0.119	0.115	0.119	0.116	0.125	316,000	37,436	0.1185	7.140	6.900	7.140	6.960	7.500	5,267	7.1081	-0.83%
2008-12-02	0	0.120	0.108	0.120	0.120	0.120	528,000	63,360	0.1200	7.200	6.480	7.200	7.200	7.200	8,800	7.2000	-4.00%
2008-12-01	0	0.125	0.120	0.125	0.122	0.125	442,000	54,612	0.1236	7.500	7.200	7.500	7.320	7.500	7,367	7.4134	4.17%
2008-11-28	0	0.120	0.120	0.125	0.115	0.118	60,000	6,990	0.1165	7.200	7.200	7.500	6.900	7.080	1,000	6.9900	-4.00%
2008-11-27	0	0.125	0.115	0.125	0.123	0.125	474,000	58,996	0.1245	7.500	6.900	7.500	7.380	7.500	7,900	7.4678	2.46%
2008-11-26	0	0.122	0.118	0.122	0.115	0.122	298,000	35,090	0.1178	7.320	7.080	7.320	6.900	7.320	4,967	7.0651	0.00%
2008-11-25	0	0.122	0.118	0.122	0.118	0.122	1,090,000	131,934	0.1210	7.320	7.080	7.320	7.080	7.320	18,167	7.2624	-4.69%
2008-11-24	0	0.128	0.128	0.130	0.102	0.120	640,800	68,858	0.1075	7.680	7.680	7.800	6.120	7.200	10,680	6.4474	6.67%
2008-11-21	0	0.120	0.121	0.122	0.100	0.100	50,000	5,000	0.1000	7.200	7.260	7.320	6.000	6.000	833	6.0000	-2.44%
2008-11-20	0	0.123	0.126	0.127	0.110	0.126	50,000	6,106	0.1221	7.380	7.560	7.620	6.600	7.560	833	7.3272	-3.91%
2008-11-19	0	0.128	0.128	0.130	0.118	0.128	458,000	55,996	0.1223	7.680	7.680	7.800	7.080	7.680	7,633	7.3357	4.07%
2008-11-18	0	0.123	0.123	0.125	0.122	0.125	450,000	55,050	0.1223	7.380	7.380	7.500	7.320	7.500	7,500	7.3400	-1.60%
2008-11-17	0	0.125	0.132	0.134	0.125	0.125	300,000	37,500	0.1250	7.500	7.920	8.040	7.500	7.500	5,000	7.5000	-7.41%
2008-11-14	0	0.135	0.127	0.135	0.125	0.135	764,000	96,430	0.1262	8.100	7.620	8.100	7.500	8.100	12,733	7.5730	1.50%
2008-11-13	0	0.133	0.115	0.134	0.132	0.133	70,000	9,260	0.1323	7.980	6.900	8.040	7.920	7.980	1,167	7.9371	-1.48%
2008-11-12	0	0.135	0.135	0.138	0.130	0.138	424,000	56,430	0.1331	8.100	8.100	8.280	7.800	8.280	7,067	7.9854	-1.46%
2008-11-11	0	0.137	0.137	0.139	0.130	0.138	744,000	100,378	0.1349	8.220	8.220	8.340	7.800	8.280	12,400	8.0950	3.79%
2008-11-10	0	0.132	0.132	0.140	0.114	0.132	414,000	54,266	0.1311	7.920	7.920	8.400	6.840	7.920	6,900	7.8646	-1.49%
2008-11-07	0	0.134	0.116	0.135	0.111	0.135	1,174,000	137,448	0.1171	8.040	6.960	8.100	6.660	8.100	19,567	7.0246	4.69%
2008-11-06	0	0.128	0.114	0.128	0.130	0.130	10,000	1,300	0.1300	7.680	6.840	7.680	7.800	7.800	167	7.8000	-1.54%
2008-11-05	0	0.130	0.125	0.130	0.122	0.140	888,000	114,390	0.1288	7.800	7.500	7.800	7.320	8.400	14,800	7.7291	8.33%
2008-11-04	0	0.120	0.106	0.120	0.120	0.125	52,000	6,250	0.1202	7.200	6.360	7.200	7.200	7.500	867	7.2115	9.09%
2008-11-03	0	0.110	0.102	0.110	0.110	0.110	280,000	30,800	0.1100	6.600	6.120	6.600	6.600	6.600	4,667	6.6000	0.00%
2008-10-31	0	0.110	0.105	0.115	0.100	0.110	1,670,000	174,300	0.1044	6.600	6.300	6.900	6.000	6.600	27,833	6.2623	4.76%
2008-10-30	0	0.105	0.105	0.110	0.100	0.110	1,130,000	120,370	0.1065	6.300	6.300	6.600	6.000	6.600	18,833	6.3913	-3.67%
2008-10-29	0	0.109	0.092	0.109	-	-	0	0	-	6.540	5.520	6.540	-	-	0	-	0.00%
2008-10-28	0	0.109	0.091	0.109	0.110	0.110	260,000	28,600	0.1100	6.540	5.460	6.540	6.600	6.600	4,333	6.6000	-0.91%
2008-10-27	0	0.110	0.091	0.110	0.090	0.115	4,402,000	503,116	0.1143	6.600	5.460	6.600	5.400	6.900	73,367	6.8576	-4.35%
2008-10-24	0	0.115	0.115	0.116	0.115	0.115	3,264,000	375,360	0.1150	6.900	6.900	6.960	6.900	6.900	54,400	6.9000	0.00%
2008-10-23	0	0.115	0.105	0.115	0.105	0.115	1,626,000	177,870	0.1094	6.900	6.300	6.900	6.300	6.900	27,100	6.5635	-8.73%
2008-10-22	0	0.126	0.126	0.128	0.125	0.130	868,000	111,250	0.1282	7.560	7.560	7.680	7.500	7.800	14,467	7.6901	-5.26%
2008-10-21	0	0.133	0.133	0.137	0.132	0.140	1,121,463	150,546	0.1342	7.980	7.980	8.220	7.920	8.400	18,691	8.0544	-5.00%
2008-10-20	0	0.140	0.135	0.140	0.135	0.145	1,780,000	245,500	0.1379	8.400	8.100	8.400	8.100	8.700	29,667	8.2753	-3.45%
2008-10-17	0	0.145	0.132	0.146	0.135	0.145	410,000	56,590	0.1380	8.700	7.920	8.760	8.100	8.700	6,833	8.2815	-2.03%
2008-10-16	0	0.148	0.140	0.150	0.130	0.150	1,500,000	205,346	0.1369	8.880	8.400	9.000	7.800	9.000	25,000	8.2138	-1.33%
2008-10-15	0	0.150	0.159	0.160	0.141	0.150	149,200	21,372	0.1432	9.000	9.540	9.600	8.460	9.000	2,487	8.5946	-6.25%
2008-10-14	0	0.160	0.160	0.162	0.141	0.166	1,686,000	268,964	0.1595	9.600	9.600	9.720	8.460	9.960	28,100	9.5717	3.23%
2008-10-13	0	0.155	0.140	0.155	0.136	0.158	2,266,000	332,524	0.1467	9.300	8.400	9.300	8.160	9.480	37,767	8.8047	-3.12%
2008-10-10	0	0.160	0.152	0.160	0.152	0.165	588,000	90,974	0.1547	9.600	9.120	9.600	9.120	9.900	9,800	9.2831	-6.98%
2008-10-09	0	0.172	0.166	0.172	0.168	0.175	484,000	82,014	0.1695	10.32	9.960	10.32	10.08	10.50	8,067	10.167	0.00%
2008-10-08	0	0.172	0.160	0.172	0.164	0.175	758,000	129,158	0.1704	10.32	9.600	10.32	9.840	10.50	12,633	10.224	-5.49%
2008-10-06	0	0.182	0.175	0.182	0.175	0.182	110,000	19,306	0.1755	10.92	10.50	10.92	10.50	10.92	1,833	10.531	0.00%
2008-10-03	0	0.182	0.175	0.182	0.170	0.183	70,000	12,194	0.1742	10.92	10.50	10.92	10.20	10.98	1,167	10.452	-0.55%
2008-10-02	0	0.183	0.180	0.183	0.180	0.183	984,000	177,780	0.1807	10.98	10.80	10.98	10.80	10.98	16,400	10.840	2.23%
2008-09-30	0	0.179	0.175	0.179	0.175	0.185	1,134,000	201,708	0.1779	10.74	10.50	10.74	10.50	11.10	18,900	10.672	-3.24%
2008-09-29	0	0.185	0.182	0.188	0.185	0.188	954,000	178,452	0.1871	11.10	10.92	11.28	11.10	11.28	15,900	11.223	-0.54%
2008-09-26	0	0.186	0.186	0.190	0.185	0.186	220,000	40,850	0.1857	11.16	11.16	11.40	11.10	11.16	3,667	11.141	-2.11%
2008-09-25	0	0.190	0.190	0.195	0.185	0.190	510,000	96,090	0.1884	11.40	11.40	11.70	11.10	11.40	8,500	11.305	2.70%
2008-09-24	0	0.185	0.185	0.190	0.180	0.185	336,000	62,060	0.1847	11.10	11.10	11.40	10.80	11.10	5,600	11.082	0.00%
2008-09-23	0	0.185	0.181	0.188	0.180	0.190	1,030,000	194,000	0.1883	11.10	10.86	11.28	10.80	11.40	17,167	11.301	2.78%
2008-09-22	0	0.180	0.175	0.180	0.180	0.200	1,560,000	286,540	0.1837	10.80	10.50	10.80	10.80	12.00	26,000	11.021	1.12%
2008-09-19	0	0.178	0.174	0.178	0.172	0.200	2,452,000	436,152	0.1779	10.68	10.44	10.68	10.32	12.00	40,867	10.673	11.25%
2008-09-18	0	0.160	0.154	0.160	0.110	0.165	3,527,800	468,010	0.1327	9.600	9.240	9.600	6.600	9.900	58,797	7.9598	-8.57%
2008-09-17	0	0.175	0.175	0.180	0.175	0.185	1,080,000	193,522	0.1792	10.50	10.50	10.80	10.50	11.10	18,000	10.751	-3.31%
2008-09-16	0	0.181	0.185	0.190	0.180	0.200	1,628,000	308,638	0.1896	10.86	11.10	11.40	10.80	12.00	27,133	11.375	-15.81%
2008-09-12	0	0.215	0.215	0.220	0.215	0.230	2,038,000	453,290	0.2224	12.90	12.90	13.20	12.90	13.80	33,967	13.345	-6.93%
2008-09-11	0	0.231	0.228	0.235	0.231	0.240	841,000	198,155	0.2356	13.86	13.68	14.10	13.86	14.40	14,017	14.137	-4.55%
2008-09-10	0	0.242	0.242	0.244	0.242	0.250	2,492,000	613,610	0.2462	14.52	14.52	14.64	14.52	15.00	41,533	14.774	-1.22%
2008-09-09	0	0.245	0.245	0.250	0.245	0.250	1,150,000	287,000	0.2496	14.70	14.70	15.00	14.70	15.00	19,167	14.974	-2.00%
2008-09-08	0	0.250	0.250	0.255	0.248	0.255	1,144,000	287,918	0.2517	15.00	15.00	15.30	14.88	15.30	19,067	15.101	-1.96%
2008-09-05	0	0.255	0.250	0.260	0.250	0.255	188,000	47,860	0.2546	15.30	15.00	15.60	15.00	15.30	3,133	15.274	-1.92%
2008-09-04	0	0.260	0.260	0.265	0.260	0.265	300,000	78,250	0.2608	15.60	15.60	15.90	15.60	15.90	5,000	15.650	-1.89%
2008-09-03	0	0.265	0.265	0.270	0.260	0.265	492,000	128,810	0.2618	15.90	15.90	16.20	15.60	15.90	8,200	15.709	-1.85%
2008-09-02	0	0.270	0.265	0.270	-	-	0	0	-	16.20	15.90	16.20	-	-	0	-	-3.57%
2008-09-01	0	0.280	0.265	0.280	-	-	0	0	-	16.80	15.90	16.80	-	-	0	-	0.00%
2008-08-29	0	0.280	0.270	0.280	0.270	0.280	590,000	162,330	0.2751	16.80	16.20	16.80	16.20	16.80	9,833	16.508	3.70%
2008-08-28	0	0.270	0.270	0.275	0.270	0.270	160,000	43,200	0.2700	16.20	16.20	16.50	16.20	16.20	2,667	16.200	0.00%
2008-08-27	0	0.270	0.265	0.275	0.265	0.270	64,000	17,260	0.2697	16.20	15.90	16.50	15.90	16.20	1,067	16.181	1.89%
2008-08-26	0	0.265	0.265	0.270	0.260	0.265	336,000	87,560	0.2606	15.90	15.90	16.20	15.60	15.90	5,600	15.636	-1.85%
2008-08-25	0	0.270	0.260	0.275	0.260	0.270	590,000	157,850	0.2675	16.20	15.60	16.50	15.60	16.20	9,833	16.053	3.85%
2008-08-21	0	0.260	0.255	0.260	0.260	0.265	656,000	171,260	0.2611	15.60	15.30	15.60	15.60	15.90	10,933	15.664	-1.89%
2008-08-20	0	0.265	0.265	0.270	0.265	0.265	170,000	45,050	0.2650	15.90	15.90	16.20	15.90	15.90	2,833	15.900	0.00%
2008-08-19	0	0.265	0.265	0.270	0.260	0.270	536,000	141,770	0.2645	15.90	15.90	16.20	15.60	16.20	8,933	15.870	-1.85%
2008-08-18	0	0.270	0.270	0.275	0.265	0.270	776,000	209,240	0.2696	16.20	16.20	16.50	15.90	16.20	12,933	16.178	0.00%
2008-08-15	0	0.270	0.265	0.270	0.265	0.270	702,000	186,830	0.2661	16.20	15.90	16.20	15.90	16.20	11,700	15.968	0.00%
2008-08-14	0	0.270	0.265	0.275	0.265	0.270	750,000	202,150	0.2695	16.20	15.90	16.50	15.90	16.20	12,500	16.172	0.00%
2008-08-13	0	0.270	0.270	0.280	0.270	0.275	618,000	167,860	0.2716	16.20	16.20	16.80	16.20	16.50	10,300	16.297	-3.57%
2008-08-12	0	0.280	0.280	0.285	0.280	0.280	670,000	187,600	0.2800	16.80	16.80	17.10	16.80	16.80	11,167	16.800	-1.75%
2008-08-11	0	0.285	0.285	0.290	0.285	0.295	1,218,000	353,130	0.2899	17.10	17.10	17.40	17.10	17.70	20,300	17.396	-1.72%
2008-08-08	0	0.290	0.280	0.290	0.290	0.290	200,000	58,000	0.2900	17.40	16.80	17.40	17.40	17.40	3,333	17.400	0.00%
2008-08-07	0	0.290	0.280	0.290	0.285	0.295	1,582,000	454,910	0.2876	17.40	16.80	17.40	17.10	17.70	26,367	17.253	5.45%
2008-08-05	0	0.275	0.275	0.280	0.275	0.280	280,000	77,400	0.2764	16.50	16.50	16.80	16.50	16.80	4,667	16.586	-3.51%
2008-08-04	0	0.285	0.285	0.290	0.285	0.285	350,000	99,750	0.2850	17.10	17.10	17.40	17.10	17.10	5,833	17.100	-1.72%
2008-08-01	0	0.290	0.285	0.290	0.290	0.290	374,000	108,460	0.2900	17.40	17.10	17.40	17.40	17.40	6,233	17.400	-3.33%
2008-07-31	0	0.300	0.290	0.300	0.290	0.300	684,000	201,580	0.2947	18.00	17.40	18.00	17.40	18.00	11,400	17.682	1.69%
2008-07-30	0	0.295	0.290	0.295	0.290	0.295	620,000	181,750	0.2931	17.70	17.40	17.70	17.40	17.70	10,333	17.589	1.72%
2008-07-29	0	0.290	0.290	0.295	0.285	0.290	2,250,000	651,150	0.2894	17.40	17.40	17.70	17.10	17.40	37,500	17.364	0.00%
2008-07-28	0	0.290	0.290	0.295	0.290	0.295	2,750,000	797,750	0.2901	17.40	17.40	17.70	17.40	17.70	45,833	17.405	0.00%
2008-07-25	0	0.290	0.290	0.295	0.290	0.300	3,296,000	955,880	0.2900	17.40	17.40	17.70	17.40	18.00	54,933	17.401	-3.33%
2008-07-24	0	0.300	0.290	0.295	0.290	0.300	6,110,000	1,812,700	0.2967	18.00	17.40	17.70	17.40	18.00	101,833	17.801	5.26%
2008-07-23	0	0.285	0.285	0.290	0.275	0.285	1,888,000	533,460	0.2826	17.10	17.10	17.40	16.50	17.10	31,467	16.953	1.79%
2008-07-22	0	0.280	0.280	0.285	0.275	0.280	512,000	142,300	0.2779	16.80	16.80	17.10	16.50	16.80	8,533	16.676	0.00%
2008-07-21	0	0.280	0.275	0.280	0.275	0.285	482,000	135,810	0.2818	16.80	16.50	16.80	16.50	17.10	8,033	16.906	0.00%
2008-07-18	0	0.280	0.270	0.285	0.275	0.280	1,276,000	351,400	0.2754	16.80	16.20	17.10	16.50	16.80	21,267	16.524	1.82%
2008-07-17	0	0.275	0.270	0.275	0.270	0.280	1,190,000	329,580	0.2770	16.50	16.20	16.50	16.20	16.80	19,833	16.617	1.85%
2008-07-16	0	0.270	0.270	0.275	0.265	0.275	1,170,000	314,370	0.2687	16.20	16.20	16.50	15.90	16.50	19,500	16.122	-1.82%
2008-07-15	0	0.275	0.265	0.275	0.265	0.275	2,902,000	777,030	0.2678	16.50	15.90	16.50	15.90	16.50	48,367	16.065	-1.79%
2008-07-14	0	0.280	0.275	0.280	0.275	0.280	1,232,000	342,100	0.2777	16.80	16.50	16.80	16.50	16.80	20,533	16.661	-1.75%
2008-07-11	0	0.285	0.280	0.285	0.270	0.290	1,530,000	425,710	0.2782	17.10	16.80	17.10	16.20	17.40	25,500	16.695	1.79%
2008-07-10	0	0.280	0.275	0.280	0.275	0.295	3,922,000	1,104,630	0.2816	16.80	16.50	16.80	16.50	17.70	65,367	16.899	-1.75%
2008-07-09	0	0.285	0.280	0.285	0.275	0.310	2,668,000	767,190	0.2876	17.10	16.80	17.10	16.50	18.60	44,467	17.253	-5.00%
2008-07-08	0	0.300	0.285	0.300	0.290	0.310	766,000	226,930	0.2963	18.00	17.10	18.00	17.40	18.60	12,767	17.775	1.69%
2008-07-07	0	0.295	0.290	0.300	0.275	0.305	1,478,000	425,460	0.2879	17.70	17.40	18.00	16.50	18.30	24,633	17.272	7.27%
2008-07-04	0	0.275	0.275	0.280	0.275	0.285	1,180,000	329,950	0.2796	16.50	16.50	16.80	16.50	17.10	19,667	16.777	-1.79%
2008-07-03	0	0.280	0.280	0.285	0.280	0.285	1,168,000	329,190	0.2818	16.80	16.80	17.10	16.80	17.10	19,467	16.910	-3.45%
2008-07-02	0	0.290	0.285	0.290	0.285	0.295	1,400,000	404,360	0.2888	17.40	17.10	17.40	17.10	17.70	23,333	17.330	-3.33%
2008-06-30	0	0.300	0.300	0.305	0.290	0.300	488,000	145,500	0.2982	18.00	18.00	18.30	17.40	18.00	8,133	17.889	1.69%
2008-06-27	0	0.295	0.295	0.300	0.290	0.300	1,238,000	366,700	0.2962	17.70	17.70	18.00	17.40	18.00	20,633	17.772	-3.28%
2008-06-26	0	0.305	0.305	0.310	0.305	0.315	422,000	131,010	0.3105	18.30	18.30	18.60	18.30	18.90	7,033	18.627	1.67%
2008-06-25	0	0.300	0.300	0.305	0.290	0.305	544,000	161,750	0.2973	18.00	18.00	18.30	17.40	18.30	9,067	17.840	-1.64%
2008-06-24	0	0.305	0.290	0.305	0.295	0.305	570,000	169,950	0.2982	18.30	17.40	18.30	17.70	18.30	9,500	17.889	1.67%
2008-06-23	0	0.300	0.300	0.305	0.300	0.305	800,000	240,500	0.3006	18.00	18.00	18.30	18.00	18.30	13,333	18.038	0.00%
2008-06-20	0	0.300	0.300	0.305	0.300	0.305	480,000	144,500	0.3010	18.00	18.00	18.30	18.00	18.30	8,000	18.063	-1.64%
2008-06-19	0	0.305	0.300	0.310	0.305	0.305	1,310,000	399,550	0.3050	18.30	18.00	18.60	18.30	18.30	21,833	18.300	0.00%
2008-06-18	0	0.305	0.305	0.315	0.300	0.315	602,000	185,050	0.3074	18.30	18.30	18.90	18.00	18.90	10,033	18.444	1.67%
2008-06-17	0	0.300	0.300	0.315	0.300	0.315	404,000	123,040	0.3046	18.00	18.00	18.90	18.00	18.90	6,733	18.273	-1.64%
2008-06-16	0	0.305	0.300	0.305	0.300	0.310	962,000	294,650	0.3063	18.30	18.00	18.30	18.00	18.60	16,033	18.377	3.39%
2008-06-13	0	0.295	0.295	0.305	0.295	0.300	1,926,000	570,620	0.2963	17.70	17.70	18.30	17.70	18.00	32,100	17.776	0.00%
2008-06-12	0	0.295	0.295	0.300	0.290	0.310	3,280,000	971,230	0.2961	17.70	17.70	18.00	17.40	18.60	54,667	17.766	-6.35%
2008-06-11	0	0.315	0.315	0.320	0.315	0.320	2,272,000	723,520	0.3185	18.90	18.90	19.20	18.90	19.20	37,867	19.107	-3.08%
2008-06-10	0	0.325	0.325	0.330	0.325	0.340	2,446,231	803,923	0.3286	19.50	19.50	19.80	19.50	20.40	40,771	19.718	-5.80%
2008-06-06	0	0.345	0.340	0.345	0.340	0.345	1,752,000	599,180	0.3420	20.70	20.40	20.70	20.40	20.70	29,200	20.520	0.00%
2008-06-05	0	0.345	0.345	0.350	0.340	0.355	642,463	221,530	0.3448	20.70	20.70	21.00	20.40	21.30	10,708	20.689	1.47%
2008-06-04	0	0.340	0.335	0.340	0.335	0.340	790,000	268,500	0.3399	20.40	20.10	20.40	20.10	20.40	13,167	20.392	0.00%
2008-06-03	0	0.340	0.335	0.340	0.340	0.345	1,336,000	455,240	0.3407	20.40	20.10	20.40	20.40	20.70	22,267	20.445	-2.86%
2008-06-02	0	0.350	0.345	0.355	0.335	0.350	2,068,000	713,240	0.3449	21.00	20.70	21.30	20.10	21.00	34,467	20.694	1.45%
2008-05-30	0	0.345	0.345	0.350	0.335	0.360	7,869,400	2,716,788	0.3452	20.70	20.70	21.00	20.10	21.60	131,157	20.714	-6.76%
2008-05-29	0	0.370	0.365	0.370	0.365	0.395	15,776,600	6,026,963	0.3820	22.20	21.90	22.20	21.90	23.70	262,943	22.921	1.37%
2008-05-28	0	0.365	0.360	0.365	0.330	0.370	6,606,000	2,346,270	0.3552	21.90	21.60	21.90	19.80	22.20	110,100	21.310	8.96%
2008-05-27	0	0.335	0.330	0.335	0.320	0.335	1,711,000	564,400	0.3299	20.10	19.80	20.10	19.20	20.10	28,517	19.792	4.69%
2008-05-26	0	0.320	0.320	0.325	0.320	0.325	464,000	148,660	0.3204	19.20	19.20	19.50	19.20	19.50	7,733	19.223	-1.54%
2008-05-23	0	0.325	0.325	0.330	0.325	0.335	1,176,102	383,292	0.3259	19.50	19.50	19.80	19.50	20.10	19,602	19.554	0.00%
2008-05-22	0	0.325	0.325	0.330	0.320	0.325	692,000	223,280	0.3227	19.50	19.50	19.80	19.20	19.50	11,533	19.360	-1.52%
2008-05-21	0	0.330	0.325	0.330	0.325	0.330	1,452,000	475,820	0.3277	19.80	19.50	19.80	19.50	19.80	24,200	19.662	0.00%
2008-05-20	0	0.330	0.325	0.330	0.320	0.340	3,888,000	1,284,110	0.3303	19.80	19.50	19.80	19.20	20.40	64,800	19.817	3.13%
2008-05-19	0	0.320	0.320	0.325	0.315	0.320	920,000	291,810	0.3172	19.20	19.20	19.50	18.90	19.20	15,333	19.031	1.59%
2008-05-16	0	0.315	0.315	0.325	0.315	0.320	1,746,000	552,210	0.3163	18.90	18.90	19.50	18.90	19.20	29,100	18.976	0.00%
2008-05-15	0	0.315	0.315	0.320	0.310	0.315	1,358,000	426,970	0.3144	18.90	18.90	19.20	18.60	18.90	22,633	18.865	1.61%
2008-05-14	0	0.310	0.305	0.310	0.305	0.310	1,084,000	332,830	0.3070	18.60	18.30	18.60	18.30	18.60	18,067	18.422	0.00%
2008-05-13	0	0.310	0.305	0.310	0.305	0.310	1,230,000	377,800	0.3072	18.60	18.30	18.60	18.30	18.60	20,500	18.429	0.00%
2008-05-09	0	0.310	0.310	0.320	0.310	0.330	3,956,000	1,270,790	0.3212	18.60	18.60	19.20	18.60	19.80	65,933	19.274	-1.59%
2008-05-08	0	0.315	0.315	0.320	0.310	0.320	1,240,000	388,800	0.3135	18.90	18.90	19.20	18.60	19.20	20,667	18.813	0.00%
2008-05-07	0	0.315	0.315	0.320	0.315	0.330	5,590,241	1,776,924	0.3179	18.90	18.90	19.20	18.90	19.80	93,171	19.072	-3.08%
2008-05-06	0	0.325	0.325	0.330	0.315	0.330	4,090,000	1,313,870	0.3212	19.50	19.50	19.80	18.90	19.80	68,167	19.274	-1.52%
2008-05-05	0	0.330	0.330	0.335	0.325	0.355	14,158,000	4,840,490	0.3419	19.80	19.80	20.10	19.50	21.30	235,967	20.513	3.13%
2008-05-02	0	0.320	0.320	0.325	0.290	0.340	20,378,000	6,594,700	0.3236	19.20	19.20	19.50	17.40	20.40	339,633	19.417	8.47%
2008-04-30	0	0.295	0.290	0.295	0.285	0.295	2,914,000	844,410	0.2898	17.70	17.40	17.70	17.10	17.70	48,567	17.387	3.51%
2008-04-29	0	0.285	0.285	0.290	0.285	0.295	1,396,000	404,200	0.2895	17.10	17.10	17.40	17.10	17.70	23,267	17.372	0.00%
2008-04-28	0	0.285	0.280	0.285	0.280	0.285	2,700,000	767,750	0.2844	17.10	16.80	17.10	16.80	17.10	45,000	17.061	3.64%
2008-04-25	0	0.275	0.275	0.280	0.275	0.280	1,794,279	497,291	0.2772	16.50	16.50	16.80	16.50	16.80	29,905	16.629	0.00%
2008-04-24	0	0.275	0.275	0.280	0.275	0.280	1,070,000	295,250	0.2759	16.50	16.50	16.80	16.50	16.80	17,833	16.556	0.00%
2008-04-23	0	0.275	0.275	0.280	0.275	0.280	1,142,140	316,586	0.2772	16.50	16.50	16.80	16.50	16.80	19,036	16.631	0.00%
2008-04-22	0	0.275	0.275	0.280	0.275	0.285	2,024,000	565,900	0.2796	16.50	16.50	16.80	16.50	17.10	33,733	16.776	-3.51%
2008-04-21	0	0.285	0.285	0.290	0.280	0.290	4,118,000	1,175,230	0.2854	17.10	17.10	17.40	16.80	17.40	68,633	17.123	3.64%
2008-04-18	0	0.275	0.270	0.280	0.275	0.285	1,470,000	409,490	0.2786	16.50	16.20	16.80	16.50	17.10	24,500	16.714	0.00%
2008-04-17	0	0.275	0.275	0.280	0.270	0.285	1,010,000	277,370	0.2746	16.50	16.50	16.80	16.20	17.10	16,833	16.477	1.85%
2008-04-16	0	0.270	0.270	0.275	0.270	0.290	2,242,000	615,930	0.2747	16.20	16.20	16.50	16.20	17.40	37,367	16.483	-6.90%
2008-04-15	0	0.290	0.285	0.290	0.270	0.290	1,430,000	398,890	0.2789	17.40	17.10	17.40	16.20	17.40	23,833	16.737	5.45%
2008-04-14	0	0.275	0.275	0.285	0.270	0.280	644,000	176,700	0.2744	16.50	16.50	17.10	16.20	16.80	10,733	16.463	-1.79%
2008-04-11	0	0.280	0.280	0.285	0.280	0.285	478,000	134,990	0.2824	16.80	16.80	17.10	16.80	17.10	7,967	16.944	0.00%
2008-04-10	0	0.280	0.280	0.285	0.280	0.285	956,000	267,880	0.2802	16.80	16.80	17.10	16.80	17.10	15,933	16.813	0.00%
2008-04-09	0	0.280	0.275	0.285	0.280	0.285	1,288,000	360,950	0.2802	16.80	16.50	17.10	16.80	17.10	21,467	16.814	-1.75%
2008-04-08	0	0.285	0.280	0.285	0.280	0.285	1,480,000	414,980	0.2804	17.10	16.80	17.10	16.80	17.10	24,667	16.824	-1.72%
2008-04-07	0	0.290	0.280	0.290	0.280	0.290	1,412,000	405,010	0.2868	17.40	16.80	17.40	16.80	17.40	23,533	17.210	3.57%
2008-04-03	0	0.280	0.280	0.285	0.275	0.285	506,000	143,230	0.2831	16.80	16.80	17.10	16.50	17.10	8,433	16.984	-1.75%
2008-04-02	0	0.285	0.280	0.285	0.280	0.290	1,816,000	520,210	0.2865	17.10	16.80	17.10	16.80	17.40	30,267	17.188	0.00%
2008-04-01	0	0.285	0.280	0.285	0.280	0.285	1,196,000	336,430	0.2813	17.10	16.80	17.10	16.80	17.10	19,933	16.878	0.00%
2008-03-31	0	0.285	0.285	0.290	0.280	0.290	2,364,000	676,920	0.2863	17.10	17.10	17.40	16.80	17.40	39,400	17.181	1.79%
2008-03-28	0	0.280	0.275	0.285	0.265	0.280	2,388,000	655,950	0.2747	16.80	16.50	17.10	15.90	16.80	39,800	16.481	-1.75%
2008-03-27	0	0.285	0.280	0.285	0.260	0.290	2,870,000	791,590	0.2758	17.10	16.80	17.10	15.60	17.40	47,833	16.549	3.64%
2008-03-26	0	0.275	0.270	0.280	0.270	0.280	840,000	229,850	0.2736	16.50	16.20	16.80	16.20	16.80	14,000	16.418	0.00%
2008-03-25	0	0.275	0.270	0.275	0.265	0.285	3,100,000	851,500	0.2747	16.50	16.20	16.50	15.90	17.10	51,667	16.481	10.00%
2008-03-20	0	0.250	0.250	0.260	0.248	0.260	2,036,000	509,920	0.2505	15.00	15.00	15.60	14.88	15.60	33,933	15.027	-1.96%
2008-03-19	0	0.255	0.255	0.265	0.255	0.270	1,634,000	426,770	0.2612	15.30	15.30	15.90	15.30	16.20	27,233	15.671	-1.92%
2008-03-18	0	0.260	0.255	0.260	0.245	0.270	4,552,000	1,149,104	0.2524	15.60	15.30	15.60	14.70	16.20	75,867	15.146	0.00%
2008-03-17	0	0.260	0.255	0.260	0.255	0.280	3,548,000	940,590	0.2651	15.60	15.30	15.60	15.30	16.80	59,133	15.906	-7.14%
2008-03-14	0	0.280	0.275	0.280	0.270	0.285	2,392,000	658,100	0.2751	16.80	16.50	16.80	16.20	17.10	39,867	16.508	-1.75%
2008-03-13	0	0.285	0.275	0.285	0.275	0.290	1,552,000	435,850	0.2808	17.10	16.50	17.10	16.50	17.40	25,867	16.850	-1.72%
2008-03-12	0	0.290	0.285	0.290	0.285	0.295	1,688,000	486,860	0.2884	17.40	17.10	17.40	17.10	17.70	28,133	17.305	0.00%
2008-03-11	0	0.290	0.285	0.290	0.280	0.290	2,458,000	698,540	0.2842	17.40	17.10	17.40	16.80	17.40	40,967	17.051	1.75%
2008-03-10	0	0.285	0.285	0.290	0.270	0.285	2,406,000	670,480	0.2787	17.10	17.10	17.40	16.20	17.10	40,100	16.720	3.64%
2008-03-07	0	0.275	0.275	0.280	0.270	0.300	8,010,027	2,224,657	0.2777	16.50	16.50	16.80	16.20	18.00	133,500	16.664	-6.78%
2008-03-06	0	0.295	0.295	0.300	0.290	0.300	3,306,000	975,920	0.2952	17.70	17.70	18.00	17.40	18.00	55,100	17.712	0.00%
2008-03-05	0	0.295	0.295	0.300	0.295	0.305	1,724,000	513,440	0.2978	17.70	17.70	18.00	17.70	18.30	28,733	17.869	-3.28%
2008-03-04	0	0.305	0.295	0.305	0.300	0.315	5,448,000	1,662,960	0.3052	18.30	17.70	18.30	18.00	18.90	90,800	18.315	-1.61%
2008-03-03	0	0.310	0.305	0.310	0.295	0.310	3,850,000	1,165,320	0.3027	18.60	18.30	18.60	17.70	18.60	64,167	18.161	1.64%
2008-02-29	0	0.305	0.305	0.310	0.300	0.315	8,293,259	2,557,249	0.3084	18.30	18.30	18.60	18.00	18.90	138,221	18.501	1.67%
2008-02-28	0	0.300	0.300	0.305	0.295	0.310	5,488,000	1,652,690	0.3011	18.00	18.00	18.30	17.70	18.60	91,467	18.069	-4.76%
2008-02-27	0	0.315	0.305	0.315	0.300	0.335	25,688,000	8,109,780	0.3157	18.90	18.30	18.90	18.00	20.10	428,133	18.942	6.78%
2008-02-26	0	0.295	0.290	0.300	0.290	0.300	2,670,000	788,890	0.2955	17.70	17.40	18.00	17.40	18.00	44,500	17.728	-1.67%
2008-02-25	0	0.300	0.290	0.300	0.290	0.305	6,594,000	1,974,740	0.2995	18.00	17.40	18.00	17.40	18.30	109,900	17.969	-3.23%
2008-02-22	0	0.310	0.300	0.310	0.300	0.310	2,080,623	634,307	0.3049	18.60	18.00	18.60	18.00	18.60	34,677	18.292	0.00%
2008-02-21	0	0.310	0.305	0.310	0.305	0.320	2,688,000	839,070	0.3122	18.60	18.30	18.60	18.30	19.20	44,800	18.729	0.00%
2008-02-20	0	0.310	0.310	0.320	0.305	0.330	4,678,000	1,491,520	0.3188	18.60	18.60	19.20	18.30	19.80	77,967	19.130	-4.62%
2008-02-19	0	0.325	0.315	0.325	0.300	0.325	8,158,299	2,588,220	0.3172	19.50	18.90	19.50	18.00	19.50	135,972	19.035	8.33%
2008-02-18	0	0.300	0.295	0.300	0.290	0.300	2,942,000	867,360	0.2948	18.00	17.70	18.00	17.40	18.00	49,033	17.689	1.69%
2008-02-15	0	0.295	0.290	0.300	0.290	0.300	1,090,000	322,260	0.2957	17.70	17.40	18.00	17.40	18.00	18,167	17.739	-1.67%
2008-02-14	0	0.300	0.295	0.300	0.290	0.300	2,238,000	661,110	0.2954	18.00	17.70	18.00	17.40	18.00	37,300	17.724	1.69%
2008-02-13	0	0.295	0.295	0.300	0.295	0.300	692,000	206,800	0.2988	17.70	17.70	18.00	17.70	18.00	11,533	17.931	-1.67%
2008-02-12	0	0.300	0.295	0.300	0.290	0.300	1,054,000	309,940	0.2941	18.00	17.70	18.00	17.40	18.00	17,567	17.644	1.69%
2008-02-11	0	0.295	0.290	0.295	0.290	0.300	1,090,000	322,600	0.2960	17.70	17.40	17.70	17.40	18.00	18,167	17.758	-3.28%
2008-02-06	0	0.305	0.305	0.310	0.290	0.310	2,216,093	671,638	0.3031	18.30	18.30	18.60	17.40	18.60	36,935	18.184	-1.61%
2008-02-05	0	0.310	0.310	0.315	0.300	0.320	2,826,000	874,860	0.3096	18.60	18.60	18.90	18.00	19.20	47,100	18.575	-1.59%
2008-02-04	0	0.315	0.315	0.320	0.305	0.320	4,244,463	1,328,804	0.3131	18.90	18.90	19.20	18.30	19.20	70,741	18.784	1.61%
2008-02-01	0	0.310	0.305	0.310	0.300	0.310	1,370,000	415,480	0.3033	18.60	18.30	18.60	18.00	18.60	22,833	18.196	3.33%
2008-01-31	0	0.300	0.295	0.300	0.285	0.300	3,522,000	1,022,130	0.2902	18.00	17.70	18.00	17.10	18.00	58,700	17.413	1.69%
2008-01-30	0	0.295	0.290	0.295	0.290	0.305	3,644,000	1,072,840	0.2944	17.70	17.40	17.70	17.40	18.30	60,733	17.665	-1.67%
2008-01-29	0	0.300	0.300	0.305	0.295	0.320	5,956,000	1,819,570	0.3055	18.00	18.00	18.30	17.70	19.20	99,267	18.330	-1.64%
2008-01-28	0	0.305	0.305	0.310	0.305	0.320	1,620,000	497,350	0.3070	18.30	18.30	18.60	18.30	19.20	27,000	18.420	-4.69%
2008-01-25	0	0.320	0.320	0.325	0.310	0.325	3,234,000	1,029,720	0.3184	19.20	19.20	19.50	18.60	19.50	53,900	19.104	1.59%
2008-01-24	0	0.315	0.305	0.315	0.305	0.330	4,002,000	1,263,460	0.3157	18.90	18.30	18.90	18.30	19.80	66,700	18.942	-1.56%
2008-01-23	0	0.320	0.315	0.320	0.310	0.325	3,386,000	1,068,830	0.3157	19.20	18.90	19.20	18.60	19.50	56,433	18.940	8.47%
2008-01-22	0	0.295	0.295	0.300	0.295	0.340	10,896,926	3,300,453	0.3029	17.70	17.70	18.00	17.70	20.40	181,615	18.173	-13.24%
2008-01-21	0	0.340	0.340	0.345	0.335	0.350	3,892,000	1,332,140	0.3423	20.40	20.40	20.70	20.10	21.00	64,867	20.537	-5.56%
2008-01-18	0	0.360	0.355	0.360	0.310	0.360	9,282,000	3,199,780	0.3447	21.60	21.30	21.60	18.60	21.60	154,700	20.684	7.46%
2008-01-17	0	0.335	0.330	0.335	0.310	0.340	4,948,000	1,611,190	0.3256	20.10	19.80	20.10	18.60	20.40	82,467	19.537	6.35%
2008-01-16	0	0.315	0.310	0.315	0.280	0.325	10,570,000	3,186,920	0.3015	18.90	18.60	18.90	16.80	19.50	176,167	18.090	-3.08%
2008-01-15	0	0.325	0.325	0.330	0.290	0.370	20,604,000	6,824,000	0.3312	19.50	19.50	19.80	17.40	22.20	343,400	19.872	-9.72%
2008-01-14	0	0.360	0.355	0.360	0.355	0.415	24,482,000	9,104,610	0.3719	21.60	21.30	21.60	21.30	24.90	408,033	22.313	-12.20%
2008-01-11	0	0.410	0.410	0.415	0.405	0.440	11,547,000	4,825,840	0.4179	24.60	24.60	24.90	24.30	26.40	192,450	25.076	-5.75%
2008-01-10	0	0.435	0.435	0.440	0.430	0.455	7,582,000	3,317,380	0.4375	26.10	26.10	26.40	25.80	27.30	126,367	26.252	-3.33%
2008-01-09	0	0.450	0.445	0.450	0.415	0.460	16,744,038	7,279,307	0.4347	27.00	26.70	27.00	24.90	27.60	279,067	26.084	4.65%
2008-01-08	0	0.430	0.425	0.430	0.430	0.495	17,974,000	8,240,370	0.4585	25.80	25.50	25.80	25.80	29.70	299,567	27.508	-12.24%
2008-01-07	0	0.490	0.485	0.490	0.480	0.495	8,926,000	4,343,190	0.4866	29.40	29.10	29.40	28.80	29.70	148,767	29.195	-3.92%
2008-01-04	0	0.510	0.500	0.510	0.490	0.510	8,402,000	4,188,940	0.4986	30.60	30.00	30.60	29.40	30.60	140,033	29.914	3.03%
2008-01-03	0	0.495	0.495	0.500	0.490	0.510	6,386,000	3,181,340	0.4982	29.70	29.70	30.00	29.40	30.60	106,433	29.890	-2.94%
2008-01-02	0	0.510	0.500	0.510	0.500	0.520	8,376,000	4,247,680	0.5071	30.60	30.00	30.60	30.00	31.20	139,600	30.428	0.00%
2007-12-31	0	0.510	0.510	0.520	0.500	0.540	6,107,852	3,176,649	0.5201	30.60	30.60	31.20	30.00	32.40	101,798	31.206	-1.92%
2007-12-28	0	0.520	0.520	0.530	0.500	0.530	10,538,000	5,450,920	0.5173	31.20	31.20	31.80	30.00	31.80	175,633	31.036	4.00%
2007-12-27	0	0.500	0.500	0.510	0.495	0.530	18,178,000	9,140,070	0.5028	30.00	30.00	30.60	29.70	31.80	302,967	30.169	-5.66%
2007-12-24	0	0.530	0.530	0.540	0.510	0.550	11,946,000	6,294,720	0.5269	31.80	31.80	32.40	30.60	33.00	199,100	31.616	0.00%
2007-12-21	0	0.530	0.530	0.540	0.520	0.570	29,153,101	15,715,431	0.5391	31.80	31.80	32.40	31.20	34.20	485,885	32.344	0.00%
2007-12-20	0	0.530	0.520	0.530	0.490	0.590	64,588,820	35,445,250	0.5488	31.80	31.20	31.80	29.40	35.40	1,076,480	32.927	10.42%
2007-12-19	0	0.480	0.480	0.485	0.480	0.510	17,027,574	8,429,838	0.4951	28.80	28.80	29.10	28.80	30.60	283,793	29.704	-3.03%
2007-12-18	0	0.495	0.490	0.495	0.480	0.510	10,578,800	5,212,326	0.4927	29.70	29.40	29.70	28.80	30.60	176,313	29.563	-1.00%
2007-12-17	0	0.500	0.495	0.500	0.495	0.540	20,572,407	10,541,934	0.5124	30.00	29.70	30.00	29.70	32.40	342,873	30.746	-1.96%
2007-12-14	0	0.510	0.500	0.510	0.470	0.530	21,266,000	10,630,260	0.4999	30.60	30.00	30.60	28.20	31.80	354,433	29.992	-1.92%
2007-12-13	0	0.520	0.510	0.530	0.500	0.570	39,986,593	21,533,265	0.5385	31.20	30.60	31.80	30.00	34.20	666,443	32.311	-3.70%
2007-12-12	0	0.540	0.530	0.540	0.465	0.580	91,517,743	49,312,373	0.5388	32.40	31.80	32.40	27.90	34.80	1,525,296	32.330	12.50%
2007-12-11	0	0.480	0.480	0.485	0.475	0.520	37,867,448	18,640,448	0.4923	28.80	28.80	29.10	28.50	31.20	631,124	29.535	-5.88%
2007-12-10	0	0.510	0.500	0.510	0.365	0.520	162,260,906	78,416,810	0.4833	30.60	30.00	30.60	21.90	31.20	2,704,348	28.997	43.66%
2007-12-07	0	0.355	0.350	0.355	0.345	0.360	3,498,000	1,225,960	0.3505	21.30	21.00	21.30	20.70	21.60	58,300	21.028	1.43%
2007-12-06	0	0.350	0.350	0.355	0.345	0.390	11,224,000	3,982,040	0.3548	21.00	21.00	21.30	20.70	23.40	187,067	21.287	-6.67%
2007-12-05	0	0.375	0.375	0.380	0.370	0.385	6,988,000	2,624,430	0.3756	22.50	22.50	22.80	22.20	23.10	116,467	22.534	-2.60%
2007-12-04	0	0.385	0.385	0.390	0.385	0.415	9,998,000	3,939,180	0.3940	23.10	23.10	23.40	23.10	24.90	166,633	23.640	-7.23%
2007-12-03	0	0.415	0.410	0.415	0.390	0.435	18,428,454	7,678,953	0.4167	24.90	24.60	24.90	23.40	26.10	307,141	25.001	5.06%
2007-11-30	0	0.395	0.390	0.395	0.380	0.405	11,486,000	4,450,060	0.3874	23.70	23.40	23.70	22.80	24.30	191,433	23.246	0.00%
2007-11-29	0	0.395	0.395	0.400	0.310	0.415	68,194,600	26,281,695	0.3854	23.70	23.70	24.00	18.60	24.90	1,136,577	23.124	41.07%
2007-11-28	0	0.280	0.280	0.285	0.280	0.295	440,000	125,210	0.2846	16.80	16.80	17.10	16.80	17.70	7,333	17.074	-1.75%
2007-11-27	0	0.285	0.285	0.295	0.285	0.285	101,600	28,916	0.2846	17.10	17.10	17.70	17.10	17.10	1,693	17.076	0.00%
2007-11-26	0	0.285	0.285	0.290	0.285	0.290	234,436	67,819	0.2893	17.10	17.10	17.40	17.10	17.40	3,907	17.357	1.79%
2007-11-23	0	0.280	0.280	0.285	0.280	0.285	910,000	258,940	0.2845	16.80	16.80	17.10	16.80	17.10	15,167	17.073	0.00%
2007-11-22	0	0.280	0.280	0.285	0.265	0.285	1,646,000	454,110	0.2759	16.80	16.80	17.10	15.90	17.10	27,433	16.553	1.82%
2007-11-21	0	0.275	0.270	0.280	0.270	0.300	3,814,000	1,052,320	0.2759	16.50	16.20	16.80	16.20	18.00	63,567	16.555	-6.78%
2007-11-20	0	0.295	0.285	0.295	0.270	0.305	3,530,000	996,080	0.2822	17.70	17.10	17.70	16.20	18.30	58,833	16.931	0.00%
2007-11-19	0	0.295	0.295	0.305	0.295	0.305	380,000	114,210	0.3006	17.70	17.70	18.30	17.70	18.30	6,333	18.033	-1.67%
2007-11-16	0	0.300	0.295	0.300	0.290	0.300	916,000	272,620	0.2976	18.00	17.70	18.00	17.40	18.00	15,267	17.857	1.69%
2007-11-15	0	0.295	0.295	0.300	0.290	0.300	1,886,000	562,740	0.2984	17.70	17.70	18.00	17.40	18.00	31,433	17.903	-3.28%
2007-11-14	0	0.305	0.295	0.305	0.300	0.305	982,000	296,350	0.3018	18.30	17.70	18.30	18.00	18.30	16,367	18.107	1.67%
2007-11-13	0	0.300	0.295	0.300	0.295	0.310	2,077,200	622,546	0.2997	18.00	17.70	18.00	17.70	18.60	34,620	17.982	0.00%
2007-11-12	0	0.300	0.300	0.305	0.295	0.300	1,604,000	477,670	0.2978	18.00	18.00	18.30	17.70	18.00	26,733	17.868	-3.23%
2007-11-09	0	0.310	0.310	0.315	0.310	0.320	416,000	130,840	0.3145	18.60	18.60	18.90	18.60	19.20	6,933	18.871	-1.59%
2007-11-08	0	0.315	0.315	0.325	0.305	0.320	500,000	157,150	0.3143	18.90	18.90	19.50	18.30	19.20	8,333	18.858	-1.56%
2007-11-07	0	0.320	0.320	0.330	0.310	0.330	6,242,000	2,019,500	0.3235	19.20	19.20	19.80	18.60	19.80	104,033	19.412	6.67%
2007-11-06	0	0.300	0.295	0.305	0.290	0.300	873,800	261,055	0.2988	18.00	17.70	18.30	17.40	18.00	14,563	17.925	0.00%
2007-11-05	0	0.300	0.295	0.300	0.300	0.310	1,914,000	578,200	0.3021	18.00	17.70	18.00	18.00	18.60	31,900	18.125	0.00%
2007-11-02	0	0.300	0.300	0.305	0.295	0.305	1,256,000	381,180	0.3035	18.00	18.00	18.30	17.70	18.30	20,933	18.209	-1.64%
2007-11-01	0	0.305	0.305	0.310	0.300	0.310	1,686,000	514,320	0.3051	18.30	18.30	18.60	18.00	18.60	28,100	18.303	-1.61%
2007-10-31	0	0.310	0.305	0.310	0.305	0.310	1,476,000	450,980	0.3055	18.60	18.30	18.60	18.30	18.60	24,600	18.333	3.33%
2007-10-30	0	0.300	0.300	0.310	0.290	0.315	2,941,200	894,692	0.3042	18.00	18.00	18.60	17.40	18.90	49,020	18.252	3.45%
2007-10-29	0	0.290	0.290	0.295	0.290	0.310	2,807,200	837,624	0.2984	17.40	17.40	17.70	17.40	18.60	46,787	17.903	-4.92%
2007-10-26	0	0.305	0.300	0.305	0.300	0.305	936,000	283,350	0.3027	18.30	18.00	18.30	18.00	18.30	15,600	18.163	0.00%
2007-10-25	0	0.305	0.300	0.305	0.285	0.305	2,362,000	701,940	0.2972	18.30	18.00	18.30	17.10	18.30	39,367	17.831	-1.61%
2007-10-24	0	0.310	0.305	0.310	0.290	0.310	226,000	68,320	0.3023	18.60	18.30	18.60	17.40	18.60	3,767	18.138	0.00%
2007-10-23	0	0.310	0.300	0.310	0.300	0.310	388,000	118,570	0.3056	18.60	18.00	18.60	18.00	18.60	6,467	18.336	1.64%
2007-10-22	0	0.305	0.305	0.310	0.280	0.290	1,062,117	301,389	0.2838	18.30	18.30	18.60	16.80	17.40	17,702	17.026	-1.61%
2007-10-18	0	0.310	0.305	0.310	0.305	0.310	1,460,000	450,890	0.3088	18.60	18.30	18.60	18.30	18.60	24,333	18.530	-1.59%
2007-10-17	0	0.315	0.310	0.315	0.300	0.315	2,720,000	844,700	0.3106	18.90	18.60	18.90	18.00	18.90	45,333	18.633	0.00%
2007-10-16	0	0.315	0.310	0.315	0.310	0.320	3,630,000	1,146,760	0.3159	18.90	18.60	18.90	18.60	19.20	60,500	18.955	-3.08%
2007-10-15	0	0.325	0.320	0.330	0.325	0.335	2,032,000	666,590	0.3280	19.50	19.20	19.80	19.50	20.10	33,867	19.683	-2.99%
2007-10-12	0	0.335	0.330	0.335	0.330	0.340	1,828,000	613,030	0.3354	20.10	19.80	20.10	19.80	20.40	30,467	20.121	-1.47%
2007-10-11	0	0.340	0.335	0.340	0.330	0.340	3,166,000	1,065,820	0.3366	20.40	20.10	20.40	19.80	20.40	52,767	20.199	0.00%
2007-10-10	0	0.340	0.335	0.340	0.330	0.340	355,200	119,402	0.3362	20.40	20.10	20.40	19.80	20.40	5,920	20.169	-1.45%
2007-10-09	0	0.345	0.340	0.345	0.340	0.345	2,785,000	958,485	0.3442	20.70	20.40	20.70	20.40	20.70	46,417	20.650	0.00%
2007-10-08	0	0.345	0.340	0.345	0.345	0.350	2,260,200	784,496	0.3471	20.70	20.40	20.70	20.70	21.00	37,670	20.825	-1.43%
2007-10-05	0	0.350	0.345	0.350	0.340	0.350	1,458,000	503,330	0.3452	21.00	20.70	21.00	20.40	21.00	24,300	20.713	1.45%
2007-10-04	0	0.345	0.340	0.345	0.320	0.345	2,812,000	950,850	0.3381	20.70	20.40	20.70	19.20	20.70	46,867	20.288	1.47%
2007-10-03	0	0.340	0.330	0.340	0.330	0.355	2,116,000	723,750	0.3420	20.40	19.80	20.40	19.80	21.30	35,267	20.522	-2.86%
2007-10-02	0	0.350	0.345	0.355	0.345	0.370	3,870,000	1,391,600	0.3596	21.00	20.70	21.30	20.70	22.20	64,500	21.575	-4.11%
2007-09-28	0	0.365	0.355	0.360	0.340	0.365	6,990,000	2,473,140	0.3538	21.90	21.30	21.60	20.40	21.90	116,500	21.229	7.35%
2007-09-27	0	0.340	0.330	0.340	0.320	0.340	6,966,000	2,331,070	0.3346	20.40	19.80	20.40	19.20	20.40	116,100	20.078	6.25%
2007-09-25	0	0.320	0.315	0.325	0.315	0.325	3,891,200	1,245,580	0.3201	19.20	18.90	19.50	18.90	19.50	64,853	19.206	0.00%
2007-09-24	0	0.320	0.315	0.325	0.315	0.320	2,462,000	781,320	0.3174	19.20	18.90	19.50	18.90	19.20	41,033	19.041	0.00%
2007-09-21	0	0.320	0.320	0.325	0.310	0.325	2,028,000	642,770	0.3169	19.20	19.20	19.50	18.60	19.50	33,800	19.017	0.00%
2007-09-20	0	0.320	0.320	0.325	0.315	0.325	1,328,000	425,330	0.3203	19.20	19.20	19.50	18.90	19.50	22,133	19.217	0.00%
2007-09-19	0	0.320	0.315	0.320	0.310	0.330	3,662,000	1,158,840	0.3165	19.20	18.90	19.20	18.60	19.80	61,033	18.987	-1.54%
2007-09-18	0	0.325	0.320	0.325	0.310	0.325	5,108,818	1,615,577	0.3162	19.50	19.20	19.50	18.60	19.50	85,147	18.974	4.84%
2007-09-17	0	0.310	0.310	0.315	0.285	0.320	7,776,000	2,391,030	0.3075	18.60	18.60	18.90	17.10	19.20	129,600	18.449	8.77%
2007-09-14	0	0.285	0.285	0.290	0.280	0.290	4,106,000	1,177,080	0.2867	17.10	17.10	17.40	16.80	17.40	68,433	17.200	-1.72%
2007-09-13	0	0.290	0.285	0.290	0.280	0.295	4,447,000	1,282,890	0.2885	17.40	17.10	17.40	16.80	17.70	74,117	17.309	0.00%
2007-09-12	0	0.290	0.290	0.295	0.290	0.305	3,434,000	1,020,400	0.2971	17.40	17.40	17.70	17.40	18.30	57,233	17.829	-6.45%
2007-09-11	0	0.310	0.305	0.310	0.300	0.315	9,524,462	2,929,104	0.3075	18.60	18.30	18.60	18.00	18.90	158,741	18.452	3.33%
2007-09-10	0	0.300	0.295	0.300	0.280	0.300	4,100,000	1,197,770	0.2921	18.00	17.70	18.00	16.80	18.00	68,333	17.528	0.00%
2007-09-07	0	0.300	0.295	0.300	0.290	0.300	2,898,000	848,000	0.2926	18.00	17.70	18.00	17.40	18.00	48,300	17.557	1.69%
2007-09-06	0	0.295	0.295	0.300	0.290	0.300	2,644,403	773,223	0.2924	17.70	17.70	18.00	17.40	18.00	44,073	17.544	-1.67%
2007-09-05	0	0.300	0.295	0.300	0.295	0.300	1,870,000	559,030	0.2989	18.00	17.70	18.00	17.70	18.00	31,167	17.937	1.69%
2007-09-04	0	0.295	0.290	0.295	0.295	0.310	3,550,000	1,062,950	0.2994	17.70	17.40	17.70	17.70	18.60	59,167	17.965	-3.28%
2007-09-03	0	0.305	0.300	0.320	0.290	0.315	5,934,000	1,799,640	0.3033	18.30	18.00	19.20	17.40	18.90	98,900	18.197	0.00%
2007-08-31	0	0.305	0.300	0.305	0.285	0.315	5,907,200	1,786,310	0.3024	18.30	18.00	18.30	17.10	18.90	98,453	18.144	1.67%
2007-08-30	0	0.300	0.290	0.305	0.285	0.305	11,516,000	3,410,770	0.2962	18.00	17.40	18.30	17.10	18.30	191,933	17.771	3.45%
2007-08-29	0	0.290	0.285	0.290	0.250	0.305	6,648,000	1,915,080	0.2881	17.40	17.10	17.40	15.00	18.30	110,800	17.284	-6.45%
2007-08-28	0	0.310	0.305	0.310	0.310	0.315	3,304,000	1,035,730	0.3135	18.60	18.30	18.60	18.60	18.90	55,067	18.809	-1.59%
2007-08-27	0	0.315	0.310	0.315	0.310	0.325	2,574,500	811,988	0.3154	18.90	18.60	18.90	18.60	19.50	42,908	18.924	0.00%
2007-08-24	0	0.315	0.300	0.315	0.305	0.320	5,488,000	1,687,800	0.3075	18.90	18.00	18.90	18.30	19.20	91,467	18.453	3.28%
2007-08-23	0	0.305	0.305	0.310	0.305	0.320	3,416,000	1,069,410	0.3131	18.30	18.30	18.60	18.30	19.20	56,933	18.784	-1.61%
2007-08-22	0	0.310	0.310	0.320	0.310	0.320	5,000,400	1,566,216	0.3132	18.60	18.60	19.20	18.60	19.20	83,340	18.793	-4.62%
2007-08-21	0	0.325	0.320	0.325	0.320	0.330	1,372,000	443,680	0.3234	19.50	19.20	19.50	19.20	19.80	22,867	19.403	3.17%
2007-08-20	0	0.315	0.315	0.320	0.300	0.330	5,504,000	1,727,240	0.3138	18.90	18.90	19.20	18.00	19.80	91,733	18.829	-3.08%
2007-08-17	0	0.325	0.320	0.325	0.305	0.340	4,048,027	1,289,988	0.3187	19.50	19.20	19.50	18.30	20.40	67,467	19.120	-5.80%
2007-08-16	0	0.345	0.335	0.345	0.330	0.350	3,074,000	1,038,840	0.3379	20.70	20.10	20.70	19.80	21.00	51,233	20.277	-4.17%
2007-08-15	0	0.360	0.360	0.365	0.355	0.360	1,122,000	402,820	0.3590	21.60	21.60	21.90	21.30	21.60	18,700	21.541	0.00%
2007-08-14	0	0.360	0.360	0.365	0.350	0.365	618,000	220,230	0.3564	21.60	21.60	21.90	21.00	21.90	10,300	21.382	0.00%
2007-08-13	0	0.360	0.355	0.360	0.355	0.365	1,069,031	386,083	0.3612	21.60	21.30	21.60	21.30	21.90	17,817	21.669	-2.70%
2007-08-10	0	0.370	0.360	0.370	0.350	0.375	1,460,000	528,120	0.3617	22.20	21.60	22.20	21.00	22.50	24,333	21.704	0.00%
2007-08-09	0	0.370	0.365	0.375	0.345	0.395	7,486,000	2,808,780	0.3752	22.20	21.90	22.50	20.70	23.70	124,767	22.512	5.71%
2007-08-08	0	0.350	0.350	0.355	0.345	0.355	1,052,000	365,390	0.3473	21.00	21.00	21.30	20.70	21.30	17,533	20.840	0.00%
2007-08-07	0	0.350	0.345	0.350	0.345	0.370	3,502,000	1,264,550	0.3611	21.00	20.70	21.00	20.70	22.20	58,367	21.666	-1.41%
2007-08-06	0	0.355	0.355	0.365	0.345	0.365	2,258,000	803,210	0.3557	21.30	21.30	21.90	20.70	21.90	37,633	21.343	-1.39%
2007-08-03	0	0.360	0.360	0.365	0.355	0.365	2,740,000	988,930	0.3609	21.60	21.60	21.90	21.30	21.90	45,667	21.655	0.00%
2007-08-02	0	0.360	0.360	0.365	0.360	0.375	3,868,000	1,418,310	0.3667	21.60	21.60	21.90	21.60	22.50	64,467	22.001	-2.70%
2007-08-01	0	0.370	0.365	0.370	0.365	0.385	5,508,000	2,057,320	0.3735	22.20	21.90	22.20	21.90	23.10	91,800	22.411	-3.90%
2007-07-31	0	0.385	0.385	0.390	0.380	0.390	1,720,000	663,200	0.3856	23.10	23.10	23.40	22.80	23.40	28,667	23.135	2.67%
2007-07-30	0	0.375	0.375	0.380	0.370	0.385	1,582,000	589,910	0.3729	22.50	22.50	22.80	22.20	23.10	26,367	22.373	0.00%
2007-07-27	0	0.375	0.370	0.375	0.370	0.380	2,862,000	1,072,980	0.3749	22.50	22.20	22.50	22.20	22.80	47,700	22.494	-2.60%
2007-07-26	0	0.385	0.380	0.390	0.380	0.390	3,737,800	1,439,757	0.3852	23.10	22.80	23.40	22.80	23.40	62,297	23.111	-1.28%
2007-07-25	0	0.390	0.385	0.390	0.380	0.395	5,968,000	2,288,500	0.3835	23.40	23.10	23.40	22.80	23.70	99,467	23.008	-1.27%
2007-07-24	0	0.395	0.390	0.395	0.390	0.395	2,936,000	1,147,650	0.3909	23.70	23.40	23.70	23.40	23.70	48,933	23.453	0.00%
2007-07-23	0	0.395	0.395	0.400	0.385	0.400	1,069,500	420,725	0.3934	23.70	23.70	24.00	23.10	24.00	17,825	23.603	0.00%
2007-07-20	0	0.395	0.390	0.400	0.385	0.400	3,152,000	1,237,630	0.3926	23.70	23.40	24.00	23.10	24.00	52,533	23.559	0.00%
2007-07-19	0	0.395	0.390	0.400	0.390	0.395	1,066,000	418,990	0.3930	23.70	23.40	24.00	23.40	23.70	17,767	23.583	0.00%
2007-07-18	0	0.395	0.390	0.395	0.390	0.400	2,842,000	1,118,300	0.3935	23.70	23.40	23.70	23.40	24.00	47,367	23.609	0.00%
2007-07-17	0	0.395	0.390	0.395	0.395	0.410	2,620,000	1,050,920	0.4011	23.70	23.40	23.70	23.70	24.60	43,667	24.067	-1.25%
2007-07-16	0	0.400	0.400	0.405	0.385	0.415	6,858,000	2,729,350	0.3980	24.00	24.00	24.30	23.10	24.90	114,300	23.879	3.90%
2007-07-13	0	0.385	0.385	0.390	0.380	0.405	17,586,400	6,820,710	0.3878	23.10	23.10	23.40	22.80	24.30	293,107	23.270	-4.94%
2007-07-12	0	0.405	0.400	0.405	0.400	0.430	24,416,000	10,051,290	0.4117	24.30	24.00	24.30	24.00	25.80	406,933	24.700	-6.90%
2007-07-11	0	0.435	0.430	0.435	0.425	0.440	7,694,000	3,316,170	0.4310	26.10	25.80	26.10	25.50	26.40	128,233	25.860	0.00%
2007-07-10	0	0.435	0.435	0.440	0.430	0.440	3,232,400	1,412,748	0.4371	26.10	26.10	26.40	25.80	26.40	53,873	26.224	-1.14%
2007-07-09	0	0.440	0.440	0.445	0.430	0.450	3,468,000	1,535,630	0.4428	26.40	26.40	26.70	25.80	27.00	57,800	26.568	-1.12%
2007-07-06	0	0.445	0.445	0.450	0.440	0.450	1,610,000	714,010	0.4435	26.70	26.70	27.00	26.40	27.00	26,833	26.609	0.00%
2007-07-05	0	0.445	0.445	0.450	0.440	0.460	1,818,000	810,270	0.4457	26.70	26.70	27.00	26.40	27.60	30,300	26.742	-1.11%
2007-07-04	0	0.450	0.445	0.450	0.435	0.450	3,048,000	1,348,110	0.4423	27.00	26.70	27.00	26.10	27.00	50,800	26.538	2.27%
2007-07-03	0	0.440	0.440	0.455	0.430	0.460	4,714,944	2,111,696	0.4479	26.40	26.40	27.30	25.80	27.60	78,582	26.872	1.15%
2007-06-29	0	0.435	0.435	0.440	0.435	0.480	7,724,000	3,536,460	0.4579	26.10	26.10	26.40	26.10	28.80	128,733	27.471	-8.42%
2007-06-28	0	0.475	0.475	0.480	0.475	0.510	8,260,000	4,017,260	0.4864	28.50	28.50	28.80	28.50	30.60	137,667	29.181	-5.00%
2007-06-27	0	0.500	0.495	0.500	0.475	0.530	29,664,000	15,052,880	0.5074	30.00	29.70	30.00	28.50	31.80	494,400	30.447	-1.96%
2007-06-26	0	0.510	0.500	0.510	0.450	0.510	58,146,800	28,267,630	0.4861	30.60	30.00	30.60	27.00	30.60	969,113	29.169	10.87%
2007-06-25	0	0.460	0.455	0.460	0.420	0.465	9,814,000	4,233,230	0.4313	27.60	27.30	27.60	25.20	27.90	163,567	25.881	4.55%
2007-06-22	0	0.440	0.435	0.440	0.430	0.470	17,112,028	7,546,822	0.4410	26.40	26.10	26.40	25.80	28.20	285,200	26.461	-9.28%
2007-06-21	0	0.485	0.480	0.490	0.475	0.495	4,207,930	2,038,017	0.4843	29.10	28.80	29.40	28.50	29.70	70,132	29.060	-2.02%
2007-06-20	0	0.495	0.490	0.495	0.470	0.495	4,116,000	1,981,900	0.4815	29.70	29.40	29.70	28.20	29.70	68,600	28.891	4.21%
2007-06-18	0	0.475	0.475	0.480	0.460	0.510	6,134,000	2,956,420	0.4820	28.50	28.50	28.80	27.60	30.60	102,233	28.918	-5.00%
2007-06-15	0	0.500	0.500	0.510	0.500	0.530	11,245,259	5,763,984	0.5126	30.00	30.00	30.60	30.00	31.80	187,421	30.754	-5.66%
2007-06-14	0	0.530	0.520	0.530	0.500	0.560	29,465,200	15,585,164	0.5289	31.80	31.20	31.80	30.00	33.60	491,087	31.736	1.92%
2007-06-13	0	0.520	0.510	0.520	0.500	0.530	29,210,000	15,152,860	0.5188	31.20	30.60	31.20	30.00	31.80	486,833	31.125	4.00%
2007-06-12	0	0.500	0.495	0.500	0.495	0.520	7,702,000	3,910,170	0.5077	30.00	29.70	30.00	29.70	31.20	128,367	30.461	-1.96%
2007-06-11	0	0.510	0.510	0.520	0.495	0.520	9,614,000	4,871,910	0.5068	30.60	30.60	31.20	29.70	31.20	160,233	30.405	3.03%
2007-06-08	0	0.495	0.490	0.495	0.485	0.500	1,443,600	710,892	0.4924	29.70	29.40	29.70	29.10	30.00	24,060	29.547	-1.00%
2007-06-07	0	0.500	0.495	0.500	0.485	0.500	3,284,629	1,619,566	0.4931	30.00	29.70	30.00	29.10	30.00	54,744	29.584	1.01%
2007-06-06	0	0.495	0.495	0.500	0.490	0.500	1,304,000	645,980	0.4954	29.70	29.70	30.00	29.40	30.00	21,733	29.723	-1.00%
2007-06-05	0	0.500	0.495	0.500	0.490	0.510	4,700,837	2,345,442	0.4989	30.00	29.70	30.00	29.40	30.60	78,347	29.936	0.00%
2007-06-04	0	0.500	0.500	0.510	0.495	0.520	12,294,000	6,310,450	0.5133	30.00	30.00	30.60	29.70	31.20	204,900	30.798	0.00%
2007-06-01	0	0.500	0.495	0.500	0.495	0.510	4,415,204	2,210,278	0.5006	30.00	29.70	30.00	29.70	30.60	73,587	30.036	0.00%
2007-05-31	0	0.500	0.500	0.510	0.490	0.510	8,858,000	4,428,910	0.5000	30.00	30.00	30.60	29.40	30.60	147,633	29.999	3.09%
2007-05-30	0	0.485	0.485	0.490	0.480	0.500	5,704,000	2,790,970	0.4893	29.10	29.10	29.40	28.80	30.00	95,067	29.358	-3.00%
2007-05-29	0	0.500	0.495	0.500	0.485	0.510	11,629,576	5,762,441	0.4955	30.00	29.70	30.00	29.10	30.60	193,826	29.730	4.17%
2007-05-28	0	0.480	0.480	0.485	0.480	0.510	15,372,000	7,610,910	0.4951	28.80	28.80	29.10	28.80	30.60	256,200	29.707	1.05%
2007-05-25	0	0.475	0.480	0.485	0.430	0.480	4,942,000	2,241,370	0.4535	28.50	28.80	29.10	25.80	28.80	82,367	27.212	9.20%
2007-05-23	0	0.435	0.435	0.440	0.430	0.440	988,009	429,344	0.4346	26.10	26.10	26.40	25.80	26.40	16,467	26.073	1.16%
2007-05-22	0	0.430	0.430	0.435	0.425	0.435	492,000	211,660	0.4302	25.80	25.80	26.10	25.50	26.10	8,200	25.812	0.00%
2007-05-21	0	0.430	0.430	0.435	0.425	0.435	714,046	308,119	0.4315	25.80	25.80	26.10	25.50	26.10	11,901	25.891	-1.15%
2007-05-18	0	0.435	0.430	0.435	0.425	0.440	3,331,000	1,428,595	0.4289	26.10	25.80	26.10	25.50	26.40	55,517	25.733	0.00%
2007-05-17	0	0.435	0.425	0.435	0.425	0.435	1,610,600	693,096	0.4303	26.10	25.50	26.10	25.50	26.10	26,843	25.820	0.00%
2007-05-16	0	0.435	0.430	0.435	0.420	0.435	938,182	403,419	0.4300	26.10	25.80	26.10	25.20	26.10	15,636	25.800	1.16%
2007-05-15	0	0.430	0.430	0.435	0.425	0.435	1,294,046	559,169	0.4321	25.80	25.80	26.10	25.50	26.10	21,567	25.927	-1.15%
2007-05-14	0	0.435	0.435	0.440	0.435	0.440	1,144,000	503,160	0.4398	26.10	26.10	26.40	26.10	26.40	19,067	26.390	0.00%
2007-05-11	0	0.435	0.435	0.440	0.430	0.435	224,870	97,701	0.4345	26.10	26.10	26.40	25.80	26.10	3,748	26.069	-1.14%
2007-05-10	0	0.440	0.435	0.440	0.435	0.445	890,000	390,500	0.4388	26.40	26.10	26.40	26.10	26.70	14,833	26.326	-1.12%
2007-05-09	0	0.445	0.445	0.450	0.440	0.450	1,440,000	640,880	0.4451	26.70	26.70	27.00	26.40	27.00	24,000	26.703	0.00%
2007-05-08	0	0.445	0.435	0.445	0.435	0.445	2,544,000	1,117,710	0.4394	26.70	26.10	26.70	26.10	26.70	42,400	26.361	2.30%
2007-05-07	0	0.435	0.435	0.440	0.430	0.460	2,539,600	1,122,554	0.4420	26.10	26.10	26.40	25.80	27.60	42,327	26.521	-2.25%
2007-05-04	0	0.445	0.435	0.445	0.435	0.445	1,862,296	816,624	0.4385	26.70	26.10	26.70	26.10	26.70	31,038	26.310	1.14%
2007-05-03	0	0.440	0.435	0.440	0.435	0.460	2,342,500	1,028,450	0.4390	26.40	26.10	26.40	26.10	27.60	39,042	26.342	1.15%
2007-05-02	0	0.435	0.420	0.435	0.430	0.450	1,146,400	495,382	0.4321	26.10	25.20	26.10	25.80	27.00	19,107	25.927	3.57%
2007-04-30	0	0.420	0.420	0.425	0.420	0.430	652,000	277,820	0.4261	25.20	25.20	25.50	25.20	25.80	10,867	25.566	-3.45%
2007-04-27	0	0.435	0.425	0.435	0.425	0.435	991,600	426,056	0.4297	26.10	25.50	26.10	25.50	26.10	16,527	25.780	2.35%
2007-04-26	0	0.425	0.425	0.430	0.420	0.425	1,142,000	482,690	0.4227	25.50	25.50	25.80	25.20	25.50	19,033	25.360	0.00%
2007-04-25	0	0.425	0.425	0.430	0.425	0.430	1,000,000	428,330	0.4283	25.50	25.50	25.80	25.50	25.80	16,667	25.700	-1.16%
2007-04-24	0	0.430	0.430	0.435	0.425	0.430	1,192,000	511,090	0.4288	25.80	25.80	26.10	25.50	25.80	19,867	25.726	-1.15%
2007-04-23	0	0.435	0.435	0.440	0.435	0.440	1,211,000	526,840	0.4350	26.10	26.10	26.40	26.10	26.40	20,183	26.103	-1.14%
2007-04-20	0	0.440	0.440	0.445	0.435	0.445	1,358,000	597,020	0.4396	26.40	26.40	26.70	26.10	26.70	22,633	26.378	-1.12%
2007-04-19	0	0.445	0.440	0.445	0.440	0.445	658,000	292,530	0.4446	26.70	26.40	26.70	26.40	26.70	10,967	26.674	0.00%
2007-04-18	0	0.445	0.445	0.450	0.440	0.450	461,801	204,784	0.4434	26.70	26.70	27.00	26.40	27.00	7,697	26.607	1.14%
2007-04-17	0	0.440	0.440	0.445	0.440	0.445	844,000	373,880	0.4430	26.40	26.40	26.70	26.40	26.70	14,067	26.579	0.00%
2007-04-16	0	0.440	0.440	0.450	0.435	0.455	3,710,000	1,641,220	0.4424	26.40	26.40	27.00	26.10	27.30	61,833	26.543	-2.22%
2007-04-13	0	0.450	0.450	0.455	0.445	0.455	1,092,400	490,584	0.4491	27.00	27.00	27.30	26.70	27.30	18,207	26.945	1.12%
2007-04-12	0	0.445	0.445	0.455	0.445	0.460	6,217,600	2,799,146	0.4502	26.70	26.70	27.30	26.70	27.60	103,627	27.012	-2.20%
2007-04-11	0	0.455	0.445	0.455	0.445	0.455	3,664,000	1,641,340	0.4480	27.30	26.70	27.30	26.70	27.30	61,067	26.878	2.25%
2007-04-10	0	0.445	0.440	0.450	0.445	0.460	2,434,000	1,089,650	0.4477	26.70	26.40	27.00	26.70	27.60	40,567	26.861	-3.26%
2007-04-04	0	0.460	0.455	0.460	0.455	0.465	2,602,018	1,197,078	0.4601	27.60	27.30	27.60	27.30	27.90	43,367	27.603	1.10%
2007-04-03	0	0.455	0.455	0.460	0.450	0.465	965,500	442,353	0.4582	27.30	27.30	27.60	27.00	27.90	16,092	27.490	0.00%
2007-04-02	0	0.455	0.450	0.455	0.450	0.455	2,124,000	957,950	0.4510	27.30	27.00	27.30	27.00	27.30	35,400	27.061	1.11%
2007-03-30	0	0.450	0.450	0.455	0.450	0.455	856,000	388,040	0.4533	27.00	27.00	27.30	27.00	27.30	14,267	27.199	0.00%
2007-03-29	0	0.450	0.450	0.455	0.450	0.455	334,185	150,630	0.4507	27.00	27.00	27.30	27.00	27.30	5,570	27.044	-2.17%
2007-03-28	0	0.460	0.455	0.460	0.450	0.460	2,164,074	986,242	0.4557	27.60	27.30	27.60	27.00	27.60	36,068	27.344	0.00%
2007-03-27	0	0.460	0.460	0.465	0.455	0.460	1,567,750	720,410	0.4595	27.60	27.60	27.90	27.30	27.60	26,129	27.571	-1.08%
2007-03-26	0	0.465	0.460	0.465	0.455	0.465	1,118,736	513,014	0.4586	27.90	27.60	27.90	27.30	27.90	18,646	27.514	2.20%
2007-03-23	0	0.455	0.455	0.460	0.455	0.465	1,344,000	616,620	0.4588	27.30	27.30	27.60	27.30	27.90	22,400	27.528	0.00%
2007-03-22	0	0.455	0.455	0.460	0.445	0.455	3,034,000	1,373,770	0.4528	27.30	27.30	27.60	26.70	27.30	50,567	27.168	2.25%
2007-03-21	0	0.445	0.445	0.450	0.440	0.450	1,080,092	481,160	0.4455	26.70	26.70	27.00	26.40	27.00	18,002	26.729	-1.11%
2007-03-20	0	0.450	0.450	0.455	0.450	0.450	287,500	129,360	0.4499	27.00	27.00	27.30	27.00	27.00	4,792	26.997	1.12%
2007-03-19	0	0.445	0.445	0.455	0.445	0.450	1,134,000	507,020	0.4471	26.70	26.70	27.30	26.70	27.00	18,900	26.826	-1.11%
2007-03-16	0	0.450	0.445	0.450	0.445	0.450	818,000	367,810	0.4496	27.00	26.70	27.00	26.70	27.00	13,633	26.979	0.00%
2007-03-15	0	0.450	0.450	0.455	0.450	0.460	1,790,000	811,700	0.4535	27.00	27.00	27.30	27.00	27.60	29,833	27.208	1.12%
2007-03-14	0	0.445	0.440	0.445	0.430	0.450	2,760,000	1,216,440	0.4407	26.70	26.40	26.70	25.80	27.00	46,000	26.444	-2.20%
2007-03-13	0	0.455	0.455	0.460	0.450	0.460	3,912,800	1,776,140	0.4539	27.30	27.30	27.60	27.00	27.60	65,213	27.236	1.11%
2007-03-12	0	0.450	0.445	0.450	0.425	0.450	4,618,000	2,045,330	0.4429	27.00	26.70	27.00	25.50	27.00	76,967	26.574	4.65%
2007-03-09	0	0.430	0.430	0.435	0.420	0.435	1,247,000	537,695	0.4312	25.80	25.80	26.10	25.20	26.10	20,783	25.871	1.18%
2007-03-08	0	0.425	0.425	0.430	0.420	0.430	1,856,000	789,180	0.4252	25.50	25.50	25.80	25.20	25.80	30,933	25.512	-1.16%
2007-03-07	0	0.430	0.430	0.435	0.425	0.440	2,524,000	1,090,420	0.4320	25.80	25.80	26.10	25.50	26.40	42,067	25.921	1.18%
2007-03-06	0	0.425	0.425	0.430	0.410	0.430	3,240,000	1,368,950	0.4225	25.50	25.50	25.80	24.60	25.80	54,000	25.351	6.25%
2007-03-05	0	0.400	0.400	0.410	0.350	0.460	5,824,000	2,342,600	0.4022	24.00	24.00	24.60	21.00	27.60	97,067	24.134	-13.04%
2007-03-02	0	0.460	0.450	0.460	0.450	0.480	4,870,399	2,258,024	0.4636	27.60	27.00	27.60	27.00	28.80	81,173	27.817	-3.16%
2007-03-01	0	0.475	0.475	0.480	0.475	0.490	1,626,000	779,550	0.4794	28.50	28.50	28.80	28.50	29.40	27,100	28.766	-3.06%
2007-02-28	0	0.490	0.480	0.490	0.450	0.500	8,126,000	3,879,460	0.4774	29.40	28.80	29.40	27.00	30.00	135,433	28.645	0.00%
2007-02-27	0	0.490	0.490	0.495	0.485	0.510	7,224,000	3,565,720	0.4936	29.40	29.40	29.70	29.10	30.60	120,400	29.616	-2.00%
2007-02-26	0	0.500	0.495	0.500	0.495	0.520	7,054,000	3,530,010	0.5004	30.00	29.70	30.00	29.70	31.20	117,567	30.026	-3.85%
2007-02-23	0	0.520	0.510	0.520	0.510	0.520	9,996,000	5,133,700	0.5136	31.20	30.60	31.20	30.60	31.20	166,600	30.815	0.00%
2007-02-22	0	0.520	0.510	0.520	0.500	0.520	11,085,250	5,660,640	0.5106	31.20	30.60	31.20	30.00	31.20	184,754	30.639	4.00%
2007-02-21	0	0.500	0.500	0.510	0.490	0.510	7,976,097	3,982,896	0.4994	30.00	30.00	30.60	29.40	30.60	132,935	29.961	0.00%
2007-02-16	0	0.500	0.495	0.500	0.490	0.530	17,976,000	8,959,650	0.4984	30.00	29.70	30.00	29.40	31.80	299,600	29.905	-5.66%
2007-02-15	0	0.530	0.520	0.530	0.510	0.540	20,256,007	10,518,420	0.5193	31.80	31.20	31.80	30.60	32.40	337,600	31.156	6.00%
2007-02-14	0	0.500	0.500	0.510	0.485	0.520	18,539,834	9,313,260	0.5023	30.00	30.00	30.60	29.10	31.20	308,997	30.140	6.38%
2007-02-13	0	0.470	0.465	0.470	0.460	0.470	2,192,000	1,023,530	0.4669	28.20	27.90	28.20	27.60	28.20	36,533	28.016	1.08%
2007-02-12	0	0.465	0.465	0.470	0.440	0.470	11,286,000	5,209,840	0.4616	27.90	27.90	28.20	26.40	28.20	188,100	27.697	-3.12%
2007-02-09	0	0.480	0.470	0.480	0.470	0.485	3,329,800	1,578,772	0.4741	28.80	28.20	28.80	28.20	29.10	55,497	28.448	-1.03%
2007-02-08	0	0.485	0.475	0.485	0.470	0.485	5,228,000	2,488,700	0.4760	29.10	28.50	29.10	28.20	29.10	87,133	28.562	0.00%
2007-02-07	0	0.485	0.480	0.485	0.480	0.500	3,648,000	1,766,030	0.4841	29.10	28.80	29.10	28.80	30.00	60,800	29.047	-1.02%
2007-02-06	0	0.490	0.490	0.495	0.465	0.495	9,118,000	4,418,210	0.4846	29.40	29.40	29.70	27.90	29.70	151,967	29.074	1.03%
2007-02-05	0	0.485	0.485	0.490	0.480	0.495	3,484,000	1,691,180	0.4854	29.10	29.10	29.40	28.80	29.70	58,067	29.125	-2.02%
2007-02-02	0	0.495	0.495	0.500	0.495	0.510	876,000	437,310	0.4992	29.70	29.70	30.00	29.70	30.60	14,600	29.953	-1.00%
2007-02-01	0	0.500	0.495	0.500	0.500	0.510	2,590,000	1,297,100	0.5008	30.00	29.70	30.00	30.00	30.60	43,167	30.049	0.00%
2007-01-31	0	0.500	0.495	0.500	0.495	0.520	5,774,000	2,894,110	0.5012	30.00	29.70	30.00	29.70	31.20	96,233	30.074	1.01%
2007-01-30	0	0.495	0.485	0.495	0.480	0.495	3,092,739	1,509,857	0.4882	29.70	29.10	29.70	28.80	29.70	51,546	29.292	1.02%
2007-01-29	0	0.490	0.485	0.490	0.485	0.510	2,795,400	1,366,473	0.4888	29.40	29.10	29.40	29.10	30.60	46,590	29.330	-1.01%
2007-01-26	0	0.495	0.490	0.495	0.490	0.510	4,164,035	2,083,998	0.5005	29.70	29.40	29.70	29.40	30.60	69,401	30.029	-4.81%
2007-01-25	0	0.520	0.510	0.520	0.510	0.530	2,630,000	1,356,300	0.5157	31.20	30.60	31.20	30.60	31.80	43,833	30.942	-1.89%
2007-01-24	0	0.530	0.530	0.540	0.520	0.540	3,041,956	1,602,778	0.5269	31.80	31.80	32.40	31.20	32.40	50,699	31.613	-1.85%
2007-01-23	0	0.540	0.530	0.540	0.520	0.550	4,742,000	2,534,560	0.5345	32.40	31.80	32.40	31.20	33.00	79,033	32.070	-1.82%
2007-01-22	0	0.550	0.540	0.560	0.500	0.570	19,250,383	10,418,304	0.5412	33.00	32.40	33.60	30.00	34.20	320,840	32.472	7.84%
2007-01-19	0	0.510	0.500	0.510	0.490	0.510	4,899,600	2,421,938	0.4943	30.60	30.00	30.60	29.40	30.60	81,660	29.659	5.15%
2007-01-18	0	0.485	0.480	0.485	0.480	0.500	4,468,926	2,187,716	0.4895	29.10	28.80	29.10	28.80	30.00	74,482	29.372	1.04%
2007-01-17	0	0.480	0.480	0.485	0.465	0.490	9,195,600	4,407,464	0.4793	28.80	28.80	29.10	27.90	29.40	153,260	28.758	3.23%
2007-01-16	0	0.465	0.460	0.465	0.455	0.475	4,248,000	1,967,920	0.4633	27.90	27.60	27.90	27.30	28.50	70,800	27.795	2.20%
2007-01-15	0	0.455	0.455	0.460	0.455	0.460	888,500	405,260	0.4561	27.30	27.30	27.60	27.30	27.60	14,808	27.367	0.00%
2007-01-12	0	0.455	0.455	0.460	0.450	0.460	604,000	275,270	0.4557	27.30	27.30	27.60	27.00	27.60	10,067	27.345	0.00%
2007-01-11	0	0.455	0.450	0.455	0.450	0.460	452,000	204,550	0.4525	27.30	27.00	27.30	27.00	27.60	7,533	27.153	1.11%
2007-01-10	0	0.450	0.450	0.455	0.440	0.455	2,348,400	1,053,452	0.4486	27.00	27.00	27.30	26.40	27.30	39,140	26.915	-1.10%
2007-01-09	0	0.455	0.450	0.455	0.450	0.455	1,058,000	476,600	0.4505	27.30	27.00	27.30	27.00	27.30	17,633	27.028	0.00%
2007-01-08	0	0.455	0.450	0.455	0.450	0.460	870,000	391,730	0.4503	27.30	27.00	27.30	27.00	27.60	14,500	27.016	0.00%
2007-01-05	0	0.455	0.450	0.455	0.450	0.465	824,000	374,020	0.4539	27.30	27.00	27.30	27.00	27.90	13,733	27.234	-1.09%
2007-01-04	0	0.460	0.450	0.465	0.450	0.465	3,636,000	1,642,790	0.4518	27.60	27.00	27.90	27.00	27.90	60,600	27.109	-1.08%
2007-01-03	0	0.465	0.455	0.465	0.455	0.465	1,140,000	523,490	0.4592	27.90	27.30	27.90	27.30	27.90	19,000	27.552	-1.06%
2007-01-02	0	0.470	0.460	0.470	0.455	0.475	1,317,000	606,375	0.4604	28.20	27.60	28.20	27.30	28.50	21,950	27.625	2.17%
2006-12-29	0	0.460	0.460	0.465	0.460	0.465	238,000	109,980	0.4621	27.60	27.60	27.90	27.60	27.90	3,967	27.726	-1.08%
2006-12-28	0	0.465	0.460	0.465	0.450	0.470	1,425,500	655,008	0.4595	27.90	27.60	27.90	27.00	28.20	23,758	27.570	0.00%
2006-12-27	0	0.465	0.460	0.465	0.460	0.475	883,000	409,000	0.4632	27.90	27.60	27.90	27.60	28.50	14,717	27.792	1.09%
2006-12-22	0	0.460	0.460	0.465	0.455	0.460	542,354	249,456	0.4600	27.60	27.60	27.90	27.30	27.60	9,039	27.597	0.00%
2006-12-21	0	0.460	0.460	0.470	0.460	0.460	650,000	299,000	0.4600	27.60	27.60	28.20	27.60	27.60	10,833	27.600	0.00%
2006-12-20	0	0.460	0.460	0.465	0.460	0.465	790,000	364,230	0.4611	27.60	27.60	27.90	27.60	27.90	13,167	27.663	0.00%
2006-12-19	0	0.460	0.460	0.465	0.460	0.460	230,805	106,154	0.4599	27.60	27.60	27.90	27.60	27.60	3,847	27.596	-2.13%
2006-12-18	0	0.470	0.465	0.470	0.460	0.470	501,000	230,690	0.4605	28.20	27.90	28.20	27.60	28.20	8,350	27.628	1.08%
2006-12-15	0	0.465	0.460	0.465	0.455	0.465	796,028	366,082	0.4599	27.90	27.60	27.90	27.30	27.90	13,267	27.593	-1.06%
2006-12-14	0	0.470	0.465	0.470	0.450	0.470	948,386	432,570	0.4561	28.20	27.90	28.20	27.00	28.20	15,806	27.367	3.30%
2006-12-13	0	0.455	0.455	0.460	0.455	0.465	558,000	257,030	0.4606	27.30	27.30	27.60	27.30	27.90	9,300	27.638	-2.15%
2006-12-12	0	0.465	0.465	0.475	0.465	0.475	1,106,000	517,850	0.4682	27.90	27.90	28.50	27.90	28.50	18,433	28.093	0.00%
2006-12-11	0	0.465	0.460	0.465	0.450	0.465	850,000	390,370	0.4593	27.90	27.60	27.90	27.00	27.90	14,167	27.556	3.33%
2006-12-08	0	0.450	0.450	0.455	0.450	0.450	164,000	73,800	0.4500	27.00	27.00	27.30	27.00	27.00	2,733	27.000	1.12%
2006-12-07	0	0.445	0.445	0.450	0.440	0.450	1,137,500	507,620	0.4463	26.70	26.70	27.00	26.40	27.00	18,958	26.776	-1.11%
2006-12-06	0	0.450	0.445	0.450	0.440	0.450	790,000	353,420	0.4474	27.00	26.70	27.00	26.40	27.00	13,167	26.842	0.00%
2006-12-05	0	0.450	0.445	0.450	0.445	0.450	1,480,000	665,700	0.4498	27.00	26.70	27.00	26.70	27.00	24,667	26.988	0.00%
2006-12-04	0	0.450	0.445	0.450	0.440	0.450	1,262,000	564,310	0.4472	27.00	26.70	27.00	26.40	27.00	21,033	26.829	1.12%
2006-12-01	0	0.445	0.445	0.455	0.445	0.450	258,000	114,910	0.4454	26.70	26.70	27.30	26.70	27.00	4,300	26.723	0.00%
2006-11-30	0	0.445	0.445	0.455	0.445	0.460	1,694,476	766,289	0.4522	26.70	26.70	27.30	26.70	27.60	28,241	27.134	-3.26%
2006-11-29	0	0.460	0.455	0.460	0.455	0.460	1,510,965	690,515	0.4570	27.60	27.30	27.60	27.30	27.60	25,183	27.420	0.00%
2006-11-28	0	0.460	0.455	0.460	0.455	0.465	1,776,000	812,880	0.4577	27.60	27.30	27.60	27.30	27.90	29,600	27.462	-2.13%
2006-11-27	0	0.470	0.470	0.475	0.460	0.470	1,700,000	796,040	0.4683	28.20	28.20	28.50	27.60	28.20	28,333	28.096	0.00%
2006-11-24	0	0.470	0.470	0.475	0.465	0.475	1,715,000	805,940	0.4699	28.20	28.20	28.50	27.90	28.50	28,583	28.196	-2.08%
2006-11-23	0	0.480	0.470	0.480	0.470	0.480	2,126,032	1,011,425	0.4757	28.80	28.20	28.80	28.20	28.80	35,434	28.544	-1.03%
2006-11-22	0	0.485	0.485	0.490	0.475	0.490	2,184,706	1,064,548	0.4873	29.10	29.10	29.40	28.50	29.40	36,412	29.236	2.11%
2006-11-21	0	0.475	0.475	0.480	0.475	0.485	1,346,000	642,700	0.4775	28.50	28.50	28.80	28.50	29.10	22,433	28.649	-3.06%
2006-11-20	0	0.490	0.485	0.490	0.475	0.500	2,321,200	1,129,304	0.4865	29.40	29.10	29.40	28.50	30.00	38,687	29.191	4.26%
2006-11-17	0	0.470	0.475	0.480	0.470	0.495	1,126,000	541,210	0.4806	28.20	28.50	28.80	28.20	29.70	18,767	28.839	-1.05%
2006-11-16	0	0.475	0.470	0.475	0.470	0.485	1,877,000	889,500	0.4739	28.50	28.20	28.50	28.20	29.10	31,283	28.434	-3.06%
2006-11-15	0	0.490	0.485	0.490	0.480	0.520	9,374,861	4,644,700	0.4954	29.40	29.10	29.40	28.80	31.20	156,248	29.727	-3.92%
2006-11-14	0	0.510	0.500	0.510	0.480	0.520	16,578,989	8,326,113	0.5022	30.60	30.00	30.60	28.80	31.20	276,316	30.133	8.51%
2006-11-13	0	0.470	0.465	0.470	0.440	0.485	3,564,800	1,668,132	0.4679	28.20	27.90	28.20	26.40	29.10	59,413	28.077	4.44%
2006-11-10	0	0.450	0.445	0.450	0.445	0.455	474,000	214,320	0.4522	27.00	26.70	27.00	26.70	27.30	7,900	27.129	0.00%
2006-11-09	0	0.450	0.445	0.450	0.435	0.450	1,150,082	507,914	0.4416	27.00	26.70	27.00	26.10	27.00	19,168	26.498	3.45%
2006-11-08	0	0.435	0.435	0.440	0.435	0.440	938,000	410,200	0.4373	26.10	26.10	26.40	26.10	26.40	15,633	26.239	-1.14%
2006-11-07	0	0.440	0.435	0.445	0.435	0.445	1,356,500	599,420	0.4419	26.40	26.10	26.70	26.10	26.70	22,608	26.513	1.15%
2006-11-06	0	0.435	0.435	0.440	0.425	0.440	1,048,000	453,790	0.4330	26.10	26.10	26.40	25.50	26.40	17,467	25.980	-1.14%
2006-11-03	0	0.440	0.435	0.440	0.435	0.445	1,068,000	468,790	0.4389	26.40	26.10	26.40	26.10	26.70	17,800	26.337	0.00%
2006-11-02	0	0.440	0.440	0.445	0.435	0.445	530,000	233,000	0.4396	26.40	26.40	26.70	26.10	26.70	8,833	26.377	-2.22%
2006-11-01	0	0.450	0.440	0.450	0.435	0.450	1,256,000	551,860	0.4394	27.00	26.40	27.00	26.10	27.00	20,933	26.363	3.45%
2006-10-31	0	0.435	0.435	0.440	0.435	0.440	380,000	165,700	0.4361	26.10	26.10	26.40	26.10	26.40	6,333	26.163	0.00%
2006-10-27	0	0.435	0.430	0.440	0.435	0.440	794,000	347,140	0.4372	26.10	25.80	26.40	26.10	26.40	13,233	26.232	-1.14%
2006-10-26	0	0.440	0.440	0.450	0.440	0.445	1,246,000	552,160	0.4431	26.40	26.40	27.00	26.40	26.70	20,767	26.589	0.00%
2006-10-25	0	0.440	0.440	0.445	0.435	0.440	392,000	172,380	0.4397	26.40	26.40	26.70	26.10	26.40	6,533	26.385	-1.12%
2006-10-24	0	0.445	0.440	0.450	0.435	0.450	2,055,000	902,510	0.4392	26.70	26.40	27.00	26.10	27.00	34,250	26.351	1.14%
2006-10-23	0	0.440	0.435	0.445	0.440	0.450	826,259	366,089	0.4431	26.40	26.10	26.70	26.40	27.00	13,771	26.584	-1.12%
2006-10-20	0	0.445	0.445	0.450	0.445	0.455	420,000	188,610	0.4491	26.70	26.70	27.00	26.70	27.30	7,000	26.944	-1.11%
2006-10-19	0	0.450	0.445	0.450	0.445	0.455	1,599,000	717,660	0.4488	27.00	26.70	27.00	26.70	27.30	26,650	26.929	-1.10%
2006-10-18	0	0.455	0.455	0.460	0.455	0.465	880,000	401,800	0.4566	27.30	27.30	27.60	27.30	27.90	14,667	27.395	-2.15%
2006-10-17	0	0.465	0.465	0.470	0.450	0.470	1,858,000	863,730	0.4649	27.90	27.90	28.20	27.00	28.20	30,967	27.892	3.33%
2006-10-16	0	0.450	0.445	0.455	0.445	0.465	874,000	399,660	0.4573	27.00	26.70	27.30	26.70	27.90	14,567	27.437	-3.23%
2006-10-13	0	0.465	0.460	0.470	0.435	0.465	2,505,639	1,134,667	0.4528	27.90	27.60	28.20	26.10	27.90	41,761	27.171	4.49%
2006-10-12	0	0.445	0.440	0.445	0.435	0.445	664,000	289,520	0.4360	26.70	26.40	26.70	26.10	26.70	11,067	26.161	1.14%
2006-10-11	0	0.440	0.435	0.440	0.440	0.450	1,158,000	513,070	0.4431	26.40	26.10	26.40	26.40	27.00	19,300	26.584	-2.22%
2006-10-10	0	0.450	0.450	0.455	0.430	0.455	2,943,802	1,327,517	0.4510	27.00	27.00	27.30	25.80	27.30	49,063	27.057	4.65%
2006-10-09	0	0.430	0.430	0.440	0.425	0.445	3,418,000	1,488,780	0.4356	25.80	25.80	26.40	25.50	26.70	56,967	26.134	-3.37%
2006-10-06	0	0.445	0.445	0.450	0.435	0.475	4,204,000	1,898,300	0.4515	26.70	26.70	27.00	26.10	28.50	70,067	27.093	-6.32%
2006-10-05	0	0.475	0.475	0.485	0.475	0.490	1,470,000	706,950	0.4809	28.50	28.50	29.10	28.50	29.40	24,500	28.855	-3.06%
2006-10-04	0	0.490	0.485	0.490	0.480	0.490	750,000	364,400	0.4859	29.40	29.10	29.40	28.80	29.40	12,500	29.152	2.08%
2006-10-03	0	0.480	0.480	0.490	0.480	0.490	1,386,000	672,980	0.4856	28.80	28.80	29.40	28.80	29.40	23,100	29.133	-3.03%
2006-09-29	0	0.495	0.495	0.500	0.485	0.500	2,423,302	1,196,368	0.4937	29.70	29.70	30.00	29.10	30.00	40,388	29.622	0.00%
2006-09-28	0	0.495	0.490	0.500	0.490	0.500	976,500	485,075	0.4967	29.70	29.40	30.00	29.40	30.00	16,275	29.805	-1.00%
2006-09-27	0	0.500	0.490	0.500	0.495	0.500	905,200	449,196	0.4962	30.00	29.40	30.00	29.70	30.00	15,087	29.774	2.04%
2006-09-26	0	0.490	0.490	0.495	0.490	0.510	2,732,311	1,359,646	0.4976	29.40	29.40	29.70	29.40	30.60	45,539	29.857	-1.01%
2006-09-25	0	0.495	0.495	0.500	0.495	0.530	3,370,837	1,729,102	0.5130	29.70	29.70	30.00	29.70	31.80	56,181	30.778	-4.81%
2006-09-22	0	0.520	0.510	0.520	0.480	0.530	8,280,613	4,265,856	0.5152	31.20	30.60	31.20	28.80	31.80	138,010	30.910	8.33%
2006-09-21	0	0.480	0.480	0.485	0.480	0.495	1,876,500	910,615	0.4853	28.80	28.80	29.10	28.80	29.70	31,275	29.116	-3.03%
2006-09-20	0	0.495	0.485	0.495	0.480	0.495	2,110,000	1,025,710	0.4861	29.70	29.10	29.70	28.80	29.70	35,167	29.167	1.02%
2006-09-19	0	0.490	0.490	0.495	0.485	0.500	2,156,944	1,053,614	0.4885	29.40	29.40	29.70	29.10	30.00	35,949	29.309	-3.92%
2006-09-18	0	0.510	0.500	0.510	0.490	0.510	2,235,620	1,118,516	0.5003	30.60	30.00	30.60	29.40	30.60	37,260	30.019	0.00%
2006-09-15	0	0.510	0.500	0.510	0.495	0.530	8,562,000	4,362,360	0.5095	30.60	30.00	30.60	29.70	31.80	142,700	30.570	2.00%
2006-09-14	0	0.500	0.495	0.500	0.470	0.510	12,773,925	6,266,000	0.4905	30.00	29.70	30.00	28.20	30.60	212,899	29.432	3.09%
2006-09-13	0	0.485	0.480	0.485	0.435	0.485	9,732,629	4,511,577	0.4636	29.10	28.80	29.10	26.10	29.10	162,210	27.813	11.49%
2006-09-12	0	0.435	0.430	0.435	0.420	0.440	1,804,399	781,556	0.4331	26.10	25.80	26.10	25.20	26.40	30,073	25.988	3.57%
2006-09-11	0	0.420	0.415	0.420	0.410	0.435	2,920,000	1,231,740	0.4218	25.20	24.90	25.20	24.60	26.10	48,667	25.310	-3.45%
2006-09-08	0	0.435	0.430	0.435	0.400	0.440	9,114,800	3,926,608	0.4308	26.10	25.80	26.10	24.00	26.40	151,913	25.848	10.13%
2006-09-07	0	0.395	0.395	0.400	0.380	0.405	4,718,314	1,845,953	0.3912	23.70	23.70	24.00	22.80	24.30	78,639	23.474	1.28%
2006-09-06	0	0.390	0.385	0.390	0.380	0.400	2,715,991	1,062,667	0.3913	23.40	23.10	23.40	22.80	24.00	45,267	23.476	-6.02%
2006-09-05	0	0.415	0.405	0.415	0.405	0.415	3,488,750	1,424,724	0.4084	24.90	24.30	24.90	24.30	24.90	58,146	24.503	0.00%
2006-09-04	0	0.415	0.410	0.420	0.405	0.430	5,611,416	2,340,043	0.4170	24.90	24.60	25.20	24.30	25.80	93,524	25.021	-1.19%
2006-09-01	0	0.420	0.415	0.420	0.355	0.425	21,942,443	8,596,851	0.3918	25.20	24.90	25.20	21.30	25.50	365,707	23.507	15.07%
2006-08-31	0	0.365	0.360	0.365	0.335	0.365	7,268,000	2,564,950	0.3529	21.90	21.60	21.90	20.10	21.90	121,133	21.175	8.96%
2006-08-30	0	0.335	0.335	0.345	0.335	0.345	6,443,600	2,162,074	0.3355	20.10	20.10	20.70	20.10	20.70	107,393	20.132	-1.47%
2006-08-29	0	0.340	0.335	0.340	0.330	0.345	6,066,000	2,036,100	0.3357	20.40	20.10	20.40	19.80	20.70	101,100	20.139	-1.45%
2006-08-28	0	0.345	0.345	0.350	0.340	0.355	2,434,000	842,830	0.3463	20.70	20.70	21.00	20.40	21.30	40,567	20.776	1.47%
2006-08-25	0	0.340	0.335	0.340	0.335	0.340	4,522,842	1,528,284	0.3379	20.40	20.10	20.40	20.10	20.40	75,381	20.274	1.49%
2006-08-24	0	0.335	0.330	0.335	0.335	0.355	8,806,000	3,009,900	0.3418	20.10	19.80	20.10	20.10	21.30	146,767	20.508	-4.29%
2006-08-23	0	0.350	0.345	0.350	0.345	0.365	16,173,413	5,784,338	0.3576	21.00	20.70	21.00	20.70	21.90	269,557	21.459	1.45%
2006-08-22	0	0.345	0.340	0.345	0.340	0.350	5,552,000	1,926,640	0.3470	20.70	20.40	20.70	20.40	21.00	92,533	20.821	1.47%
2006-08-21	0	0.340	0.340	0.345	0.340	0.345	735,601	250,422	0.3404	20.40	20.40	20.70	20.40	20.70	12,260	20.426	0.00%
2006-08-18	0	0.340	0.340	0.350	0.340	0.350	1,440,000	495,110	0.3438	20.40	20.40	21.00	20.40	21.00	24,000	20.630	0.00%
2006-08-17	0	0.340	0.340	0.345	0.335	0.340	144,588	48,958	0.3386	20.40	20.40	20.70	20.10	20.40	2,410	20.316	0.00%
2006-08-16	0	0.340	0.335	0.345	0.335	0.340	701,169	238,124	0.3396	20.40	20.10	20.70	20.10	20.40	11,686	20.377	0.00%
2006-08-15	0	0.340	0.335	0.340	0.330	0.340	992,000	334,920	0.3376	20.40	20.10	20.40	19.80	20.40	16,533	20.257	0.00%
2006-08-14	0	0.340	0.335	0.340	0.335	0.345	830,000	282,650	0.3405	20.40	20.10	20.40	20.10	20.70	13,833	20.433	-2.86%
2006-08-11	0	0.350	0.345	0.350	0.345	0.350	3,162,389	1,097,264	0.3470	21.00	20.70	21.00	20.70	21.00	52,706	20.818	0.00%
2006-08-10	0	0.350	0.345	0.350	0.340	0.350	3,158,399	1,092,792	0.3460	21.00	20.70	21.00	20.40	21.00	52,640	20.760	1.45%
2006-08-09	0	0.345	0.340	0.350	0.335	0.345	1,060,209	356,582	0.3363	20.70	20.40	21.00	20.10	20.70	17,670	20.180	1.47%
2006-08-08	0	0.340	0.340	0.350	0.340	0.370	3,279,176	1,138,388	0.3472	20.40	20.40	21.00	20.40	22.20	54,653	20.829	-5.56%
2006-08-07	0	0.360	0.360	0.365	0.360	0.370	2,294,005	838,582	0.3656	21.60	21.60	21.90	21.60	22.20	38,233	21.933	-4.00%
2006-08-04	0	0.375	0.375	0.380	0.370	0.380	1,512,771	567,035	0.3748	22.50	22.50	22.80	22.20	22.80	25,213	22.490	1.35%
2006-08-03	0	0.370	0.370	0.375	0.370	0.370	593,429	219,487	0.3699	22.20	22.20	22.50	22.20	22.20	9,890	22.192	-1.33%
2006-08-02	0	0.375	0.370	0.375	0.365	0.375	2,279,536	845,084	0.3707	22.50	22.20	22.50	21.90	22.50	37,992	22.244	0.00%
2006-08-01	0	0.375	0.370	0.380	0.375	0.380	1,009,383	380,810	0.3773	22.50	22.20	22.80	22.50	22.80	16,823	22.636	-2.60%
2006-07-31	0	0.385	0.385	0.390	0.370	0.385	2,798,748	1,058,256	0.3781	23.10	23.10	23.40	22.20	23.10	46,646	22.687	1.32%
2006-07-28	0	0.380	0.380	0.385	0.365	0.380	1,561,955	584,514	0.3742	22.80	22.80	23.10	21.90	22.80	26,033	22.453	0.00%
2006-07-27	0	0.380	0.375	0.380	0.375	0.390	1,232,290	471,699	0.3828	22.80	22.50	22.80	22.50	23.40	20,538	22.967	-3.80%
2006-07-26	0	0.395	0.390	0.400	0.390	0.395	1,492,000	584,868	0.3920	23.70	23.40	24.00	23.40	23.70	24,867	23.520	0.00%
2006-07-25	0	0.395	0.395	0.400	0.390	0.410	472,000	189,160	0.4008	23.70	23.70	24.00	23.40	24.60	7,867	24.046	-1.25%
2006-07-24	0	0.400	0.400	0.405	0.395	0.400	1,240,000	494,150	0.3985	24.00	24.00	24.30	23.70	24.00	20,667	23.910	1.27%
2006-07-21	0	0.395	0.395	0.400	0.390	0.400	1,084,000	429,180	0.3959	23.70	23.70	24.00	23.40	24.00	18,067	23.755	0.00%
2006-07-20	0	0.395	0.395	0.400	0.380	0.405	2,588,000	1,025,080	0.3961	23.70	23.70	24.00	22.80	24.30	43,133	23.765	1.28%
2006-07-19	0	0.390	0.385	0.390	0.365	0.395	2,582,000	984,280	0.3812	23.40	23.10	23.40	21.90	23.70	43,033	22.873	6.85%
2006-07-18	0	0.365	0.360	0.365	0.355	0.365	2,040,000	730,260	0.3580	21.90	21.60	21.90	21.30	21.90	34,000	21.478	1.39%
2006-07-17	0	0.360	0.360	0.365	0.360	0.370	2,286,000	831,520	0.3637	21.60	21.60	21.90	21.60	22.20	38,100	21.825	-4.00%
2006-07-14	0	0.375	0.370	0.375	0.360	0.375	4,120,000	1,503,270	0.3649	22.50	22.20	22.50	21.60	22.50	68,667	21.892	-1.32%
2006-07-13	0	0.380	0.375	0.380	0.370	0.380	2,446,000	917,130	0.3750	22.80	22.50	22.80	22.20	22.80	40,767	22.497	-1.30%
2006-07-12	0	0.385	0.380	0.385	0.375	0.395	3,491,000	1,331,540	0.3814	23.10	22.80	23.10	22.50	23.70	58,183	22.885	-2.53%
2006-07-11	0	0.395	0.395	0.400	0.395	0.400	394,000	156,670	0.3976	23.70	23.70	24.00	23.70	24.00	6,567	23.858	-2.47%
2006-07-10	0	0.405	0.400	0.405	0.400	0.405	1,174,000	471,250	0.4014	24.30	24.00	24.30	24.00	24.30	19,567	24.084	-2.41%
2006-07-07	0	0.415	0.410	0.420	0.405	0.420	2,124,006	871,012	0.4101	24.90	24.60	25.20	24.30	25.20	35,400	24.605	-3.49%
2006-07-06	0	0.430	0.420	0.430	0.420	0.430	268,000	112,740	0.4207	25.80	25.20	25.80	25.20	25.80	4,467	25.240	0.00%
2006-07-05	0	0.430	0.425	0.430	0.420	0.440	692,000	298,510	0.4314	25.80	25.50	25.80	25.20	26.40	11,533	25.882	-4.44%
2006-07-04	0	0.450	0.445	0.455	0.440	0.450	700,000	313,850	0.4484	27.00	26.70	27.30	26.40	27.00	11,667	26.901	1.12%
2006-07-03	0	0.445	0.445	0.450	0.445	0.455	268,000	120,490	0.4496	26.70	26.70	27.00	26.70	27.30	4,467	26.975	0.00%
2006-06-30	0	0.445	0.445	0.450	0.410	0.445	842,000	367,260	0.4362	26.70	26.70	27.00	24.60	26.70	14,033	26.171	5.74%
2006-06-29	0	0.445	0.440	0.450	0.430	0.450	2,444,000	1,078,150	0.4411	25.25	24.97	25.53	24.40	25.53	43,072	25.031	1.14%
2006-06-28	0	0.440	0.435	0.440	0.435	0.445	2,390,000	1,046,960	0.4381	24.97	24.68	24.97	24.68	25.25	42,121	24.856	-3.30%
2006-06-27	0	0.455	0.450	0.460	0.440	0.475	4,542,000	2,091,310	0.4604	25.82	25.53	26.10	24.97	26.95	80,047	26.126	4.60%
2006-06-26	0	0.435	0.430	0.440	0.420	0.440	1,532,000	655,620	0.4280	24.68	24.40	24.97	23.83	24.97	27,000	24.283	3.57%
2006-06-23	0	0.420	0.420	0.425	0.410	0.425	1,333,500	551,795	0.4138	23.83	23.83	24.12	23.26	24.12	23,501	23.479	0.00%
2006-06-22	0	0.420	0.415	0.420	0.410	0.440	904,000	382,340	0.4229	23.83	23.55	23.83	23.26	24.97	15,932	23.998	-3.45%
2006-06-21	0	0.435	0.435	0.440	0.425	0.450	2,360,000	1,041,290	0.4412	24.68	24.68	24.97	24.12	25.53	41,592	25.036	2.35%
2006-06-20	0	0.425	0.420	0.435	0.385	0.430	4,739,200	1,965,251	0.4147	24.12	23.83	24.68	21.85	24.40	83,523	23.530	8.97%
2006-06-19	0	0.390	0.390	0.395	0.375	0.420	4,589,000	1,793,290	0.3908	22.13	22.13	22.41	21.28	23.83	80,875	22.173	-18.75%
2006-06-16	1	-	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	0.00%
2006-06-14	0	0.480	0.480	0.490	0.475	0.480	360,000	171,800	0.4772	27.24	27.24	27.80	26.95	27.24	6,345	27.078	0.00%
2006-06-13	0	0.480	0.480	0.485	0.475	0.490	842,000	407,650	0.4841	27.24	27.24	27.52	26.95	27.80	14,839	27.471	-2.04%
2006-06-12	0	0.490	0.490	0.495	0.480	0.490	506,000	244,180	0.4826	27.80	27.80	28.09	27.24	27.80	8,918	27.382	4.26%
2006-06-09	0	0.470	0.470	0.480	0.470	0.470	228,000	107,160	0.4700	26.67	26.67	27.24	26.67	26.67	4,018	26.669	-2.08%
2006-06-08	0	0.480	0.480	0.485	0.480	0.490	510,000	244,820	0.4800	27.24	27.24	27.52	27.24	27.80	8,988	27.238	-1.03%
2006-06-07	0	0.485	0.480	0.485	0.480	0.495	306,000	148,640	0.4858	27.52	27.24	27.52	27.24	28.09	5,393	27.562	1.04%
2006-06-06	0	0.480	0.480	0.490	0.475	0.480	108,000	51,610	0.4779	27.24	27.24	27.80	26.95	27.24	1,903	27.115	-1.03%
2006-06-05	0	0.485	0.485	0.490	0.480	0.490	793,000	382,940	0.4829	27.52	27.52	27.80	27.24	27.80	13,976	27.401	-1.02%
2006-06-02	0	0.490	0.470	0.490	0.470	0.490	1,734,000	827,470	0.4772	27.80	26.67	27.80	26.67	27.80	30,560	27.077	2.08%
2006-06-01	0	0.480	0.485	0.490	0.475	0.500	1,844,000	894,800	0.4852	27.24	27.52	27.80	26.95	28.37	32,498	27.534	-5.88%
2006-05-30	0	0.510	0.510	0.520	0.500	0.540	3,542,000	1,802,360	0.5089	28.94	28.94	29.51	28.37	30.64	62,423	28.873	-10.53%
2006-05-29	0	0.570	0.550	0.570	0.540	0.580	1,006,000	565,480	0.5621	32.34	31.21	32.34	30.64	32.91	17,730	31.895	5.56%
2006-05-26	0	0.540	0.530	0.540	0.540	0.550	418,000	226,660	0.5422	30.64	30.07	30.64	30.64	31.21	7,367	30.768	0.00%
2006-05-25	0	0.540	0.530	0.540	0.530	0.540	260,000	139,700	0.5373	30.64	30.07	30.64	30.07	30.64	4,582	30.488	-1.82%
2006-05-24	0	0.550	0.540	0.550	0.540	0.560	464,000	255,200	0.5500	31.21	30.64	31.21	30.64	31.78	8,177	31.208	-1.79%
2006-05-23	0	0.560	0.550	0.560	0.540	0.560	236,000	130,200	0.5517	31.78	31.21	31.78	30.64	31.78	4,159	31.304	0.00%
2006-05-22	0	0.560	0.550	0.560	0.560	0.560	40,000	22,400	0.5600	31.78	31.21	31.78	31.78	31.78	705	31.775	-1.75%
2006-05-19	0	0.570	0.570	0.580	0.570	0.580	470,000	268,800	0.5719	32.34	32.34	32.91	32.34	32.91	8,283	32.451	0.00%
2006-05-18	0	0.570	0.570	0.580	0.550	0.580	1,366,000	777,402	0.5691	32.34	32.34	32.91	31.21	32.91	24,074	32.292	-1.72%
2006-05-17	0	0.580	0.570	0.580	0.570	0.580	256,000	148,020	0.5782	32.91	32.34	32.91	32.34	32.91	4,512	32.808	5.45%
2006-05-16	0	0.550	0.550	0.560	0.540	0.560	1,024,000	568,460	0.5551	31.21	31.21	31.78	30.64	31.78	18,047	31.499	-1.79%
2006-05-15	0	0.560	0.560	0.570	0.540	0.570	1,076,000	596,400	0.5543	31.78	31.78	32.34	30.64	32.34	18,963	31.450	-3.45%
2006-05-12	0	0.580	0.580	0.590	0.570	0.590	581,000	337,070	0.5802	32.91	32.91	33.48	32.34	33.48	10,239	32.919	0.00%
2006-05-11	0	0.580	0.580	0.590	0.580	0.600	1,941,000	1,145,000	0.5899	32.91	32.91	33.48	32.91	34.04	34,208	33.472	-1.69%
2006-05-10	0	0.590	0.590	0.600	0.590	0.600	649,500	384,780	0.5924	33.48	33.48	34.04	33.48	34.04	11,447	33.615	-1.67%
2006-05-09	0	0.600	0.590	0.600	0.590	0.600	332,000	195,960	0.5902	34.04	33.48	34.04	33.48	34.04	5,851	33.491	1.69%
2006-05-08	0	0.590	0.580	0.590	0.590	0.620	372,000	223,120	0.5998	33.48	32.91	33.48	33.48	35.18	6,556	34.033	-1.67%
2006-05-04	0	0.600	0.590	0.600	0.600	0.600	564,000	338,400	0.6000	34.04	33.48	34.04	34.04	34.04	9,940	34.045	0.00%
2006-05-03	0	0.600	0.590	0.600	0.590	0.600	3,224,000	1,918,360	0.5950	34.04	33.48	34.04	33.48	34.04	56,819	33.763	0.00%
2006-05-02	0	0.600	0.590	0.610	0.600	0.610	508,000	306,300	0.6030	34.04	33.48	34.61	34.04	34.61	8,953	34.212	-3.23%
2006-04-28	0	0.620	0.610	0.620	0.570	0.620	1,279,000	756,140	0.5912	35.18	34.61	35.18	32.34	35.18	22,541	33.545	6.90%
2006-04-27	0	0.580	0.580	0.590	0.570	0.590	1,914,000	1,111,920	0.5809	32.91	32.91	33.48	32.34	33.48	33,732	32.963	0.00%
2006-04-26	0	0.580	0.580	0.590	0.570	0.590	1,644,000	961,420	0.5848	32.91	32.91	33.48	32.34	33.48	28,973	33.183	0.00%
2006-04-25	0	0.580	0.580	0.590	0.580	0.590	1,961,000	1,148,510	0.5857	32.91	32.91	33.48	32.91	33.48	34,560	33.232	-1.69%
2006-04-24	0	0.590	0.590	0.600	0.590	0.610	1,650,000	988,140	0.5989	33.48	33.48	34.04	33.48	34.61	29,079	33.981	-3.28%
2006-04-21	0	0.610	0.610	0.630	0.610	0.620	708,000	438,080	0.6188	34.61	34.61	35.75	34.61	35.18	12,478	35.109	-3.17%
2006-04-20	0	0.630	0.620	0.630	0.590	0.630	1,802,000	1,110,660	0.6163	35.75	35.18	35.75	33.48	35.75	31,758	34.973	5.00%
2006-04-19	0	0.600	0.590	0.600	0.600	0.630	2,740,000	1,687,100	0.6157	34.04	33.48	34.04	34.04	35.75	48,289	34.937	-3.23%
2006-04-18	0	0.620	0.620	0.630	0.620	0.640	1,678,000	1,047,960	0.6245	35.18	35.18	35.75	35.18	36.31	29,573	35.437	-3.12%
2006-04-13	0	0.640	0.640	0.650	0.640	0.650	300,000	193,500	0.6450	36.31	36.31	36.88	36.31	36.88	5,287	36.598	0.00%
2006-04-12	0	0.640	0.640	0.650	0.630	0.660	1,548,000	997,260	0.6442	36.31	36.31	36.88	35.75	37.45	27,282	36.554	1.59%
2006-04-11	0	0.630	0.620	0.630	0.620	0.640	1,296,000	816,700	0.6302	35.75	35.18	35.75	35.18	36.31	22,840	35.757	-1.56%
2006-04-10	0	0.640	0.640	0.650	0.640	0.650	437,500	280,060	0.6401	36.31	36.31	36.88	36.31	36.88	7,710	36.322	-1.54%
2006-04-07	0	0.650	0.640	0.650	0.640	0.650	350,000	227,000	0.6486	36.88	36.31	36.88	36.31	36.88	6,168	36.801	0.00%
2006-04-06	0	0.650	0.650	0.660	0.640	0.670	1,208,000	791,140	0.6549	36.88	36.88	37.45	36.31	38.02	21,290	37.161	-1.52%
2006-04-04	0	0.660	0.660	0.670	0.660	0.670	440,000	290,460	0.6601	37.45	37.45	38.02	37.45	38.02	7,754	37.457	0.00%
2006-04-03	0	0.660	0.660	0.670	0.660	0.680	713,500	477,025	0.6686	37.45	37.45	38.02	37.45	38.58	12,575	37.936	-2.94%
2006-03-31	0	0.680	0.670	0.680	0.660	0.680	1,414,000	946,280	0.6692	38.58	38.02	38.58	37.45	38.58	24,920	37.973	1.49%
2006-03-30	0	0.670	0.670	0.680	0.670	0.680	238,000	160,260	0.6734	38.02	38.02	38.58	38.02	38.58	4,194	38.208	-1.47%
2006-03-29	0	0.680	0.680	0.690	0.660	0.680	130,000	87,080	0.6698	38.58	38.58	39.15	37.45	38.58	2,291	38.008	1.49%
2006-03-28	0	0.670	0.670	0.680	0.670	0.690	283,000	192,920	0.6817	38.02	38.02	38.58	38.02	39.15	4,988	38.681	-2.90%
2006-03-27	0	0.690	0.680	0.690	0.670	0.690	334,000	227,040	0.6798	39.15	38.58	39.15	38.02	39.15	5,886	38.571	1.47%
2006-03-24	0	0.680	0.670	0.690	0.670	0.680	926,000	623,920	0.6738	38.58	38.02	39.15	38.02	38.58	16,320	38.231	3.03%
2006-03-23	0	0.660	0.660	0.670	0.660	0.670	582,000	385,400	0.6622	37.45	37.45	38.02	37.45	38.02	10,257	37.574	-1.49%
2006-03-22	0	0.670	0.670	0.680	0.670	0.690	1,370,000	938,600	0.6851	38.02	38.02	38.58	38.02	39.15	24,145	38.874	-1.47%
2006-03-21	0	0.680	0.680	0.690	0.680	0.680	262,000	178,160	0.6800	38.58	38.58	39.15	38.58	38.58	4,617	38.584	0.00%
2006-03-20	0	0.680	0.680	0.690	0.680	0.690	566,000	385,120	0.6804	38.58	38.58	39.15	38.58	39.15	9,975	38.608	0.00%
2006-03-17	0	0.680	0.670	0.680	0.670	0.690	1,131,000	767,650	0.6787	38.58	38.02	38.58	38.02	39.15	19,932	38.513	-1.45%
2006-03-16	0	0.690	0.680	0.690	0.680	0.690	978,000	668,480	0.6835	39.15	38.58	39.15	38.58	39.15	17,236	38.784	2.99%
2006-03-15	0	0.670	0.670	0.680	0.660	0.680	1,290,000	866,740	0.6719	38.02	38.02	38.58	37.45	38.58	22,735	38.124	3.08%
2006-03-14	0	0.650	0.650	0.660	0.650	0.660	141,500	92,415	0.6531	36.88	36.88	37.45	36.88	37.45	2,494	37.058	0.00%
2006-03-13	0	0.650	0.650	0.660	0.650	0.660	200,000	130,200	0.6510	36.88	36.88	37.45	36.88	37.45	3,525	36.939	0.00%
2006-03-10	0	0.650	0.640	0.650	0.640	0.650	350,000	227,000	0.6486	36.88	36.31	36.88	36.31	36.88	6,168	36.801	0.00%
2006-03-09	0	0.650	0.640	0.650	0.640	0.650	619,000	396,330	0.6403	36.88	36.31	36.88	36.31	36.88	10,909	36.330	1.56%
2006-03-08	0	0.640	0.640	0.650	0.640	0.650	1,078,000	696,180	0.6458	36.31	36.31	36.88	36.31	36.88	18,998	36.644	-3.03%
2006-03-07	0	0.660	0.650	0.670	0.650	0.660	958,000	629,420	0.6570	37.45	36.88	38.02	36.88	37.45	16,884	37.280	0.00%
2006-03-06	0	0.660	0.640	0.660	0.640	0.660	778,000	503,240	0.6468	37.45	36.31	37.45	36.31	37.45	13,711	36.703	1.54%
2006-03-03	0	0.650	0.640	0.660	0.640	0.650	610,000	392,200	0.6430	36.88	36.31	37.45	36.31	36.88	10,750	36.482	0.00%
2006-03-02	0	0.650	0.640	0.650	0.640	0.660	396,000	258,340	0.6524	36.88	36.31	36.88	36.31	37.45	6,979	37.017	0.00%
2006-03-01	0	0.650	0.640	0.650	0.640	0.650	320,000	205,800	0.6431	36.88	36.31	36.88	36.31	36.88	5,640	36.492	0.00%
2006-02-28	0	0.650	0.640	0.660	0.630	0.650	768,000	490,200	0.6383	36.88	36.31	37.45	35.75	36.88	13,535	36.217	-1.52%
2006-02-27	0	0.660	0.650	0.670	0.660	0.680	1,760,000	1,169,600	0.6645	37.45	36.88	38.02	37.45	38.58	31,018	37.707	-1.49%
2006-02-24	0	0.670	0.670	0.680	0.660	0.670	2,376,000	1,589,320	0.6689	38.02	38.02	38.58	37.45	38.02	41,874	37.955	-1.47%
2006-02-23	0	0.680	0.670	0.680	0.670	0.680	4,228,000	2,846,400	0.6732	38.58	38.02	38.58	38.02	38.58	74,513	38.200	1.49%
2006-02-22	0	0.670	0.660	0.670	0.630	0.670	5,790,000	3,820,080	0.6598	38.02	37.45	38.02	35.75	38.02	102,042	37.437	6.35%
2006-02-21	0	0.630	0.620	0.630	0.600	0.630	2,144,000	1,327,780	0.6193	35.75	35.18	35.75	34.04	35.75	37,785	35.140	5.00%
2006-02-20	0	0.600	0.590	0.600	0.580	0.600	2,336,000	1,397,900	0.5984	34.04	33.48	34.04	32.91	34.04	41,169	33.955	1.69%
2006-02-17	0	0.590	0.590	0.600	0.580	0.620	5,416,000	3,214,900	0.5936	33.48	33.48	34.04	32.91	35.18	95,450	33.681	-4.84%
2006-02-16	0	0.620	0.620	0.630	0.620	0.640	3,748,000	2,363,000	0.6305	35.18	35.18	35.75	35.18	36.31	66,054	35.774	-3.12%
2006-02-15	0	0.640	0.640	0.660	0.630	0.680	11,470,500	7,354,900	0.6412	36.31	36.31	37.45	35.75	38.58	202,153	36.383	-12.33%
2006-02-14	0	0.730	0.730	0.740	0.720	0.760	2,346,000	1,732,420	0.7385	41.42	41.42	41.99	40.85	43.12	41,345	41.901	-3.95%
2006-02-13	0	0.760	0.750	0.760	0.730	0.780	6,236,000	4,710,400	0.7554	43.12	42.56	43.12	41.42	44.26	109,902	42.860	-1.30%
2006-02-10	0	0.770	0.760	0.770	0.690	0.780	14,356,000	10,674,460	0.7436	43.69	43.12	43.69	39.15	44.26	253,007	42.190	14.93%
2006-02-09	0	0.670	0.670	0.680	0.670	0.700	1,752,000	1,201,000	0.6855	38.02	38.02	38.58	38.02	39.72	30,877	38.896	-1.47%
2006-02-08	0	0.680	0.670	0.680	0.660	0.680	1,848,000	1,242,260	0.6722	38.58	38.02	38.58	37.45	38.58	32,569	38.143	3.03%
2006-02-07	0	0.660	0.660	0.670	0.660	0.690	2,580,900	1,754,352	0.6797	37.45	37.45	38.02	37.45	39.15	45,485	38.570	-4.35%
2006-02-06	0	0.690	0.680	0.690	0.680	0.710	3,026,000	2,092,240	0.6914	39.15	38.58	39.15	38.58	40.29	53,330	39.232	-2.82%
2006-02-03	0	0.710	0.710	0.720	0.710	0.720	1,200,000	859,800	0.7165	40.29	40.29	40.85	40.29	40.85	21,149	40.655	-1.39%
2006-02-02	0	0.720	0.720	0.730	0.720	0.750	1,524,000	1,122,400	0.7365	40.85	40.85	41.42	40.85	42.56	26,859	41.789	0.00%
2006-02-01	0	0.720	0.710	0.730	0.710	0.740	1,372,000	992,980	0.7237	40.85	40.29	41.42	40.29	41.99	24,180	41.067	-2.70%
2006-01-27	0	0.740	0.730	0.740	0.720	0.750	7,014,000	5,113,640	0.7291	41.99	41.42	41.99	40.85	42.56	123,613	41.368	4.23%
2006-01-26	0	0.710	0.700	0.710	0.700	0.750	9,576,000	6,914,140	0.7220	40.29	39.72	40.29	39.72	42.56	168,765	40.969	1.43%
2006-01-25	0	0.700	0.700	0.710	0.610	0.710	12,116,000	8,069,460	0.6660	39.72	39.72	40.29	34.61	40.29	213,530	37.791	14.75%
2006-01-24	0	0.610	0.600	0.610	0.600	0.610	1,102,000	668,520	0.6066	34.61	34.04	34.61	34.04	34.61	19,421	34.422	1.67%
2006-01-23	0	0.600	0.600	0.610	0.590	0.600	712,000	422,600	0.5935	34.04	34.04	34.61	33.48	34.04	12,548	33.678	-1.64%
2006-01-20	0	0.610	0.600	0.610	0.590	0.620	1,460,000	878,120	0.6015	34.61	34.04	34.61	33.48	35.18	25,731	34.127	-1.61%
2006-01-19	0	0.620	0.610	0.620	0.610	0.620	760,000	464,900	0.6117	35.18	34.61	35.18	34.61	35.18	13,394	34.709	3.33%
2006-01-18	0	0.600	0.590	0.600	0.590	0.610	934,000	559,260	0.5988	34.04	33.48	34.04	33.48	34.61	16,461	33.976	-1.64%
2006-01-17	0	0.610	0.600	0.610	0.600	0.620	1,396,000	848,660	0.6079	34.61	34.04	34.61	34.04	35.18	24,603	34.494	1.67%
2006-01-16	0	0.600	0.600	0.610	0.600	0.610	530,000	319,500	0.6028	34.04	34.04	34.61	34.04	34.61	9,341	34.206	0.00%
2006-01-13	0	0.600	0.600	0.610	0.600	0.610	1,666,000	1,011,800	0.6073	34.04	34.04	34.61	34.04	34.61	29,361	34.460	-1.64%
2006-01-12	0	0.610	0.600	0.610	0.590	0.610	1,096,000	659,240	0.6015	34.61	34.04	34.61	33.48	34.61	19,316	34.130	1.67%
2006-01-11	0	0.600	0.590	0.600	0.590	0.600	940,000	563,700	0.5997	34.04	33.48	34.04	33.48	34.04	16,566	34.027	0.00%
2006-01-10	0	0.600	0.590	0.600	0.590	0.620	1,173,000	707,310	0.6030	34.04	33.48	34.04	33.48	35.18	20,673	34.215	-3.23%
2006-01-09	0	0.620	0.610	0.620	0.600	0.620	2,549,500	1,547,320	0.6069	35.18	34.61	35.18	34.04	35.18	44,932	34.437	3.33%
2006-01-06	0	0.600	0.590	0.600	0.580	0.610	3,072,000	1,807,160	0.5883	34.04	33.48	34.04	32.91	34.61	54,140	33.379	0.00%
2006-01-05	0	0.600	0.590	0.600	0.590	0.620	1,860,000	1,124,580	0.6046	34.04	33.48	34.04	33.48	35.18	32,780	34.307	0.00%
2006-01-04	0	0.600	0.600	0.610	0.590	0.620	4,080,000	2,448,900	0.6002	34.04	34.04	34.61	33.48	35.18	71,905	34.057	3.45%
2006-01-03	0	0.580	0.580	0.590	0.570	0.590	960,000	557,300	0.5805	32.91	32.91	33.48	32.34	33.48	16,919	32.940	1.75%
2005-12-30	0	0.570	0.570	0.580	0.570	0.580	1,336,000	766,340	0.5736	32.34	32.34	32.91	32.34	32.91	23,545	32.547	-1.72%
2005-12-29	0	0.580	0.580	0.590	0.580	0.600	1,188,000	696,220	0.5860	32.91	32.91	33.48	32.91	34.04	20,937	33.253	-1.69%
2005-12-28	0	0.590	0.590	0.600	0.590	0.600	604,000	358,760	0.5940	33.48	33.48	34.04	33.48	34.04	10,645	33.703	-3.28%
2005-12-23	0	0.610	0.610	0.620	0.610	0.640	1,770,000	1,101,940	0.6226	34.61	34.61	35.18	34.61	36.31	31,194	35.325	0.00%
2005-12-22	0	0.610	0.600	0.620	0.580	0.610	1,886,000	1,131,720	0.6001	34.61	34.04	35.18	32.91	34.61	33,238	34.049	7.02%
2005-12-21	0	0.570	0.570	0.580	0.570	0.580	600,000	347,900	0.5798	32.34	32.34	32.91	32.34	32.91	10,574	32.901	-1.72%
2005-12-20	0	0.580	0.570	0.580	0.570	0.580	928,000	533,240	0.5746	32.91	32.34	32.91	32.34	32.91	16,355	32.604	0.00%
2005-12-19	0	0.580	0.570	0.580	0.580	0.580	753,000	436,700	0.5799	32.91	32.34	32.91	32.91	32.91	13,271	32.907	0.00%
2005-12-16	0	0.580	0.580	0.590	0.570	0.580	500,000	289,800	0.5796	32.91	32.91	33.48	32.34	32.91	8,812	32.887	-1.69%
2005-12-15	0	0.590	0.580	0.590	0.580	0.590	594,000	349,760	0.5888	33.48	32.91	33.48	32.91	33.48	10,469	33.411	1.72%
2005-12-14	0	0.580	0.570	0.590	0.580	0.590	1,326,000	770,180	0.5808	32.91	32.34	33.48	32.91	33.48	23,369	32.957	1.75%
2005-12-13	0	0.570	0.570	0.580	0.570	0.580	1,304,000	752,900	0.5774	32.34	32.34	32.91	32.34	32.91	22,981	32.761	0.00%
2005-12-12	0	0.570	0.560	0.580	0.570	0.580	1,183,000	680,590	0.5753	32.34	31.78	32.91	32.34	32.91	20,849	32.644	-1.72%
2005-12-09	0	0.580	0.580	0.590	0.570	0.580	900,000	517,860	0.5754	32.91	32.91	33.48	32.34	32.91	15,861	32.649	0.00%
2005-12-08	0	0.580	0.570	0.580	0.560	0.580	2,418,000	1,371,500	0.5672	32.91	32.34	32.91	31.78	32.91	42,614	32.184	0.00%
2005-12-07	0	0.580	0.570	0.590	0.570	0.580	1,006,533	579,348	0.5756	32.91	32.34	33.48	32.34	32.91	17,739	32.660	1.75%
2005-12-06	0	0.570	0.570	0.580	0.560	0.580	2,430,000	1,382,780	0.5690	32.34	32.34	32.91	31.78	32.91	42,826	32.289	-1.72%
2005-12-05	0	0.580	0.580	0.590	0.570	0.600	4,880,000	2,829,100	0.5797	32.91	32.91	33.48	32.34	34.04	86,004	32.895	0.00%
2005-12-02	0	0.580	0.580	0.590	0.580	0.630	13,046,000	7,857,820	0.6023	32.91	32.91	33.48	32.91	35.75	229,920	34.176	1.75%
2005-12-01	0	0.570	0.560	0.580	0.540	0.600	8,212,000	4,696,160	0.5719	32.34	31.78	32.91	30.64	34.04	144,726	32.449	3.64%
2005-11-30	0	0.550	0.540	0.550	0.540	0.560	2,380,000	1,312,660	0.5515	31.21	30.64	31.21	30.64	31.78	41,945	31.295	0.00%
2005-11-29	0	0.550	0.540	0.560	0.500	0.580	2,350,000	1,282,120	0.5456	31.21	30.64	31.78	28.37	32.91	41,416	30.957	-3.51%
2005-11-28	0	0.570	0.570	0.580	0.550	0.580	2,512,000	1,428,900	0.5688	32.34	32.34	32.91	31.21	32.91	44,271	32.276	0.00%
2005-11-25	0	0.570	0.560	0.570	0.510	0.580	8,276,000	4,605,780	0.5565	32.34	31.78	32.34	28.94	32.91	145,854	31.578	14.00%
2005-11-24	0	0.500	0.500	0.510	0.485	0.500	1,518,000	752,560	0.4958	28.37	28.37	28.94	27.52	28.37	26,753	28.130	1.01%
2005-11-23	0	0.495	0.495	0.500	0.485	0.510	1,288,000	648,970	0.5039	28.09	28.09	28.37	27.52	28.94	22,699	28.590	1.02%
2005-11-22	0	0.490	0.485	0.490	0.485	0.495	760,000	371,340	0.4886	27.80	27.52	27.80	27.52	28.09	13,394	27.724	-1.01%
2005-11-21	0	0.495	0.490	0.495	0.490	0.530	1,618,000	802,830	0.4962	28.09	27.80	28.09	27.80	30.07	28,515	28.154	-6.60%
2005-11-18	0	0.530	0.520	0.530	0.520	0.530	2,520,000	1,334,340	0.5295	30.07	29.51	30.07	29.51	30.07	44,412	30.045	0.00%
2005-11-17	0	0.530	0.520	0.530	0.520	0.540	3,494,000	1,854,080	0.5306	30.07	29.51	30.07	29.51	30.64	61,577	30.110	3.92%
2005-11-16	0	0.510	0.510	0.520	0.500	0.530	3,534,000	1,805,900	0.5110	28.94	28.94	29.51	28.37	30.07	62,282	28.995	-1.92%
2005-11-15	0	0.520	0.510	0.520	0.460	0.520	11,110,000	5,444,410	0.4900	29.51	28.94	29.51	26.10	29.51	195,800	27.806	13.04%
2005-11-14	0	0.460	0.460	0.475	0.455	0.540	10,786,000	5,235,360	0.4854	26.10	26.10	26.95	25.82	30.64	190,090	27.541	-14.81%
2005-11-11	0	0.540	0.540	0.550	0.510	0.600	10,056,000	5,499,720	0.5469	30.64	30.64	31.21	28.94	34.04	177,225	31.032	-14.29%
2005-11-10	0	0.630	0.630	0.640	0.630	0.650	1,496,000	957,380	0.6400	35.75	35.75	36.31	35.75	36.88	26,365	36.312	-1.56%
2005-11-09	0	0.640	0.630	0.650	0.640	0.640	2,279,914	1,459,049	0.6400	36.31	35.75	36.88	36.31	36.31	40,181	36.312	0.00%
2005-11-08	0	0.640	0.630	0.640	0.630	0.640	720,000	460,700	0.6399	36.31	35.75	36.31	35.75	36.31	12,689	36.307	0.00%
2005-11-07	0	0.640	0.630	0.640	0.630	0.650	816,000	521,540	0.6391	36.31	35.75	36.31	35.75	36.88	14,381	36.266	0.00%
2005-11-04	0	0.640	0.640	0.650	0.640	0.680	2,686,000	1,764,000	0.6567	36.31	36.31	36.88	36.31	38.58	47,337	37.264	0.00%
2005-11-03	0	0.640	0.630	0.640	0.630	0.650	3,628,000	2,318,720	0.6391	36.31	35.75	36.31	35.75	36.88	63,939	36.265	0.00%
2005-11-02	0	0.640	0.630	0.640	0.620	0.670	3,388,000	2,172,440	0.6412	36.31	35.75	36.31	35.18	38.02	59,709	36.384	-5.88%
2005-11-01	0	0.680	0.670	0.680	0.680	0.690	1,270,000	863,700	0.6801	38.58	38.02	38.58	38.58	39.15	22,382	38.589	0.00%
2005-10-31	0	0.680	0.670	0.680	0.680	0.680	340,000	231,200	0.6800	38.58	38.02	38.58	38.58	38.58	5,992	38.584	0.00%
2005-10-28	0	0.680	0.680	0.700	0.680	0.690	114,000	78,280	0.6867	38.58	38.58	39.72	38.58	39.15	2,009	38.963	0.00%
2005-10-27	0	0.680	0.680	0.700	0.680	0.690	976,000	668,340	0.6848	38.58	38.58	39.72	38.58	39.15	17,201	38.855	0.00%
2005-10-26	0	0.680	0.680	0.700	0.670	0.690	1,166,000	794,240	0.6812	38.58	38.58	39.72	38.02	39.15	20,549	38.650	0.00%
2005-10-25	0	0.680	0.680	0.690	0.670	0.700	638,000	434,560	0.6811	38.58	38.58	39.15	38.02	39.72	11,244	38.648	-1.45%
2005-10-24	0	0.690	0.690	0.700	0.690	0.720	780,000	545,940	0.6999	39.15	39.15	39.72	39.15	40.85	13,747	39.715	-5.48%
2005-10-21	0	0.730	0.730	0.740	0.720	0.760	542,000	393,580	0.7262	41.42	41.42	41.99	40.85	43.12	9,552	41.204	-1.35%
2005-10-20	0	0.740	0.740	0.750	0.740	0.750	950,000	706,000	0.7432	41.99	41.99	42.56	41.99	42.56	16,743	42.168	0.00%
2005-10-19	0	0.740	0.730	0.740	0.740	0.750	1,716,000	1,271,340	0.7409	41.99	41.42	41.99	41.99	42.56	30,242	42.038	-2.63%
2005-10-18	0	0.760	0.760	0.770	0.750	0.770	902,000	684,300	0.7586	43.12	43.12	43.69	42.56	43.69	15,897	43.047	0.00%
2005-10-17	0	0.760	0.750	0.760	0.750	0.770	258,000	197,700	0.7663	43.12	42.56	43.12	42.56	43.69	4,547	43.480	-1.30%
2005-10-14	0	0.770	0.760	0.770	0.760	0.770	1,700,000	1,295,220	0.7619	43.69	43.12	43.69	43.12	43.69	29,960	43.231	1.32%
2005-10-13	0	0.760	0.750	0.760	0.740	0.760	792,000	595,860	0.7523	43.12	42.56	43.12	41.99	43.12	13,958	42.689	2.70%
2005-10-12	0	0.740	0.740	0.750	0.740	0.750	120,000	89,700	0.7475	41.99	41.99	42.56	41.99	42.56	2,115	42.414	-1.33%
2005-10-10	0	0.750	0.740	0.750	0.740	0.760	842,000	632,680	0.7514	42.56	41.99	42.56	41.99	43.12	14,839	42.636	1.35%
2005-10-07	0	0.740	0.730	0.740	0.740	0.750	3,148,000	2,337,200	0.7424	41.99	41.42	41.99	41.99	42.56	55,480	42.127	0.00%
2005-10-06	0	0.740	0.740	0.750	0.740	0.760	1,630,125	1,218,046	0.7472	41.99	41.99	42.56	41.99	43.12	28,729	42.398	-3.90%
2005-10-05	0	0.770	0.760	0.770	0.760	0.780	3,432,000	2,659,560	0.7749	43.69	43.12	43.69	43.12	44.26	60,485	43.971	-2.53%
2005-10-04	0	0.790	0.790	0.800	0.790	0.800	778,000	617,740	0.7940	44.83	44.83	45.39	44.83	45.39	13,711	45.053	-1.25%
2005-10-03	0	0.800	0.790	0.800	0.790	0.810	1,920,875	1,535,455	0.7994	45.39	44.83	45.39	44.83	45.96	33,853	45.356	0.00%
2005-09-30	0	0.800	0.800	0.810	0.790	0.820	2,306,000	1,852,060	0.8031	45.39	45.39	45.96	44.83	46.53	40,640	45.572	1.27%
2005-09-29	0	0.790	0.790	0.800	0.770	0.800	3,092,000	2,424,020	0.7840	44.83	44.83	45.39	43.69	45.39	54,493	44.483	3.95%
2005-09-28	0	0.760	0.750	0.760	0.730	0.760	1,142,500	858,460	0.7514	43.12	42.56	43.12	41.42	43.12	20,135	42.635	-1.30%
2005-09-27	0	0.770	0.770	0.780	0.740	0.810	2,088,000	1,620,940	0.7763	43.69	43.69	44.26	41.99	45.96	36,798	44.049	-6.10%
2005-09-26	0	0.820	0.810	0.820	0.820	0.860	2,452,000	2,045,460	0.8342	46.53	45.96	46.53	46.53	48.80	43,213	47.334	-4.65%
2005-09-23	0	0.860	0.860	0.870	0.860	0.880	350,000	303,840	0.8681	48.80	48.80	49.37	48.80	49.93	6,168	49.258	-1.15%
2005-09-22	0	0.870	0.870	0.880	0.870	0.880	1,190,000	1,046,400	0.8793	49.37	49.37	49.93	49.37	49.93	20,972	49.894	0.00%
2005-09-21	0	0.870	0.860	0.880	0.870	0.890	640,000	561,800	0.8778	49.37	48.80	49.93	49.37	50.50	11,279	49.808	-2.25%
2005-09-20	0	0.890	0.880	0.890	0.880	0.890	408,000	362,040	0.8874	50.50	49.93	50.50	49.93	50.50	7,190	50.350	1.14%
2005-09-16	0	0.880	0.880	0.890	0.880	0.880	498,000	438,240	0.8800	49.93	49.93	50.50	49.93	49.93	8,777	49.933	0.00%
2005-09-15	0	0.880	0.860	0.880	0.880	0.880	1,072,000	943,360	0.8800	49.93	48.80	49.93	49.93	49.93	18,893	49.933	0.00%
2005-09-14	0	0.880	0.880	0.890	0.880	0.890	218,000	192,380	0.8825	49.93	49.93	50.50	49.93	50.50	3,842	50.073	-1.12%
2005-09-13	0	0.890	0.880	0.890	0.880	0.890	408,000	360,500	0.8836	50.50	49.93	50.50	49.93	50.50	7,190	50.136	0.00%
2005-09-12	0	0.890	0.880	0.890	0.880	0.890	678,000	597,920	0.8819	50.50	49.93	50.50	49.93	50.50	11,949	50.040	0.00%
2005-09-09	0	0.890	0.880	0.890	0.890	0.900	162,000	144,820	0.8940	50.50	49.93	50.50	50.50	51.07	2,855	50.724	-1.11%
2005-09-08	0	0.900	0.890	0.900	0.890	0.900	3,610,000	3,247,900	0.8997	51.07	50.50	51.07	50.50	51.07	63,622	51.050	0.00%
2005-09-07	0	0.900	0.890	0.900	0.890	0.900	1,642,000	1,455,020	0.8861	51.07	50.50	51.07	50.50	51.07	28,938	50.280	2.27%
2005-09-06	0	0.880	0.880	0.890	0.870	0.890	872,000	770,160	0.8832	49.93	49.93	50.50	49.37	50.50	15,368	50.115	0.00%
2005-09-05	0	0.880	0.870	0.880	0.870	0.880	1,064,000	924,620	0.8690	49.93	49.37	49.93	49.37	49.93	18,752	49.309	0.00%
2005-09-02	0	0.880	0.870	0.880	0.870	0.880	1,278,000	1,122,060	0.8780	49.93	49.37	49.93	49.37	49.93	22,523	49.818	1.15%
2005-09-01	0	0.870	0.870	0.880	0.860	0.880	748,000	649,900	0.8689	49.37	49.37	49.93	48.80	49.93	13,183	49.300	1.16%
2005-08-31	0	0.860	0.860	0.870	0.860	0.870	465,200	403,776	0.8680	48.80	48.80	49.37	48.80	49.37	8,199	49.250	-1.15%
2005-08-30	0	0.870	0.870	0.880	0.870	0.880	548,000	477,160	0.8707	49.37	49.37	49.93	49.37	49.93	9,658	49.407	0.00%
2005-08-29	0	0.870	0.860	0.870	0.850	0.870	392,000	336,980	0.8596	49.37	48.80	49.37	48.23	49.37	6,909	48.777	0.00%
2005-08-26	0	0.870	0.860	0.880	0.840	0.870	940,000	811,420	0.8632	49.37	48.80	49.93	47.66	49.37	16,566	48.980	3.57%
2005-08-25	0	0.840	0.840	0.850	0.830	0.840	1,356,000	1,136,940	0.8385	47.66	47.66	48.23	47.10	47.66	23,898	47.575	1.20%
2005-08-24	0	0.830	0.830	0.840	0.830	0.840	816,000	678,280	0.8312	47.10	47.10	47.66	47.10	47.66	14,381	47.165	-1.19%
2005-08-23	0	0.840	0.830	0.840	0.830	0.840	1,320,800	1,096,640	0.8303	47.66	47.10	47.66	47.10	47.66	23,277	47.112	1.20%
2005-08-22	0	0.830	0.830	0.840	0.830	0.850	1,310,000	1,091,960	0.8336	47.10	47.10	47.66	47.10	48.23	23,087	47.297	-0.00%
2005-08-19	0	0.880	0.870	0.880	0.870	0.890	4,364,000	3,836,220	0.8791	47.10	46.56	47.10	46.56	47.63	81,543	47.045	0.00%
2005-08-18	0	0.880	0.870	0.880	0.860	0.890	4,672,000	4,105,100	0.8787	47.10	46.56	47.10	46.03	47.63	87,298	47.024	1.15%
2005-08-17	0	0.870	0.860	0.870	0.820	0.880	7,310,000	6,308,800	0.8630	46.56	46.03	46.56	43.88	47.10	136,591	46.188	6.10%
2005-08-16	0	0.820	0.820	0.830	0.810	0.840	2,705,763	2,218,735	0.8200	43.88	43.88	44.42	43.35	44.95	50,558	43.885	-2.38%
2005-08-15	0	0.840	0.820	0.830	0.790	0.870	7,330,000	6,082,260	0.8298	44.95	43.88	44.42	42.28	46.56	136,964	44.408	-3.45%
2005-08-12	0	0.870	0.860	0.870	0.860	0.970	8,188,000	7,327,660	0.8949	46.56	46.03	46.56	46.03	51.91	152,996	47.894	-11.22%
2005-08-11	0	0.980	0.970	0.980	0.960	1.050	6,337,000	6,225,860	0.9825	52.45	51.91	52.45	51.38	56.19	118,410	52.579	-7.55%
2005-08-10	0	1.060	1.060	1.070	1.060	1.080	548,000	585,940	1.0692	56.73	56.73	57.26	56.73	57.80	10,240	57.223	-0.93%
2005-08-09	0	1.070	1.070	1.080	1.060	1.080	380,000	405,600	1.0674	57.26	57.26	57.80	56.73	57.80	7,100	57.123	1.90%
2005-08-08	0	1.050	1.050	1.060	1.050	1.080	798,000	846,220	1.0604	56.19	56.19	56.73	56.19	57.80	14,911	56.751	0.00%
2005-08-05	0	1.050	1.050	1.060	1.050	1.070	410,000	431,700	1.0529	56.19	56.19	56.73	56.19	57.26	7,661	56.350	-0.94%
2005-08-04	0	1.060	1.050	1.060	1.050	1.090	1,690,000	1,809,960	1.0710	56.73	56.19	56.73	56.19	58.33	31,578	57.316	-2.75%
2005-08-03	0	1.090	1.080	1.090	1.070	1.090	1,212,471	1,307,320	1.0782	58.33	57.80	58.33	57.26	58.33	22,656	57.704	1.87%
2005-08-02	0	1.070	1.070	1.080	1.070	1.080	939,996	1,008,976	1.0734	57.26	57.26	57.80	57.26	57.80	17,564	57.445	-0.93%
2005-08-01	0	1.080	1.070	1.080	1.080	1.090	456,716	493,410	1.0803	57.80	57.26	57.80	57.80	58.33	8,534	57.817	0.00%
2005-07-29	0	1.080	1.080	1.090	1.060	1.080	871,071	935,482	1.0739	57.80	57.80	58.33	56.73	57.80	16,276	57.475	0.93%
2005-07-28	0	1.070	1.060	1.070	1.040	1.070	608,000	640,340	1.0532	57.26	56.73	57.26	55.66	57.26	11,361	56.364	2.88%
2005-07-27	0	1.040	1.040	1.050	1.030	1.050	562,000	584,580	1.0402	55.66	55.66	56.19	55.12	56.19	10,501	55.668	0.97%
2005-07-26	0	1.030	1.030	1.040	1.030	1.040	562,000	581,460	1.0346	55.12	55.12	55.66	55.12	55.66	10,501	55.371	0.00%
2005-07-25	0	1.030	1.030	1.040	1.030	1.040	526,000	542,780	1.0319	55.12	55.12	55.66	55.12	55.66	9,829	55.225	0.00%
2005-07-22	0	1.030	1.030	1.040	1.020	1.040	286,000	294,020	1.0280	55.12	55.12	55.66	54.59	55.66	5,344	55.018	0.00%
2005-07-21	0	1.030	1.030	1.040	1.030	1.040	828,412	855,788	1.0330	55.12	55.12	55.66	55.12	55.66	15,479	55.286	-0.96%
2005-07-20	0	1.040	1.030	1.040	1.000	1.040	1,764,000	1,810,080	1.0261	55.66	55.12	55.66	53.52	55.66	32,961	54.916	4.00%
2005-07-19	0	1.000	0.990	1.000	0.980	1.000	416,000	411,900	0.9901	53.52	52.98	53.52	52.45	53.52	7,773	52.990	2.04%
2005-07-18	0	0.980	0.980	0.990	0.970	0.990	496,000	483,860	0.9755	52.45	52.45	52.98	51.91	52.98	9,268	52.208	-1.01%
2005-07-15	0	0.990	0.980	0.990	0.960	0.990	764,000	750,380	0.9822	52.98	52.45	52.98	51.38	52.98	14,276	52.564	3.13%
2005-07-14	0	0.960	0.960	0.980	0.960	1.000	3,594,000	3,497,200	0.9731	51.38	51.38	52.45	51.38	53.52	67,155	52.076	-4.00%
2005-07-13	0	1.000	0.990	1.000	0.990	1.010	2,950,000	2,949,980	1.0000	53.52	52.98	53.52	52.98	54.05	55,122	53.517	-3.85%
2005-07-12	0	1.040	1.030	1.040	1.030	1.040	494,000	512,160	1.0368	55.66	55.12	55.66	55.12	55.66	9,231	55.485	0.97%
2005-07-11	0	1.030	1.030	1.050	1.030	1.050	614,500	636,640	1.0360	55.12	55.12	56.19	55.12	56.19	11,482	55.446	-0.96%
2005-07-08	0	1.040	1.030	1.040	1.030	1.040	624,000	645,600	1.0346	55.66	55.12	55.66	55.12	55.66	11,660	55.370	-0.95%
2005-07-07	0	1.050	1.050	1.060	1.050	1.070	460,000	484,500	1.0533	56.19	56.19	56.73	56.19	57.26	8,595	56.368	-1.87%
2005-07-06	0	1.070	1.060	1.070	1.060	1.070	844,500	898,295	1.0637	57.26	56.73	57.26	56.73	57.26	15,780	56.927	-0.93%
2005-07-05	0	1.080	1.070	1.080	1.070	1.080	213,000	228,940	1.0748	57.80	57.26	57.80	57.26	57.80	3,980	57.523	0.00%
2005-07-04	0	1.080	1.060	1.080	1.060	1.080	393,500	420,610	1.0689	57.80	56.73	57.80	56.73	57.80	7,353	57.205	0.93%
2005-06-30	0	1.070	1.060	1.070	1.070	1.070	256,000	273,920	1.0700	57.26	56.73	57.26	57.26	57.26	4,783	57.264	0.00%
2005-06-29	0	1.070	1.070	1.080	1.070	1.080	939,000	1,004,710	1.0700	57.26	57.26	57.80	57.26	57.80	17,546	57.263	0.94%
2005-06-28	0	1.060	1.060	1.070	1.060	1.070	308,000	326,840	1.0612	56.73	56.73	57.26	56.73	57.26	5,755	56.791	-0.93%
2005-06-27	0	1.070	1.070	1.080	1.070	1.090	552,000	596,020	1.0797	57.26	57.26	57.80	57.26	58.33	10,314	57.785	-0.93%
2005-06-24	0	1.080	1.080	1.090	1.070	1.090	270,000	292,500	1.0833	57.80	57.80	58.33	57.26	58.33	5,045	57.977	-0.92%
2005-06-23	0	1.090	1.080	1.090	1.080	1.090	586,000	636,840	1.0868	58.33	57.80	58.33	57.80	58.33	10,950	58.161	0.00%
2005-06-22	0	1.090	1.090	1.100	1.060	1.090	848,000	914,020	1.0779	58.33	58.33	58.87	56.73	58.33	15,845	57.684	2.83%
2005-06-21	0	1.060	1.060	1.070	1.050	1.060	710,000	750,960	1.0577	56.73	56.73	57.26	56.19	56.73	13,267	56.605	0.95%
2005-06-20	0	1.050	1.050	1.060	1.050	1.070	2,179,500	2,295,315	1.0531	56.19	56.19	56.73	56.19	57.26	40,725	56.361	-2.78%
2005-06-17	0	1.080	1.070	1.090	1.070	1.100	1,062,000	1,149,020	1.0819	57.80	57.26	58.33	57.26	58.87	19,844	57.903	-0.92%
2005-06-16	0	1.090	1.090	1.100	1.090	1.100	648,000	711,140	1.0974	58.33	58.33	58.87	58.33	58.87	12,108	58.732	-0.91%
2005-06-15	0	1.100	1.090	1.100	1.080	1.100	1,056,000	1,158,200	1.0968	58.87	58.33	58.87	57.80	58.87	19,732	58.697	0.00%
2005-06-14	0	1.100	1.090	1.100	1.090	1.100	602,000	656,900	1.0912	58.87	58.33	58.87	58.33	58.87	11,249	58.398	0.92%
2005-06-13	0	1.090	1.090	1.100	1.090	1.110	644,000	707,200	1.0981	58.33	58.33	58.87	58.33	59.40	12,033	58.770	-0.91%
2005-06-10	0	1.100	1.100	1.110	1.090	1.100	689,000	756,830	1.0984	58.87	58.87	59.40	58.33	58.87	12,874	58.786	0.92%
2005-06-09	0	1.090	1.090	1.100	1.090	1.100	1,188,000	1,297,760	1.0924	58.33	58.33	58.87	58.33	58.87	22,198	58.462	-0.91%
2005-06-08	0	1.100	1.100	1.110	1.090	1.110	814,000	891,800	1.0956	58.87	58.87	59.40	58.33	59.40	15,210	58.633	0.00%
2005-06-07	0	1.100	1.090	1.100	1.080	1.120	838,000	915,600	1.0926	58.87	58.33	58.87	57.80	59.94	15,658	58.473	0.00%
2005-06-06	0	1.100	1.100	1.110	1.090	1.110	895,000	985,940	1.1016	58.87	58.87	59.40	58.33	59.40	16,723	58.955	-1.79%
2005-06-03	0	1.120	1.120	1.130	1.120	1.130	1,072,000	1,201,960	1.1212	59.94	59.94	60.47	59.94	60.47	20,031	60.006	-0.88%
2005-06-02	0	1.130	1.120	1.130	1.110	1.140	1,242,000	1,390,780	1.1198	60.47	59.94	60.47	59.40	61.01	23,207	59.929	-0.88%
2005-06-01	0	1.140	1.130	1.140	1.100	1.140	2,494,000	2,790,620	1.1189	61.01	60.47	61.01	58.87	61.01	46,601	59.883	2.70%
2005-05-31	0	1.110	1.100	1.110	1.080	1.110	3,694,000	4,033,740	1.0920	59.40	58.87	59.40	57.80	59.40	69,024	58.440	1.83%
2005-05-30	0	1.090	1.090	1.100	1.060	1.090	8,573,000	9,212,090	1.0745	58.33	58.33	58.87	56.73	58.33	160,190	57.507	-0.91%
2005-05-27	0	1.100	1.090	1.100	1.090	1.150	11,837,400	13,011,492	1.0992	58.87	58.33	58.87	58.33	61.55	221,187	58.826	-6.78%
2005-05-26	0	1.180	1.170	1.180	1.170	1.250	2,136,000	2,557,660	1.1974	63.15	62.62	63.15	62.62	66.90	39,912	64.082	-5.60%
2005-05-25	0	1.250	1.250	1.260	1.250	1.260	646,000	809,300	1.2528	66.90	66.90	67.43	66.90	67.43	12,071	67.046	-0.79%
2005-05-24	0	1.260	1.250	1.260	1.250	1.260	454,000	571,760	1.2594	67.43	66.90	67.43	66.90	67.43	8,483	67.399	0.00%
2005-05-23	0	1.260	1.250	1.260	1.250	1.260	508,000	637,880	1.2557	67.43	66.90	67.43	66.90	67.43	9,492	67.200	0.80%
2005-05-20	0	1.250	1.240	1.250	1.240	1.250	471,000	587,620	1.2476	66.90	66.36	66.90	66.36	66.90	8,801	66.769	0.00%
2005-05-19	0	1.250	1.250	1.260	1.250	1.260	322,000	403,660	1.2536	66.90	66.90	67.43	66.90	67.43	6,017	67.090	0.00%
2005-05-18	0	1.250	1.240	1.250	1.240	1.270	548,000	684,600	1.2493	66.90	66.36	66.90	66.36	67.97	10,240	66.858	0.00%
2005-05-17	0	1.250	1.240	1.250	1.240	1.270	770,000	969,820	1.2595	66.90	66.36	66.90	66.36	67.97	14,388	67.406	-1.57%
2005-05-13	0	1.270	1.270	1.280	1.270	1.280	162,000	206,300	1.2735	67.97	67.97	68.50	67.97	68.50	3,027	68.152	0.00%
2005-05-12	0	1.270	1.270	1.280	1.270	1.300	961,600	1,235,744	1.2851	67.97	67.97	68.50	67.97	69.57	17,968	68.775	-2.31%
2005-05-11	0	1.300	1.300	1.310	1.300	1.310	236,000	307,500	1.3030	69.57	69.57	70.11	69.57	70.11	4,410	69.732	-0.76%
2005-05-10	0	1.310	1.300	1.310	1.300	1.310	520,000	681,100	1.3098	70.11	69.57	70.11	69.57	70.11	9,716	70.098	0.00%
2005-05-09	0	1.310	1.300	1.310	1.300	1.350	720,000	938,300	1.3032	70.11	69.57	70.11	69.57	72.25	13,454	69.744	0.00%
2005-05-06	0	1.310	1.310	1.320	1.310	1.320	550,000	723,340	1.3152	70.11	70.11	70.64	70.11	70.64	10,277	70.384	-1.50%
2005-05-05	0	1.330	1.330	1.340	1.300	1.340	952,000	1,265,800	1.3296	71.18	71.18	71.71	69.57	71.71	17,789	71.158	2.31%
2005-05-04	0	1.300	1.300	1.310	1.300	1.310	594,000	773,720	1.3026	69.57	69.57	70.11	69.57	70.11	11,099	69.710	0.00%
2005-05-03	0	1.300	1.300	1.310	1.300	1.310	700,000	914,820	1.3069	69.57	69.57	70.11	69.57	70.11	13,080	69.941	-0.76%
2005-04-29	0	1.310	1.310	1.320	1.310	1.310	820,000	1,074,200	1.3100	70.11	70.11	70.64	70.11	70.11	15,322	70.108	-0.76%
2005-04-28	0	1.320	1.320	1.340	1.320	1.330	1,002,000	1,324,040	1.3214	70.64	70.64	71.71	70.64	71.18	18,723	70.718	0.00%
2005-04-27	0	1.320	1.310	1.320	1.320	1.330	1,410,000	1,863,500	1.3216	70.64	70.11	70.64	70.64	71.18	26,346	70.731	0.76%
2005-04-26	0	1.310	1.310	1.320	1.290	1.320	1,333,000	1,742,200	1.3070	70.11	70.11	70.64	69.04	70.64	24,908	69.946	2.34%
2005-04-25	0	1.280	1.280	1.290	1.270	1.300	1,828,000	2,338,920	1.2795	68.50	68.50	69.04	67.97	69.57	34,157	68.476	1.59%
2005-04-22	0	1.260	1.250	1.260	1.240	1.310	3,136,071	3,943,764	1.2575	67.43	66.90	67.43	66.36	70.11	58,599	67.301	-2.33%
2005-04-21	0	1.290	1.280	1.290	1.280	1.330	5,540,000	7,205,560	1.3006	69.04	68.50	69.04	68.50	71.18	103,517	69.607	-4.44%
2005-04-20	0	1.350	1.340	1.350	1.320	1.420	6,584,500	8,894,140	1.3508	72.25	71.71	72.25	70.64	76.00	123,034	72.290	-4.26%
2005-04-19	0	1.410	1.410	1.420	1.410	1.500	4,763,000	6,914,650	1.4517	75.46	75.46	76.00	75.46	80.28	88,999	77.694	-7.84%
2005-04-18	0	1.530	1.530	1.550	1.530	1.540	216,000	331,980	1.5369	81.88	81.88	82.95	81.88	82.42	4,036	82.254	-1.29%
2005-04-15	0	1.550	1.550	1.560	1.550	1.560	112,000	174,000	1.5536	82.95	82.95	83.49	82.95	83.49	2,093	83.143	-1.27%
2005-04-14	0	1.570	1.560	1.570	1.560	1.570	696,000	1,091,980	1.5689	84.02	83.49	84.02	83.49	84.02	13,005	83.966	0.64%
2005-04-13	0	1.560	1.560	1.570	1.560	1.560	102,000	159,120	1.5600	83.49	83.49	84.02	83.49	83.49	1,906	83.487	-0.64%
2005-04-12	0	1.570	1.560	1.570	1.560	1.570	198,000	309,700	1.5641	84.02	83.49	84.02	83.49	84.02	3,700	83.709	-0.63%
2005-04-11	0	1.580	1.570	1.580	1.570	1.580	100,000	157,720	1.5772	84.56	84.02	84.56	84.02	84.56	1,869	84.408	0.64%
2005-04-08	0	1.570	1.570	1.580	1.570	1.590	450,000	709,500	1.5767	84.02	84.02	84.56	84.02	85.09	8,408	84.379	0.00%
2005-04-07	0	1.570	1.570	1.580	1.560	1.580	380,000	597,580	1.5726	84.02	84.02	84.56	83.49	84.56	7,100	84.161	0.64%
2005-04-06	0	1.560	1.550	1.560	1.540	1.560	8,204,000	12,700,228	1.5481	83.49	82.95	83.49	82.42	83.49	153,295	82.848	0.00%
2005-04-04	0	1.560	1.550	1.560	1.550	1.560	206,000	320,760	1.5571	83.49	82.95	83.49	82.95	83.49	3,849	83.332	0.00%
2005-04-01	0	1.560	1.560	1.570	1.560	1.560	58,000	90,480	1.5600	83.49	83.49	84.02	83.49	83.49	1,084	83.487	0.00%
2005-03-31	0	1.560	1.560	1.570	1.560	1.580	74,657	116,659	1.5626	83.49	83.49	84.02	83.49	84.56	1,395	83.627	-0.64%
2005-03-30	0	1.570	1.560	1.570	1.560	1.590	755,000	1,184,480	1.5688	84.02	83.49	84.02	83.49	85.09	14,108	83.961	0.00%
2005-03-29	0	1.570	1.560	1.590	1.560	1.590	234,000	367,980	1.5726	84.02	83.49	85.09	83.49	85.09	4,372	84.160	0.00%
2005-03-24	0	1.570	1.580	1.600	1.550	1.580	370,000	579,600	1.5665	84.02	84.56	85.63	82.95	84.56	6,914	83.835	0.64%
2005-03-23	0	1.560	1.560	1.570	1.540	1.570	662,000	1,028,220	1.5532	83.49	83.49	84.02	82.42	84.02	12,370	83.124	0.65%
2005-03-22	0	1.550	1.550	1.570	1.550	1.570	348,000	543,860	1.5628	82.95	82.95	84.02	82.95	84.02	6,503	83.638	-1.90%
2005-03-21	0	1.580	1.570	1.580	1.580	1.590	573,500	910,965	1.5884	84.56	84.02	84.56	84.56	85.09	10,716	85.009	-0.63%
2005-03-18	0	1.590	1.590	1.600	1.580	1.600	904,000	1,434,500	1.5868	85.09	85.09	85.63	84.56	85.63	16,892	84.924	0.00%
2005-03-17	0	1.590	1.580	1.590	1.590	1.600	260,372	414,017	1.5901	85.09	84.56	85.09	85.09	85.63	4,865	85.098	-0.62%
2005-03-16	0	1.600	1.590	1.610	1.590	1.620	582,000	931,140	1.5999	85.63	85.09	86.16	85.09	86.70	10,875	85.623	0.63%
2005-03-15	0	1.590	1.590	1.610	1.590	1.620	866,617	1,393,669	1.6082	85.09	85.09	86.16	85.09	86.70	16,193	86.066	-2.45%
2005-03-14	0	1.630	1.630	1.640	1.610	1.630	542,000	878,540	1.6209	87.23	87.23	87.77	86.16	87.23	10,128	86.748	0.00%
2005-03-11	0	1.630	1.620	1.630	1.610	1.630	310,000	503,980	1.6257	87.23	86.70	87.23	86.16	87.23	5,792	87.006	0.00%
2005-03-10	0	1.630	1.630	1.640	1.630	1.640	1,268,000	2,076,296	1.6375	87.23	87.23	87.77	87.23	87.77	23,693	87.633	-1.21%
2005-03-09	0	1.650	1.640	1.650	1.640	1.650	486,000	798,100	1.6422	88.30	87.77	88.30	87.77	88.30	9,081	87.886	0.61%
2005-03-08	0	1.640	1.640	1.650	1.630	1.650	422,000	691,580	1.6388	87.77	87.77	88.30	87.23	88.30	7,885	87.705	0.00%
2005-03-07	0	1.640	1.630	1.650	1.630	1.640	812,000	1,331,600	1.6399	87.77	87.23	88.30	87.23	87.77	15,173	87.764	0.00%
2005-03-04	0	1.640	1.630	1.650	1.630	1.640	757,286	1,239,598	1.6369	87.77	87.23	88.30	87.23	87.77	14,150	87.603	0.00%
2005-03-03	0	1.640	1.630	1.640	1.620	1.640	870,000	1,419,200	1.6313	87.77	87.23	87.77	86.70	87.77	16,256	87.301	0.61%
2005-03-02	0	1.630	1.620	1.640	1.630	1.640	2,435,841	3,975,327	1.6320	87.23	86.70	87.77	87.23	87.77	45,515	87.342	0.00%
2005-03-01	0	1.630	1.630	1.640	1.620	1.650	984,000	1,606,660	1.6328	87.23	87.23	87.77	86.70	88.30	18,386	87.383	-1.21%
2005-02-28	0	1.650	1.640	1.650	1.640	1.670	1,640,000	2,710,200	1.6526	88.30	87.77	88.30	87.77	89.37	30,644	88.441	1.23%
2005-02-25	0	1.630	1.630	1.640	1.630	1.650	694,000	1,138,440	1.6404	87.23	87.23	87.77	87.23	88.30	12,968	87.790	0.00%
2005-02-24	0	1.630	1.630	1.640	1.630	1.650	1,986,000	3,253,420	1.6382	87.23	87.23	87.77	87.23	88.30	37,109	87.671	0.62%
2005-02-23	0	1.620	1.620	1.630	1.610	1.650	6,229,843	10,100,497	1.6213	86.70	86.70	87.23	86.16	88.30	116,407	86.769	-1.82%
2005-02-22	0	1.650	1.640	1.650	1.630	1.660	2,630,000	4,329,440	1.6462	88.30	87.77	88.30	87.23	88.84	49,143	88.099	0.00%
2005-02-21	0	1.650	1.640	1.650	1.610	1.670	2,674,000	4,403,840	1.6469	88.30	87.77	88.30	86.16	89.37	49,965	88.139	2.48%
2005-02-18	0	1.610	1.610	1.620	1.590	1.620	947,633	1,519,875	1.6039	86.16	86.16	86.70	85.09	86.70	17,707	85.835	1.90%
2005-02-17	0	1.580	1.580	1.590	1.580	1.590	1,327,000	2,098,440	1.5813	84.56	84.56	85.09	84.56	85.09	24,796	84.630	0.00%
2005-02-16	0	1.580	1.580	1.590	1.560	1.580	2,392,000	3,762,500	1.5730	84.56	84.56	85.09	83.49	84.56	44,696	84.181	0.00%
2005-02-15	0	1.580	1.570	1.580	1.570	1.600	872,000	1,373,160	1.5747	84.56	84.02	84.56	84.02	85.63	16,294	84.276	-0.63%
2005-02-14	0	1.590	1.590	1.600	1.590	1.610	868,000	1,386,360	1.5972	85.09	85.09	85.63	85.09	86.16	16,219	85.478	0.63%
2005-02-08	0	1.580	1.570	1.580	1.580	1.600	312,000	494,940	1.5863	84.56	84.02	84.56	84.56	85.63	5,830	84.897	-0.63%
2005-02-07	0	1.590	1.590	1.600	1.580	1.600	2,132,000	3,383,280	1.5869	85.09	85.09	85.63	84.56	85.63	39,837	84.927	0.63%
2005-02-04	0	1.580	1.580	1.590	1.540	1.670	5,652,000	9,006,560	1.5935	84.56	84.56	85.09	82.42	89.37	105,610	85.281	-5.39%
2005-02-03	0	1.670	1.670	1.680	1.650	1.680	1,256,000	2,093,080	1.6665	89.37	89.37	89.91	88.30	89.91	23,469	89.185	0.00%
2005-02-02	0	1.670	1.660	1.680	1.660	1.670	558,000	929,780	1.6663	89.37	88.84	89.91	88.84	89.37	10,426	89.175	1.21%
2005-02-01	0	1.650	1.650	1.660	1.650	1.670	934,000	1,547,120	1.6564	88.30	88.30	88.84	88.30	89.37	17,452	88.649	-0.60%
2005-01-31	0	1.660	1.650	1.660	1.650	1.670	424,000	704,240	1.6609	88.84	88.30	88.84	88.30	89.37	7,923	88.890	0.61%
2005-01-28	0	1.650	1.650	1.660	1.650	1.660	250,000	413,600	1.6544	88.30	88.30	88.84	88.30	88.84	4,671	88.540	-0.60%
2005-01-27	0	1.660	1.650	1.660	1.650	1.660	844,000	1,399,440	1.6581	88.84	88.30	88.84	88.30	88.84	15,771	88.738	-0.60%
2005-01-26	0	1.670	1.650	1.670	1.650	1.670	707,227	1,172,923	1.6585	89.37	88.30	89.37	88.30	89.37	13,215	88.758	0.60%
2005-01-25	0	1.660	1.650	1.660	1.630	1.660	974,000	1,598,840	1.6415	88.84	88.30	88.84	87.23	88.84	18,200	87.850	1.22%
2005-01-24	0	1.640	1.630	1.640	1.630	1.650	824,000	1,349,160	1.6373	87.77	87.23	87.77	87.23	88.30	15,397	87.626	0.00%
2005-01-21	0	1.640	1.640	1.650	1.630	1.660	698,000	1,147,720	1.6443	87.77	87.77	88.30	87.23	88.84	13,042	87.999	0.00%
2005-01-20	0	1.640	1.630	1.650	1.620	1.650	1,126,000	1,843,980	1.6376	87.77	87.23	88.30	86.70	88.30	21,040	87.642	1.23%
2005-01-19	0	1.620	1.620	1.630	1.610	1.640	374,000	607,540	1.6244	86.70	86.70	87.23	86.16	87.77	6,988	86.936	0.62%
2005-01-18	0	1.610	1.610	1.620	1.600	1.610	164,718	265,060	1.6092	86.16	86.16	86.70	85.63	86.16	3,078	86.119	0.00%
2005-01-17	0	1.610	1.600	1.620	1.600	1.620	702,000	1,126,180	1.6042	86.16	85.63	86.70	85.63	86.70	13,117	85.855	-0.62%
2005-01-14	0	1.620	1.620	1.630	1.610	1.630	264,000	427,380	1.6189	86.70	86.70	87.23	86.16	87.23	4,933	86.638	-0.61%
2005-01-13	0	1.630	1.610	1.640	1.600	1.630	620,000	995,800	1.6061	87.23	86.16	87.77	85.63	87.23	11,585	85.956	0.62%
2005-01-12	0	1.620	1.610	1.620	1.600	1.620	661,000	1,064,330	1.6102	86.70	86.16	86.70	85.63	86.70	12,351	86.173	-1.22%
2005-01-11	0	1.640	1.640	1.650	1.630	1.670	2,876,000	4,745,880	1.6502	87.77	87.77	88.30	87.23	89.37	53,739	88.313	-0.61%
2005-01-10	0	1.650	1.630	1.650	1.600	1.650	4,002,000	6,514,480	1.6278	88.30	87.23	88.30	85.63	88.30	74,779	87.116	3.12%
2005-01-07	0	1.600	1.600	1.610	1.580	1.630	6,520,000	10,491,200	1.6091	85.63	85.63	86.16	84.56	87.23	121,829	86.114	0.63%
2005-01-06	0	1.590	1.590	1.600	1.510	1.610	8,658,910	13,648,623	1.5763	85.09	85.09	85.63	80.81	86.16	161,795	84.357	5.30%
2005-01-05	0	1.510	1.510	1.520	1.510	1.540	2,716,000	4,112,060	1.5140	80.81	80.81	81.35	80.81	82.42	50,750	81.026	-1.31%
2005-01-04	0	1.530	1.530	1.540	1.510	1.530	1,652,000	2,515,920	1.5230	81.88	81.88	82.42	80.81	81.88	30,868	81.505	0.00%
2005-01-03	0	1.530	1.530	1.540	1.500	1.530	1,542,000	2,341,620	1.5186	81.88	81.88	82.42	80.28	81.88	28,813	81.270	1.32%
2004-12-31	0	1.510	1.510	1.520	1.500	1.520	484,000	732,900	1.5143	80.81	80.81	81.35	80.28	81.35	9,044	81.039	0.00%
2004-12-30	0	1.510	1.500	1.520	1.500	1.520	880,000	1,322,800	1.5032	80.81	80.28	81.35	80.28	81.35	16,443	80.447	0.67%
2004-12-29	0	1.500	1.490	1.500	1.490	1.500	562,000	842,380	1.4989	80.28	79.74	80.28	79.74	80.28	10,501	80.217	0.00%
2004-12-28	0	1.500	1.490	1.500	1.490	1.510	1,328,500	1,983,485	1.4930	80.28	79.74	80.28	79.74	80.81	24,824	79.903	0.00%
2004-12-24	0	1.500	1.490	1.500	1.480	1.550	2,238,000	3,357,820	1.5004	80.28	79.74	80.28	79.21	82.95	41,818	80.296	-3.23%
2004-12-23	0	1.550	1.550	1.560	1.550	1.580	1,810,000	2,825,040	1.5608	82.95	82.95	83.49	82.95	84.56	33,821	83.530	0.65%
2004-12-22	0	1.540	1.540	1.550	1.530	1.550	1,548,000	2,383,220	1.5395	82.42	82.42	82.95	81.88	82.95	28,925	82.393	-0.65%
2004-12-21	0	1.550	1.540	1.550	1.490	1.560	5,564,000	8,572,080	1.5406	82.95	82.42	82.95	79.74	83.49	103,966	82.451	4.73%
2004-12-20	0	1.480	1.480	1.490	1.480	1.490	2,901,500	4,287,960	1.4778	79.21	79.21	79.74	79.21	79.74	54,216	79.091	0.68%
2004-12-17	0	1.470	1.470	1.480	1.470	1.530	4,024,000	5,997,300	1.4904	78.67	78.67	79.21	78.67	81.88	75,190	79.762	-3.29%
2004-12-16	0	1.520	1.510	1.520	1.470	1.540	5,394,000	8,144,940	1.5100	81.35	80.81	81.35	78.67	82.42	100,789	80.812	2.70%
2004-12-15	0	1.480	1.470	1.480	1.470	1.560	7,242,000	10,884,660	1.5030	79.21	78.67	79.21	78.67	83.49	135,320	80.436	-5.13%
2004-12-14	0	1.560	1.560	1.580	1.560	1.620	2,880,000	4,552,020	1.5806	83.49	83.49	84.56	83.49	86.70	53,814	84.588	-1.89%
2004-12-13	0	1.620	1.620	1.630	1.620	1.670	2,083,500	3,416,540	1.6398	85.09	85.09	85.62	85.09	87.72	39,666	86.133	-2.41%
2004-12-10	0	1.660	1.660	1.670	1.650	1.690	1,812,000	3,018,180	1.6657	87.19	87.19	87.72	86.67	88.77	34,497	87.491	0.00%
2004-12-09	0	1.660	1.650	1.680	1.650	1.720	4,778,000	8,053,200	1.6855	87.19	86.67	88.24	86.67	90.35	90,964	88.532	-2.92%
2004-12-08	0	1.710	1.710	1.720	1.710	1.720	564,000	969,020	1.7181	89.82	89.82	90.35	89.82	90.35	10,737	90.247	-1.16%
2004-12-07	0	1.730	1.720	1.730	1.730	1.730	312,000	539,760	1.7300	90.87	90.35	90.87	90.87	90.87	5,940	90.871	0.58%
2004-12-06	0	1.720	1.720	1.730	1.720	1.740	1,109,000	1,915,780	1.7275	90.35	90.35	90.87	90.35	91.40	21,113	90.739	-0.58%
2004-12-03	0	1.730	1.720	1.730	1.720	1.740	654,000	1,130,740	1.7290	90.87	90.35	90.87	90.35	91.40	12,451	90.816	0.00%
2004-12-02	0	1.730	1.730	1.740	1.720	1.740	1,018,000	1,760,500	1.7294	90.87	90.87	91.40	90.35	91.40	19,381	90.838	0.58%
2004-12-01	0	1.720	1.720	1.730	1.710	1.730	1,148,000	1,972,080	1.7178	90.35	90.35	90.87	89.82	90.87	21,856	90.232	0.00%
2004-11-30	0	1.720	1.720	1.730	1.720	1.740	564,000	971,980	1.7234	90.35	90.35	90.87	90.35	91.40	10,737	90.523	0.00%
2004-11-29	0	1.720	1.720	1.730	1.720	1.740	1,480,000	2,553,660	1.7254	90.35	90.35	90.87	90.35	91.40	28,176	90.632	0.00%
2004-11-26	0	1.720	1.720	1.740	1.710	1.740	3,921,000	6,762,180	1.7246	90.35	90.35	91.40	89.82	91.40	74,648	90.588	-0.58%
2004-11-25	0	1.730	1.730	1.740	1.730	1.770	1,178,000	2,047,360	1.7380	90.87	90.87	91.40	90.87	92.97	22,427	91.291	-2.26%
2004-11-24	0	1.770	1.760	1.770	1.760	1.780	1,618,000	2,858,920	1.7669	92.97	92.45	92.97	92.45	93.50	30,803	92.812	0.57%
2004-11-23	0	1.760	1.750	1.760	1.740	1.760	1,838,000	3,213,840	1.7486	92.45	91.92	92.45	91.40	92.45	34,992	91.845	1.15%
2004-11-22	0	1.740	1.730	1.740	1.730	1.740	1,052,000	1,829,740	1.7393	91.40	90.87	91.40	90.87	91.40	20,028	91.359	-0.57%
2004-11-19	0	1.750	1.740	1.750	1.740	1.760	4,432,000	7,745,108	1.7475	91.92	91.40	91.92	91.40	92.45	84,376	91.792	0.57%
2004-11-18	0	1.740	1.730	1.740	1.730	1.760	9,153,000	15,908,184	1.7380	91.40	90.87	91.40	90.87	92.45	174,255	91.293	0.00%
2004-11-17	0	1.740	1.730	1.740	1.710	1.760	11,388,000	19,824,824	1.7409	91.40	90.87	91.40	89.82	92.45	216,805	91.441	-1.14%
2004-11-16	0	1.760	1.760	1.770	1.740	1.780	4,464,000	7,870,220	1.7630	92.45	92.45	92.97	91.40	93.50	84,986	92.607	1.15%
2004-11-15	0	1.740	1.730	1.740	1.730	1.790	11,142,000	19,619,980	1.7609	91.40	90.87	91.40	90.87	94.02	212,121	92.494	-2.25%
2004-11-12	0	1.780	1.770	1.790	1.760	1.830	12,940,000	23,141,360	1.7884	93.50	92.97	94.02	92.45	96.12	246,352	93.936	-2.20%
2004-11-11	0	1.820	1.820	1.830	1.810	1.870	7,768,000	14,170,920	1.8243	95.60	95.60	96.12	95.07	98.22	147,887	95.823	-2.15%
2004-11-10	0	1.860	1.850	1.860	1.830	1.930	8,752,000	16,434,820	1.8778	97.70	97.17	97.70	96.12	101.4	166,620	98.636	-2.11%
2004-11-09	0	1.900	1.890	1.900	1.870	1.910	4,232,000	7,983,940	1.8866	99.80	99.28	99.80	98.22	100.3	80,569	99.095	2.15%
2004-11-08	0	1.860	1.860	1.880	1.860	1.880	3,186,000	5,956,920	1.8697	97.70	97.70	98.75	97.70	98.75	60,655	98.210	0.00%
2004-11-05	0	1.860	1.850	1.870	1.860	1.870	2,402,000	4,471,900	1.8617	97.70	97.17	98.22	97.70	98.22	45,729	97.791	0.54%
2004-11-04	0	1.850	1.840	1.850	1.840	1.850	1,804,000	3,332,920	1.8475	97.17	96.65	97.17	96.65	97.17	34,345	97.044	0.54%
2004-11-03	0	1.840	1.830	1.840	1.840	1.860	2,650,000	4,900,180	1.8491	96.65	96.12	96.65	96.65	97.70	50,451	97.128	-1.08%
2004-11-02	0	1.860	1.860	1.870	1.830	1.870	2,838,000	5,253,880	1.8513	97.70	97.70	98.22	96.12	98.22	54,030	97.240	1.64%
2004-11-01	0	1.830	1.820	1.830	1.820	1.840	1,169,000	2,136,720	1.8278	96.12	95.60	96.12	95.60	96.65	22,255	96.009	0.00%
2004-10-29	0	1.830	1.830	1.840	1.820	1.830	1,850,000	3,382,420	1.8283	96.12	96.12	96.65	95.60	96.12	35,220	96.036	-0.54%
2004-10-28	0	1.840	1.840	1.850	1.830	1.850	1,164,000	2,141,760	1.8400	96.65	96.65	97.17	96.12	97.17	22,160	96.649	0.55%
2004-10-27	0	1.830	1.830	1.840	1.830	1.850	1,958,000	3,588,040	1.8325	96.12	96.12	96.65	96.12	97.17	37,276	96.255	-1.08%
2004-10-26	0	1.850	1.840	1.850	1.840	1.850	1,836,000	3,393,920	1.8485	97.17	96.65	97.17	96.65	97.17	34,954	97.097	0.00%
2004-10-25	0	1.850	1.840	1.850	1.830	1.850	2,702,000	5,007,080	1.8531	97.17	96.65	97.17	96.12	97.17	51,441	97.337	-1.07%
2004-10-21	0	1.870	1.870	1.880	1.870	1.880	750,000	1,402,700	1.8703	98.22	98.22	98.75	98.22	98.75	14,278	98.239	-0.53%
2004-10-20	0	1.880	1.880	1.890	1.830	1.890	4,119,000	7,637,840	1.8543	98.75	98.75	99.28	96.12	99.28	78,417	97.400	1.62%
2004-10-19	0	1.850	1.840	1.850	1.810	1.860	1,972,000	3,624,240	1.8378	97.17	96.65	97.17	95.07	97.70	37,543	96.536	-0.54%
2004-10-18	0	1.860	1.840	1.860	1.830	1.860	1,302,000	2,401,740	1.8447	97.70	96.65	97.70	96.12	97.70	24,787	96.893	0.00%
2004-10-15	0	1.860	1.850	1.860	1.850	1.860	304,000	564,820	1.8580	97.70	97.17	97.70	97.17	97.70	5,788	97.592	0.00%
2004-10-14	0	1.860	1.860	1.880	1.850	1.880	1,596,000	2,980,320	1.8674	97.70	97.70	98.75	97.17	98.75	30,385	98.086	0.00%
2004-10-13	0	1.860	1.850	1.860	1.830	1.880	3,024,000	5,594,460	1.8500	97.70	97.17	97.70	96.12	98.75	57,571	97.175	0.00%
2004-10-12	0	1.860	1.860	1.870	1.860	1.880	1,238,000	2,312,760	1.8681	97.70	97.70	98.22	97.70	98.75	23,569	98.127	-1.06%
2004-10-11	0	1.880	1.870	1.880	1.870	1.890	1,158,000	2,171,520	1.8752	98.75	98.22	98.75	98.22	99.28	22,046	98.500	-0.53%
2004-10-08	0	1.890	1.890	1.900	1.870	1.920	3,382,000	6,427,540	1.9005	99.28	99.28	99.80	98.22	100.9	64,386	99.827	0.53%
2004-10-07	0	1.880	1.870	1.880	1.870	1.880	538,000	1,011,100	1.8794	98.75	98.22	98.75	98.22	98.75	10,242	98.717	0.00%
2004-10-06	0	1.880	1.880	1.890	1.870	1.890	1,262,000	2,379,140	1.8852	98.75	98.75	99.28	98.22	99.28	24,026	99.024	0.00%
2004-10-05	0	1.880	1.870	1.890	1.870	1.900	1,048,000	1,973,800	1.8834	98.75	98.22	99.28	98.22	99.80	19,952	98.928	-0.53%
2004-10-04	0	1.890	1.890	1.900	1.880	1.900	1,472,000	2,781,360	1.8895	99.28	99.28	99.80	98.75	99.80	28,024	99.249	0.53%
2004-09-30	0	1.880	1.870	1.880	1.870	1.900	1,332,000	2,505,100	1.8807	98.75	98.22	98.75	98.22	99.80	25,359	98.787	0.53%
2004-09-28	0	1.870	1.870	1.880	1.860	1.890	1,034,000	1,936,560	1.8729	98.22	98.22	98.75	97.70	99.28	19,685	98.376	-1.06%
2004-09-27	0	1.890	1.880	1.890	1.870	1.890	812,000	1,524,240	1.8771	99.28	98.75	99.28	98.22	99.28	15,459	98.600	0.00%
2004-09-24	0	1.890	1.890	1.900	1.880	1.910	996,000	1,889,260	1.8968	99.28	99.28	99.80	98.75	100.3	18,962	99.635	-1.05%
2004-09-23	0	1.910	1.900	1.910	1.870	1.910	1,702,000	3,210,020	1.8860	100.3	99.80	100.3	98.22	100.3	32,403	99.067	1.60%
2004-09-22	0	1.880	1.870	1.880	1.870	1.900	4,892,500	9,231,740	1.8869	98.75	98.22	98.75	98.22	99.80	93,143	99.113	-0.53%
2004-09-21	0	1.890	1.890	1.900	1.880	1.940	6,598,000	12,614,740	1.9119	99.28	99.28	99.80	98.75	101.9	125,613	100.43	1.07%
2004-09-20	0	1.870	1.860	1.870	1.860	1.880	3,858,000	7,206,800	1.8680	98.22	97.70	98.22	97.70	98.75	73,449	98.120	0.00%
2004-09-17	0	1.870	1.860	1.870	1.860	1.870	882,641	1,643,067	1.8615	98.22	97.70	98.22	97.70	98.22	16,804	97.780	0.00%
2004-09-16	0	1.870	1.860	1.870	1.850	1.870	422,000	785,940	1.8624	98.22	97.70	98.22	97.17	98.22	8,034	97.826	1.08%
2004-09-15	0	1.850	1.850	1.860	1.850	1.860	465,633	862,619	1.8526	97.17	97.17	97.70	97.17	97.70	8,865	97.309	-1.07%
2004-09-14	0	1.870	1.850	1.870	1.850	1.870	1,278,719	2,382,274	1.8630	98.22	97.17	98.22	97.17	98.22	24,344	97.858	1.08%
2004-09-13	0	1.850	1.840	1.860	1.840	1.860	356,000	658,360	1.8493	97.17	96.65	97.70	96.65	97.70	6,778	97.139	0.54%
2004-09-10	0	1.840	1.830	1.850	1.820	1.850	834,000	1,527,740	1.8318	96.65	96.12	97.17	95.60	97.17	15,878	96.219	0.55%
2004-09-09	0	1.830	1.820	1.830	1.830	1.830	152,000	278,160	1.8300	96.12	95.60	96.12	96.12	96.12	2,894	96.124	0.55%
2004-09-08	0	1.820	1.820	1.830	1.820	1.850	1,138,000	2,084,160	1.8314	95.60	95.60	96.12	95.60	97.17	21,665	96.198	-1.62%
2004-09-07	0	1.850	1.840	1.850	1.840	1.850	354,000	654,760	1.8496	97.17	96.65	97.17	96.65	97.17	6,739	97.153	1.65%
2004-09-06	0	1.820	1.820	1.830	1.820	1.830	1,438,000	2,623,040	1.8241	95.60	95.60	96.12	95.60	96.12	27,377	95.813	0.00%
2004-09-03	0	1.820	1.820	1.830	1.820	1.850	1,374,000	2,515,020	1.8304	95.60	95.60	96.12	95.60	97.17	26,158	96.147	-1.62%
2004-09-02	0	1.850	1.850	1.860	1.850	1.860	785,000	1,455,310	1.8539	97.17	97.17	97.70	97.17	97.70	14,945	97.379	-1.07%
2004-09-01	0	1.870	1.860	1.870	1.860	1.880	1,572,000	2,939,620	1.8700	98.22	97.70	98.22	97.70	98.75	29,928	98.224	0.54%
2004-08-31	0	1.860	1.850	1.870	1.820	1.870	336,000	618,440	1.8406	97.70	97.17	98.22	95.60	98.22	6,397	96.680	1.64%
2004-08-30	0	1.830	1.820	1.830	1.820	1.840	323,073	590,148	1.8267	96.12	95.60	96.12	95.60	96.65	6,151	95.949	-0.54%
2004-08-27	0	1.840	1.840	1.850	1.840	1.870	366,000	677,440	1.8509	96.65	96.65	97.17	96.65	98.22	6,968	97.223	-1.08%
2004-08-26	0	1.860	1.860	1.870	1.860	1.890	2,900,000	5,439,960	1.8758	97.70	97.70	98.22	97.70	99.28	55,210	98.532	-1.06%
2004-08-25	0	1.880	1.880	1.890	1.870	1.890	3,191,000	5,984,890	1.8756	98.75	98.75	99.28	98.22	99.28	60,750	98.516	1.08%
2004-08-24	0	1.860	1.860	1.870	1.860	1.870	1,815,000	3,376,760	1.8605	97.70	97.70	98.22	97.70	98.22	34,554	97.724	0.54%
2004-08-23	0	1.850	1.850	1.860	1.820	1.860	3,298,000	6,097,600	1.8489	97.17	97.17	97.70	95.60	97.70	62,787	97.115	2.21%
2004-08-20	0	1.810	1.810	1.820	1.800	1.810	3,452,000	6,233,920	1.8059	95.07	95.07	95.60	94.55	95.07	65,719	94.857	0.56%
2004-08-19	0	1.800	1.790	1.800	1.750	1.810	3,350,000	6,033,420	1.8010	94.55	94.02	94.55	91.92	95.07	63,777	94.601	2.86%
2004-08-18	0	1.750	1.740	1.750	1.730	1.780	5,092,000	8,898,480	1.7475	91.92	91.40	91.92	90.87	93.50	96,941	91.792	-1.13%
2004-08-17	0	1.770	1.760	1.770	1.760	1.830	5,252,000	9,426,800	1.7949	92.97	92.45	92.97	92.45	96.12	99,988	94.280	-2.75%
2004-08-16	0	1.820	1.820	1.830	1.810	1.830	2,344,000	4,271,840	1.8225	95.60	95.60	96.12	95.07	96.12	44,625	95.727	0.00%
2004-08-13	0	1.820	1.820	1.830	1.810	1.880	2,564,000	4,710,360	1.8371	95.60	95.60	96.12	95.07	98.75	48,813	96.497	-3.70%
2004-08-12	0	1.890	1.890	1.900	1.850	1.910	7,447,000	14,030,500	1.8840	99.28	99.28	99.80	97.17	100.3	141,776	98.963	0.53%
2004-08-11	0	1.940	1.930	1.950	1.920	1.960	10,696,500	20,814,390	1.9459	98.75	98.24	99.26	97.73	99.77	210,139	99.051	-0.51%
2004-08-10	0	1.950	1.950	1.960	1.850	1.970	14,057,000	26,833,250	1.9089	99.26	99.26	99.77	94.17	100.3	276,158	97.166	4.28%
2004-08-09	0	1.870	1.860	1.870	1.840	1.870	1,820,000	3,387,500	1.8613	95.19	94.68	95.19	93.66	95.19	35,755	94.742	0.54%
2004-08-06	0	1.860	1.860	1.870	1.850	1.880	3,879,000	7,234,060	1.8649	94.68	94.68	95.19	94.17	95.70	76,205	94.929	1.64%
2004-08-05	0	1.830	1.820	1.840	1.820	1.840	3,386,000	6,210,580	1.8342	93.15	92.64	93.66	92.64	93.66	66,520	93.364	1.10%
2004-08-04	0	1.810	1.800	1.810	1.790	1.820	2,276,000	4,107,252	1.8046	92.13	91.62	92.13	91.11	92.64	44,713	91.857	0.00%
2004-08-03	0	1.810	1.810	1.820	1.790	1.820	3,408,800	6,128,441	1.7978	92.13	92.13	92.64	91.11	92.64	66,968	91.513	2.26%
2004-08-02	0	1.770	1.760	1.770	1.760	1.820	8,656,000	15,407,020	1.7799	90.10	89.59	90.10	89.59	92.64	170,052	90.602	-1.67%
2004-07-30	0	1.800	1.800	1.810	1.800	1.840	3,552,000	6,453,520	1.8169	91.62	91.62	92.13	91.62	93.66	69,781	92.482	-1.64%
2004-07-29	0	1.830	1.830	1.840	1.810	1.840	5,158,000	9,402,340	1.8229	93.15	93.15	93.66	92.13	93.66	101,332	92.788	-1.08%
2004-07-28	0	1.850	1.840	1.850	1.830	1.880	3,545,500	6,580,000	1.8559	94.17	93.66	94.17	93.15	95.70	69,653	94.468	1.65%
2004-07-27	0	1.820	1.810	1.820	1.810	1.830	1,470,050	2,670,828	1.8168	92.64	92.13	92.64	92.13	93.15	28,880	92.480	0.00%
2004-07-26	0	1.820	1.820	1.830	1.800	1.830	1,366,000	2,478,000	1.8141	92.64	92.64	93.15	91.62	93.15	26,836	92.339	0.00%
2004-07-23	0	1.820	1.810	1.820	1.810	1.830	2,434,000	4,422,960	1.8172	92.64	92.13	92.64	92.13	93.15	47,817	92.497	0.00%
2004-07-22	0	1.820	1.820	1.830	1.820	1.840	2,534,000	4,621,000	1.8236	92.64	92.64	93.15	92.64	93.66	49,782	92.825	-1.62%
2004-07-21	0	1.850	1.840	1.850	1.830	1.860	2,770,000	5,114,300	1.8463	94.17	93.66	94.17	93.15	94.68	54,418	93.981	1.09%
2004-07-20	0	1.830	1.820	1.830	1.820	1.850	1,544,000	2,817,660	1.8249	93.15	92.64	93.15	92.64	94.17	30,333	92.892	-1.08%
2004-07-19	0	1.850	1.840	1.850	1.820	1.850	1,698,000	3,118,560	1.8366	94.17	93.66	94.17	92.64	94.17	33,358	93.487	2.21%
2004-07-16	0	1.810	1.800	1.820	1.800	1.860	2,584,000	4,713,560	1.8241	92.13	91.62	92.64	91.62	94.68	50,764	92.852	-1.09%
2004-07-15	0	1.830	1.820	1.830	1.830	1.840	1,724,000	3,160,760	1.8334	93.15	92.64	93.15	93.15	93.66	33,869	93.323	0.00%
2004-07-14	0	1.830	1.820	1.830	1.820	1.870	6,455,500	11,900,490	1.8435	93.15	92.64	93.15	92.64	95.19	126,822	93.836	-2.66%
2004-07-13	0	1.880	1.870	1.880	1.820	1.890	9,582,000	17,945,340	1.8728	95.70	95.19	95.70	92.64	96.20	188,244	95.330	0.53%
2004-07-12	0	1.870	1.860	1.870	1.860	2.025	13,555,500	26,060,385	1.9225	95.19	94.68	95.19	94.68	103.1	266,306	97.859	-6.50%
2004-07-09	0	2.000	2.000	2.025	1.900	2.050	21,202,000	41,787,770	1.9709	101.8	101.8	103.1	96.71	104.3	416,526	100.32	5.82%
2004-07-08	0	1.890	1.890	1.900	1.860	1.920	12,051,042	22,826,957	1.8942	96.20	96.20	96.71	94.68	97.73	236,750	96.418	1.61%
2004-07-07	0	1.860	1.840	1.860	1.850	1.860	2,220,000	4,117,060	1.8545	94.68	93.66	94.68	94.17	94.68	43,613	94.399	0.00%
2004-07-06	0	1.860	1.850	1.860	1.850	1.880	2,114,000	3,931,400	1.8597	94.68	94.17	94.68	94.17	95.70	41,531	94.662	1.09%
2004-07-05	0	1.840	1.830	1.840	1.830	1.850	1,456,000	2,679,680	1.8404	93.66	93.15	93.66	93.15	94.17	28,604	93.682	-0.54%
2004-07-02	0	1.850	1.850	1.870	1.830	1.870	3,290,423	6,084,230	1.8491	94.17	94.17	95.19	93.15	95.19	64,642	94.122	-1.07%
2004-06-30	0	1.870	1.860	1.870	1.860	1.910	4,476,000	8,426,480	1.8826	95.19	94.68	95.19	94.68	97.22	87,934	95.828	-1.06%
2004-06-29	0	1.890	1.880	1.890	1.860	1.890	1,805,000	3,379,170	1.8721	96.20	95.70	96.20	94.68	96.20	35,460	95.295	0.53%
2004-06-28	0	1.880	1.860	1.880	1.810	1.920	9,918,000	18,698,360	1.8853	95.70	94.68	95.70	92.13	97.73	194,845	95.965	3.87%
2004-06-25	0	1.810	1.810	1.830	1.810	1.820	2,584,000	4,701,300	1.8194	92.13	92.13	93.15	92.13	92.64	50,764	92.611	0.00%
2004-06-24	0	1.810	1.800	1.810	1.770	1.810	724,000	1,304,840	1.8023	92.13	91.62	92.13	90.10	92.13	14,223	91.739	2.84%
2004-06-23	0	1.760	1.760	1.780	1.750	1.810	2,316,000	4,110,540	1.7748	89.59	89.59	90.61	89.08	92.13	45,499	90.343	-1.68%
2004-06-21	0	1.790	1.790	1.800	1.790	1.810	1,944,533	3,499,973	1.7999	91.11	91.11	91.62	91.11	92.13	38,201	91.619	0.56%
2004-06-18	0	1.780	1.780	1.790	1.750	1.790	3,356,000	5,929,480	1.7668	90.61	90.61	91.11	89.08	91.11	65,931	89.935	-1.11%
2004-06-17	0	1.800	1.800	1.810	1.800	1.810	1,143,000	2,058,650	1.8011	91.62	91.62	92.13	91.62	92.13	22,455	91.679	-0.55%
2004-06-16	0	1.810	1.800	1.810	1.800	1.820	1,178,000	2,132,000	1.8098	92.13	91.62	92.13	91.62	92.64	23,142	92.125	0.56%
2004-06-15	0	1.800	1.800	1.810	1.800	1.810	1,658,000	2,988,880	1.8027	91.62	91.62	92.13	91.62	92.13	32,572	91.761	0.00%
2004-06-14	0	1.800	1.800	1.810	1.780	1.850	4,778,000	8,731,980	1.8275	91.62	91.62	92.13	90.61	94.17	93,867	93.025	0.56%
2004-06-11	0	1.790	1.790	1.810	1.790	1.810	416,000	749,120	1.8008	91.11	91.11	92.13	91.11	92.13	8,173	91.663	-1.65%
2004-06-10	0	1.820	1.810	1.820	1.800	1.830	514,000	935,100	1.8193	92.64	92.13	92.64	91.62	93.15	10,098	92.604	1.68%
2004-06-09	0	1.790	1.780	1.800	1.790	1.800	464,000	831,160	1.7913	91.11	90.61	91.62	91.11	91.62	9,116	91.180	-1.10%
2004-06-08	0	1.810	1.810	1.820	1.810	1.860	492,000	896,020	1.8212	92.13	92.13	92.64	92.13	94.68	9,666	92.702	-1.63%
2004-06-07	0	1.840	1.830	1.840	1.800	1.840	2,914,000	5,314,900	1.8239	93.66	93.15	93.66	91.62	93.66	57,247	92.841	2.79%
2004-06-04	0	1.790	1.790	1.800	1.750	1.820	1,996,000	3,558,320	1.7827	91.11	91.11	91.62	89.08	92.64	39,213	90.744	1.70%
2004-06-03	0	1.760	1.740	1.760	1.750	1.770	1,824,038	3,205,423	1.7573	89.59	88.57	89.59	89.08	90.10	35,834	89.451	-0.56%
2004-06-02	0	1.770	1.760	1.770	1.750	1.770	1,336,000	2,342,940	1.7537	90.10	89.59	90.10	89.08	90.10	26,247	89.267	0.57%
2004-06-01	0	1.760	1.750	1.760	1.760	1.780	833,500	1,474,355	1.7689	89.59	89.08	89.59	89.59	90.61	16,375	90.039	-1.12%
2004-05-31	0	1.780	1.770	1.780	1.750	1.800	1,878,000	3,326,760	1.7714	90.61	90.10	90.61	89.08	91.62	36,894	90.170	0.00%
2004-05-28	0	1.780	1.780	1.800	1.770	1.810	4,542,000	8,115,480	1.7868	90.61	90.61	91.62	90.10	92.13	89,230	90.950	1.14%
2004-05-27	0	1.760	1.750	1.760	1.740	1.830	4,002,000	7,141,080	1.7844	89.59	89.08	89.59	88.57	93.15	78,622	90.828	0.00%
2004-05-25	0	1.760	1.750	1.760	1.730	1.760	726,000	1,269,380	1.7485	89.59	89.08	89.59	88.06	89.59	14,263	89.000	0.00%
2004-05-24	0	1.760	1.760	1.770	1.730	1.800	2,359,794	4,198,177	1.7790	89.59	89.59	90.10	88.06	91.62	46,360	90.557	2.92%
2004-05-21	0	1.710	1.710	1.720	1.650	1.720	1,641,500	2,789,240	1.6992	87.04	87.04	87.55	83.99	87.55	32,248	86.493	3.64%
2004-05-20	0	1.650	1.640	1.650	1.600	1.660	1,394,000	2,280,860	1.6362	83.99	83.48	83.99	81.44	84.50	27,386	83.286	1.23%
2004-05-19	0	1.630	1.630	1.640	1.540	1.630	3,974,000	6,274,520	1.5789	82.97	82.97	83.48	78.39	82.97	78,072	80.369	7.24%
2004-05-18	0	1.520	1.520	1.540	1.350	1.560	2,733,000	3,998,310	1.4630	77.37	77.37	78.39	68.72	79.41	53,691	74.468	12.59%
2004-05-17	0	1.350	1.350	1.360	1.330	1.570	6,012,500	8,387,295	1.3950	68.72	68.72	69.23	67.70	79.92	118,119	71.007	-13.46%
2004-05-14	0	1.560	1.550	1.560	1.560	1.660	6,747,000	10,757,525	1.5944	79.41	78.90	79.41	79.41	84.50	132,549	81.159	-6.59%
2004-05-13	0	1.670	1.660	1.670	1.640	1.680	3,738,000	6,214,200	1.6624	85.01	84.50	85.01	83.48	85.52	73,435	84.622	0.60%
2004-05-12	0	1.660	1.660	1.670	1.640	1.790	10,631,661	17,823,178	1.6764	84.50	84.50	85.01	83.48	91.11	208,865	85.333	-5.68%
2004-05-11	0	1.760	1.760	1.770	1.740	1.800	3,309,000	5,862,090	1.7716	89.59	89.59	90.10	88.57	91.62	65,007	90.176	-2.76%
2004-05-10	0	1.810	1.800	1.810	1.800	1.860	3,478,000	6,337,840	1.8223	92.13	91.62	92.13	91.62	94.68	68,327	92.757	-3.72%
2004-05-07	0	1.880	1.850	1.880	1.830	1.880	2,688,000	4,975,880	1.8511	95.70	94.17	95.70	93.15	95.70	52,807	94.227	2.73%
2004-05-06	0	1.830	1.830	1.840	1.830	1.880	1,426,000	2,641,140	1.8521	93.15	93.15	93.66	93.15	95.70	28,015	94.277	-2.14%
2004-05-05	0	1.870	1.860	1.870	1.830	1.890	1,956,000	3,652,620	1.8674	95.19	94.68	95.19	93.15	96.20	38,427	95.054	2.19%
2004-05-04	0	1.830	1.820	1.830	1.820	1.870	2,328,000	4,274,080	1.8359	93.15	92.64	93.15	92.64	95.19	45,735	93.453	0.55%
2004-05-03	0	1.820	1.820	1.830	1.820	1.840	756,000	1,382,680	1.8289	92.64	92.64	93.15	92.64	93.66	14,852	93.097	-0.55%
2004-04-30	0	1.830	1.830	1.850	1.810	1.880	3,245,887	5,940,394	1.8301	93.15	93.15	94.17	92.13	95.70	63,767	93.157	-2.66%
2004-04-29	0	1.880	1.880	1.890	1.860	1.900	3,769,500	7,071,115	1.8759	95.70	95.70	96.20	94.68	96.71	74,054	95.486	-2.08%
2004-04-28	0	1.920	1.910	1.920	1.900	1.930	1,838,143	3,516,746	1.9132	97.73	97.22	97.73	96.71	98.24	36,111	97.386	1.05%
2004-04-27	0	1.900	1.890	1.910	1.860	1.910	3,308,503	6,249,926	1.8890	96.71	96.20	97.22	94.68	97.22	64,997	96.156	0.00%
2004-04-26	0	1.900	1.890	1.900	1.880	1.910	2,848,000	5,411,440	1.9001	96.71	96.20	96.71	95.70	97.22	55,951	96.718	-2.56%
2004-04-23	0	1.950	1.940	1.960	1.840	1.960	10,462,500	19,971,225	1.9088	99.26	98.75	99.77	93.66	99.77	205,542	97.164	6.56%
2004-04-22	0	1.830	1.820	1.830	1.800	1.830	6,895,298	12,437,732	1.8038	93.15	92.64	93.15	91.62	93.15	135,462	91.817	2.23%
2004-04-21	0	1.790	1.780	1.790	1.740	1.790	1,575,500	2,788,560	1.7700	91.11	90.61	91.11	88.57	91.11	30,952	90.094	0.00%
2004-04-20	0	1.790	1.780	1.790	1.770	1.800	1,692,000	3,016,640	1.7829	91.11	90.61	91.11	90.10	91.62	33,240	90.752	0.56%
2004-04-19	0	1.780	1.780	1.790	1.770	1.800	594,000	1,058,720	1.7824	90.61	90.61	91.11	90.10	91.62	11,669	90.726	0.56%
2004-04-16	0	1.770	1.760	1.770	1.750	1.770	322,000	566,240	1.7585	90.10	89.59	90.10	89.08	90.10	6,326	89.512	0.00%
2004-04-15	0	1.770	1.760	1.770	1.740	1.800	4,218,000	7,511,668	1.7809	90.10	89.59	90.10	88.57	91.62	82,865	90.649	-0.56%
2004-04-14	0	1.780	1.780	1.800	1.780	1.820	1,021,500	1,832,270	1.7937	90.61	90.61	91.62	90.61	92.64	20,068	91.303	-2.20%
2004-04-13	0	1.820	1.810	1.820	1.800	1.830	1,382,000	2,506,020	1.8133	92.64	92.13	92.64	91.62	93.15	27,150	92.302	0.55%
2004-04-08	0	1.810	1.800	1.810	1.770	1.810	1,094,062	1,960,429	1.7919	92.13	91.62	92.13	90.10	92.13	21,493	91.210	2.26%
2004-04-07	0	1.770	1.770	1.790	1.770	1.780	120,000	213,260	1.7772	90.10	90.10	91.11	90.10	90.61	2,357	90.461	-0.56%
2004-04-06	0	1.780	1.780	1.790	1.770	1.800	614,500	1,091,690	1.7766	90.61	90.61	91.11	90.10	91.62	12,072	90.430	-1.11%
2004-04-02	0	1.800	1.780	1.800	1.780	1.800	388,000	694,780	1.7907	91.62	90.61	91.62	90.61	91.62	7,622	91.149	0.56%
2004-04-01	0	1.790	1.780	1.800	1.780	1.800	326,000	581,180	1.7828	91.11	90.61	91.62	90.61	91.62	6,404	90.746	-0.56%
2004-03-31	0	1.800	1.790	1.800	1.790	1.800	314,000	563,920	1.7959	91.62	91.11	91.62	91.11	91.62	6,169	91.416	0.00%
2004-03-30	0	1.800	1.790	1.810	1.790	1.830	959,250	1,742,145	1.8162	91.62	91.11	92.13	91.11	93.15	18,845	92.446	0.00%
2004-03-29	0	1.800	1.800	1.820	1.750	1.810	1,174,000	2,095,960	1.7853	91.62	91.62	92.64	89.08	92.13	23,064	90.876	2.86%
2004-03-26	0	1.750	1.750	1.760	1.750	1.790	2,892,500	5,109,455	1.7664	89.08	89.08	89.59	89.08	91.11	56,825	89.916	0.57%
2004-03-25	0	1.740	1.730	1.740	1.730	1.900	10,707,000	19,424,970	1.8142	88.57	88.06	88.57	88.06	96.71	210,345	92.348	-4.92%
2004-03-24	0	1.830	1.820	1.830	1.810	1.850	2,257,211	4,132,596	1.8308	93.15	92.64	93.15	92.13	94.17	44,344	93.194	1.10%
2004-03-23	0	1.810	1.810	1.820	1.790	1.830	960,000	1,727,980	1.8000	92.13	92.13	92.64	91.11	93.15	18,860	91.623	0.00%
2004-03-22	0	1.810	1.800	1.820	1.800	1.820	1,178,500	2,133,500	1.8104	92.13	91.62	92.64	91.62	92.64	23,152	92.151	-1.09%
2004-03-19	0	1.830	1.830	1.840	1.830	1.850	999,500	1,841,680	1.8426	93.15	93.15	93.66	93.15	94.17	19,636	93.792	0.55%
2004-03-18	0	1.820	1.820	1.830	1.810	1.860	3,532,000	6,499,220	1.8401	92.64	92.64	93.15	92.13	94.68	69,388	93.665	1.11%
2004-03-17	0	1.800	1.790	1.800	1.780	1.810	1,023,000	1,832,870	1.7917	91.62	91.11	91.62	90.61	92.13	20,097	91.199	1.12%
2004-03-16	0	1.780	1.770	1.790	1.760	1.790	614,000	1,089,060	1.7737	90.61	90.10	91.11	89.59	91.11	12,062	90.286	0.00%
2004-03-15	0	1.780	1.780	1.790	1.770	1.830	2,589,000	4,654,000	1.7976	90.61	90.61	91.11	90.10	93.15	50,862	91.502	-1.11%
2004-03-12	0	1.800	1.770	1.800	1.710	1.800	3,238,000	5,656,440	1.7469	91.62	90.10	91.62	87.04	91.62	63,612	88.920	0.56%
2004-03-11	0	1.790	1.790	1.800	1.780	1.850	3,016,500	5,435,095	1.8018	91.11	91.11	91.62	90.61	94.17	59,261	91.715	-3.76%
2004-03-10	0	1.860	1.850	1.860	1.710	1.870	17,489,568	31,825,890	1.8197	94.68	94.17	94.68	87.04	95.19	343,593	92.627	10.06%
2004-03-09	0	1.690	1.680	1.700	1.680	1.740	16,158,000	27,282,890	1.6885	86.02	85.52	86.53	85.52	88.57	317,433	85.948	0.60%
2004-03-08	0	1.680	1.670	1.690	1.680	1.710	1,066,000	1,794,540	1.6834	85.52	85.01	86.02	85.52	87.04	20,942	85.690	0.00%
2004-03-05	0	1.680	1.670	1.680	1.680	1.700	985,000	1,659,620	1.6849	85.52	85.01	85.52	85.52	86.53	19,351	85.764	0.60%
2004-03-04	0	1.670	1.670	1.680	1.670	1.710	2,276,503	3,850,125	1.6912	85.01	85.01	85.52	85.01	87.04	44,723	86.088	0.00%
2004-03-03	0	1.670	1.660	1.680	1.660	1.740	3,963,500	6,663,615	1.6812	85.01	84.50	85.52	84.50	88.57	77,865	85.579	-2.91%
2004-03-02	0	1.720	1.710	1.720	1.640	1.750	7,467,000	12,734,670	1.7055	87.55	87.04	87.55	83.48	89.08	146,694	86.811	3.61%
2004-03-01	0	1.660	1.650	1.660	1.650	1.740	5,217,000	8,800,840	1.6870	84.50	83.99	84.50	83.99	88.57	102,491	85.869	-2.35%
2004-02-27	0	1.700	1.700	1.710	1.670	1.800	10,422,643	17,835,930	1.7113	86.53	86.53	87.04	85.01	91.62	204,759	87.107	-6.59%
2004-02-26	0	1.820	1.810	1.820	1.490	1.820	30,044,300	50,324,748	1.6750	92.64	92.13	92.64	75.84	92.64	590,238	85.262	22.97%
2004-02-25	0	1.480	1.480	1.490	1.460	1.490	4,453,000	6,590,920	1.4801	75.33	75.33	75.84	74.32	75.84	87,482	75.340	0.68%
2004-02-24	0	1.470	1.460	1.470	1.450	1.490	1,431,939	2,120,578	1.4809	74.83	74.32	74.83	73.81	75.84	28,131	75.381	0.68%
2004-02-23	0	1.460	1.460	1.470	1.460	1.470	891,165	1,301,201	1.4601	74.32	74.32	74.83	74.32	74.83	17,507	74.323	0.00%
2004-02-20	0	1.460	1.460	1.470	1.460	1.480	600,000	882,100	1.4702	74.32	74.32	74.83	74.32	75.33	11,787	74.834	-1.35%
2004-02-19	0	1.480	1.480	1.490	1.470	1.490	4,142,000	6,080,576	1.4680	75.33	75.33	75.84	74.83	75.84	81,372	74.726	1.37%
2004-02-18	0	1.460	1.460	1.470	1.460	1.480	1,020,000	1,495,100	1.4658	74.32	74.32	74.83	74.32	75.33	20,038	74.611	-0.68%
2004-02-17	0	1.470	1.460	1.470	1.460	1.480	1,472,000	2,162,320	1.4690	74.83	74.32	74.83	74.32	75.33	28,918	74.773	-0.68%
2004-02-16	0	1.480	1.470	1.480	1.470	1.500	1,156,000	1,713,580	1.4823	75.33	74.83	75.33	74.83	76.35	22,710	75.454	-0.67%
2004-02-13	0	1.490	1.490	1.500	1.470	1.500	2,332,500	3,475,835	1.4902	75.84	75.84	76.35	74.83	76.35	45,823	75.853	1.36%
2004-02-12	0	1.470	1.460	1.470	1.470	1.490	2,025,500	2,993,000	1.4777	74.83	74.32	74.83	74.83	75.84	39,792	75.216	0.00%
2004-02-11	0	1.470	1.470	1.480	1.430	1.490	3,423,500	5,039,310	1.4720	74.83	74.83	75.33	72.79	75.84	67,257	74.927	2.80%
2004-02-10	0	1.430	1.420	1.430	1.410	1.450	1,724,000	2,457,780	1.4256	72.79	72.28	72.79	71.77	73.81	33,869	72.567	-0.69%
2004-02-09	0	1.440	1.440	1.460	1.430	1.470	4,106,000	5,950,620	1.4492	73.30	73.30	74.32	72.79	74.83	80,665	73.770	0.70%
2004-02-06	0	1.430	1.430	1.440	1.350	1.450	12,322,000	17,137,492	1.3908	72.79	72.79	73.30	68.72	73.81	242,073	70.795	5.93%
2004-02-05	0	1.350	1.350	1.360	1.350	1.360	210,000	284,800	1.3562	68.72	68.72	69.23	68.72	69.23	4,126	69.033	-0.74%
2004-02-04	0	1.360	1.350	1.360	1.350	1.370	1,006,500	1,369,690	1.3608	69.23	68.72	69.23	68.72	69.74	19,773	69.270	-0.73%
2004-02-03	0	1.370	1.370	1.380	1.340	1.370	1,194,000	1,611,060	1.3493	69.74	69.74	70.24	68.21	69.74	23,457	68.682	2.24%
2004-02-02	0	1.340	1.340	1.350	1.330	1.360	2,580,000	3,451,340	1.3377	68.21	68.21	68.72	67.70	69.23	50,686	68.093	-1.47%
2004-01-30	0	1.360	1.350	1.360	1.360	1.380	810,000	1,104,300	1.3633	69.23	68.72	69.23	69.23	70.24	15,913	69.396	0.00%
2004-01-29	0	1.360	1.350	1.370	1.350	1.360	1,196,000	1,624,430	1.3582	69.23	68.72	69.74	68.72	69.23	23,496	69.136	-1.45%
2004-01-28	0	1.380	1.360	1.380	1.370	1.400	1,770,000	2,432,760	1.3744	70.24	69.23	70.24	69.74	71.26	34,773	69.962	-0.72%
2004-01-27	0	1.390	1.390	1.400	1.390	1.420	4,000,500	5,620,335	1.4049	70.75	70.75	71.26	70.75	72.28	78,592	71.513	0.00%
2004-01-26	0	1.390	1.390	1.400	1.380	1.400	560,500	779,380	1.3905	70.75	70.75	71.26	70.24	71.26	11,011	70.780	0.00%
2004-01-21	0	1.390	1.380	1.390	1.380	1.390	1,348,000	1,862,340	1.3816	70.75	70.24	70.75	70.24	70.75	26,482	70.324	0.72%
2004-01-20	0	1.380	1.360	1.380	1.360	1.380	2,270,000	3,119,040	1.3740	70.24	69.23	70.24	69.23	70.24	44,595	69.941	2.22%
2004-01-19	0	1.350	1.350	1.360	1.340	1.360	534,000	719,740	1.3478	68.72	68.72	69.23	68.21	69.23	10,491	68.607	0.00%
2004-01-16	0	1.350	1.350	1.360	1.350	1.380	538,000	727,700	1.3526	68.72	68.72	69.23	68.72	70.24	10,569	68.850	-0.74%
2004-01-15	0	1.360	1.340	1.350	1.340	1.400	2,078,500	2,808,390	1.3512	69.23	68.21	68.72	68.21	71.26	40,833	68.777	0.74%
2004-01-14	0	1.350	1.350	1.360	1.330	1.360	1,210,000	1,627,840	1.3453	68.72	68.72	69.23	67.70	69.23	23,771	68.480	-0.74%
2004-01-13	0	1.360	1.350	1.360	1.320	1.380	4,680,368	6,305,825	1.3473	69.23	68.72	69.23	67.19	70.24	91,949	68.580	0.00%
2004-01-12	0	1.360	1.350	1.360	1.350	1.390	2,399,500	3,299,890	1.3752	69.23	68.72	69.23	68.72	70.75	47,140	70.003	-2.16%
2004-01-09	0	1.390	1.380	1.390	1.370	1.390	1,373,000	1,891,410	1.3776	70.75	70.24	70.75	69.74	70.75	26,973	70.121	0.00%
2004-01-08	0	1.390	1.380	1.390	1.370	1.390	5,495,184	7,592,547	1.3817	70.75	70.24	70.75	69.74	70.75	107,956	70.330	-0.71%
2004-01-07	0	1.400	1.380	1.400	1.260	1.400	22,082,571	30,094,162	1.3628	71.26	70.24	71.26	64.14	71.26	433,825	69.369	11.11%
2004-01-06	0	1.260	1.260	1.280	1.250	1.300	2,237,000	2,838,780	1.2690	64.14	64.14	65.15	63.63	66.17	43,947	64.595	-1.56%
2004-01-05	0	1.280	1.290	1.300	1.250	1.290	2,514,500	3,177,090	1.2635	65.15	65.66	66.17	63.63	65.66	49,399	64.315	1.59%
2004-01-02	0	1.260	1.250	1.260	1.230	1.260	1,374,000	1,709,180	1.2439	64.14	63.63	64.14	62.61	64.14	26,993	63.319	1.61%
2003-12-31	0	1.240	1.240	1.250	1.230	1.240	229,500	284,240	1.2385	63.12	63.12	63.63	62.61	63.12	4,509	63.043	0.00%
2003-12-30	0	1.240	1.240	1.250	1.220	1.250	1,629,000	2,020,950	1.2406	63.12	63.12	63.63	62.10	63.63	32,003	63.149	0.81%
2003-12-29	0	1.230	1.230	1.240	1.230	1.240	924,000	1,137,280	1.2308	62.61	62.61	63.12	62.61	63.12	18,153	62.651	-0.81%
2003-12-24	0	1.240	1.240	1.250	1.220	1.240	636,000	787,120	1.2376	63.12	63.12	63.63	62.10	63.12	12,495	62.997	0.81%
2003-12-23	0	1.230	1.220	1.230	1.210	1.230	9,212,000	11,421,180	1.2398	62.61	62.10	62.61	61.59	62.61	180,975	63.109	0.82%
2003-12-22	0	1.220	1.210	1.220	1.230	1.260	2,148,000	2,672,520	1.2442	62.10	61.59	62.10	62.61	64.14	42,199	63.332	-2.40%
2003-12-19	0	1.250	1.250	1.260	1.240	1.260	731,076	916,371	1.2535	63.63	63.63	64.14	63.12	64.14	14,362	63.803	0.00%
2003-12-18	0	1.270	1.260	1.270	1.250	1.270	1,689,000	2,132,010	1.2623	63.63	63.13	63.63	62.63	63.63	33,712	63.241	1.60%
2003-12-17	0	1.250	1.250	1.260	1.250	1.290	4,301,000	5,454,120	1.2681	62.63	62.63	63.13	62.63	64.63	85,848	63.533	-1.57%
2003-12-16	0	1.270	1.260	1.270	1.260	1.290	2,270,000	2,889,800	1.2730	63.63	63.13	63.63	63.13	64.63	45,309	63.780	-0.78%
2003-12-15	0	1.280	1.270	1.280	1.250	1.280	2,090,000	2,648,820	1.2674	64.13	63.63	64.13	62.63	64.13	41,716	63.496	1.59%
2003-12-12	0	1.260	1.250	1.260	1.240	1.280	1,707,192	2,148,274	1.2584	63.13	62.63	63.13	62.12	64.13	34,075	63.045	-0.79%
2003-12-11	0	1.270	1.270	1.280	1.260	1.280	1,440,000	1,836,220	1.2752	63.63	63.63	64.13	63.13	64.13	28,742	63.886	-0.78%
2003-12-10	0	1.280	1.270	1.280	1.230	1.290	7,565,653	9,627,164	1.2725	64.13	63.63	64.13	61.62	64.63	151,010	63.752	2.40%
2003-12-09	0	1.250	1.240	1.250	1.200	1.260	7,048,806	8,728,307	1.2383	62.63	62.12	62.63	60.12	63.13	140,694	62.038	4.17%
2003-12-08	0	1.200	1.200	1.210	1.180	1.200	2,160,000	2,575,980	1.1926	60.12	60.12	60.62	59.12	60.12	43,113	59.749	0.00%
2003-12-05	0	1.200	1.200	1.210	1.200	1.210	1,780,831	2,138,156	1.2007	60.12	60.12	60.62	60.12	60.62	35,545	60.153	0.00%
2003-12-04	0	1.200	1.190	1.200	1.190	1.220	1,124,000	1,349,600	1.2007	60.12	59.62	60.12	59.62	61.12	22,435	60.156	-1.64%
2003-12-03	0	1.220	1.220	1.230	1.180	1.230	6,830,306	8,253,428	1.2084	61.12	61.12	61.62	59.12	61.62	136,332	60.539	1.67%
2003-12-02	0	1.200	1.190	1.200	1.180	1.200	4,710,500	5,598,250	1.1885	60.12	59.62	60.12	59.12	60.12	94,021	59.542	1.69%
2003-12-01	0	1.180	1.180	1.190	1.170	1.190	2,468,643	2,901,120	1.1752	59.12	59.12	59.62	58.62	59.62	49,274	58.877	0.85%
2003-11-28	0	1.170	1.170	1.180	1.160	1.180	3,884,500	4,550,160	1.1714	58.62	58.62	59.12	58.12	59.12	77,534	58.686	-0.85%
2003-11-27	0	1.180	1.170	1.180	1.150	1.200	11,809,000	13,866,790	1.1743	59.12	58.62	59.12	57.62	60.12	235,707	58.831	0.85%
2003-11-26	0	1.170	1.160	1.170	1.150	1.170	2,146,000	2,499,480	1.1647	58.62	58.12	58.62	57.62	58.62	42,834	58.353	0.86%
2003-11-25	0	1.160	1.150	1.160	1.150	1.170	1,174,000	1,357,200	1.1560	58.12	57.62	58.12	57.62	58.62	23,433	57.918	0.87%
2003-11-24	0	1.150	1.150	1.160	1.140	1.160	688,000	792,100	1.1513	57.62	57.62	58.12	57.11	58.12	13,732	57.681	0.88%
2003-11-21	0	1.140	1.140	1.150	1.110	1.140	1,540,000	1,733,340	1.1255	57.11	57.11	57.62	55.61	57.11	30,738	56.390	0.88%
2003-11-20	0	1.130	1.130	1.140	1.130	1.170	3,785,968	4,376,674	1.1560	56.61	56.61	57.11	56.61	58.62	75,568	57.917	-2.59%
2003-11-19	0	1.160	1.160	1.170	1.160	1.190	3,240,000	3,769,992	1.1636	58.12	58.12	58.62	58.12	59.62	64,670	58.296	-1.69%
2003-11-18	0	1.180	1.180	1.190	1.140	1.190	6,456,000	7,500,340	1.1618	59.12	59.12	59.62	57.11	59.62	128,861	58.205	2.61%
2003-11-17	0	1.150	1.140	1.150	1.140	1.160	2,435,500	2,797,970	1.1488	57.62	57.11	57.62	57.11	58.12	48,612	57.557	-1.71%
2003-11-14	0	1.170	1.160	1.170	1.130	1.180	12,073,529	13,920,217	1.1530	58.62	58.12	58.62	56.61	59.12	240,987	57.763	2.63%
2003-11-13	0	1.140	1.130	1.140	1.130	1.140	8,355,000	9,371,802	1.1217	57.11	56.61	57.11	56.61	57.11	166,765	56.198	1.79%
2003-11-12	0	1.120	1.110	1.120	1.100	1.120	6,984,000	7,671,580	1.0985	56.11	55.61	56.11	55.11	56.11	139,400	55.033	2.75%
2003-11-11	0	1.090	1.090	1.100	1.080	1.100	746,000	812,960	1.0898	54.61	54.61	55.11	54.11	55.11	14,890	54.597	0.00%
2003-11-10	0	1.090	1.090	1.100	1.080	1.110	850,000	926,660	1.0902	54.61	54.61	55.11	54.11	55.61	16,966	54.619	-0.91%
2003-11-07	0	1.100	1.100	1.110	1.080	1.110	1,681,500	1,844,980	1.0972	55.11	55.11	55.61	54.11	55.61	33,563	54.971	1.85%
2003-11-06	0	1.080	1.080	1.090	1.080	1.100	2,356,136	2,553,821	1.0839	54.11	54.11	54.61	54.11	55.11	47,028	54.304	-0.92%
2003-11-05	0	1.090	1.080	1.090	1.090	1.090	872,000	950,480	1.0900	54.61	54.11	54.61	54.61	54.61	17,405	54.609	0.00%
2003-11-04	0	1.090	1.090	1.100	1.090	1.110	1,669,500	1,835,850	1.0996	54.61	54.61	55.11	54.61	55.61	33,323	55.092	0.00%
2003-11-03	0	1.090	1.090	1.100	1.090	1.100	1,286,500	1,407,775	1.0943	54.61	54.61	55.11	54.61	55.11	25,678	54.823	0.00%
2003-10-31	0	1.090	1.090	1.100	1.080	1.110	1,950,000	2,128,100	1.0913	54.61	54.61	55.11	54.11	55.61	38,922	54.676	0.00%
2003-10-30	0	1.090	1.090	1.100	1.090	1.110	2,286,000	2,495,900	1.0918	54.61	54.61	55.11	54.61	55.61	45,628	54.701	-1.80%
2003-10-29	0	1.110	1.100	1.120	1.100	1.130	3,422,300	3,832,844	1.1200	55.61	55.11	56.11	55.11	56.61	68,309	56.111	-0.89%
2003-10-28	0	1.120	1.110	1.120	1.090	1.140	2,867,000	3,221,950	1.1238	56.11	55.61	56.11	54.61	57.11	57,225	56.303	2.75%
2003-10-27	0	1.090	1.090	1.100	1.080	1.100	781,000	852,460	1.0915	54.61	54.61	55.11	54.11	55.11	15,589	54.685	0.93%
2003-10-24	0	1.080	1.080	1.090	1.060	1.120	3,046,500	3,310,200	1.0866	54.11	54.11	54.61	53.11	56.11	60,808	54.437	-1.82%
2003-10-23	0	1.100	1.080	1.100	1.070	1.130	7,519,000	8,267,570	1.0996	55.11	54.11	55.11	53.61	56.61	150,079	55.088	-3.51%
2003-10-22	0	1.140	1.130	1.140	1.110	1.160	10,794,000	12,278,580	1.1375	57.11	56.61	57.11	55.61	58.12	215,447	56.991	2.70%
2003-10-21	0	1.110	1.100	1.110	1.100	1.130	3,694,000	4,112,220	1.1132	55.61	55.11	55.61	55.11	56.61	73,732	55.773	-0.89%
2003-10-20	0	1.120	1.110	1.120	1.100	1.130	4,687,500	5,205,535	1.1105	56.11	55.61	56.11	55.11	56.61	93,562	55.637	1.82%
2003-10-17	0	1.100	1.100	1.110	1.090	1.110	2,615,807	2,871,722	1.0978	55.11	55.11	55.61	54.61	55.61	52,211	55.002	1.85%
2003-10-16	0	1.080	1.080	1.090	1.060	1.100	3,337,000	3,631,870	1.0884	54.11	54.11	54.61	53.11	55.11	66,606	54.527	1.89%
2003-10-15	0	1.060	1.060	1.090	1.060	1.100	6,534,000	7,087,510	1.0847	53.11	53.11	54.61	53.11	55.11	130,418	54.345	-1.85%
2003-10-14	0	1.080	1.070	1.080	1.070	1.150	13,069,000	14,477,460	1.1078	54.11	53.61	54.11	53.61	57.62	260,856	55.500	-3.57%
2003-10-13	0	1.120	1.110	1.120	1.100	1.140	8,877,326	9,896,727	1.1148	56.11	55.61	56.11	55.11	57.11	177,191	55.854	2.75%
2003-10-10	0	1.090	1.080	1.090	1.080	1.100	4,424,566	4,838,274	1.0935	54.61	54.11	54.61	54.11	55.11	88,314	54.785	0.00%
2003-10-09	0	1.090	1.080	1.090	1.060	1.090	2,743,000	2,968,430	1.0822	54.61	54.11	54.61	53.11	54.61	54,750	54.218	2.83%
2003-10-08	0	1.060	1.060	1.070	1.060	1.090	2,128,000	2,279,580	1.0712	53.11	53.11	53.61	53.11	54.61	42,475	53.669	-0.93%
2003-10-07	0	1.070	1.060	1.070	1.070	1.090	2,450,000	2,641,120	1.0780	53.61	53.11	53.61	53.61	54.61	48,902	54.009	-1.83%
2003-10-06	0	1.090	1.080	1.090	1.070	1.100	8,074,455	8,770,484	1.0862	54.61	54.11	54.61	53.61	55.11	161,165	54.419	1.87%
2003-10-03	0	1.070	1.080	1.090	1.060	1.110	12,705,000	13,948,715	1.0979	53.61	54.11	54.61	53.11	55.61	253,591	55.005	-3.60%
2003-10-02	0	1.110	1.100	1.110	1.100	1.120	1,348,500	1,490,610	1.1054	55.61	55.11	55.61	55.11	56.11	26,916	55.380	0.91%
2003-09-30	0	1.100	1.100	1.110	1.090	1.110	1,092,000	1,206,680	1.1050	55.11	55.11	55.61	54.61	55.61	21,796	55.362	-0.90%
2003-09-29	0	1.110	1.110	1.120	1.100	1.120	892,000	992,520	1.1127	55.61	55.61	56.11	55.11	56.11	17,804	55.746	-0.89%
2003-09-26	0	1.120	1.110	1.120	1.080	1.120	5,091,000	5,591,990	1.0984	56.11	55.61	56.11	54.11	56.11	101,616	55.031	-0.88%
2003-09-25	0	1.130	1.120	1.140	1.130	1.150	1,638,000	1,855,120	1.1326	56.61	56.11	57.11	56.61	57.62	32,694	56.741	-1.74%
2003-09-24	0	1.150	1.150	1.160	1.140	1.160	2,703,500	3,120,510	1.1542	57.62	57.62	58.12	57.11	58.12	53,962	57.828	0.00%
2003-09-23	0	1.150	1.150	1.160	1.110	1.150	3,770,803	4,259,249	1.1295	57.62	57.62	58.12	55.61	57.62	75,265	56.590	2.68%
2003-09-22	0	1.120	1.120	1.130	1.110	1.180	3,711,500	4,238,540	1.1420	56.11	56.11	56.61	55.61	59.12	74,081	57.215	-4.27%
2003-09-19	0	1.170	1.170	1.180	1.160	1.210	6,249,500	7,397,015	1.1836	58.62	58.62	59.12	58.12	60.62	124,739	59.300	-1.68%
2003-09-18	0	1.190	1.170	1.190	1.150	1.210	13,248,842	15,738,088	1.1879	59.62	58.62	59.62	57.62	60.62	264,446	59.513	3.48%
2003-09-17	0	1.150	1.140	1.150	1.130	1.160	4,817,000	5,515,645	1.1450	57.62	57.11	57.62	56.61	58.12	96,147	57.367	0.00%
2003-09-16	0	1.150	1.140	1.150	1.080	1.160	9,269,625	10,462,329	1.1287	57.62	57.11	57.62	54.11	58.12	185,021	56.547	6.48%
2003-09-15	0	1.080	1.080	1.090	1.070	1.100	2,772,000	3,010,680	1.0861	54.11	54.11	54.61	53.61	55.11	55,329	54.414	0.00%
2003-09-11	0	1.080	1.070	1.090	1.040	1.100	4,338,000	4,662,900	1.0749	54.11	53.61	54.61	52.10	55.11	86,586	53.853	2.86%
2003-09-10	0	1.050	1.040	1.050	1.030	1.070	6,255,500	6,553,120	1.0476	52.61	52.10	52.61	51.60	53.61	124,859	52.484	-0.94%
2003-09-09	0	1.060	1.060	1.070	1.060	1.120	4,186,500	4,551,085	1.0871	53.11	53.11	53.61	53.11	56.11	83,562	54.463	-4.50%
2003-09-08	0	1.110	1.100	1.110	1.060	1.120	12,426,032	13,704,147	1.1029	55.61	55.11	55.61	53.11	56.11	248,023	55.254	4.72%
2003-09-05	0	1.060	1.050	1.060	1.040	1.060	3,482,500	3,665,455	1.0525	53.11	52.61	53.11	52.10	53.11	69,510	52.732	0.95%
2003-09-04	0	1.050	1.040	1.050	1.040	1.070	3,219,500	3,397,310	1.0552	52.61	52.10	52.61	52.10	53.61	64,261	52.867	-1.87%
2003-09-03	0	1.070	1.060	1.070	1.040	1.070	3,654,500	3,852,285	1.0541	53.61	53.11	53.61	52.10	53.61	72,944	52.812	2.88%
2003-09-02	0	1.040	1.040	1.050	1.030	1.070	2,061,500	2,158,910	1.0473	52.10	52.10	52.61	51.60	53.61	41,147	52.468	-2.80%
2003-09-01	0	1.070	1.060	1.070	1.060	1.090	3,855,500	4,133,870	1.0722	53.61	53.11	53.61	53.11	54.61	76,955	53.718	-0.93%
2003-08-29	0	1.080	1.070	1.080	1.050	1.090	12,247,500	13,111,800	1.0706	54.11	53.61	54.11	52.61	54.61	244,459	53.636	2.86%
2003-08-28	0	1.050	1.040	1.050	1.010	1.050	13,778,125	14,298,058	1.0377	52.61	52.10	52.61	50.60	52.61	275,010	51.991	6.06%
2003-08-27	0	0.990	0.990	1.000	0.970	1.010	7,565,903	7,533,135	0.9957	49.60	49.60	50.10	48.60	50.60	151,015	49.883	1.02%
2003-08-26	0	0.980	0.980	0.990	0.950	0.990	6,506,000	6,294,260	0.9675	49.10	49.10	49.60	47.60	49.60	129,859	48.470	2.08%
2003-08-25	0	0.960	0.960	0.970	0.960	0.980	4,885,000	4,733,330	0.9690	48.10	48.10	48.60	48.10	49.10	97,504	48.545	0.00%
2003-08-22	0	0.960	0.950	0.960	0.950	0.960	3,131,638	3,004,720	0.9595	48.10	47.60	48.10	47.60	48.10	62,507	48.070	1.05%
2003-08-21	0	0.950	0.950	0.960	0.950	0.960	3,284,000	3,136,540	0.9551	47.60	47.60	48.10	47.60	48.10	65,548	47.851	-0.00%
2003-08-20	0	1.000	1.000	1.010	1.000	1.020	3,389,500	3,411,660	1.0065	47.60	47.60	48.07	47.60	48.55	71,215	47.907	-0.99%
2003-08-19	0	1.010	1.010	1.020	1.010	1.020	5,876,000	5,950,560	1.0127	48.07	48.07	48.55	48.07	48.55	123,457	48.199	0.00%
2003-08-18	0	1.010	1.000	1.010	1.000	1.010	4,210,000	4,224,740	1.0035	48.07	47.60	48.07	47.60	48.07	88,454	47.762	2.02%
2003-08-15	0	0.990	0.980	0.990	0.980	1.000	3,947,000	3,904,045	0.9891	47.12	46.64	47.12	46.64	47.60	82,928	47.077	0.00%
2003-08-14	0	0.990	0.980	0.990	0.980	1.000	3,260,000	3,222,780	0.9886	47.12	46.64	47.12	46.64	47.60	68,494	47.052	-1.00%
2003-08-13	0	1.000	0.990	1.000	0.980	1.020	7,533,000	7,521,950	0.9985	47.60	47.12	47.60	46.64	48.55	158,272	47.526	3.09%
2003-08-12	0	0.970	0.970	0.980	0.970	0.980	1,470,000	1,439,140	0.9790	46.17	46.17	46.64	46.17	46.64	30,885	46.596	0.00%
2003-08-11	0	0.970	0.970	0.980	0.970	0.980	765,306	748,995	0.9787	46.17	46.17	46.64	46.17	46.64	16,079	46.581	-1.02%
2003-08-08	0	0.980	0.970	0.980	0.970	0.990	2,367,000	2,320,110	0.9802	46.64	46.17	46.64	46.17	47.12	49,732	46.653	1.03%
2003-08-07	0	0.970	0.970	0.980	0.970	0.980	1,570,000	1,536,500	0.9787	46.17	46.17	46.64	46.17	46.64	32,986	46.580	-1.02%
2003-08-06	0	0.980	0.970	0.980	0.970	0.980	3,716,000	3,609,060	0.9712	46.64	46.17	46.64	46.17	46.64	78,075	46.226	0.00%
2003-08-05	0	0.980	0.970	0.980	0.970	0.990	2,736,322	2,678,344	0.9788	46.64	46.17	46.64	46.17	47.12	57,491	46.587	1.03%
2003-08-04	0	0.970	0.970	0.980	0.970	0.990	2,552,000	2,506,740	0.9823	46.17	46.17	46.64	46.17	47.12	53,619	46.751	-2.02%
2003-08-01	0	0.990	0.990	1.000	0.980	1.000	10,280,274	10,216,450	0.9938	47.12	47.12	47.60	46.64	47.60	215,993	47.300	1.02%
2003-07-31	0	0.980	0.970	0.980	0.970	0.990	4,640,000	4,535,600	0.9775	46.64	46.17	46.64	46.17	47.12	97,488	46.524	0.00%
2003-07-30	0	0.980	0.980	0.990	0.970	0.990	10,192,000	10,002,840	0.9814	46.64	46.64	47.12	46.17	47.12	214,138	46.712	-1.01%
2003-07-29	0	0.990	0.980	0.990	0.950	0.990	10,395,000	10,114,235	0.9730	47.12	46.64	47.12	45.22	47.12	218,403	46.310	4.21%
2003-07-28	0	0.950	0.950	0.960	0.940	0.960	5,908,500	5,613,515	0.9501	45.22	45.22	45.69	44.74	45.69	124,140	45.219	1.06%
2003-07-25	0	0.940	0.940	0.950	0.930	0.950	2,039,500	1,917,650	0.9403	44.74	44.74	45.22	44.26	45.22	42,851	44.752	0.00%
2003-07-24	0	0.940	0.930	0.940	0.920	0.950	3,786,907	3,529,882	0.9321	44.74	44.26	44.74	43.79	45.22	79,565	44.365	0.00%
2003-07-23	0	0.940	0.940	0.950	0.940	0.950	4,533,000	4,282,530	0.9447	44.74	44.74	45.22	44.74	45.22	95,240	44.966	-1.05%
2003-07-22	0	0.950	0.940	0.950	0.940	0.960	3,796,000	3,602,960	0.9491	45.22	44.74	45.22	44.74	45.69	79,756	45.175	-1.04%
2003-07-21	0	0.960	0.960	0.970	0.940	0.970	11,583,500	11,107,245	0.9589	45.69	45.69	46.17	44.74	46.17	243,374	45.639	2.13%
2003-07-18	0	0.940	0.930	0.940	0.920	0.940	3,668,578	3,414,584	0.9308	44.74	44.26	44.74	43.79	44.74	77,078	44.300	1.08%
2003-07-17	0	0.930	0.920	0.930	0.930	0.940	3,570,000	3,323,400	0.9309	44.26	43.79	44.26	44.26	44.74	75,007	44.308	-1.06%
2003-07-16	0	0.940	0.930	0.950	0.930	0.950	3,565,000	3,352,250	0.9403	44.74	44.26	45.22	44.26	45.22	74,902	44.755	0.00%
2003-07-15	0	0.940	0.930	0.940	0.930	0.960	5,913,500	5,550,535	0.9386	44.74	44.26	44.74	44.26	45.69	124,245	44.674	-2.08%
2003-07-14	0	0.960	0.950	0.960	0.930	0.960	8,439,700	8,009,368	0.9490	45.69	45.22	45.69	44.26	45.69	177,322	45.169	4.35%
2003-07-11	0	0.920	0.920	0.930	0.920	0.930	2,242,661	2,063,628	0.9202	43.79	43.79	44.26	43.79	44.26	47,119	43.796	0.00%
2003-07-10	0	0.920	0.920	0.930	0.920	0.930	4,732,000	4,369,600	0.9234	43.79	43.79	44.26	43.79	44.26	99,421	43.950	-1.08%
2003-07-09	0	0.930	0.920	0.930	0.910	0.930	4,410,676	4,058,981	0.9203	44.26	43.79	44.26	43.31	44.26	92,670	43.800	1.09%
2003-07-08	0	0.920	0.910	0.920	0.910	0.930	4,132,000	3,781,820	0.9153	43.79	43.31	43.79	43.31	44.26	86,815	43.562	0.00%
2003-07-07	0	0.920	0.910	0.930	0.910	0.930	3,752,000	3,438,030	0.9163	43.79	43.31	44.26	43.31	44.26	78,831	43.613	1.10%
2003-07-04	0	0.910	0.910	0.920	0.910	0.920	780,000	716,840	0.9190	43.31	43.31	43.79	43.31	43.79	16,388	43.741	-1.09%
2003-07-03	0	0.920	0.920	0.930	0.910	0.930	2,170,000	1,984,540	0.9145	43.79	43.79	44.26	43.31	44.26	45,593	43.528	-1.08%
2003-07-02	0	0.930	0.920	0.940	0.900	0.940	9,580,000	8,827,640	0.9215	44.26	43.79	44.74	42.84	44.74	201,280	43.858	4.49%
2003-06-30	0	0.890	0.880	0.890	0.890	0.900	2,518,010	2,241,228	0.8901	42.36	41.88	42.36	42.36	42.84	52,904	42.364	-1.11%
2003-06-27	0	0.900	0.900	0.910	0.900	0.910	1,414,000	1,274,800	0.9016	42.84	42.84	43.31	42.84	43.31	29,709	42.910	-1.10%
2003-06-26	0	0.910	0.900	0.910	0.900	0.920	11,448,000	10,347,880	0.9039	43.31	42.84	43.31	42.84	43.79	240,527	43.022	-2.15%
2003-06-25	0	0.930	0.920	0.930	0.880	0.930	45,334,473	40,195,566	0.8866	44.26	43.79	44.26	41.88	44.26	952,497	42.200	5.68%
2003-06-24	0	0.880	0.870	0.880	0.860	0.880	1,952,287	1,696,175	0.8688	41.88	41.41	41.88	40.93	41.88	41,018	41.352	0.00%
2003-06-23	0	0.880	0.870	0.880	0.870	0.890	3,921,000	3,448,530	0.8795	41.88	41.41	41.88	41.41	42.36	82,382	41.860	1.15%
2003-06-20	0	0.870	0.870	0.880	0.860	0.890	4,504,500	3,925,465	0.8715	41.41	41.41	41.88	40.93	42.36	94,642	41.477	-1.14%
2003-06-19	0	0.880	0.870	0.880	0.870	0.900	14,339,500	12,692,045	0.8851	41.88	41.41	41.88	41.41	42.84	301,279	42.127	0.00%
2003-06-18	0	0.880	0.870	0.880	0.850	0.930	15,081,835	13,256,636	0.8790	41.88	41.41	41.88	40.46	44.26	316,876	41.835	-4.35%
2003-06-17	0	0.920	0.910	0.920	0.910	0.930	6,185,000	5,705,580	0.9225	43.79	43.31	43.79	43.31	44.26	129,950	43.906	1.10%
2003-06-16	0	0.910	0.910	0.920	0.900	0.930	8,800,218	8,083,927	0.9186	43.31	43.31	43.79	42.84	44.26	184,896	43.721	1.11%
2003-06-13	0	0.900	0.900	0.910	0.880	0.910	6,489,980	5,855,843	0.9023	42.84	42.84	43.31	41.88	43.31	136,357	42.945	1.12%
2003-06-12	0	0.890	0.880	0.890	0.880	0.900	3,746,000	3,333,920	0.8900	42.36	41.88	42.36	41.88	42.84	78,705	42.360	-1.11%
2003-06-11	0	0.900	0.890	0.900	0.890	0.920	8,448,750	7,646,120	0.9050	42.84	42.36	42.84	42.36	43.79	177,512	43.074	-1.10%
2003-06-10	0	0.910	0.910	0.920	0.850	0.920	17,268,850	15,412,760	0.8925	43.31	43.31	43.79	40.46	43.79	362,826	42.480	7.06%
2003-06-09	0	0.850	0.850	0.860	0.830	0.870	5,200,000	4,444,360	0.8547	40.46	40.46	40.93	39.50	41.41	109,254	40.679	2.41%
2003-06-06	0	0.830	0.830	0.840	0.830	0.840	660,000	548,500	0.8311	39.50	39.50	39.98	39.50	39.98	13,867	39.555	0.00%
2003-06-05	0	0.830	0.830	0.840	0.830	0.840	2,106,000	1,766,860	0.8390	39.50	39.50	39.98	39.50	39.98	44,248	39.931	0.00%
2003-06-03	0	0.830	0.820	0.830	0.820	0.840	4,574,764	3,774,424	0.8251	39.50	39.03	39.50	39.03	39.98	96,118	39.269	-1.19%
2003-06-02	0	0.840	0.830	0.840	0.830	0.840	2,972,000	2,496,160	0.8399	39.98	39.50	39.98	39.50	39.98	62,443	39.975	1.20%
2003-05-30	0	0.830	0.830	0.840	0.820	0.830	942,000	780,980	0.8291	39.50	39.50	39.98	39.03	39.50	19,792	39.460	1.22%
2003-05-29	0	0.820	0.820	0.830	0.820	0.830	1,642,001	1,351,681	0.8232	39.03	39.03	39.50	39.03	39.50	34,499	39.180	-1.20%
2003-05-28	0	0.830	0.820	0.840	0.830	0.850	2,914,000	2,433,340	0.8351	39.50	39.03	39.98	39.50	40.46	61,224	39.745	0.00%
2003-05-27	0	0.830	0.830	0.840	0.830	0.850	2,790,500	2,350,800	0.8424	39.50	39.50	39.98	39.50	40.46	58,630	40.096	-3.49%
2003-05-26	0	0.860	0.850	0.860	0.830	0.860	6,279,175	5,276,174	0.8403	40.93	40.46	40.93	39.50	40.93	131,928	39.993	4.88%
2003-05-23	0	0.820	0.820	0.830	0.820	0.840	3,687,000	3,070,290	0.8327	39.03	39.03	39.50	39.03	39.98	77,465	39.634	-2.38%
2003-05-22	0	0.840	0.830	0.840	0.830	0.860	10,325,264	8,761,249	0.8485	39.98	39.50	39.98	39.50	40.93	216,938	40.386	1.20%
2003-05-21	0	0.830	0.830	0.840	0.830	0.860	12,584,869	10,672,152	0.8480	39.50	39.50	39.98	39.50	40.93	264,414	40.362	-3.49%
2003-05-20	0	0.860	0.850	0.860	0.840	0.870	19,930,033	16,943,172	0.8501	40.93	40.46	40.93	39.98	41.41	418,739	40.462	2.38%
2003-05-19	0	0.840	0.830	0.840	0.800	0.840	12,025,764	9,732,543	0.8093	39.98	39.50	39.98	38.08	39.98	252,667	38.519	6.33%
2003-05-16	0	0.790	0.780	0.790	0.790	0.800	1,620,000	1,282,200	0.7915	37.60	37.12	37.60	37.60	38.08	34,037	37.671	1.28%
2003-05-15	0	0.780	0.780	0.790	0.770	0.790	532,000	416,960	0.7838	37.12	37.12	37.60	36.65	37.60	11,178	37.303	0.00%
2003-05-14	0	0.780	0.770	0.780	0.770	0.780	444,000	345,920	0.7791	37.12	36.65	37.12	36.65	37.12	9,329	37.082	0.00%
2003-05-13	0	0.780	0.770	0.780	0.770	0.780	769,899	599,207	0.7783	37.12	36.65	37.12	36.65	37.12	16,176	37.043	0.00%
2003-05-12	0	0.780	0.770	0.780	0.770	0.780	686,000	534,980	0.7799	37.12	36.65	37.12	36.65	37.12	14,413	37.117	-1.27%
2003-05-09	0	0.790	0.780	0.790	0.790	0.800	1,226,000	975,140	0.7954	37.60	37.12	37.60	37.60	38.08	25,759	37.857	0.00%
2003-05-07	0	0.790	0.770	0.790	0.780	0.790	548,000	429,020	0.7829	37.60	36.65	37.60	37.12	37.60	11,514	37.262	1.28%
2003-05-06	0	0.780	0.770	0.780	0.770	0.780	2,666,000	2,068,840	0.7760	37.12	36.65	37.12	36.65	37.12	56,014	36.934	0.00%
2003-05-05	0	0.780	0.770	0.780	0.780	0.790	440,000	343,400	0.7805	37.12	36.65	37.12	37.12	37.60	9,245	37.146	0.00%
2003-05-02	0	0.780	0.770	0.780	0.770	0.780	1,236,535	961,205	0.7773	37.12	36.65	37.12	36.65	37.12	25,980	36.998	1.30%
2003-04-30	0	0.770	0.770	0.780	0.770	0.780	876,000	682,900	0.7796	36.65	36.65	37.12	36.65	37.12	18,405	37.104	-1.28%
2003-04-29	0	0.780	0.770	0.780	0.770	0.780	158,000	122,160	0.7732	37.12	36.65	37.12	36.65	37.12	3,320	36.799	2.63%
2003-04-28	0	0.760	0.740	0.760	0.760	0.760	40,000	30,400	0.7600	36.17	35.22	36.17	36.17	36.17	840	36.172	1.33%
2003-04-25	0	0.750	0.750	0.760	0.750	0.750	330,000	247,500	0.7500	35.70	35.70	36.17	35.70	35.70	6,933	35.697	0.00%
2003-04-24	0	0.750	0.750	0.760	0.750	0.770	589,000	448,160	0.7609	35.70	35.70	36.17	35.70	36.65	12,375	36.215	-2.60%
2003-04-23	0	0.770	0.770	0.780	0.770	0.770	130,000	100,100	0.7700	36.65	36.65	37.12	36.65	36.65	2,731	36.648	-2.53%
2003-04-22	0	0.790	0.780	0.790	-	-	0	0	-	37.60	37.12	37.60	-	-	0	-	0.00%
2003-04-17	0	0.790	0.780	0.800	0.780	0.800	258,513	202,644	0.7839	37.60	37.12	38.08	37.12	38.08	5,431	37.309	1.28%
2003-04-16	0	0.780	0.780	0.790	0.770	0.780	1,156,380	901,727	0.7798	37.12	37.12	37.60	36.65	37.12	24,296	37.114	0.00%
2003-04-15	0	0.780	0.780	0.790	0.780	0.790	420,000	328,600	0.7824	37.12	37.12	37.60	37.12	37.60	8,824	37.238	1.30%
2003-04-14	0	0.770	0.770	0.780	0.760	0.790	1,632,000	1,266,840	0.7763	36.65	36.65	37.12	36.17	37.60	34,289	36.946	-3.75%
2003-04-11	0	0.800	0.790	0.800	0.790	0.800	1,075,000	856,010	0.7963	38.08	37.60	38.08	37.60	38.08	22,586	37.900	1.27%
2003-04-10	0	0.790	0.790	0.800	0.790	0.790	210,000	165,900	0.7900	37.60	37.60	38.08	37.60	37.60	4,412	37.600	0.00%
2003-04-09	0	0.790	0.780	0.790	0.780	0.790	2,202,000	1,739,480	0.7900	37.60	37.12	37.60	37.12	37.60	46,265	37.598	-1.25%
2003-04-08	0	0.800	0.790	0.800	0.790	0.800	6,844,000	5,468,706	0.7991	38.08	37.60	38.08	37.60	38.08	143,795	38.031	0.00%
2003-04-07	0	0.800	0.790	0.800	0.790	0.800	150,000	118,980	0.7932	38.08	37.60	38.08	37.60	38.08	3,152	37.753	0.00%
2003-04-04	0	0.800	0.780	0.800	0.800	0.800	20,000	16,000	0.8000	38.08	37.12	38.08	38.08	38.08	420	38.076	1.27%
2003-04-03	0	0.790	0.780	0.790	0.790	0.790	270,000	213,300	0.7900	37.60	37.12	37.60	37.60	37.60	5,673	37.600	0.00%
2003-04-02	0	0.790	0.780	0.800	0.780	0.800	232,000	183,100	0.7892	37.60	37.12	38.08	37.12	38.08	4,874	37.563	1.28%
2003-04-01	0	0.780	0.770	0.790	0.770	0.780	490,000	381,200	0.7780	37.12	36.65	37.60	36.65	37.12	10,295	37.027	-2.50%
2003-03-31	0	0.800	0.780	0.800	0.780	0.800	1,478,000	1,160,080	0.7849	38.08	37.12	38.08	37.12	38.08	31,053	37.358	-1.23%
2003-03-28	0	0.810	0.810	0.820	0.800	0.810	578,000	467,400	0.8087	38.55	38.55	39.03	38.08	38.55	12,144	38.488	0.00%
2003-03-27	0	0.810	0.810	0.820	0.810	0.830	836,000	685,760	0.8203	38.55	38.55	39.03	38.55	39.50	17,565	39.042	-2.41%
2003-03-26	0	0.830	0.830	0.840	0.820	0.860	7,719,914	6,509,171	0.8432	39.50	39.50	39.98	39.03	40.93	162,199	40.131	3.75%
2003-03-25	0	0.800	0.800	0.810	0.790	0.810	218,614	174,927	0.8002	38.08	38.08	38.55	37.60	38.55	4,593	38.084	-1.23%
2003-03-24	0	0.810	0.810	0.820	0.810	0.830	268,000	219,180	0.8178	38.55	38.55	39.03	38.55	39.50	5,631	38.925	-1.22%
2003-03-21	0	0.820	0.790	0.820	0.790	0.820	931,000	750,940	0.8066	39.03	37.60	39.03	37.60	39.03	19,561	38.390	2.50%
2003-03-20	0	0.800	0.800	0.810	0.790	0.800	416,000	332,700	0.7998	38.08	38.08	38.55	37.60	38.08	8,740	38.065	0.00%
2003-03-19	0	0.800	0.800	0.810	0.800	0.820	962,078	777,379	0.8080	38.08	38.08	38.55	38.08	39.03	20,214	38.458	1.27%
2003-03-18	0	0.790	0.790	0.800	0.790	0.800	660,267	524,600	0.7945	37.60	37.60	38.08	37.60	38.08	13,872	37.816	1.28%
2003-03-17	0	0.780	0.780	0.790	-	-	0	0	-	37.12	37.12	37.60	-	-	0	-	0.00%
2003-03-14	0	0.780	0.780	0.790	0.780	0.790	111,500	87,410	0.7839	37.12	37.12	37.60	37.12	37.60	2,343	37.312	1.30%
2003-03-13	0	0.770	0.770	0.790	0.760	0.770	201,000	154,700	0.7697	36.65	36.65	37.60	36.17	36.65	4,223	36.632	-1.28%
2003-03-12	0	0.780	0.780	0.800	0.770	0.780	156,000	120,520	0.7726	37.12	37.12	38.08	36.65	37.12	3,278	36.770	1.30%
2003-03-11	0	0.770	0.770	0.780	0.770	0.780	620,000	479,600	0.7735	36.65	36.65	37.12	36.65	37.12	13,026	36.817	-1.28%
2003-03-10	0	0.780	0.770	0.790	0.770	0.780	506,000	391,420	0.7736	37.12	36.65	37.60	36.65	37.12	10,631	36.818	-2.50%
2003-03-07	0	0.800	0.800	0.810	0.800	0.800	334,500	267,580	0.7999	38.08	38.08	38.55	38.08	38.08	7,028	38.073	0.00%
2003-03-06	0	0.800	0.790	0.800	0.800	0.810	1,520,000	1,223,400	0.8049	38.08	37.60	38.08	38.08	38.55	31,936	38.308	-2.44%
2003-03-05	0	0.820	0.800	0.820	0.800	0.820	1,099,500	891,240	0.8106	39.03	38.08	39.03	38.08	39.03	23,101	38.580	1.23%
2003-03-04	0	0.810	0.810	0.820	0.810	0.830	1,013,048	830,797	0.8201	38.55	38.55	39.03	38.55	39.50	21,285	39.033	-2.41%
2003-03-03	0	0.830	0.830	0.840	0.790	0.840	4,043,000	3,298,255	0.8158	39.50	39.50	39.98	37.60	39.98	84,945	38.828	5.06%
2003-02-28	0	0.790	0.790	0.800	0.790	0.790	130,000	102,700	0.7900	37.60	37.60	38.08	37.60	37.60	2,731	37.600	1.28%
2003-02-27	0	0.780	0.780	0.790	0.780	0.790	2,746,000	2,146,280	0.7816	37.12	37.12	37.60	37.12	37.60	57,695	37.201	-2.50%
2003-02-26	0	0.800	0.790	0.800	0.790	0.800	522,000	417,180	0.7992	38.08	37.60	38.08	37.60	38.08	10,967	38.038	0.00%
2003-02-25	0	0.800	0.800	0.810	0.800	0.810	990,634	792,902	0.8004	38.08	38.08	38.55	38.08	38.55	20,814	38.095	-1.23%
2003-02-24	0	0.810	0.810	0.820	0.800	0.810	1,564,634	1,264,382	0.8081	38.55	38.55	39.03	38.08	38.55	32,874	38.462	1.25%
2003-02-21	0	0.800	0.800	0.810	0.790	0.810	1,616,301	1,291,461	0.7990	38.08	38.08	38.55	37.60	38.55	33,959	38.030	0.00%
2003-02-20	0	0.800	0.800	0.810	0.800	0.800	2,218,725	1,774,804	0.7999	38.08	38.08	38.55	38.08	38.08	46,616	38.073	0.00%
2003-02-19	0	0.800	0.800	0.810	0.770	0.810	3,911,000	3,093,410	0.7910	38.08	38.08	38.55	36.65	38.55	82,172	37.646	1.27%
2003-02-18	0	0.790	0.780	0.790	0.770	0.790	1,704,000	1,319,098	0.7741	37.60	37.12	37.60	36.65	37.60	35,802	36.844	2.60%
2003-02-17	0	0.770	0.750	0.770	0.750	0.770	1,242,000	939,640	0.7566	36.65	35.70	36.65	35.70	36.65	26,095	36.008	1.32%
2003-02-14	0	0.760	0.760	0.770	0.760	0.760	610,000	463,600	0.7600	36.17	36.17	36.65	36.17	36.17	12,816	36.172	0.00%
2003-02-13	0	0.760	0.760	0.770	0.760	0.770	774,000	594,980	0.7687	36.17	36.17	36.65	36.17	36.65	16,262	36.587	0.00%
2003-02-12	0	0.760	0.750	0.760	0.760	0.760	137,000	104,070	0.7596	36.17	35.70	36.17	36.17	36.17	2,878	36.155	1.33%
2003-02-11	0	0.750	0.750	0.760	0.750	0.750	4,000	3,000	0.7500	35.70	35.70	36.17	35.70	35.70	84	35.697	-1.32%
2003-02-10	0	0.760	0.750	0.760	0.750	0.760	396,000	297,960	0.7524	36.17	35.70	36.17	35.70	36.17	8,320	35.812	1.33%
2003-02-07	0	0.750	0.750	0.770	0.750	0.750	50,000	37,500	0.7500	35.70	35.70	36.65	35.70	35.70	1,051	35.697	0.00%
2003-02-06	0	0.750	0.750	0.760	0.750	0.750	347,000	260,210	0.7499	35.70	35.70	36.17	35.70	35.70	7,291	35.691	-1.32%
2003-02-05	0	0.760	0.760	0.770	0.760	0.770	86,000	65,400	0.7605	36.17	36.17	36.65	36.17	36.65	1,807	36.195	0.00%
2003-02-04	0	0.760	0.760	0.770	0.750	0.750	20,000	15,000	0.7500	36.17	36.17	36.65	35.70	35.70	420	35.697	-1.30%
2003-01-30	0	0.770	0.750	0.780	0.760	0.770	400,000	304,600	0.7615	36.65	35.70	37.12	36.17	36.65	8,404	36.244	2.67%
2003-01-29	0	0.750	0.750	0.760	0.750	0.760	466,000	351,800	0.7549	35.70	35.70	36.17	35.70	36.17	9,791	35.931	-1.32%
2003-01-28	0	0.760	0.750	0.760	0.750	0.780	1,100,000	839,600	0.7633	36.17	35.70	36.17	35.70	37.12	23,111	36.328	4.11%
2003-01-27	0	0.730	0.730	0.750	0.730	0.750	1,776,000	1,318,160	0.7422	34.74	34.74	35.70	34.74	35.70	37,315	35.326	-3.95%
2003-01-24	0	0.760	0.760	0.770	0.760	0.760	1,105,000	839,760	0.7600	36.17	36.17	36.65	36.17	36.17	23,217	36.171	-1.30%
2003-01-23	0	0.770	0.760	0.770	0.760	0.770	818,000	629,160	0.7691	36.65	36.17	36.65	36.17	36.65	17,187	36.608	-1.28%
2003-01-22	0	0.780	0.780	0.790	0.760	0.790	514,000	399,520	0.7773	37.12	37.12	37.60	36.17	37.60	10,799	36.995	1.30%
2003-01-21	0	0.770	0.760	0.770	0.760	0.770	701,500	536,135	0.7643	36.65	36.17	36.65	36.17	36.65	14,739	36.376	1.32%
2003-01-20	0	0.760	0.760	0.770	0.750	0.780	510,000	387,700	0.7602	36.17	36.17	36.65	35.70	37.12	10,715	36.182	-1.30%
2003-01-17	0	0.770	0.770	0.780	0.770	0.770	1,650,000	1,270,500	0.7700	36.65	36.65	37.12	36.65	36.65	34,667	36.648	-1.28%
2003-01-16	0	0.780	0.760	0.780	0.760	0.790	888,000	682,920	0.7691	37.12	36.17	37.12	36.17	37.60	18,657	36.603	-1.27%
2003-01-15	0	0.790	0.790	0.800	0.790	0.820	4,794,000	3,839,810	0.8010	37.60	37.60	38.08	37.60	39.03	100,724	38.122	-1.25%
2003-01-14	0	0.800	0.800	0.810	0.780	0.810	4,716,000	3,764,680	0.7983	38.08	38.08	38.55	37.12	38.55	99,085	37.994	2.56%
2003-01-13	0	0.780	0.770	0.790	0.770	0.790	684,000	530,560	0.7757	37.12	36.65	37.60	36.65	37.60	14,371	36.918	0.00%
2003-01-10	0	0.780	0.770	0.790	0.780	0.780	320,000	249,600	0.7800	37.12	36.65	37.60	37.12	37.12	6,723	37.124	0.00%
2003-01-09	0	0.780	0.770	0.780	0.770	0.790	600,000	464,800	0.7747	37.12	36.65	37.12	36.65	37.60	12,606	36.871	-1.27%
2003-01-08	0	0.790	0.790	0.800	0.790	0.800	1,148,000	909,900	0.7926	37.60	37.60	38.08	37.60	38.08	24,120	37.724	1.28%
2003-01-07	0	0.780	0.770	0.780	0.770	0.780	200,841	155,622	0.7749	37.12	36.65	37.12	36.65	37.12	4,220	36.879	-1.27%
2003-01-06	0	0.790	0.770	0.790	0.750	0.790	944,500	720,380	0.7627	37.60	36.65	37.60	35.70	37.60	19,844	36.302	2.60%
2003-01-03	0	0.770	0.770	0.780	0.770	0.770	596,000	458,920	0.7700	36.65	36.65	37.12	36.65	36.65	12,522	36.648	1.32%
2003-01-02	0	0.760	0.760	0.770	0.760	0.760	320,000	243,200	0.7600	36.17	36.17	36.65	36.17	36.17	6,723	36.172	0.00%
2002-12-31	0	0.760	0.760	0.770	0.750	0.760	574,000	432,080	0.7528	36.17	36.17	36.65	35.70	36.17	12,060	35.828	0.00%
2002-12-30	0	0.760	0.760	0.770	0.750	0.760	1,144,000	869,300	0.7599	36.17	36.17	36.65	35.70	36.17	24,036	36.167	0.00%
2002-12-27	0	0.780	0.770	0.780	0.770	0.790	2,487,647	1,944,299	0.7816	36.17	35.71	36.17	35.71	36.64	53,642	36.246	-1.27%
2002-12-24	0	0.790	0.790	0.800	0.790	0.800	206,000	162,960	0.7911	36.64	36.64	37.10	36.64	37.10	4,442	36.686	1.28%
2002-12-23	0	0.780	0.780	0.790	0.780	0.800	940,000	747,980	0.7957	36.17	36.17	36.64	36.17	37.10	20,270	36.902	-2.50%
2002-12-20	0	0.800	0.800	0.810	0.790	0.810	1,120,638	895,805	0.7994	37.10	37.10	37.56	36.64	37.56	24,165	37.071	0.00%
2002-12-19	0	0.800	0.790	0.800	0.780	0.810	2,434,000	1,929,432	0.7927	37.10	36.64	37.10	36.17	37.56	52,485	36.761	1.27%
2002-12-18	0	0.790	0.780	0.790	0.780	0.810	3,762,500	2,985,260	0.7934	36.64	36.17	36.64	36.17	37.56	81,132	36.795	0.00%
2002-12-17	0	0.790	0.780	0.790	0.780	0.810	1,570,000	1,248,760	0.7954	36.64	36.17	36.64	36.17	37.56	33,854	36.886	-2.47%
2002-12-16	0	0.810	0.800	0.810	0.810	0.820	2,512,000	2,057,510	0.8191	37.56	37.10	37.56	37.56	38.03	54,167	37.984	0.00%
2002-12-13	0	0.810	0.810	0.820	0.810	0.830	7,513,000	6,139,355	0.8172	37.56	37.56	38.03	37.56	38.49	162,005	37.896	-1.22%
2002-12-12	0	0.820	0.820	0.830	0.790	0.830	50,286,306	40,021,052	0.7959	38.03	38.03	38.49	36.64	38.49	1,084,341	36.908	3.80%
2002-12-11	0	0.790	0.780	0.790	0.780	0.800	1,499,000	1,190,340	0.7941	36.64	36.17	36.64	36.17	37.10	32,323	36.826	0.00%
2002-12-10	0	0.790	0.790	0.800	0.780	0.790	715,314	562,872	0.7869	36.64	36.64	37.10	36.17	36.64	15,425	36.492	2.60%
2002-12-09	0	0.770	0.770	0.780	0.770	0.780	448,000	347,640	0.7760	35.71	35.71	36.17	35.71	36.17	9,660	35.986	-1.28%
2002-12-06	0	0.780	0.760	0.780	0.760	0.780	240,000	185,020	0.7709	36.17	35.24	36.17	35.24	36.17	5,175	35.751	1.30%
2002-12-05	0	0.770	0.770	0.780	0.770	0.770	94,000	72,380	0.7700	35.71	35.71	36.17	35.71	35.71	2,027	35.709	2.67%
2002-12-04	0	0.750	0.750	0.760	0.750	0.760	312,000	235,600	0.7551	34.78	34.78	35.24	34.78	35.24	6,728	35.019	-1.32%
2002-12-03	0	0.760	0.760	0.780	0.760	0.770	176,000	135,460	0.7697	35.24	35.24	36.17	35.24	35.71	3,795	35.693	-1.30%
2002-12-02	0	0.770	0.770	0.780	0.770	0.780	483,000	373,330	0.7729	35.71	35.71	36.17	35.71	36.17	10,415	35.845	-1.28%
2002-11-29	0	0.780	0.770	0.780	0.760	0.780	670,000	513,520	0.7664	36.17	35.71	36.17	35.24	36.17	14,447	35.544	2.63%
2002-11-28	0	0.760	0.750	0.760	0.760	0.760	72,000	54,720	0.7600	35.24	34.78	35.24	35.24	35.24	1,553	35.245	1.33%
2002-11-27	0	0.750	0.750	0.770	0.750	0.760	9,726,000	7,303,976	0.7510	34.78	34.78	35.71	34.78	35.24	209,725	34.826	-2.60%
2002-11-26	0	0.770	0.770	0.790	0.770	0.780	191,000	148,440	0.7772	35.71	35.71	36.64	35.71	36.17	4,119	36.041	-1.28%
2002-11-25	0	0.780	0.780	0.790	0.780	0.780	50,000	39,000	0.7800	36.17	36.17	36.64	36.17	36.17	1,078	36.172	0.00%
2002-11-22	0	0.780	0.780	0.790	0.770	0.780	2,222,000	1,726,636	0.7771	36.17	36.17	36.64	35.71	36.17	47,914	36.036	1.30%
2002-11-21	0	0.770	0.770	0.780	0.770	0.780	290,000	225,080	0.7761	35.71	35.71	36.17	35.71	36.17	6,253	35.993	-1.28%
2002-11-20	0	0.780	0.770	0.790	0.780	0.780	144,000	112,320	0.7800	36.17	35.71	36.64	36.17	36.17	3,105	36.172	0.00%
2002-11-19	0	0.780	0.780	0.790	0.780	0.790	326,000	254,680	0.7812	36.17	36.17	36.64	36.17	36.64	7,030	36.229	0.00%
2002-11-18	0	0.780	0.780	0.790	0.780	0.790	953,071	745,863	0.7826	36.17	36.17	36.64	36.17	36.64	20,551	36.293	-2.50%
2002-11-15	0	0.800	0.800	0.810	0.750	0.800	4,212,286	3,292,863	0.7817	37.10	37.10	37.56	34.78	37.10	90,831	36.253	6.67%
2002-11-14	0	0.750	0.750	0.760	0.750	0.750	465,500	349,065	0.7499	34.78	34.78	35.24	34.78	34.78	10,038	34.775	1.35%
2002-11-13	0	0.740	0.740	0.750	0.740	0.740	1,715,500	1,247,600	0.7273	34.32	34.32	34.78	34.32	34.32	36,992	33.726	-1.33%
2002-11-12	0	0.750	0.720	0.750	0.720	0.750	24,000	17,400	0.7250	34.78	33.39	34.78	33.39	34.78	518	33.622	2.74%
2002-11-11	0	0.730	0.730	0.740	0.730	0.750	676,000	497,980	0.7367	33.85	33.85	34.32	33.85	34.78	14,577	34.162	-3.95%
2002-11-08	0	0.760	0.750	0.760	0.740	0.760	666,000	501,000	0.7523	35.24	34.78	35.24	34.32	35.24	14,361	34.886	2.70%
2002-11-07	0	0.740	0.740	0.750	0.730	0.740	822,000	603,080	0.7337	34.32	34.32	34.78	33.85	34.32	17,725	34.024	1.37%
2002-11-06	0	0.730	0.710	0.730	0.720	0.740	250,000	181,920	0.7277	33.85	32.93	33.85	33.39	34.32	5,391	33.746	1.39%
2002-11-05	0	0.720	0.720	0.730	0.720	0.720	120,000	86,400	0.7200	33.39	33.39	33.85	33.39	33.39	2,588	33.390	0.00%
2002-11-04	0	0.720	0.710	0.730	-	-	0	0	-	33.39	32.93	33.85	-	-	0	-	0.00%
2002-11-01	0	0.720	0.710	0.720	0.710	0.720	115,000	82,180	0.7146	33.39	32.93	33.39	32.93	33.39	2,480	33.140	1.41%
2002-10-31	0	0.710	0.710	0.730	0.710	0.730	172,000	124,020	0.7210	32.93	32.93	33.85	32.93	33.85	3,709	33.439	-2.74%
2002-10-30	0	0.730	0.710	0.730	0.700	0.730	110,500	78,695	0.7122	33.85	32.93	33.85	32.46	33.85	2,383	33.027	0.00%
2002-10-29	0	0.730	0.720	0.730	0.730	0.730	190,000	138,700	0.7300	33.85	33.39	33.85	33.85	33.85	4,097	33.854	-1.35%
2002-10-28	0	0.740	0.730	0.740	0.730	0.740	487,000	355,670	0.7303	34.32	33.85	34.32	33.85	34.32	10,501	33.869	2.78%
2002-10-25	0	0.720	0.720	0.730	0.720	0.720	206,000	148,320	0.7200	33.39	33.39	33.85	33.39	33.39	4,442	33.390	-1.37%
2002-10-24	0	0.730	0.720	0.730	0.720	0.730	1,620,000	1,152,400	0.7114	33.85	33.39	33.85	33.39	33.85	34,933	32.989	2.82%
2002-10-23	0	0.710	0.710	0.730	0.710	0.710	105,000	74,510	0.7096	32.93	32.93	33.85	32.93	32.93	2,264	32.909	0.00%
2002-10-22	0	0.710	0.710	0.720	0.710	0.730	50,000	35,700	0.7140	32.93	32.93	33.39	32.93	33.85	1,078	33.112	0.00%
2002-10-21	0	0.710	0.710	0.730	0.710	0.720	67,500	47,870	0.7092	32.93	32.93	33.85	32.93	33.39	1,456	32.888	-2.74%
2002-10-18	0	0.730	0.720	0.730	0.710	0.730	377,000	273,150	0.7245	33.85	33.39	33.85	32.93	33.85	8,129	33.600	1.39%
2002-10-17	0	0.720	0.710	0.720	0.720	0.730	490,000	353,200	0.7208	33.39	32.93	33.39	33.39	33.85	10,566	33.428	0.00%
2002-10-16	0	0.720	0.710	0.730	0.710	0.720	722,000	518,440	0.7181	33.39	32.93	33.85	32.93	33.39	15,569	33.300	0.00%
2002-10-15	0	0.720	0.710	0.720	0.710	0.720	750,000	539,000	0.7187	33.39	32.93	33.39	32.93	33.39	16,173	33.328	2.86%
2002-10-11	0	0.700	0.700	0.720	0.700	0.710	629,001	440,651	0.7006	32.46	32.46	33.39	32.46	32.93	13,563	32.488	0.00%
2002-10-10	0	0.700	0.690	0.710	0.690	0.710	290,000	202,600	0.6986	32.46	32.00	32.93	32.00	32.93	6,253	32.399	-2.78%
2002-10-09	0	0.720	0.720	0.730	0.720	0.740	422,000	306,840	0.7271	33.39	33.39	33.85	33.39	34.32	9,100	33.720	-1.37%
2002-10-08	0	0.730	0.720	0.730	0.720	0.730	80,000	57,700	0.7213	33.85	33.39	33.85	33.39	33.85	1,725	33.448	-1.35%
2002-10-07	0	0.740	0.720	0.740	0.720	0.740	404,000	291,940	0.7226	34.32	33.39	34.32	33.39	34.32	8,712	33.512	-1.33%
2002-10-04	0	0.750	0.740	0.750	0.740	0.760	1,917,070	1,440,358	0.7513	34.78	34.32	34.78	34.32	35.24	41,338	34.843	1.35%
2002-10-03	0	0.740	0.740	0.750	0.710	0.740	1,187,000	863,620	0.7276	34.32	34.32	34.78	32.93	34.32	25,596	33.741	2.78%
2002-10-02	0	0.720	0.720	0.740	0.700	0.730	2,722,960	1,947,533	0.7152	33.39	33.39	34.32	32.46	33.85	58,716	33.169	5.88%
2002-09-30	0	0.680	0.680	0.690	0.680	0.680	666,000	452,880	0.6800	31.53	31.53	32.00	31.53	31.53	14,361	31.535	0.00%
2002-09-27	0	0.680	0.670	0.690	0.680	0.680	312,000	212,160	0.6800	31.53	31.07	32.00	31.53	31.53	6,728	31.535	-1.45%
2002-09-26	0	0.690	0.690	0.700	0.680	0.690	510,000	349,680	0.6856	32.00	32.00	32.46	31.53	32.00	10,997	31.797	0.00%
2002-09-25	0	0.690	0.680	0.700	0.680	0.700	3,822,000	2,600,768	0.6805	32.00	31.53	32.46	31.53	32.46	82,415	31.557	1.47%
2002-09-24	0	0.680	0.680	0.690	0.680	0.710	368,000	252,540	0.6863	31.53	31.53	32.00	31.53	32.93	7,935	31.825	-4.23%
2002-09-23	0	0.710	0.710	0.720	0.680	0.700	297,500	206,320	0.6935	32.93	32.93	33.39	31.53	32.46	6,415	32.162	5.97%
2002-09-20	0	0.670	0.660	0.670	0.660	0.680	206,000	137,800	0.6689	31.07	30.61	31.07	30.61	31.53	4,442	31.022	-2.90%
2002-09-19	0	0.690	0.680	0.690	0.690	0.710	370,000	259,700	0.7019	32.00	31.53	32.00	32.00	32.93	7,978	32.550	0.00%
2002-09-18	1	0.690	0.660	0.690	0.670	0.690	34,000	23,120	0.6800	32.00	30.61	32.00	31.07	32.00	733	31.535	1.47%
2002-09-17	0	0.680	0.660	0.680	0.660	0.690	379,287	254,191	0.6702	31.53	30.61	31.53	30.61	32.00	8,179	31.080	1.49%
2002-09-16	0	0.670	0.670	0.680	0.670	0.680	346,000	233,420	0.6746	31.07	31.07	31.53	31.07	31.53	7,461	31.286	-2.90%
2002-09-13	0	0.690	0.680	0.690	-	-	0	0	-	32.00	31.53	32.00	-	-	0	-	0.00%
2002-09-12	0	0.690	0.680	0.690	0.670	0.690	2,370,000	1,628,600	0.6872	32.00	31.53	32.00	31.07	32.00	51,105	31.868	0.00%
2002-09-11	0	0.690	0.680	0.690	0.690	0.710	2,064,000	1,427,860	0.6918	32.00	31.53	32.00	32.00	32.93	44,507	32.082	-1.43%
2002-09-10	0	0.700	0.700	0.710	0.700	0.710	1,604,000	1,138,540	0.7098	32.46	32.46	32.93	32.46	32.93	34,588	32.918	-2.78%
2002-09-09	0	0.720	0.710	0.720	0.720	0.720	571,266	411,248	0.7199	33.39	32.93	33.39	33.39	33.39	12,318	33.385	0.00%
2002-09-06	0	0.720	0.710	0.720	0.720	0.730	370,000	267,400	0.7227	33.39	32.93	33.39	33.39	33.85	7,978	33.515	-2.70%
2002-09-05	0	0.740	0.720	0.740	0.720	0.740	551,000	401,840	0.7293	34.32	33.39	34.32	33.39	34.32	11,881	33.821	1.37%
2002-09-04	0	0.730	0.720	0.730	0.710	0.730	322,000	231,740	0.7197	33.85	33.39	33.85	32.93	33.85	6,943	33.376	1.39%
2002-09-03	0	0.720	0.720	0.730	0.710	0.720	1,125,535	801,148	0.7118	33.39	33.39	33.85	32.93	33.39	24,270	33.009	1.41%
2002-09-02	0	0.710	0.710	0.730	0.710	0.710	1,040,127	738,485	0.7100	32.93	32.93	33.85	32.93	32.93	22,429	32.926	-2.74%
2002-08-30	0	0.730	0.710	0.730	0.710	0.730	292,000	210,620	0.7213	33.85	32.93	33.85	32.93	33.85	6,296	33.450	1.39%
2002-08-29	0	0.720	0.710	0.720	0.710	0.720	108,000	77,120	0.7141	33.39	32.93	33.39	32.93	33.39	2,329	33.115	0.00%
2002-08-28	0	0.720	0.720	0.740	0.720	0.740	82,000	59,240	0.7224	33.39	33.39	34.32	33.39	34.32	1,768	33.503	-2.70%
2002-08-27	0	0.740	0.720	0.740	0.730	0.740	504,000	369,000	0.7321	34.32	33.39	34.32	33.85	34.32	10,868	33.953	1.37%
2002-08-26	0	0.730	0.730	0.740	0.730	0.730	713,000	520,460	0.7300	33.85	33.85	34.32	33.85	33.85	15,375	33.852	0.00%
2002-08-23	0	0.730	0.730	0.740	0.730	0.750	529,500	393,190	0.7426	33.85	33.85	34.32	33.85	34.78	11,418	34.437	-1.35%
2002-08-22	0	0.740	0.740	0.750	0.740	0.770	500,000	372,720	0.7454	34.32	34.32	34.78	34.32	35.71	10,782	34.570	-2.63%
2002-08-21	0	0.760	0.740	0.760	0.750	0.780	5,922,000	4,507,440	0.7611	35.24	34.32	35.24	34.78	36.17	127,698	35.298	1.33%
2002-08-20	0	0.810	0.810	0.820	0.800	0.820	5,231,225	4,215,333	0.8058	34.78	34.78	35.21	34.35	35.21	121,827	34.601	1.25%
2002-08-19	0	0.800	0.780	0.800	0.790	0.810	2,140,521	1,706,344	0.7972	34.35	33.49	34.35	33.92	34.78	49,849	34.230	1.27%
2002-08-16	0	0.790	0.790	0.800	0.790	0.800	1,342,000	1,060,980	0.7906	33.92	33.92	34.35	33.92	34.35	31,253	33.948	-1.25%
2002-08-15	0	0.800	0.790	0.800	0.790	0.800	1,659,000	1,323,010	0.7975	34.35	33.92	34.35	33.92	34.35	38,635	34.243	0.00%
2002-08-14	0	0.800	0.800	0.810	0.790	0.800	515,500	412,000	0.7992	34.35	34.35	34.78	33.92	34.35	12,005	34.319	0.00%
2002-08-13	0	0.800	0.800	0.810	0.790	0.800	1,117,000	886,710	0.7938	34.35	34.35	34.78	33.92	34.35	26,013	34.087	2.56%
2002-08-12	0	0.780	0.780	0.790	0.780	0.790	301,000	235,440	0.7822	33.49	33.49	33.92	33.49	33.92	7,010	33.587	1.30%
2002-08-09	0	0.770	0.770	0.790	0.770	0.800	1,016,000	795,240	0.7827	33.06	33.06	33.92	33.06	34.35	23,661	33.610	-2.53%
2002-08-08	0	0.790	0.790	0.800	0.780	0.790	274,000	216,360	0.7896	33.92	33.92	34.35	33.49	33.92	6,381	33.907	0.00%
2002-08-07	0	0.790	0.780	0.790	0.780	0.790	223,100	174,574	0.7825	33.92	33.49	33.92	33.49	33.92	5,196	33.600	2.60%
2002-08-06	0	0.770	0.770	0.780	0.770	0.790	916,645	715,997	0.7811	33.06	33.06	33.49	33.06	33.92	21,347	33.541	-2.53%
2002-08-05	0	0.790	0.790	0.800	0.790	0.810	2,368,000	1,890,200	0.7982	33.92	33.92	34.35	33.92	34.78	55,147	34.276	-2.47%
2002-08-02	0	0.810	0.800	0.810	0.790	0.810	1,910,000	1,540,000	0.8063	34.78	34.35	34.78	33.92	34.78	44,481	34.622	0.00%
2002-08-01	0	0.810	0.800	0.810	0.800	0.810	1,860,000	1,491,300	0.8018	34.78	34.35	34.78	34.35	34.78	43,316	34.428	1.25%
2002-07-31	0	0.800	0.800	0.810	0.780	0.800	2,026,000	1,616,200	0.7977	34.35	34.35	34.78	33.49	34.35	47,182	34.254	0.00%
2002-07-30	0	0.800	0.780	0.800	0.780	0.800	1,010,000	799,440	0.7915	34.35	33.49	34.35	33.49	34.35	23,521	33.988	3.90%
2002-07-29	0	0.770	0.770	0.780	0.770	0.780	1,672,000	1,287,600	0.7701	33.06	33.06	33.49	33.06	33.49	38,938	33.068	1.32%
2002-07-26	0	0.760	0.760	0.770	0.740	0.780	4,634,000	3,497,460	0.7547	32.63	32.63	33.06	31.78	33.49	107,918	32.408	-3.80%
2002-07-25	0	0.790	0.780	0.790	0.790	0.810	2,758,000	2,181,620	0.7910	33.92	33.49	33.92	33.92	34.78	64,229	33.966	-1.25%
2002-07-24	0	0.800	0.790	0.800	0.790	0.810	2,071,000	1,655,480	0.7994	34.35	33.92	34.35	33.92	34.78	48,230	34.324	-2.44%
2002-07-23	0	0.820	0.800	0.820	0.800	0.820	5,446,000	4,376,580	0.8036	35.21	34.35	35.21	34.35	35.21	126,829	34.508	2.50%
2002-07-22	0	0.800	0.800	0.810	0.790	0.810	6,424,000	5,139,900	0.8001	34.35	34.35	34.78	33.92	34.78	149,605	34.357	-2.44%
2002-07-19	0	0.820	0.810	0.820	0.790	0.830	6,527,500	5,258,740	0.8056	35.21	34.78	35.21	33.92	35.64	152,015	34.594	3.80%
2002-07-18	0	0.790	0.780	0.790	0.780	0.790	5,862,701	4,573,639	0.7801	33.92	33.49	33.92	33.49	33.92	136,533	33.498	2.60%
2002-07-17	0	0.770	0.760	0.770	0.760	0.770	3,128,000	2,407,060	0.7695	33.06	32.63	33.06	32.63	33.06	72,846	33.043	0.00%
2002-07-16	0	0.770	0.760	0.780	0.750	0.770	5,195,653	3,965,587	0.7633	33.06	32.63	33.49	32.20	33.06	120,998	32.774	-1.28%
2002-07-15	0	0.780	0.770	0.780	0.780	0.790	9,279,500	7,238,610	0.7801	33.49	33.06	33.49	33.49	33.92	216,105	33.496	-1.27%
2002-07-12	0	0.790	0.780	0.790	0.780	0.790	1,042,000	821,720	0.7886	33.92	33.49	33.92	33.49	33.92	24,267	33.862	1.28%
2002-07-11	0	0.780	0.780	0.790	0.780	0.790	2,412,500	1,889,010	0.7830	33.49	33.49	33.92	33.49	33.92	56,183	33.622	-2.50%
2002-07-10	0	0.800	0.790	0.800	0.770	0.800	1,489,000	1,172,460	0.7874	34.35	33.92	34.35	33.06	34.35	34,676	33.811	3.90%
2002-07-09	0	0.770	0.770	0.780	0.760	0.800	5,958,000	4,606,200	0.7731	33.06	33.06	33.49	32.63	34.35	138,752	33.197	-2.53%
2002-07-08	0	0.790	0.790	0.800	0.790	0.790	3,106,000	2,453,545	0.7899	33.92	33.92	34.35	33.92	33.92	72,334	33.920	0.00%
2002-07-05	0	0.790	0.780	0.790	0.780	0.790	6,300,500	4,937,930	0.7837	33.92	33.49	33.92	33.49	33.92	146,729	33.653	-1.25%
2002-07-04	0	0.800	0.790	0.800	0.790	0.800	6,802,500	5,410,850	0.7954	34.35	33.92	34.35	33.92	34.35	158,419	34.155	2.56%
2002-07-03	0	0.780	0.780	0.790	0.750	0.790	7,880,226	6,107,895	0.7751	33.49	33.49	33.92	32.20	33.92	183,518	33.282	4.00%
2002-07-02	0	0.750	0.750	0.760	0.730	0.760	10,119,426	7,483,784	0.7395	32.20	32.20	32.63	31.35	32.63	235,665	31.756	4.17%
2002-06-28	0	0.720	0.710	0.720	0.710	0.740	10,626,000	7,671,640	0.7220	30.92	30.49	30.92	30.49	31.78	247,463	31.001	-1.37%
2002-06-27	0	0.730	0.730	0.750	0.730	0.740	5,442,000	4,020,640	0.7388	31.35	31.35	32.20	31.35	31.78	126,736	31.725	-1.35%
2002-06-26	0	0.740	0.740	0.750	0.740	0.750	847,500	627,390	0.7403	31.78	31.78	32.20	31.78	32.20	19,737	31.788	-2.63%
2002-06-25	0	0.760	0.760	0.770	0.750	0.760	2,752,000	2,068,940	0.7518	32.63	32.63	33.06	32.20	32.63	64,090	32.282	1.33%
2002-06-24	0	0.750	0.740	0.750	0.750	0.760	1,490,000	1,123,400	0.7540	32.20	31.78	32.20	32.20	32.63	34,700	32.375	0.00%
2002-06-21	0	0.750	0.750	0.760	0.740	0.760	2,210,000	1,646,100	0.7448	32.20	32.20	32.63	31.78	32.63	51,467	31.983	0.00%
2002-06-20	0	0.750	0.750	0.760	0.740	0.760	2,691,420	2,005,508	0.7451	32.20	32.20	32.63	31.78	32.63	62,679	31.997	0.00%
2002-06-19	0	0.750	0.740	0.750	0.730	0.780	7,024,000	5,333,260	0.7593	32.20	31.78	32.20	31.35	33.49	163,578	32.604	-1.32%
2002-06-18	0	0.760	0.760	0.770	0.720	0.780	6,262,500	4,761,710	0.7604	32.63	32.63	33.06	30.92	33.49	145,844	32.649	5.56%
2002-06-17	0	0.720	0.720	0.730	0.720	0.750	2,525,000	1,838,600	0.7282	30.92	30.92	31.35	30.92	32.20	58,803	31.267	-2.70%
2002-06-14	0	0.740	0.740	0.750	0.740	0.760	1,615,000	1,207,030	0.7474	31.78	31.78	32.20	31.78	32.63	37,611	32.093	-2.63%
2002-06-13	0	0.760	0.760	0.770	0.760	0.770	864,000	656,940	0.7603	32.63	32.63	33.06	32.63	33.06	20,121	32.649	0.00%
2002-06-12	0	0.760	0.760	0.770	0.750	0.760	1,474,000	1,115,800	0.7570	32.63	32.63	33.06	32.20	32.63	34,327	32.505	0.00%
2002-06-11	0	0.760	0.750	0.760	0.750	0.760	1,022,000	771,900	0.7553	32.63	32.20	32.63	32.20	32.63	23,801	32.432	1.33%
2002-06-10	0	0.750	0.750	0.760	0.750	0.750	1,440,000	1,080,000	0.7500	32.20	32.20	32.63	32.20	32.20	33,535	32.205	0.00%
2002-06-07	0	0.750	0.740	0.750	0.740	0.750	700,000	519,000	0.7414	32.20	31.78	32.20	31.78	32.20	16,302	31.837	1.35%
2002-06-06	0	0.740	0.740	0.750	0.720	0.760	3,274,038	2,450,687	0.7485	31.78	31.78	32.20	30.92	32.63	76,247	32.141	-1.33%
2002-06-05	0	0.750	0.750	0.760	0.730	0.760	45,079,837	32,913,820	0.7301	32.20	32.20	32.63	31.35	32.63	1,049,838	31.351	2.74%
2002-06-04	0	0.730	0.720	0.730	0.720	0.730	369,500	268,995	0.7280	31.35	30.92	31.35	30.92	31.35	8,605	31.260	0.00%
2002-06-03	0	0.730	0.730	0.740	0.730	0.740	311,500	227,580	0.7306	31.35	31.35	31.78	31.35	31.78	7,254	31.372	-1.35%
2002-05-31	0	0.740	0.730	0.740	0.730	0.740	454,000	332,520	0.7324	31.78	31.35	31.78	31.35	31.78	10,573	31.450	0.00%
2002-05-30	0	0.740	0.740	0.750	0.730	0.750	1,453,000	1,071,030	0.7371	31.78	31.78	32.20	31.35	32.20	33,838	31.652	-2.63%
2002-05-29	0	0.760	0.760	0.770	0.760	0.770	940,000	716,244	0.7620	32.63	32.63	33.06	32.63	33.06	21,891	32.718	0.00%
2002-05-28	0	0.760	0.760	0.770	0.740	0.770	1,380,000	1,050,200	0.7610	32.63	32.63	33.06	31.78	33.06	32,138	32.678	1.33%
2002-05-27	0	0.750	0.740	0.750	0.740	0.750	742,000	552,300	0.7443	32.20	31.78	32.20	31.78	32.20	17,280	31.962	0.00%
2002-05-24	0	0.750	0.750	0.760	0.750	0.770	776,000	587,780	0.7574	32.20	32.20	32.63	32.20	33.06	18,072	32.525	0.00%
2002-05-23	0	0.750	0.750	0.760	0.740	0.750	1,390,000	1,037,560	0.7464	32.20	32.20	32.63	31.78	32.20	32,371	32.052	-1.32%
2002-05-22	0	0.760	0.750	0.760	0.750	0.760	626,000	472,720	0.7551	32.63	32.20	32.63	32.20	32.63	14,579	32.426	-1.30%
2002-05-21	0	0.770	0.760	0.770	0.760	0.780	3,650,000	2,815,500	0.7714	33.06	32.63	33.06	32.63	33.49	85,003	33.122	0.00%
2002-05-17	0	0.770	0.770	0.780	0.740	0.810	9,707,239	7,604,529	0.7834	33.06	33.06	33.49	31.78	34.78	226,066	33.639	4.05%
2002-05-16	0	0.740	0.740	0.750	0.730	0.740	2,844,000	2,101,280	0.7388	31.78	31.78	32.20	31.35	31.78	66,232	31.726	1.37%
2002-05-15	0	0.730	0.730	0.740	0.720	0.730	204,614	149,070	0.7285	31.35	31.35	31.78	30.92	31.35	4,765	31.283	1.39%
2002-05-14	0	0.720	0.720	0.730	0.720	0.730	1,319,687	955,707	0.7242	30.92	30.92	31.35	30.92	31.35	30,733	31.097	0.00%
2002-05-13	0	0.720	0.710	0.720	0.710	0.720	178,000	127,180	0.7145	30.92	30.49	30.92	30.49	30.92	4,145	30.680	0.00%
2002-05-10	0	0.720	0.710	0.730	0.720	0.720	121,500	87,420	0.7195	30.92	30.49	31.35	30.92	30.92	2,830	30.895	-1.37%
2002-05-09	0	0.730	0.720	0.730	0.730	0.740	3,800,000	2,774,100	0.7300	31.35	30.92	31.35	31.35	31.78	88,496	31.347	1.39%
2002-05-08	0	0.720	0.720	0.730	0.720	0.730	550,000	396,480	0.7209	30.92	30.92	31.35	30.92	31.35	12,809	30.954	-1.37%
2002-05-07	0	0.730	0.720	0.730	0.720	0.730	2,670,000	1,947,400	0.7294	31.35	30.92	31.35	30.92	31.35	62,180	31.319	0.00%
2002-05-06	0	0.730	0.720	0.730	0.730	0.730	3,440,000	2,511,200	0.7300	31.35	30.92	31.35	31.35	31.35	80,112	31.346	0.00%
2002-05-03	0	0.730	0.720	0.730	0.730	0.730	3,728,000	2,721,440	0.7300	31.35	30.92	31.35	31.35	31.35	86,819	31.346	0.00%
2002-05-02	0	0.730	0.720	0.730	0.730	0.730	2,139,301	1,561,625	0.7300	31.35	30.92	31.35	31.35	31.35	49,821	31.345	0.00%
2002-04-30	0	0.730	0.730	0.740	0.730	0.740	504,000	368,420	0.7310	31.35	31.35	31.78	31.35	31.78	11,737	31.389	-3.95%
2002-04-29	0	0.760	0.740	0.760	0.740	0.760	366,500	272,040	0.7423	32.63	31.78	32.63	31.78	32.63	8,535	31.873	0.00%
2002-04-26	0	0.760	0.750	0.760	0.740	0.760	1,482,000	1,111,480	0.7500	32.63	32.20	32.63	31.78	32.63	34,513	32.204	2.70%
2002-04-25	0	0.740	0.740	0.770	0.740	0.750	80,000	59,900	0.7488	31.78	31.78	33.06	31.78	32.20	1,863	32.151	-1.33%
2002-04-24	0	0.750	0.750	0.770	0.750	0.770	120,000	91,440	0.7620	32.20	32.20	33.06	32.20	33.06	2,795	32.720	-3.85%
2002-04-23	0	0.780	0.770	0.780	0.750	0.780	2,369,000	1,823,350	0.7697	33.49	33.06	33.49	32.20	33.49	55,170	33.050	1.30%
2002-04-22	0	0.770	0.770	0.780	0.770	0.770	723,000	556,670	0.7699	33.06	33.06	33.49	33.06	33.06	16,838	33.061	0.00%
2002-04-19	0	0.770	0.770	0.780	0.740	0.770	11,674,000	8,702,620	0.7455	33.06	33.06	33.49	31.78	33.06	271,869	32.010	4.05%
2002-04-18	0	0.740	0.740	0.750	0.740	0.750	582,000	431,180	0.7409	31.78	31.78	32.20	31.78	32.20	13,554	31.812	-1.33%
2002-04-17	0	0.750	0.750	0.760	0.750	0.750	102,000	76,500	0.7500	32.20	32.20	32.63	32.20	32.20	2,375	32.205	1.35%
2002-04-16	0	0.740	0.740	0.750	0.720	0.750	1,321,657	972,820	0.7361	31.78	31.78	32.20	30.92	32.20	30,779	31.606	0.00%
2002-04-15	0	0.740	0.740	0.750	0.740	0.750	531,000	394,600	0.7431	31.78	31.78	32.20	31.78	32.20	12,366	31.910	0.00%
2002-04-12	0	0.740	0.740	0.750	0.740	0.760	1,512,000	1,133,540	0.7497	31.78	31.78	32.20	31.78	32.63	35,212	32.192	-2.63%
2002-04-11	0	0.760	0.750	0.760	0.750	0.760	250,000	188,600	0.7544	32.63	32.20	32.63	32.20	32.63	5,822	32.394	1.33%
2002-04-10	0	0.750	0.750	0.760	0.750	0.770	428,000	323,200	0.7551	32.20	32.20	32.63	32.20	33.06	9,967	32.426	-3.85%
2002-04-09	0	0.780	0.770	0.780	0.770	0.790	1,344,000	1,045,460	0.7779	33.49	33.06	33.49	33.06	33.92	31,300	33.402	-1.27%
2002-04-08	0	0.790	0.780	0.790	0.760	0.790	1,152,500	899,670	0.7806	33.92	33.49	33.92	32.63	33.92	26,840	33.520	2.60%
2002-04-04	0	0.770	0.760	0.770	0.760	0.770	602,000	458,040	0.7609	33.06	32.63	33.06	32.63	33.06	14,020	32.671	1.32%
2002-04-03	0	0.760	0.760	0.770	0.760	0.760	7,609,143	5,811,339	0.7637	32.63	32.63	33.06	32.63	32.63	177,205	32.794	0.00%
2002-04-02	0	0.760	0.760	0.780	0.760	0.780	380,645	290,864	0.7641	32.63	32.63	33.49	32.63	33.49	8,865	32.812	-1.30%
2002-03-28	0	0.770	0.760	0.780	0.760	0.770	790,000	604,760	0.7655	33.06	32.63	33.49	32.63	33.06	18,398	32.871	0.00%
2002-03-27	0	0.770	0.770	0.790	0.750	0.780	1,905,500	1,458,100	0.7652	33.06	33.06	33.92	32.20	33.49	44,376	32.858	2.67%
2002-03-26	0	0.750	0.750	0.760	0.740	0.750	1,783,000	1,334,360	0.7484	32.20	32.20	32.63	31.78	32.20	41,523	32.135	0.00%
2002-03-25	0	0.750	0.750	0.760	0.750	0.750	1,389,500	1,042,065	0.7500	32.20	32.20	32.63	32.20	32.20	32,359	32.203	0.00%
2002-03-22	0	0.750	0.750	0.760	0.750	0.760	1,951,973	1,465,341	0.7507	32.20	32.20	32.63	32.20	32.63	45,458	32.235	0.00%
2002-03-21	0	0.750	0.750	0.760	0.730	0.750	1,965,500	1,471,110	0.7485	32.20	32.20	32.63	31.35	32.20	45,773	32.139	2.74%
2002-03-20	0	0.730	0.730	0.740	0.710	0.740	2,574,500	1,878,760	0.7298	31.35	31.35	31.78	30.49	31.78	59,956	31.336	2.82%
2002-03-19	0	0.710	0.720	0.730	0.710	0.770	2,456,000	1,819,260	0.7407	30.49	30.92	31.35	30.49	33.06	57,196	31.807	-7.79%
2002-03-18	0	0.770	0.760	0.770	0.760	0.780	3,962,018	3,041,373	0.7676	33.06	32.63	33.06	32.63	33.49	92,269	32.962	-2.53%
2002-03-15	0	0.790	0.770	0.790	0.770	0.800	4,524,855	3,552,696	0.7852	33.92	33.06	33.92	33.06	34.35	105,377	33.714	-1.25%
2002-03-14	0	0.800	0.790	0.810	0.760	0.810	7,771,950	6,045,614	0.7779	34.35	33.92	34.78	32.63	34.78	180,996	33.402	3.90%
2002-03-13	0	0.770	0.760	0.770	0.760	0.780	4,271,500	3,277,575	0.7673	33.06	32.63	33.06	32.63	33.49	99,476	32.948	-1.28%
2002-03-12	0	0.780	0.770	0.780	0.740	0.790	15,329,153	11,750,710	0.7666	33.49	33.06	33.49	31.78	33.92	356,992	32.916	1.30%
2002-03-11	0	0.770	0.770	0.780	0.690	0.780	12,736,500	9,436,380	0.7409	33.06	33.06	33.49	29.63	33.49	296,613	31.814	11.59%
2002-03-08	0	0.690	0.690	0.700	0.680	0.690	3,247,266	2,229,630	0.6866	29.63	29.63	30.06	29.20	29.63	75,624	29.483	0.00%
2002-03-07	0	0.690	0.690	0.700	0.690	0.700	2,773,500	1,914,155	0.6902	29.63	29.63	30.06	29.63	30.06	64,590	29.635	0.00%
2002-03-06	0	0.690	0.680	0.700	0.680	0.690	3,854,000	2,644,160	0.6861	29.63	29.20	30.06	29.20	29.63	89,754	29.460	0.00%
2002-03-05	0	0.690	0.690	0.700	0.680	0.710	11,026,000	7,652,800	0.6941	29.63	29.63	30.06	29.20	30.49	256,778	29.803	1.47%
2002-03-04	0	0.680	0.680	0.690	0.640	0.690	15,129,572	10,101,363	0.6677	29.20	29.20	29.63	27.48	29.63	352,344	28.669	7.94%
2002-03-01	0	0.630	0.620	0.630	0.580	0.630	3,303,000	2,010,330	0.6086	27.05	26.62	27.05	24.91	27.05	76,922	26.135	6.78%
2002-02-28	0	0.590	0.590	0.600	0.590	0.600	1,243,500	736,490	0.5923	25.33	25.33	25.76	25.33	25.76	28,959	25.432	-1.67%
2002-02-27	0	0.600	0.590	0.600	0.560	0.600	2,124,000	1,248,100	0.5876	25.76	25.33	25.76	24.05	25.76	49,465	25.232	7.14%
2002-02-26	0	0.560	0.560	0.570	0.560	0.570	281,500	158,080	0.5616	24.05	24.05	24.48	24.05	24.48	6,556	24.113	-1.75%
2002-02-25	0	0.570	0.560	0.580	0.570	0.570	454,000	258,780	0.5700	24.48	24.05	24.91	24.48	24.48	10,573	24.476	0.00%
2002-02-22	0	0.570	0.570	0.580	0.560	0.570	513,000	290,730	0.5667	24.48	24.48	24.91	24.05	24.48	11,947	24.335	3.64%
2002-02-21	0	0.550	0.550	0.560	0.550	0.560	490,000	272,900	0.5569	23.62	23.62	24.05	23.62	24.05	11,411	23.915	-1.79%
2002-02-20	0	0.560	0.550	0.570	0.560	0.560	180,000	100,800	0.5600	24.05	23.62	24.48	24.05	24.05	4,192	24.046	0.00%
2002-02-19	0	0.560	0.560	0.570	0.560	0.570	252,000	143,320	0.5687	24.05	24.05	24.48	24.05	24.48	5,869	24.421	-1.75%
2002-02-18	0	0.570	0.560	0.570	0.560	0.570	216,000	121,020	0.5603	24.48	24.05	24.48	24.05	24.48	5,030	24.058	1.79%
2002-02-15	0	0.560	0.560	0.570	0.560	0.570	146,000	82,440	0.5647	24.05	24.05	24.48	24.05	24.48	3,400	24.246	0.00%
2002-02-11	0	0.560	0.560	0.570	-	-	0	0	-	24.05	24.05	24.48	-	-	0	-	0.00%
2002-02-08	0	0.560	0.560	0.570	0.560	0.570	6,634,209	3,676,074	0.5541	24.05	24.05	24.48	24.05	24.48	154,500	23.793	1.82%
2002-02-07	0	0.550	0.550	0.560	0.540	0.560	732,000	404,640	0.5528	23.62	23.62	24.05	23.19	24.05	17,047	23.737	-1.79%
2002-02-06	0	0.560	0.560	0.570	0.550	0.560	330,000	184,740	0.5598	24.05	24.05	24.48	23.62	24.05	7,685	24.038	0.00%
2002-02-05	0	0.560	0.560	0.570	0.550	0.570	561,615	313,264	0.5578	24.05	24.05	24.48	23.62	24.48	13,079	23.951	-1.75%
2002-02-04	0	0.570	0.560	0.580	0.560	0.590	2,730,000	1,548,940	0.5674	24.48	24.05	24.91	24.05	25.33	63,577	24.363	-5.00%
2002-02-01	0	0.600	0.600	0.610	0.520	0.610	10,743,500	6,072,450	0.5652	25.76	25.76	26.19	22.33	26.19	250,199	24.270	15.38%
2002-01-31	0	0.520	0.510	0.530	0.510	0.530	862,000	447,780	0.5195	22.33	21.90	22.76	21.90	22.76	20,075	22.306	-1.89%
2002-01-30	0	0.530	0.520	0.540	-	-	0	0	-	22.76	22.33	23.19	-	-	0	-	0.00%
2002-01-29	0	0.530	0.530	0.540	0.530	0.540	227,000	120,270	0.5298	22.76	22.76	23.19	22.76	23.19	5,286	22.751	0.00%
2002-01-28	0	0.530	0.530	0.540	0.530	0.540	220,000	117,400	0.5336	22.76	22.76	23.19	22.76	23.19	5,123	22.914	0.00%
2002-01-25	0	0.530	0.520	0.530	0.520	0.530	2,988,000	1,573,920	0.5267	22.76	22.33	22.76	22.33	22.76	69,586	22.618	1.92%
2002-01-24	0	0.520	0.510	0.530	0.500	0.520	1,138,000	587,080	0.5159	22.33	21.90	22.76	21.47	22.33	26,502	22.152	1.96%
2002-01-23	0	0.510	0.510	0.520	0.500	0.520	706,806	360,807	0.5105	21.90	21.90	22.33	21.47	22.33	16,460	21.920	-1.92%
2002-01-22	0	0.520	0.520	0.530	0.520	0.520	526,000	273,520	0.5200	22.33	22.33	22.76	22.33	22.33	12,250	22.329	-1.89%
2002-01-21	0	0.530	0.510	0.530	0.520	0.530	490,000	257,780	0.5261	22.76	21.90	22.76	22.33	22.76	11,411	22.590	0.00%
2002-01-18	0	0.530	0.530	0.540	0.530	0.530	210,000	111,300	0.5300	22.76	22.76	23.19	22.76	22.76	4,891	22.758	-1.85%
2002-01-17	0	0.540	0.540	0.550	0.530	0.540	338,000	181,620	0.5373	23.19	23.19	23.62	22.76	23.19	7,871	23.073	1.89%
2002-01-16	0	0.530	0.530	0.540	0.530	0.550	102,000	55,060	0.5398	22.76	22.76	23.19	22.76	23.62	2,375	23.179	0.00%
2002-01-15	0	0.530	0.530	0.540	0.530	0.530	135,500	71,755	0.5296	22.76	22.76	23.19	22.76	22.76	3,156	22.739	-1.85%
2002-01-14	0	0.540	0.540	0.550	0.540	0.540	52,000	28,080	0.5400	23.19	23.19	23.62	23.19	23.19	1,211	23.187	-1.82%
2002-01-11	0	0.550	0.540	0.550	0.540	0.550	235,000	128,670	0.5475	23.62	23.19	23.62	23.19	23.62	5,473	23.511	3.77%
2002-01-10	0	0.530	0.530	0.560	0.530	0.530	110,000	58,300	0.5300	22.76	22.76	24.05	22.76	22.76	2,562	22.758	0.00%
2002-01-09	0	0.530	0.530	0.550	0.530	0.550	1,212,000	655,780	0.5411	22.76	22.76	23.62	22.76	23.62	28,226	23.234	-5.36%
2002-01-08	0	0.560	0.550	0.560	0.560	0.570	210,500	118,355	0.5623	24.05	23.62	24.05	24.05	24.48	4,902	24.143	0.00%
2002-01-07	0	0.560	0.560	0.580	0.560	0.570	1,028,000	583,860	0.5680	24.05	24.05	24.91	24.05	24.48	23,940	24.388	-1.75%
2002-01-04	0	0.570	0.570	0.580	0.570	0.590	3,085,500	1,774,375	0.5751	24.48	24.48	24.91	24.48	25.33	71,856	24.693	0.00%
2002-01-03	0	0.570	0.570	0.580	0.520	0.570	1,530,000	857,120	0.5602	24.48	24.48	24.91	22.33	24.48	35,631	24.055	7.55%
2002-01-02	0	0.530	0.520	0.530	0.530	0.530	200,000	106,000	0.5300	22.76	22.33	22.76	22.76	22.76	4,658	22.758	1.92%
2001-12-31	0	0.520	0.520	0.540	0.520	0.520	10,000	5,200	0.5200	22.33	22.33	23.19	22.33	22.33	233	22.329	-1.89%
2001-12-28	0	0.530	0.530	0.540	0.530	0.540	277,000	146,930	0.5304	22.76	22.76	23.19	22.76	23.19	6,451	22.777	0.00%
2001-12-27	0	0.530	0.530	0.540	0.530	0.530	60,000	31,800	0.5300	22.76	22.76	23.19	22.76	22.76	1,397	22.758	0.00%
2001-12-24	0	0.530	0.530	0.550	-	-	0	0	-	22.76	22.76	23.62	-	-	0	-	1.92%
2001-12-21	0	0.520	0.520	0.530	0.520	0.530	101,000	52,590	0.5207	22.33	22.33	22.76	22.33	22.76	2,352	22.358	-1.89%
2001-12-20	0	0.530	0.530	0.540	0.530	0.530	2,000	1,060	0.5300	22.76	22.76	23.19	22.76	22.76	47	22.758	0.00%
2001-12-19	0	0.530	0.530	0.540	0.530	0.530	257,500	136,415	0.5298	22.76	22.76	23.19	22.76	22.76	5,997	22.748	0.00%
2001-12-18	0	0.530	0.530	0.540	0.530	0.540	360,000	193,100	0.5364	22.76	22.76	23.19	22.76	23.19	8,384	23.032	-1.85%
2001-12-17	0	0.540	0.530	0.550	0.530	0.550	320,000	172,240	0.5383	23.19	22.76	23.62	22.76	23.62	7,452	23.112	0.00%
2001-12-14	0	0.540	0.540	0.550	0.530	0.540	1,250,000	669,880	0.5359	23.19	23.19	23.62	22.76	23.19	29,111	23.012	1.89%
2001-12-13	0	0.530	0.530	0.540	0.530	0.530	908,000	481,240	0.5300	22.76	22.76	23.19	22.76	22.76	21,146	22.758	-1.85%
2001-12-12	0	0.540	0.530	0.540	0.520	0.540	686,000	364,400	0.5312	23.19	22.76	23.19	22.33	23.19	15,976	22.809	3.85%
2001-12-11	0	0.530	0.530	0.540	0.530	0.540	578,000	306,520	0.5303	22.33	22.33	22.75	22.33	22.75	13,720	22.342	0.00%
2001-12-10	0	0.530	0.530	0.540	0.530	0.530	332,000	175,960	0.5300	22.33	22.33	22.75	22.33	22.33	7,880	22.329	0.00%
2001-12-07	0	0.530	0.530	0.540	0.520	0.530	766,000	405,920	0.5299	22.33	22.33	22.75	21.91	22.33	18,182	22.325	0.00%
2001-12-06	0	0.530	0.530	0.540	0.520	0.560	2,712,500	1,456,540	0.5370	22.33	22.33	22.75	21.91	23.59	64,385	22.622	-3.64%
2001-12-05	0	0.550	0.540	0.550	0.530	0.550	2,381,500	1,279,003	0.5371	23.17	22.75	23.17	22.33	23.17	56,528	22.626	5.77%
2001-12-04	0	0.520	0.520	0.530	0.510	0.530	2,633,000	1,369,300	0.5201	21.91	21.91	22.33	21.49	22.33	62,498	21.910	-3.70%
2001-12-03	0	0.540	0.530	0.540	0.530	0.550	1,468,000	792,120	0.5396	22.75	22.33	22.75	22.33	23.17	34,845	22.733	-3.57%
2001-11-30	0	0.560	0.560	0.570	0.550	0.600	3,101,000	1,776,500	0.5729	23.59	23.59	24.01	23.17	25.28	73,606	24.135	-9.68%
2001-11-29	0	0.620	0.610	0.620	0.580	0.620	786,000	469,380	0.5972	26.12	25.70	26.12	24.44	26.12	18,657	25.159	5.08%
2001-11-28	0	0.590	0.590	0.600	0.570	0.600	1,374,882	810,591	0.5896	24.86	24.86	25.28	24.01	25.28	32,635	24.838	-3.28%
2001-11-27	0	0.610	0.610	0.620	0.600	0.610	692,000	416,800	0.6023	25.70	25.70	26.12	25.28	25.70	16,425	25.375	3.39%
2001-11-26	0	0.590	0.590	0.600	0.590	0.610	686,000	411,100	0.5993	24.86	24.86	25.28	24.86	25.70	16,283	25.247	-1.67%
2001-11-23	0	0.600	0.590	0.610	0.580	0.600	400,000	237,700	0.5943	25.28	24.86	25.70	24.44	25.28	9,495	25.036	3.45%
2001-11-22	0	0.580	0.590	0.600	0.580	0.600	1,050,000	618,000	0.5886	24.44	24.86	25.28	24.44	25.28	24,923	24.796	-3.33%
2001-11-21	0	0.600	0.600	0.610	0.600	0.610	850,000	515,000	0.6059	25.28	25.28	25.70	25.28	25.70	20,176	25.526	-1.64%
2001-11-20	0	0.610	0.600	0.610	0.610	0.630	1,394,000	859,340	0.6165	25.70	25.28	25.70	25.70	26.54	33,088	25.971	-3.17%
2001-11-19	0	0.630	0.610	0.630	0.610	0.630	1,773,000	1,093,230	0.6166	26.54	25.70	26.54	25.70	26.54	42,084	25.977	5.00%
2001-11-16	0	0.600	0.590	0.600	0.590	0.610	2,190,000	1,317,780	0.6017	25.28	24.86	25.28	24.86	25.70	51,982	25.350	0.00%
2001-11-15	0	0.600	0.600	0.610	0.580	0.610	1,500,000	886,640	0.5911	25.28	25.28	25.70	24.44	25.70	35,604	24.903	5.26%
2001-11-14	0	0.570	0.570	0.580	0.570	0.600	974,000	573,640	0.5890	24.01	24.01	24.44	24.01	25.28	23,119	24.812	-1.72%
2001-11-13	0	0.580	0.570	0.590	0.540	0.580	580,000	327,800	0.5652	24.44	24.01	24.86	22.75	24.44	13,767	23.811	3.57%
2001-11-12	0	0.560	0.550	0.560	0.550	0.560	840,000	464,500	0.5530	23.59	23.17	23.59	23.17	23.59	19,938	23.297	5.66%
2001-11-09	0	0.530	0.530	0.540	0.530	0.540	280,000	148,700	0.5311	22.33	22.33	22.75	22.33	22.75	6,646	22.374	0.00%
2001-11-08	0	0.530	0.520	0.530	0.500	0.530	470,000	244,500	0.5202	22.33	21.91	22.33	21.06	22.33	11,156	21.916	3.92%
2001-11-07	0	0.510	0.500	0.520	0.510	0.510	290,000	147,900	0.5100	21.49	21.06	21.91	21.49	21.49	6,884	21.486	0.00%
2001-11-06	0	0.510	0.500	0.510	0.500	0.510	404,000	205,540	0.5088	21.49	21.06	21.49	21.06	21.49	9,589	21.434	2.00%
2001-11-05	0	0.500	0.500	0.510	0.500	0.500	287,000	143,470	0.4999	21.06	21.06	21.49	21.06	21.06	6,812	21.060	0.00%
2001-11-02	0	0.500	0.480	0.500	0.495	0.500	710,000	354,350	0.4991	21.06	20.22	21.06	20.85	21.06	16,853	21.026	0.00%
2001-11-01	0	0.500	0.500	0.520	0.500	0.510	525,500	264,325	0.5030	21.06	21.06	21.91	21.06	21.49	12,473	21.191	3.09%
2001-10-31	0	0.485	0.475	0.490	-	-	0	0	-	20.43	20.01	20.64	-	-	0	-	0.00%
2001-10-30	0	0.485	0.485	0.490	0.480	0.490	195,954	95,008	0.4848	20.43	20.43	20.64	20.22	20.64	4,651	20.426	4.30%
2001-10-29	0	0.465	0.465	0.490	0.460	0.485	476,750	224,740	0.4714	19.59	19.59	20.64	19.38	20.43	11,316	19.860	-5.10%
2001-10-26	0	0.490	0.490	0.500	0.490	0.500	77,838	38,409	0.4934	20.64	20.64	21.06	20.64	21.06	1,848	20.789	0.00%
2001-10-24	0	0.490	0.490	0.495	0.490	0.495	300,338	148,166	0.4933	20.64	20.64	20.85	20.64	20.85	7,129	20.784	0.00%
2001-10-23	0	0.490	0.490	0.500	0.470	0.490	1,172,000	569,280	0.4857	20.64	20.64	21.06	19.80	20.64	27,819	20.464	5.38%
2001-10-22	0	0.465	0.465	0.480	0.465	0.465	200,000	93,000	0.4650	19.59	19.59	20.22	19.59	19.59	4,747	19.590	0.00%
2001-10-19	0	0.465	0.465	0.475	0.455	0.465	129,000	59,610	0.4621	19.59	19.59	20.01	19.17	19.59	3,062	19.468	2.20%
2001-10-18	0	0.455	0.450	0.455	-	-	0	0	-	19.17	18.96	19.17	-	-	0	-	0.00%
2001-10-17	0	0.455	0.455	0.460	0.455	0.460	1,033,301	470,719	0.4555	19.17	19.17	19.38	19.17	19.38	24,527	19.192	-1.09%
2001-10-16	0	0.460	0.460	0.470	0.460	0.465	180,000	83,050	0.4614	19.38	19.38	19.80	19.38	19.59	4,273	19.438	0.00%
2001-10-15	0	0.460	0.450	0.465	0.430	0.460	466,000	209,450	0.4495	19.38	18.96	19.59	18.12	19.38	11,061	18.936	0.00%
2001-10-12	0	0.460	0.460	0.470	0.460	0.490	346,000	163,460	0.4724	19.38	19.38	19.80	19.38	20.64	8,213	19.903	-5.15%
2001-10-11	0	0.485	0.480	0.485	0.480	0.485	1,662,000	798,420	0.4804	20.43	20.22	20.43	20.22	20.43	39,450	20.239	4.30%
2001-10-10	0	0.465	0.465	0.475	0.465	0.480	658,000	309,240	0.4700	19.59	19.59	20.01	19.59	20.22	15,618	19.800	-1.06%
2001-10-09	0	0.470	0.465	0.470	0.455	0.470	340,000	158,570	0.4664	19.80	19.59	19.80	19.17	19.80	8,070	19.649	5.62%
2001-10-08	0	0.445	0.445	0.455	0.445	0.455	370,000	165,800	0.4481	18.75	18.75	19.17	18.75	19.17	8,782	18.879	-3.26%
2001-10-05	0	0.460	0.460	0.470	0.455	0.460	180,000	82,750	0.4597	19.38	19.38	19.80	19.17	19.38	4,273	19.368	-1.08%
2001-10-04	0	0.465	0.460	0.465	0.450	0.465	240,000	109,450	0.4560	19.59	19.38	19.59	18.96	19.59	5,697	19.213	3.33%
2001-10-03	0	0.450	0.440	0.450	0.430	0.450	440,000	192,980	0.4386	18.96	18.54	18.96	18.12	18.96	10,444	18.478	4.65%
2001-09-28	0	0.430	0.430	0.440	0.430	0.450	670,000	288,800	0.4310	18.12	18.12	18.54	18.12	18.96	15,903	18.160	-2.27%
2001-09-27	0	0.440	0.430	0.440	0.420	0.440	820,653	348,908	0.4252	18.54	18.12	18.54	17.69	18.54	19,479	17.912	0.00%
2001-09-26	0	0.440	0.430	0.440	0.420	0.440	1,224,000	520,390	0.4252	18.54	18.12	18.54	17.69	18.54	29,053	17.912	7.32%
2001-09-25	0	0.410	0.405	0.410	0.410	0.410	614,005	251,742	0.4100	17.27	17.06	17.27	17.27	17.27	14,574	17.273	0.00%
2001-09-24	0	0.410	0.405	0.415	0.405	0.420	2,241,000	924,080	0.4124	17.27	17.06	17.48	17.06	17.69	53,193	17.372	-2.38%
2001-09-21	0	0.420	0.410	0.420	0.410	0.420	1,610,980	666,023	0.4134	17.69	17.27	17.69	17.27	17.69	38,239	17.418	2.44%
2001-09-20	0	0.410	0.410	0.415	0.400	0.415	774,000	317,080	0.4097	17.27	17.27	17.48	16.85	17.48	18,372	17.259	-3.53%
2001-09-19	0	0.425	0.420	0.425	0.410	0.430	650,001	274,000	0.4215	17.91	17.69	17.91	17.27	18.12	15,429	17.759	3.66%
2001-09-18	0	0.410	0.405	0.415	0.405	0.425	1,108,000	459,520	0.4147	17.27	17.06	17.48	17.06	17.91	26,300	17.472	-1.20%
2001-09-17	0	0.415	0.415	0.420	0.405	0.410	550,000	224,050	0.4074	17.48	17.48	17.69	17.06	17.27	13,055	17.162	-1.19%
2001-09-14	0	0.420	0.420	0.440	0.415	0.420	651,500	272,185	0.4178	17.69	17.69	18.54	17.48	17.69	15,464	17.601	2.44%
2001-09-13	0	0.410	0.405	0.420	0.400	0.410	710,000	289,300	0.4075	17.27	17.06	17.69	16.85	17.27	16,853	17.166	0.00%
2001-09-12	0	0.410	0.400	0.420	0.390	0.450	1,886,500	761,245	0.4035	17.27	16.85	17.69	16.43	18.96	44,778	17.000	-10.87%
2001-09-11	0	0.460	0.455	0.465	0.455	0.460	174,000	79,640	0.4577	19.38	19.17	19.59	19.17	19.38	4,130	19.283	0.00%
2001-09-10	0	0.460	0.455	0.460	-	-	0	0	-	19.38	19.17	19.38	-	-	0	-	-2.13%
2001-09-07	0	0.470	0.460	0.470	0.460	0.470	282,000	131,460	0.4662	19.80	19.38	19.80	19.38	19.80	6,694	19.640	1.08%
2001-09-06	0	0.465	0.465	0.470	0.465	0.465	80,549	37,442	0.4648	19.59	19.59	19.80	19.59	19.59	1,912	19.583	-1.06%
2001-09-05	0	0.470	0.465	0.480	0.450	0.470	1,142,000	527,020	0.4615	19.80	19.59	20.22	18.96	19.80	27,107	19.442	4.44%
2001-09-04	0	0.450	0.455	0.465	0.445	0.465	1,652,000	750,360	0.4542	18.96	19.17	19.59	18.75	19.59	39,212	19.136	-2.17%
2001-09-03	0	0.460	0.460	0.465	0.460	0.490	2,471,500	1,172,895	0.4746	19.38	19.38	19.59	19.38	20.64	58,664	19.993	-6.12%
2001-08-31	0	0.490	0.490	0.500	0.490	0.510	958,000	481,760	0.5029	20.64	20.64	21.06	20.64	21.49	22,739	21.186	-3.92%
2001-08-30	0	0.510	0.510	0.520	0.500	0.520	2,074,000	1,048,620	0.5056	21.49	21.49	21.91	21.06	21.91	49,229	21.301	-1.92%
2001-08-29	0	0.520	0.500	0.520	0.500	0.520	3,172,000	1,607,840	0.5069	21.91	21.06	21.91	21.06	21.91	75,291	21.355	0.00%
2001-08-28	0	0.520	0.510	0.530	0.520	0.530	940,000	489,200	0.5204	21.91	21.49	22.33	21.91	22.33	22,312	21.925	-1.89%
2001-08-27	0	0.530	0.530	0.540	0.520	0.540	1,644,000	860,280	0.5233	22.33	22.33	22.75	21.91	22.75	39,022	22.046	-1.85%
2001-08-24	0	0.540	0.530	0.550	0.530	0.540	324,000	173,860	0.5366	22.75	22.33	23.17	22.33	22.75	7,691	22.607	-1.82%
2001-08-23	0	0.550	0.540	0.550	0.540	0.550	160,000	87,700	0.5481	23.17	22.75	23.17	22.75	23.17	3,798	23.092	1.85%
2001-08-22	0	0.540	0.540	0.550	0.540	0.570	232,000	127,560	0.5498	22.75	22.75	23.17	22.75	24.01	5,507	23.164	-2.70%
2001-08-21	0	0.580	0.570	0.590	0.570	0.590	396,000	231,740	0.5852	23.38	22.98	23.79	22.98	23.79	9,823	23.592	0.00%
2001-08-20	0	0.580	0.570	0.590	0.560	0.580	301,500	171,005	0.5672	23.38	22.98	23.79	22.58	23.38	7,479	22.865	1.75%
2001-08-17	0	0.570	0.570	0.580	0.570	0.570	380,000	216,600	0.5700	22.98	22.98	23.38	22.98	22.98	9,426	22.979	0.00%
2001-08-16	0	0.570	0.570	0.580	0.560	0.570	322,000	183,520	0.5699	22.98	22.98	23.38	22.58	22.98	7,987	22.976	0.00%
2001-08-15	0	0.570	0.570	0.580	0.570	0.570	146,987	83,743	0.5697	22.98	22.98	23.38	22.98	22.98	3,646	22.968	-1.72%
2001-08-14	0	0.580	0.570	0.580	0.580	0.580	31,000	17,910	0.5777	23.38	22.98	23.38	23.38	23.38	769	23.291	1.75%
2001-08-13	0	0.570	0.570	0.580	0.570	0.580	206,000	118,380	0.5747	22.98	22.98	23.38	22.98	23.38	5,110	23.167	-1.72%
2001-08-10	0	0.580	0.570	0.590	0.570	0.580	994,000	576,280	0.5798	23.38	22.98	23.79	22.98	23.38	24,657	23.372	1.75%
2001-08-09	0	0.570	0.570	0.580	0.570	0.570	567,714	323,443	0.5697	22.98	22.98	23.38	22.98	22.98	14,082	22.968	-1.72%
2001-08-08	0	0.580	0.580	0.590	0.570	0.580	480,000	278,260	0.5797	23.38	23.38	23.79	22.98	23.38	11,907	23.370	0.00%
2001-08-07	0	0.580	0.580	0.590	0.570	0.590	827,000	478,950	0.5791	23.38	23.38	23.79	22.98	23.79	20,514	23.347	-1.69%
2001-08-06	0	0.590	0.580	0.590	0.580	0.590	650,003	381,202	0.5865	23.79	23.38	23.79	23.38	23.79	16,124	23.642	0.00%
2001-08-03	0	0.590	0.590	0.600	0.580	0.590	296,000	174,240	0.5886	23.79	23.79	24.19	23.38	23.79	7,342	23.731	-1.67%
2001-08-02	0	0.600	0.590	0.600	0.590	0.600	412,000	243,180	0.5902	24.19	23.79	24.19	23.79	24.19	10,220	23.795	1.69%
2001-08-01	0	0.590	0.580	0.600	0.580	0.600	357,047	211,105	0.5913	23.79	23.38	24.19	23.38	24.19	8,857	23.836	0.00%
2001-07-31	0	0.590	0.580	0.600	0.590	0.590	740,000	436,600	0.5900	23.79	23.38	24.19	23.79	23.79	18,356	23.785	0.00%
2001-07-30	0	0.590	0.590	0.600	0.580	0.590	330,000	194,400	0.5891	23.79	23.79	24.19	23.38	23.79	8,186	23.748	0.00%
2001-07-27	0	0.590	0.590	0.600	0.590	0.590	516,000	304,440	0.5900	23.79	23.79	24.19	23.79	23.79	12,800	23.785	0.00%
2001-07-26	0	0.590	0.590	0.600	0.590	0.600	930,000	548,900	0.5902	23.79	23.79	24.19	23.79	24.19	23,069	23.794	0.00%
2001-07-24	0	0.590	0.590	0.600	0.590	0.600	260,000	154,400	0.5938	23.79	23.79	24.19	23.79	24.19	6,449	23.940	0.00%
2001-07-23	0	0.590	0.590	0.600	0.580	0.590	453,000	266,620	0.5886	23.79	23.79	24.19	23.38	23.79	11,237	23.727	1.72%
2001-07-20	0	0.580	0.580	0.590	0.580	0.590	540,000	314,000	0.5815	23.38	23.38	23.79	23.38	23.79	13,395	23.442	1.75%
2001-07-19	0	0.570	0.570	0.580	0.570	0.590	1,422,000	820,420	0.5769	22.98	22.98	23.38	22.98	23.79	35,273	23.259	-3.39%
2001-07-18	0	0.590	0.590	0.600	0.590	0.600	426,000	253,180	0.5943	23.79	23.79	24.19	23.79	24.19	10,567	23.959	1.72%
2001-07-17	0	0.580	0.580	0.590	0.580	0.600	2,214,500	1,297,325	0.5858	23.38	23.38	23.79	23.38	24.19	54,932	23.617	-3.33%
2001-07-16	0	0.600	0.600	0.610	0.600	0.610	605,000	365,250	0.6037	24.19	24.19	24.59	24.19	24.59	15,007	24.338	-1.64%
2001-07-13	0	0.610	0.610	0.620	0.610	0.610	312,000	190,320	0.6100	24.59	24.59	24.99	24.59	24.59	7,739	24.591	0.00%
2001-07-12	0	0.610	0.610	0.620	0.610	0.620	631,032	385,288	0.6106	24.59	24.59	24.99	24.59	24.99	15,653	24.614	0.00%
2001-07-11	0	0.610	0.600	0.610	0.600	0.610	1,880,000	1,138,880	0.6058	24.59	24.19	24.59	24.19	24.59	46,634	24.422	0.00%
2001-07-10	0	0.610	0.610	0.620	0.610	0.610	70,000	42,700	0.6100	24.59	24.59	24.99	24.59	24.59	1,736	24.591	-1.61%
2001-07-09	0	0.620	0.610	0.620	0.610	0.620	1,093,500	667,190	0.6101	24.99	24.59	24.99	24.59	24.99	27,125	24.597	0.00%
2001-07-05	0	0.620	0.610	0.620	0.620	0.630	2,010,000	1,250,200	0.6220	24.99	24.59	24.99	24.99	25.40	49,859	25.075	-1.59%
2001-07-04	0	0.630	0.630	0.640	0.630	0.630	1,372,000	864,360	0.6300	25.40	25.40	25.80	25.40	25.40	34,033	25.398	0.00%
2001-07-03	0	0.630	0.630	0.640	0.620	0.650	1,715,355	1,087,813	0.6342	25.40	25.40	25.80	24.99	26.20	42,550	25.565	-3.08%
2001-06-29	0	0.650	0.640	0.650	0.640	0.650	2,668,000	1,724,040	0.6462	26.20	25.80	26.20	25.80	26.20	66,181	26.050	1.56%
2001-06-28	0	0.640	0.640	0.650	0.640	0.640	3,191,305	2,042,377	0.6400	25.80	25.80	26.20	25.80	25.80	79,162	25.800	-1.54%
2001-06-27	0	0.650	0.640	0.650	0.620	0.650	7,624,000	4,866,850	0.6384	26.20	25.80	26.20	24.99	26.20	189,117	25.735	1.56%
2001-06-26	0	0.640	0.630	0.640	0.630	0.750	8,863,000	5,937,040	0.6699	25.80	25.40	25.80	25.40	30.24	219,851	27.005	-12.33%
2001-06-22	0	0.730	0.730	0.740	0.730	0.750	991,067	728,421	0.7350	29.43	29.43	29.83	29.43	30.24	24,584	29.630	-2.67%
2001-06-21	0	0.750	0.750	0.760	0.720	0.750	3,622,000	2,689,600	0.7426	30.24	30.24	30.64	29.03	30.24	89,845	29.936	5.63%
2001-06-20	0	0.710	0.700	0.720	0.690	0.720	1,202,000	848,800	0.7062	28.62	28.22	29.03	27.82	29.03	29,816	28.468	2.90%
2001-06-19	0	0.690	0.690	0.730	0.690	0.720	3,236,745	2,286,079	0.7063	27.82	27.82	29.43	27.82	29.03	80,289	28.473	-4.17%
2001-06-18	0	0.720	0.720	0.740	0.720	0.740	240,000	175,460	0.7311	29.03	29.03	29.83	29.03	29.83	5,953	29.473	-1.37%
2001-06-15	0	0.730	0.730	0.740	0.700	0.740	1,638,500	1,180,330	0.7204	29.43	29.43	29.83	28.22	29.83	40,644	29.041	1.39%
2001-06-14	0	0.720	0.720	0.730	0.720	0.750	2,866,000	2,112,280	0.7370	29.03	29.03	29.43	29.03	30.24	71,092	29.712	-4.00%
2001-06-13	0	0.750	0.750	0.760	0.750	0.770	1,756,500	1,332,705	0.7587	30.24	30.24	30.64	30.24	31.04	43,571	30.587	-2.60%
2001-06-12	0	0.770	0.760	0.770	0.750	0.770	1,392,000	1,062,020	0.7629	31.04	30.64	31.04	30.24	31.04	34,529	30.757	1.32%
2001-06-11	0	0.760	0.760	0.770	0.760	0.780	2,113,000	1,613,810	0.7638	30.64	30.64	31.04	30.64	31.44	52,414	30.790	-2.56%
2001-06-08	0	0.780	0.770	0.780	0.760	0.780	3,665,000	2,825,995	0.7711	31.44	31.04	31.44	30.64	31.44	90,912	31.085	2.63%
2001-06-07	0	0.760	0.760	0.770	0.760	0.760	1,818,000	1,381,680	0.7600	30.64	30.64	31.04	30.64	30.64	45,096	30.638	0.00%
2001-06-06	0	0.760	0.750	0.770	0.750	0.760	2,348,500	1,782,875	0.7592	30.64	30.24	31.04	30.24	30.64	58,256	30.604	2.70%
2001-06-05	0	0.740	0.740	0.760	0.740	0.760	2,302,000	1,721,375	0.7478	29.83	29.83	30.64	29.83	30.64	57,102	30.146	-1.33%
2001-06-04	0	0.750	0.740	0.750	0.750	0.760	2,649,000	1,987,000	0.7501	30.24	29.83	30.24	30.24	30.64	65,710	30.239	0.00%
2001-06-01	0	0.750	0.750	0.760	0.750	0.770	2,606,988	1,977,731	0.7586	30.24	30.24	30.64	30.24	31.04	64,668	30.583	-2.60%
2001-05-31	0	0.770	0.760	0.770	0.750	0.770	2,296,500	1,759,317	0.7661	31.04	30.64	31.04	30.24	31.04	56,966	30.884	0.00%
2001-05-30	0	0.770	0.770	0.780	0.760	0.780	4,222,267	3,242,627	0.7680	31.04	31.04	31.44	30.64	31.44	104,735	30.960	-1.28%
2001-05-29	0	0.780	0.780	0.790	0.770	0.800	4,686,518	3,656,163	0.7801	31.44	31.44	31.85	31.04	32.25	116,251	31.451	-2.50%
2001-05-28	0	0.800	0.790	0.800	0.750	0.800	12,449,000	9,895,000	0.7948	32.25	31.85	32.25	30.24	32.25	308,803	32.043	5.26%
2001-05-25	0	0.760	0.750	0.770	0.750	0.770	3,539,500	2,675,580	0.7559	30.64	30.24	31.04	30.24	31.04	87,799	30.474	1.33%
2001-05-24	0	0.750	0.750	0.760	0.730	0.750	3,488,055	2,589,713	0.7425	30.24	30.24	30.64	29.43	30.24	86,523	29.931	1.35%
2001-05-23	0	0.740	0.730	0.740	0.740	0.760	3,042,500	2,280,870	0.7497	29.83	29.43	29.83	29.83	30.64	75,471	30.222	-1.33%
2001-05-22	0	0.750	0.750	0.760	0.750	0.770	4,678,682	3,553,791	0.7596	30.24	30.24	30.64	30.24	31.04	116,057	30.621	0.00%
2001-05-21	0	0.750	0.750	0.760	0.720	0.760	3,820,304	2,839,310	0.7432	30.24	30.24	30.64	29.03	30.64	94,764	29.962	4.17%
2001-05-18	0	0.720	0.720	0.730	0.710	0.730	1,684,157	1,212,332	0.7198	29.03	29.03	29.43	28.62	29.43	41,776	29.020	0.00%
2001-05-17	0	0.720	0.720	0.730	0.720	0.740	1,951,038	1,409,355	0.7224	29.03	29.03	29.43	29.03	29.83	48,396	29.121	0.00%
2001-05-16	0	0.720	0.720	0.730	0.710	0.740	1,942,000	1,414,560	0.7284	29.03	29.03	29.43	28.62	29.83	48,172	29.365	0.00%
2001-05-15	0	0.720	0.720	0.730	0.710	0.720	2,436,500	1,749,135	0.7179	29.03	29.03	29.43	28.62	29.03	60,439	28.941	1.41%
2001-05-14	0	0.710	0.710	0.720	0.700	0.720	1,885,110	1,339,393	0.7105	28.62	28.62	29.03	28.22	29.03	46,761	28.643	-1.39%
2001-05-11	0	0.720	0.720	0.730	0.700	0.760	10,302,700	7,504,658	0.7284	29.03	29.03	29.43	28.22	30.64	255,563	29.365	0.00%
2001-05-10	0	0.720	0.720	0.730	0.660	0.720	3,646,000	2,505,400	0.6872	29.03	29.03	29.43	26.61	29.03	90,441	27.702	7.46%
2001-05-09	0	0.670	0.670	0.680	0.660	0.680	977,058	654,797	0.6702	27.01	27.01	27.41	26.61	27.41	24,236	27.017	1.52%
2001-05-08	0	0.660	0.660	0.670	0.650	0.660	796,000	525,300	0.6599	26.61	26.61	27.01	26.20	26.61	19,745	26.604	0.00%
2001-05-07	0	0.660	0.660	0.670	0.660	0.670	300,000	200,700	0.6690	26.61	26.61	27.01	26.61	27.01	7,442	26.970	-1.49%
2001-05-04	0	0.670	0.670	0.680	0.660	0.670	1,010,215	675,413	0.6686	27.01	27.01	27.41	26.61	27.01	25,059	26.953	-1.47%
2001-05-03	0	0.680	0.670	0.680	0.660	0.680	856,500	578,970	0.6760	27.41	27.01	27.41	26.61	27.41	21,246	27.251	3.03%
2001-05-02	0	0.660	0.660	0.670	0.660	0.680	1,265,004	837,857	0.6623	26.61	26.61	27.01	26.61	27.41	31,379	26.701	0.00%
2001-04-27	0	0.660	0.650	0.670	0.650	0.670	784,248	516,749	0.6589	26.61	26.20	27.01	26.20	27.01	19,454	26.563	1.54%
2001-04-26	0	0.650	0.650	0.670	0.640	0.660	1,475,000	960,860	0.6514	26.20	26.20	27.01	25.80	26.61	36,588	26.262	1.56%
2001-04-25	0	0.640	0.640	0.650	0.630	0.650	1,509,500	965,350	0.6395	25.80	25.80	26.20	25.40	26.20	37,444	25.781	1.59%
2001-04-24	0	0.630	0.630	0.640	0.620	0.630	1,603,492	1,009,985	0.6299	25.40	25.40	25.80	24.99	25.40	39,775	25.392	1.61%
2001-04-23	0	0.620	0.620	0.630	0.620	0.620	374,000	231,880	0.6200	24.99	24.99	25.40	24.99	24.99	9,277	24.994	0.00%
2001-04-20	0	0.620	0.620	0.630	0.620	0.630	598,000	376,600	0.6298	24.99	24.99	25.40	24.99	25.40	14,834	25.388	-1.59%
2001-04-19	0	0.630	0.620	0.640	0.630	0.640	1,125,597	709,371	0.6302	25.40	24.99	25.80	25.40	25.80	27,921	25.406	0.00%
2001-04-18	0	0.630	0.620	0.630	0.620	0.630	539,000	334,540	0.6207	25.40	24.99	25.40	24.99	25.40	13,370	25.021	3.28%
2001-04-17	0	0.610	0.610	0.620	0.610	0.630	646,000	400,520	0.6200	24.59	24.59	24.99	24.59	25.40	16,024	24.994	-3.17%
2001-04-12	0	0.630	0.630	0.640	0.620	0.630	1,068,000	669,340	0.6267	25.40	25.40	25.80	24.99	25.40	26,492	25.266	1.61%
2001-04-11	0	0.620	0.620	0.630	0.620	0.630	1,136,000	709,220	0.6243	24.99	24.99	25.40	24.99	25.40	28,179	25.168	0.00%
2001-04-10	0	0.620	0.620	0.630	0.620	0.620	954,026	591,395	0.6199	24.99	24.99	25.40	24.99	24.99	23,665	24.990	0.00%
2001-04-09	0	0.620	0.620	0.630	0.600	0.630	738,500	455,815	0.6172	24.99	24.99	25.40	24.19	25.40	18,319	24.882	0.00%
2001-04-06	0	0.620	0.610	0.620	0.620	0.630	498,468	309,651	0.6212	24.99	24.59	24.99	24.99	25.40	12,365	25.043	-1.59%
2001-04-04	0	0.630	0.620	0.630	0.620	0.630	1,556,000	968,060	0.6221	25.40	24.99	25.40	24.99	25.40	38,597	25.081	-3.08%
2001-04-03	0	0.650	0.640	0.650	0.640	0.650	708,000	456,900	0.6453	26.20	25.80	26.20	25.80	26.20	17,562	26.016	1.56%
2001-04-02	0	0.640	0.640	0.650	0.640	0.660	550,000	360,360	0.6552	25.80	25.80	26.20	25.80	26.61	13,643	26.414	-1.54%
2001-03-30	0	0.650	0.650	0.660	0.620	0.650	684,000	437,980	0.6403	26.20	26.20	26.61	24.99	26.20	16,967	25.814	3.17%
2001-03-29	0	0.630	0.630	0.640	0.620	0.630	360,000	226,180	0.6283	25.40	25.40	25.80	24.99	25.40	8,930	25.328	-1.56%
2001-03-28	0	0.640	0.630	0.640	0.640	0.640	1,180,000	755,200	0.6400	25.80	25.40	25.80	25.80	25.80	29,270	25.801	1.59%
2001-03-27	0	0.630	0.630	0.640	0.630	0.640	666,000	420,380	0.6312	25.40	25.40	25.80	25.40	25.80	16,520	25.446	-1.56%
2001-03-26	0	0.640	0.630	0.640	0.620	0.640	518,500	328,150	0.6329	25.80	25.40	25.80	24.99	25.80	12,862	25.514	3.23%
2001-03-23	0	0.620	0.620	0.630	0.610	0.620	464,500	287,245	0.6184	24.99	24.99	25.40	24.59	24.99	11,522	24.930	0.00%
2001-03-22	0	0.620	0.620	0.630	0.620	0.640	1,302,000	813,265	0.6246	24.99	24.99	25.40	24.99	25.80	32,297	25.181	-4.62%
2001-03-21	0	0.650	0.640	0.650	0.640	0.650	686,000	440,640	0.6423	26.20	25.80	26.20	25.80	26.20	17,017	25.895	1.56%
2001-03-20	0	0.640	0.640	0.650	0.640	0.650	695,000	450,660	0.6484	25.80	25.80	26.20	25.80	26.20	17,240	26.141	-1.54%
2001-03-19	0	0.650	0.650	0.660	0.650	0.650	600,000	390,000	0.6500	26.20	26.20	26.61	26.20	26.20	14,883	26.204	0.00%
2001-03-16	0	0.650	0.650	0.660	0.640	0.650	558,000	361,600	0.6480	26.20	26.20	26.61	25.80	26.20	13,841	26.124	3.17%
2001-03-15	0	0.630	0.630	0.640	0.620	0.640	1,436,500	909,150	0.6329	25.40	25.40	25.80	24.99	25.80	35,633	25.514	-1.56%
2001-03-14	0	0.640	0.640	0.650	0.630	0.640	2,064,000	1,315,760	0.6375	25.80	25.80	26.20	25.40	25.80	51,198	25.699	0.00%
2001-03-13	0	0.640	0.630	0.640	0.620	0.640	2,865,000	1,786,950	0.6237	25.80	25.40	25.80	24.99	25.80	71,068	25.144	0.00%
2001-03-12	0	0.640	0.640	0.650	0.640	0.650	979,000	630,860	0.6444	25.80	25.80	26.20	25.80	26.20	24,285	25.978	-3.03%
2001-03-09	0	0.660	0.660	0.670	0.640	0.670	1,835,500	1,204,225	0.6561	26.61	26.61	27.01	25.80	27.01	45,530	26.449	3.13%
2001-03-08	0	0.640	0.640	0.650	0.640	0.650	631,000	404,600	0.6412	25.80	25.80	26.20	25.80	26.20	15,652	25.849	-3.03%
2001-03-07	0	0.660	0.650	0.660	0.640	0.660	847,000	554,670	0.6549	26.61	26.20	26.61	25.80	26.61	21,010	26.400	-1.49%
2001-03-06	0	0.670	0.660	0.670	0.650	0.670	1,088,000	722,640	0.6642	27.01	26.61	27.01	26.20	27.01	26,988	26.776	0.00%
2001-03-05	0	0.670	0.660	0.670	0.660	0.670	575,551	383,703	0.6667	27.01	26.61	27.01	26.61	27.01	14,277	26.876	0.00%
2001-03-02	0	0.670	0.660	0.680	0.660	0.680	2,143,335	1,433,634	0.6689	27.01	26.61	27.41	26.61	27.41	53,166	26.965	1.52%
2001-03-01	0	0.660	0.660	0.670	0.660	0.680	1,211,000	810,530	0.6693	26.61	26.61	27.01	26.61	27.41	30,039	26.982	-2.94%
2001-02-28	0	0.680	0.680	0.690	0.670	0.690	2,360,500	1,609,605	0.6819	27.41	27.41	27.82	27.01	27.82	58,553	27.490	0.00%
2001-02-27	0	0.680	0.670	0.680	0.670	0.680	2,962,000	2,003,040	0.6762	27.41	27.01	27.41	27.01	27.41	73,474	27.262	0.00%
2001-02-26	0	0.680	0.680	0.690	0.670	0.680	1,838,500	1,240,640	0.6748	27.41	27.41	27.82	27.01	27.41	45,605	27.204	0.00%
2001-02-23	0	0.680	0.680	0.690	0.670	0.680	2,329,500	1,582,300	0.6792	27.41	27.41	27.82	27.01	27.41	57,784	27.383	1.49%
2001-02-22	0	0.670	0.670	0.680	0.670	0.670	923,000	618,360	0.6699	27.01	27.01	27.41	27.01	27.01	22,895	27.008	-2.90%
2001-02-21	0	0.690	0.680	0.690	0.680	0.690	1,966,802	1,347,985	0.6854	27.82	27.41	27.82	27.41	27.82	48,787	27.630	0.00%
2001-02-20	0	0.690	0.680	0.690	0.680	0.690	1,370,000	935,730	0.6830	27.82	27.41	27.82	27.41	27.82	33,983	27.535	1.47%
2001-02-19	0	0.680	0.670	0.680	0.660	0.680	1,286,018	866,671	0.6739	27.41	27.01	27.41	26.61	27.41	31,900	27.168	0.00%
2001-02-16	0	0.680	0.680	0.690	0.670	0.690	3,212,000	2,176,160	0.6775	27.41	27.41	27.82	27.01	27.82	79,675	27.313	0.00%
2001-02-15	0	0.680	0.680	0.690	0.670	0.680	1,730,215	1,175,875	0.6796	27.41	27.41	27.82	27.01	27.41	42,919	27.398	1.49%
2001-02-14	0	0.670	0.670	0.680	0.660	0.690	3,351,000	2,273,490	0.6785	27.01	27.01	27.41	26.61	27.82	83,123	27.351	1.52%
2001-02-13	0	0.660	0.660	0.670	0.650	0.660	1,611,567	1,060,380	0.6580	26.61	26.61	27.01	26.20	26.61	39,976	26.526	0.00%
2001-02-12	0	0.660	0.650	0.660	0.650	0.660	1,453,500	949,620	0.6533	26.61	26.20	26.61	26.20	26.61	36,055	26.338	1.54%
2001-02-09	0	0.650	0.640	0.650	0.640	0.650	967,000	621,310	0.6425	26.20	25.80	26.20	25.80	26.20	23,987	25.902	1.56%
2001-02-08	0	0.640	0.640	0.650	0.640	0.650	878,000	562,020	0.6401	25.80	25.80	26.20	25.80	26.20	21,779	25.805	0.00%
2001-02-07	0	0.640	0.640	0.650	0.640	0.640	272,653	174,465	0.6399	25.80	25.80	26.20	25.80	25.80	6,763	25.796	-1.54%
2001-02-06	0	0.650	0.640	0.650	0.640	0.650	477,000	305,760	0.6410	26.20	25.80	26.20	25.80	26.20	11,832	25.841	1.56%
2001-02-05	0	0.640	0.640	0.650	0.630	0.650	614,000	392,800	0.6397	25.80	25.80	26.20	25.40	26.20	15,231	25.790	0.00%
2001-02-02	0	0.640	0.630	0.640	0.640	0.650	596,000	381,600	0.6403	25.80	25.40	25.80	25.80	26.20	14,784	25.812	0.00%
2001-02-01	0	0.640	0.640	0.650	0.640	0.660	794,000	516,680	0.6507	25.80	25.80	26.20	25.80	26.61	19,696	26.233	-1.54%
2001-01-31	0	0.650	0.630	0.650	0.640	0.650	296,000	190,200	0.6426	26.20	25.40	26.20	25.80	26.20	7,342	25.904	0.00%
2001-01-30	0	0.650	0.640	0.650	0.640	0.650	602,000	389,000	0.6462	26.20	25.80	26.20	25.80	26.20	14,933	26.050	-1.52%
2001-01-29	0	0.660	0.650	0.660	0.650	0.670	486,000	320,400	0.6593	26.61	26.20	26.61	26.20	27.01	12,055	26.577	-1.49%
2001-01-23	0	0.670	0.650	0.670	0.650	0.670	1,970,000	1,312,880	0.6664	27.01	26.20	27.01	26.20	27.01	48,867	26.867	-1.47%
2001-01-22	0	0.680	0.670	0.680	0.640	0.680	3,578,327	2,356,534	0.6586	27.41	27.01	27.41	25.80	27.41	88,762	26.549	3.03%
2001-01-19	0	0.660	0.650	0.660	0.630	0.660	2,823,000	1,827,460	0.6473	26.61	26.20	26.61	25.40	26.61	70,026	26.097	4.76%
2001-01-18	0	0.630	0.630	0.640	0.610	0.630	1,958,000	1,221,420	0.6238	25.40	25.40	25.80	24.59	25.40	48,569	25.148	3.28%
2001-01-17	0	0.610	0.600	0.610	0.610	0.610	612,000	373,320	0.6100	24.59	24.19	24.59	24.59	24.59	15,181	24.591	-1.61%
2001-01-16	0	0.620	0.610	0.620	0.610	0.630	1,285,000	800,250	0.6228	24.99	24.59	24.99	24.59	25.40	31,875	25.106	0.00%
2001-01-15	0	0.620	0.620	0.630	0.610	0.620	883,000	546,210	0.6186	24.99	24.99	25.40	24.59	24.99	21,903	24.937	0.00%
2001-01-12	0	0.620	0.610	0.620	0.610	0.620	810,000	501,800	0.6195	24.99	24.59	24.99	24.59	24.99	20,092	24.975	1.64%
2001-01-11	0	0.610	0.610	0.620	0.610	0.620	898,500	549,935	0.6121	24.59	24.59	24.99	24.59	24.99	22,288	24.674	0.00%
2001-01-10	0	0.610	0.610	0.620	0.610	0.620	340,000	207,800	0.6112	24.59	24.59	24.99	24.59	24.99	8,434	24.639	-1.61%
2001-01-09	0	0.620	0.610	0.620	0.610	0.630	974,000	606,920	0.6231	24.99	24.59	24.99	24.59	25.40	24,161	25.120	0.00%
2001-01-08	0	0.620	0.620	0.630	0.610	0.620	494,000	304,980	0.6174	24.99	24.99	25.40	24.59	24.99	12,254	24.888	-1.59%
2001-01-05	0	0.630	0.610	0.630	0.610	0.630	2,135,000	1,324,840	0.6205	25.40	24.59	25.40	24.59	25.40	52,960	25.016	3.28%
2001-01-04	0	0.610	0.610	0.620	0.610	0.620	941,500	576,425	0.6122	24.59	24.59	24.99	24.59	24.99	23,354	24.682	0.00%
2001-01-03	0	0.610	0.600	0.620	0.590	0.610	547,500	329,675	0.6021	24.59	24.19	24.99	23.79	24.59	13,581	24.275	-1.61%
2001-01-02	0	0.620	0.610	0.620	0.610	0.620	621,000	380,960	0.6135	24.99	24.59	24.99	24.59	24.99	15,404	24.731	0.00%
2000-12-29	0	0.620	0.600	0.620	0.600	0.620	1,170,253	714,439	0.6105	24.99	24.19	24.99	24.19	24.99	29,029	24.611	3.33%
2000-12-28	0	0.600	0.590	0.600	0.580	0.600	567,000	338,910	0.5977	24.19	23.79	24.19	23.38	24.19	14,065	24.096	1.69%
2000-12-27	0	0.590	0.590	0.600	0.590	0.590	290,000	171,100	0.5900	23.79	23.79	24.19	23.79	23.79	7,194	23.785	-3.28%
2000-12-22	0	0.610	0.590	0.610	0.570	0.610	867,000	509,060	0.5872	24.59	23.79	24.59	22.98	24.59	21,506	23.670	3.39%
2000-12-21	0	0.590	0.580	0.590	0.580	0.590	679,005	394,504	0.5810	23.79	23.38	23.79	23.38	23.79	16,843	23.422	-0.00%
2000-12-20	0	0.610	0.610	0.620	0.610	0.620	1,114,000	684,460	0.6144	23.79	23.79	24.18	23.79	24.18	28,570	23.957	-3.17%
2000-12-19	0	0.630	0.610	0.630	0.620	0.630	520,000	323,760	0.6226	24.56	23.79	24.56	24.18	24.56	13,336	24.277	1.61%
2000-12-18	0	0.620	0.620	0.640	0.620	0.640	921,000	578,760	0.6284	24.18	24.18	24.95	24.18	24.95	23,620	24.503	-1.59%
2000-12-15	0	0.630	0.620	0.630	0.620	0.630	638,000	400,680	0.6280	24.56	24.18	24.56	24.18	24.56	16,362	24.488	0.00%
2000-12-14	0	0.630	0.630	0.640	0.630	0.630	878,380	553,360	0.6300	24.56	24.56	24.95	24.56	24.56	22,527	24.564	0.00%
2000-12-13	0	0.630	0.630	0.640	0.620	0.630	737,000	464,050	0.6296	24.56	24.56	24.95	24.18	24.56	18,901	24.551	1.61%
2000-12-12	0	0.620	0.620	0.630	0.620	0.630	797,795	501,985	0.6292	24.18	24.18	24.56	24.18	24.56	20,461	24.534	-1.59%
2000-12-11	0	0.630	0.630	0.640	0.630	0.640	3,216,000	2,029,200	0.6310	24.56	24.56	24.95	24.56	24.95	82,479	24.603	0.00%
2000-12-08	0	0.630	0.620	0.630	0.630	0.650	3,366,000	2,148,700	0.6384	24.56	24.18	24.56	24.56	25.34	86,326	24.891	-3.08%
2000-12-07	0	0.650	0.640	0.650	0.650	0.670	1,420,000	931,200	0.6558	25.34	24.95	25.34	25.34	26.12	36,418	25.570	-2.99%
2000-12-06	0	0.670	0.660	0.670	0.650	0.680	5,135,613	3,427,354	0.6674	26.12	25.73	26.12	25.34	26.51	131,710	26.022	4.69%
2000-12-05	0	0.640	0.640	0.650	0.640	0.650	862,000	551,840	0.6402	24.95	24.95	25.34	24.95	25.34	22,107	24.962	0.00%
2000-12-04	0	0.640	0.630	0.640	0.630	0.640	1,970,000	1,248,840	0.6339	24.95	24.56	24.95	24.56	24.95	50,523	24.718	0.00%
2000-12-01	0	0.640	0.630	0.640	0.620	0.650	1,196,000	762,600	0.6376	24.95	24.56	24.95	24.18	25.34	30,673	24.862	-1.54%
2000-11-30	0	0.650	0.640	0.650	0.640	0.660	716,169	463,540	0.6472	25.34	24.95	25.34	24.95	25.73	18,367	25.238	-1.52%
2000-11-29	0	0.660	0.650	0.660	0.650	0.660	2,404,000	1,571,980	0.6539	25.73	25.34	25.73	25.34	25.73	61,654	25.497	3.13%
2000-11-28	0	0.640	0.640	0.660	0.640	0.660	778,000	505,190	0.6493	24.95	24.95	25.73	24.95	25.73	19,953	25.319	-1.54%
2000-11-27	0	0.650	0.650	0.660	0.650	0.670	1,310,000	860,960	0.6572	25.34	25.34	25.73	25.34	26.12	33,597	25.626	1.56%
2000-11-24	0	0.640	0.640	0.650	0.640	0.660	630,500	409,400	0.6493	24.95	24.95	25.34	24.95	25.73	16,170	25.318	0.00%
2000-11-23	0	0.640	0.640	0.650	0.630	0.650	874,000	555,560	0.6357	24.95	24.95	25.34	24.56	25.34	22,415	24.785	1.59%
2000-11-22	0	0.630	0.630	0.640	0.630	0.640	541,500	345,670	0.6384	24.56	24.56	24.95	24.56	24.95	13,887	24.891	-1.56%
2000-11-21	0	0.640	0.640	0.650	0.630	0.630	3,500	2,130	0.6086	24.95	24.95	25.34	24.56	24.56	90	23.729	0.00%
2000-11-20	0	0.640	0.640	0.650	0.620	0.640	116,000	73,680	0.6352	24.95	24.95	25.34	24.18	24.95	2,975	24.767	0.00%
2000-11-17	0	0.640	0.640	0.650	0.640	0.640	365,000	233,560	0.6399	24.95	24.95	25.34	24.95	24.95	9,361	24.951	0.00%
2000-11-16	0	0.640	0.640	0.660	0.640	0.650	86,500	55,535	0.6420	24.95	24.95	25.73	24.95	25.34	2,218	25.034	-1.54%
2000-11-15	0	0.650	0.650	0.660	0.650	0.680	609,194	402,273	0.6603	25.34	25.34	25.73	25.34	26.51	15,624	25.748	-1.52%
2000-11-14	0	0.660	0.650	0.660	0.630	0.660	831,000	531,000	0.6390	25.73	25.34	25.73	24.56	25.73	21,312	24.915	3.13%
2000-11-13	0	0.640	0.630	0.640	0.630	0.640	618,000	392,420	0.6350	24.95	24.56	24.95	24.56	24.95	15,849	24.759	-3.03%
2000-11-10	0	0.660	0.660	0.670	0.660	0.670	1,040,000	687,800	0.6613	25.73	25.73	26.12	25.73	26.12	26,672	25.787	0.00%
2000-11-09	0	0.660	0.660	0.670	0.650	0.660	778,500	509,150	0.6540	25.73	25.73	26.12	25.34	25.73	19,966	25.501	0.00%
2000-11-08	0	0.660	0.660	0.670	0.660	0.690	1,270,000	858,600	0.6761	25.73	25.73	26.12	25.73	26.90	32,571	26.361	0.00%
2000-11-07	0	0.660	0.660	0.670	0.660	0.690	774,000	521,400	0.6736	25.73	25.73	26.12	25.73	26.90	19,850	26.267	-4.35%
2000-11-06	0	0.690	0.690	0.700	0.690	0.700	1,449,500	1,005,880	0.6939	26.90	26.90	27.29	26.90	27.29	37,174	27.058	1.47%
2000-11-03	0	0.680	0.680	0.690	0.670	0.690	2,154,000	1,457,000	0.6764	26.51	26.51	26.90	26.12	26.90	55,242	26.375	3.03%
2000-11-02	0	0.660	0.650	0.660	0.640	0.670	1,864,000	1,220,140	0.6546	25.73	25.34	25.73	24.95	26.12	47,805	25.523	4.76%
2000-11-01	0	0.630	0.630	0.640	0.620	0.650	3,057,380	1,940,820	0.6348	24.56	24.56	24.95	24.18	25.34	78,411	24.752	3.28%
2000-10-31	0	0.610	0.610	0.620	0.590	0.630	1,527,500	930,655	0.6093	23.79	23.79	24.18	23.01	24.56	39,175	23.756	1.67%
2000-10-30	0	0.600	0.600	0.610	0.600	0.610	599,000	359,590	0.6003	23.40	23.40	23.79	23.40	23.79	15,362	23.408	-1.64%
2000-10-27	0	0.610	0.600	0.610	0.590	0.620	880,000	528,520	0.6006	23.79	23.40	23.79	23.01	24.18	22,569	23.418	0.00%
2000-10-26	0	0.610	0.610	0.620	0.590	0.610	1,162,000	703,560	0.6055	23.79	23.79	24.18	23.01	23.79	29,801	23.609	1.67%
2000-10-25	0	0.600	0.590	0.610	0.600	0.620	1,182,000	716,036	0.6058	23.40	23.01	23.79	23.40	24.18	30,314	23.621	0.00%
2000-10-24	0	0.600	0.600	0.610	0.600	0.620	872,000	529,100	0.6068	23.40	23.40	23.79	23.40	24.18	22,364	23.659	-3.23%
2000-10-23	0	0.620	0.610	0.620	0.600	0.620	768,000	469,260	0.6110	24.18	23.79	24.18	23.40	24.18	19,696	23.825	3.33%
2000-10-20	0	0.600	0.600	0.610	0.600	0.620	832,500	510,725	0.6135	23.40	23.40	23.79	23.40	24.18	21,351	23.921	-1.64%
2000-10-19	0	0.610	0.600	0.610	0.590	0.620	2,809,375	1,682,899	0.5990	23.79	23.40	23.79	23.01	24.18	72,050	23.357	-3.17%
2000-10-18	0	0.630	0.630	0.640	0.620	0.640	1,258,000	791,400	0.6291	24.56	24.56	24.95	24.18	24.95	32,263	24.530	-4.55%
2000-10-17	0	0.660	0.650	0.660	0.630	0.660	717,500	467,340	0.6513	25.73	25.34	25.73	24.56	25.73	18,401	25.397	0.00%
2000-10-16	0	0.660	0.650	0.660	0.650	0.670	1,157,000	762,385	0.6589	25.73	25.34	25.73	25.34	26.12	29,673	25.693	3.13%
2000-10-13	0	0.640	0.640	0.650	0.620	0.640	1,103,000	693,060	0.6283	24.95	24.95	25.34	24.18	24.95	28,288	24.500	-1.54%
2000-10-12	0	0.650	0.650	0.660	0.640	0.650	1,311,000	846,520	0.6457	25.34	25.34	25.73	24.95	25.34	33,622	25.177	-1.52%
2000-10-11	0	0.660	0.650	0.670	0.650	0.670	1,689,000	1,102,340	0.6527	25.73	25.34	26.12	25.34	26.12	43,317	25.448	-1.49%
2000-10-10	0	0.670	0.660	0.670	0.660	0.670	1,142,996	755,833	0.6613	26.12	25.73	26.12	25.73	26.12	29,314	25.784	1.52%
2000-10-09	0	0.660	0.660	0.670	0.660	0.670	1,029,500	685,395	0.6658	25.73	25.73	26.12	25.73	26.12	26,403	25.959	-1.49%
2000-10-05	0	0.670	0.670	0.680	0.660	0.680	517,500	348,945	0.6743	26.12	26.12	26.51	25.73	26.51	13,272	26.292	0.00%
2000-10-04	0	0.670	0.670	0.680	0.670	0.680	230,260	156,056	0.6777	26.12	26.12	26.51	26.12	26.51	5,905	26.426	-1.47%
2000-10-03	0	0.680	0.670	0.690	0.680	0.700	266,000	181,780	0.6834	26.51	26.12	26.90	26.51	27.29	6,822	26.646	-1.45%
2000-09-29	0	0.690	0.680	0.690	0.680	0.690	576,000	394,980	0.6857	26.90	26.51	26.90	26.51	26.90	14,772	26.738	0.00%
2000-09-28	0	0.690	0.680	0.690	0.680	0.690	559,000	381,870	0.6831	26.90	26.51	26.90	26.51	26.90	14,336	26.637	1.47%
2000-09-27	0	0.680	0.680	0.690	0.660	0.690	833,000	560,980	0.6734	26.51	26.51	26.90	25.73	26.90	21,363	26.259	1.49%
2000-09-26	0	0.670	0.670	0.680	0.660	0.670	710,000	473,400	0.6668	26.12	26.12	26.51	25.73	26.12	18,209	25.998	0.00%
2000-09-25	0	0.670	0.670	0.680	0.670	0.690	826,250	558,138	0.6755	26.12	26.12	26.51	26.12	26.90	21,190	26.339	1.52%
2000-09-22	0	0.660	0.660	0.670	0.660	0.680	3,062,755	2,065,676	0.6745	25.73	25.73	26.12	25.73	26.51	78,548	26.298	-4.35%
2000-09-21	0	0.690	0.690	0.700	0.680	0.690	1,394,000	951,940	0.6829	26.90	26.90	27.29	26.51	26.90	35,751	26.627	-1.43%
2000-09-20	0	0.700	0.690	0.700	0.700	0.710	1,174,000	822,260	0.7004	27.29	26.90	27.29	27.29	27.68	30,109	27.310	0.00%
2000-09-19	0	0.700	0.690	0.700	0.680	0.700	3,648,000	2,529,580	0.6934	27.29	26.90	27.29	26.51	27.29	93,558	27.038	0.00%
2000-09-18	0	0.700	0.700	0.710	0.700	0.720	1,778,875	1,256,909	0.7066	27.29	27.29	27.68	27.29	28.07	45,622	27.551	-4.11%
2000-09-15	0	0.730	0.730	0.740	0.720	0.730	1,821,500	1,328,605	0.7294	28.46	28.46	28.85	28.07	28.46	46,715	28.441	0.00%
2000-09-14	0	0.730	0.720	0.730	0.710	0.730	2,195,000	1,576,000	0.7180	28.46	28.07	28.46	27.68	28.46	56,294	27.996	1.39%
2000-09-12	0	0.720	0.710	0.720	0.700	0.720	2,788,000	1,963,040	0.7041	28.07	27.68	28.07	27.29	28.07	71,502	27.454	0.00%
2000-09-11	0	0.720	0.720	0.730	0.720	0.740	1,909,000	1,389,530	0.7279	28.07	28.07	28.46	28.07	28.85	48,959	28.382	-1.37%
2000-09-08	0	0.730	0.730	0.740	0.730	0.740	494,500	363,360	0.7348	28.46	28.46	28.85	28.46	28.85	12,682	28.651	-2.67%
2000-09-07	0	0.750	0.740	0.750	0.740	0.750	1,087,000	804,540	0.7401	29.24	28.85	29.24	28.85	29.24	27,878	28.860	1.35%
2000-09-06	0	0.740	0.740	0.750	0.740	0.750	804,500	595,630	0.7404	28.85	28.85	29.24	28.85	29.24	20,632	28.869	-1.33%
2000-09-05	0	0.750	0.740	0.750	0.740	0.760	1,080,294	814,701	0.7541	29.24	28.85	29.24	28.85	29.63	27,706	29.406	0.00%
2000-09-04	0	0.750	0.750	0.760	0.750	0.770	910,000	686,240	0.7541	29.24	29.24	29.63	29.24	30.02	23,338	29.404	0.00%
2000-09-01	0	0.750	0.750	0.770	0.750	0.760	758,000	575,440	0.7592	29.24	29.24	30.02	29.24	29.63	19,440	29.601	0.00%
2000-08-31	0	0.750	0.750	0.760	0.750	0.770	814,000	619,040	0.7605	29.24	29.24	29.63	29.24	30.02	20,876	29.653	-2.60%
2000-08-30	0	0.770	0.770	0.780	0.760	0.770	1,315,500	1,011,045	0.7686	30.02	30.02	30.41	29.63	30.02	33,738	29.968	1.32%
2000-08-29	0	0.760	0.760	0.770	0.760	0.780	910,000	698,820	0.7679	29.63	29.63	30.02	29.63	30.41	23,338	29.943	-1.30%
2000-08-28	0	0.770	0.750	0.770	0.760	0.770	546,000	415,320	0.7607	30.02	29.24	30.02	29.63	30.02	14,003	29.660	1.32%
2000-08-25	0	0.760	0.760	0.770	0.760	0.780	1,670,500	1,277,635	0.7648	29.63	29.63	30.02	29.63	30.41	42,842	29.822	-1.30%
2000-08-24	0	0.770	0.770	0.780	0.770	0.780	1,730,000	1,343,400	0.7765	30.02	30.02	30.41	30.02	30.41	44,368	30.278	0.00%
2000-08-23	0	0.770	0.770	0.780	0.770	0.800	2,697,500	2,119,815	0.7858	30.02	30.02	30.41	30.02	31.19	69,181	30.642	-3.75%
2000-08-22	0	0.850	0.840	0.850	0.840	0.850	5,406,500	4,587,235	0.8485	31.19	30.83	31.19	30.83	31.19	147,323	31.137	1.19%
2000-08-21	0	0.840	0.840	0.850	0.830	0.850	656,000	551,260	0.8403	30.83	30.83	31.19	30.46	31.19	17,875	30.839	0.00%
2000-08-18	0	0.840	0.840	0.850	0.840	0.860	2,282,000	1,926,760	0.8443	30.83	30.83	31.19	30.83	31.56	62,183	30.985	-1.18%
2000-08-17	0	0.850	0.830	0.850	0.830	0.850	1,574,000	1,325,580	0.8422	31.19	30.46	31.19	30.46	31.19	42,890	30.906	1.19%
2000-08-16	0	0.840	0.840	0.850	0.840	0.840	1,137,000	955,040	0.8400	30.83	30.83	31.19	30.83	30.83	30,982	30.825	1.20%
2000-08-15	0	0.830	0.830	0.840	0.830	0.830	358,000	297,140	0.8300	30.46	30.46	30.83	30.46	30.46	9,755	30.460	1.22%
2000-08-14	0	0.820	0.820	0.830	0.820	0.840	644,000	533,960	0.8291	30.09	30.09	30.46	30.09	30.83	17,549	30.428	-2.38%
2000-08-11	0	0.840	0.830	0.840	0.830	0.840	436,000	363,900	0.8346	30.83	30.46	30.83	30.46	30.83	11,881	30.630	1.20%
2000-08-10	0	0.830	0.830	0.840	0.820	0.840	1,628,500	1,360,080	0.8352	30.46	30.46	30.83	30.09	30.83	44,375	30.649	0.00%
2000-08-09	0	0.830	0.830	0.840	0.830	0.840	698,000	580,860	0.8322	30.46	30.46	30.83	30.46	30.83	19,020	30.539	-1.19%
2000-08-08	0	0.840	0.840	0.850	0.840	0.860	2,263,000	1,913,770	0.8457	30.83	30.83	31.19	30.83	31.56	61,665	31.035	0.00%
2000-08-07	0	0.840	0.840	0.850	0.810	0.860	6,285,000	5,293,920	0.8423	30.83	30.83	31.19	29.73	31.56	171,261	30.911	2.44%
2000-08-04	0	0.820	0.820	0.830	0.810	0.820	1,543,000	1,256,820	0.8145	30.09	30.09	30.46	29.73	30.09	42,046	29.892	0.00%
2000-08-03	0	0.820	0.820	0.830	0.810	0.820	620,000	506,400	0.8168	30.09	30.09	30.46	29.73	30.09	16,895	29.974	0.00%
2000-08-02	0	0.820	0.820	0.830	0.810	0.820	1,215,000	988,700	0.8137	30.09	30.09	30.46	29.73	30.09	33,108	29.863	0.00%
2000-08-01	0	0.820	0.810	0.820	0.810	0.830	1,036,500	848,230	0.8184	30.09	29.73	30.09	29.73	30.46	28,244	30.032	1.23%
2000-07-31	0	0.810	0.810	0.820	0.790	0.820	2,219,500	1,781,275	0.8026	29.73	29.73	30.09	28.99	30.09	60,480	29.452	1.25%
2000-07-28	0	0.800	0.800	0.810	0.800	0.820	6,428,000	5,202,320	0.8093	29.36	29.36	29.73	29.36	30.09	175,158	29.701	-3.61%
2000-07-27	0	0.830	0.830	0.840	0.820	0.830	1,812,000	1,503,210	0.8296	30.46	30.46	30.83	30.09	30.46	49,376	30.444	0.00%
2000-07-26	0	0.830	0.830	0.840	0.830	0.830	913,000	757,740	0.8299	30.46	30.46	30.83	30.46	30.46	24,879	30.458	0.00%
2000-07-25	0	0.830	0.830	0.840	0.830	0.840	1,510,000	1,253,600	0.8302	30.46	30.46	30.83	30.46	30.83	41,146	30.467	0.00%
2000-07-24	0	0.830	0.830	0.840	0.830	0.860	2,172,500	1,825,680	0.8404	30.46	30.46	30.83	30.46	31.56	59,199	30.840	-1.19%
2000-07-21	0	0.840	0.840	0.850	0.830	0.860	4,586,500	3,878,015	0.8455	30.83	30.83	31.19	30.46	31.56	124,979	31.029	1.20%
2000-07-20	0	0.830	0.830	0.840	0.810	0.840	2,008,000	1,657,280	0.8253	30.46	30.46	30.83	29.73	30.83	54,716	30.289	0.00%
2000-07-19	0	0.830	0.820	0.830	0.820	0.840	518,000	430,200	0.8305	30.46	30.09	30.46	30.09	30.83	14,115	30.478	1.22%
2000-07-18	0	0.820	0.810	0.820	0.810	0.830	1,316,000	1,081,060	0.8215	30.09	29.73	30.09	29.73	30.46	35,860	30.147	0.00%
2000-07-17	0	0.820	0.820	0.830	0.820	0.830	1,105,500	907,390	0.8208	30.09	30.09	30.46	30.09	30.46	30,124	30.122	-1.20%
2000-07-14	0	0.830	0.830	0.840	0.820	0.840	2,633,500	2,176,580	0.8265	30.46	30.46	30.83	30.09	30.83	71,761	30.331	2.47%
2000-07-13	0	0.810	0.810	0.830	0.810	0.850	6,162,000	5,104,740	0.8284	29.73	29.73	30.46	29.73	31.19	167,910	30.402	-2.41%
2000-07-12	0	0.830	0.830	0.840	0.830	0.850	4,166,000	3,465,880	0.8319	30.46	30.46	30.83	30.46	31.19	113,520	30.531	0.00%
2000-07-11	0	0.830	0.830	0.840	0.830	0.860	4,184,000	3,505,160	0.8378	30.46	30.46	30.83	30.46	31.56	114,011	30.744	-3.49%
2000-07-10	0	0.860	0.850	0.860	0.850	0.900	10,450,000	9,198,245	0.8802	31.56	31.19	31.56	31.19	33.03	284,754	32.302	1.18%
2000-07-07	0	0.850	0.840	0.850	0.830	0.890	13,592,000	11,828,595	0.8703	31.19	30.83	31.19	30.46	32.66	370,371	31.937	2.41%
2000-07-06	0	0.830	0.820	0.830	0.820	0.830	2,570,000	2,126,300	0.8274	30.46	30.09	30.46	30.09	30.46	70,031	30.362	0.00%
2000-07-05	0	0.830	0.830	0.840	0.810	0.830	4,373,000	3,581,050	0.8189	30.46	30.46	30.83	29.73	30.46	119,161	30.052	3.75%
2000-07-04	0	0.800	0.800	0.810	0.790	0.810	1,597,000	1,278,310	0.8004	29.36	29.36	29.73	28.99	29.73	43,517	29.375	1.27%
2000-07-03	0	0.790	0.780	0.790	0.780	0.800	2,968,000	2,336,700	0.7873	28.99	28.62	28.99	28.62	29.36	80,876	28.892	-1.25%
2000-06-30	0	0.800	0.790	0.800	0.780	0.800	4,255,500	3,359,035	0.7893	29.36	28.99	29.36	28.62	29.36	115,959	28.967	1.27%
2000-06-29	0	0.790	0.790	0.800	0.790	0.800	2,744,000	2,191,400	0.7986	28.99	28.99	29.36	28.99	29.36	74,772	29.308	0.00%
2000-06-28	0	0.790	0.790	0.800	0.790	0.820	5,794,000	4,637,130	0.8003	28.99	28.99	29.36	28.99	30.09	157,882	29.371	-3.66%
2000-06-27	0	0.820	0.820	0.830	0.820	0.860	4,234,000	3,511,310	0.8293	30.09	30.09	30.46	30.09	31.56	115,373	30.434	-2.38%
2000-06-26	0	0.840	0.840	0.850	0.830	0.870	6,456,000	5,467,960	0.8470	30.83	30.83	31.19	30.46	31.93	175,921	31.082	-2.33%
2000-06-23	0	0.860	0.860	0.870	0.860	0.890	12,403,000	10,839,150	0.8739	31.56	31.56	31.93	31.56	32.66	337,972	32.071	-1.15%
2000-06-22	0	0.870	0.850	0.870	0.860	0.910	19,563,000	17,245,530	0.8815	31.93	31.19	31.93	31.56	33.40	533,077	32.351	-3.33%
2000-06-21	0	0.900	0.900	0.910	0.860	0.920	34,320,000	31,062,195	0.9051	33.03	33.03	33.40	31.56	33.76	935,193	33.215	5.88%
2000-06-20	0	0.850	0.840	0.850	0.830	0.860	3,283,000	2,766,070	0.8425	31.19	30.83	31.19	30.46	31.56	89,459	30.920	1.19%
2000-06-19	0	0.840	0.840	0.850	0.840	0.860	1,396,000	1,183,720	0.8479	30.83	30.83	31.19	30.83	31.56	38,040	31.118	0.00%
2000-06-16	0	0.840	0.830	0.840	0.830	0.850	2,346,000	1,971,260	0.8403	30.83	30.46	30.83	30.46	31.19	63,927	30.836	1.20%
2000-06-15	0	0.830	0.830	0.840	0.830	0.860	2,900,000	2,452,880	0.8458	30.46	30.46	30.83	30.46	31.56	79,023	31.040	-2.35%
2000-06-14	0	0.850	0.850	0.860	0.840	0.870	4,049,750	3,452,570	0.8525	31.19	31.19	31.56	30.83	31.93	110,353	31.287	0.00%
2000-06-13	0	0.850	0.850	0.860	0.850	0.890	7,324,193	6,274,434	0.8567	31.19	31.19	31.56	31.19	32.66	199,579	31.438	-4.49%
2000-06-12	0	0.890	0.880	0.890	0.800	0.890	26,181,250	22,564,435	0.8619	32.66	32.29	32.66	29.36	32.66	713,419	31.629	14.10%
2000-06-09	0	0.780	0.780	0.790	0.760	0.790	1,680,500	1,316,235	0.7832	28.62	28.62	28.99	27.89	28.99	45,792	28.744	2.63%
2000-06-08	0	0.760	0.760	0.770	0.760	0.780	1,033,500	800,585	0.7746	27.89	27.89	28.26	27.89	28.62	28,162	28.428	-2.56%
2000-06-07	0	0.780	0.780	0.790	0.780	0.800	2,515,000	1,985,060	0.7893	28.62	28.62	28.99	28.62	29.36	68,532	28.966	-1.27%
2000-06-05	0	0.790	0.790	0.800	0.750	0.810	8,073,000	6,312,060	0.7819	28.99	28.99	29.36	27.52	29.73	219,983	28.693	6.76%
2000-06-02	0	0.740	0.740	0.750	0.730	0.750	2,547,500	1,880,535	0.7382	27.16	27.16	27.52	26.79	27.52	69,417	27.090	2.78%
2000-06-01	0	0.720	0.710	0.720	0.680	0.720	2,006,281	1,407,605	0.7016	26.42	26.06	26.42	24.95	26.42	54,670	25.747	4.35%
2000-05-31	0	0.690	0.690	0.700	0.670	0.700	2,260,000	1,552,260	0.6868	25.32	25.32	25.69	24.59	25.69	61,583	25.206	1.47%
2000-05-30	0	0.680	0.670	0.680	0.670	0.700	1,612,000	1,101,520	0.6833	24.95	24.59	24.95	24.59	25.69	43,926	25.077	-2.86%
2000-05-29	0	0.700	0.700	0.710	0.680	0.700	944,000	649,460	0.6880	25.69	25.69	26.06	24.95	25.69	25,723	25.248	2.94%
2000-05-26	0	0.680	0.670	0.680	0.670	0.700	4,537,000	3,118,160	0.6873	24.95	24.59	24.95	24.59	25.69	123,630	25.222	-5.56%
2000-05-25	0	0.720	0.700	0.720	0.700	0.760	6,344,500	4,582,155	0.7222	26.42	25.69	26.42	25.69	27.89	172,883	26.504	-2.70%
2000-05-24	0	0.740	0.730	0.740	0.720	0.740	1,616,000	1,184,640	0.7331	27.16	26.79	27.16	26.42	27.16	44,035	26.902	-1.33%
2000-05-23	0	0.750	0.740	0.750	0.740	0.760	2,438,000	1,829,590	0.7504	27.52	27.16	27.52	27.16	27.89	66,434	27.540	0.00%
2000-05-22	0	0.750	0.750	0.760	0.750	0.770	2,259,500	1,718,810	0.7607	27.52	27.52	27.89	27.52	28.26	61,570	27.917	-3.85%
2000-05-19	0	0.780	0.770	0.780	0.770	0.780	1,678,000	1,298,420	0.7738	28.62	28.26	28.62	28.26	28.62	45,724	28.397	1.30%
2000-05-18	0	0.770	0.770	0.780	0.760	0.790	6,799,000	5,260,630	0.7737	28.26	28.26	28.62	27.89	28.99	185,267	28.395	-1.28%
2000-05-17	0	0.780	0.780	0.800	0.780	0.800	6,269,500	4,932,495	0.7867	28.62	28.62	29.36	28.62	29.36	170,839	28.872	0.00%
2000-05-16	0	0.780	0.780	0.800	0.770	0.800	3,091,000	2,451,800	0.7932	28.62	28.62	29.36	28.26	29.36	84,227	29.109	-2.50%
2000-05-15	0	0.800	0.790	0.800	0.770	0.810	2,196,000	1,760,060	0.8015	29.36	28.99	29.36	28.26	29.73	59,839	29.413	3.90%
2000-05-12	0	0.770	0.770	0.780	0.740	0.780	1,867,500	1,426,550	0.7639	28.26	28.26	28.62	27.16	28.62	50,888	28.033	1.32%
2000-05-10	0	0.760	0.750	0.760	0.750	0.760	1,508,000	1,140,360	0.7562	27.89	27.52	27.89	27.52	27.89	41,092	27.752	-1.30%
2000-05-09	0	0.770	0.770	0.780	0.760	0.780	440,000	339,460	0.7715	28.26	28.26	28.62	27.89	28.62	11,990	28.313	-1.28%
2000-05-08	0	0.780	0.780	0.790	0.780	0.810	924,000	734,600	0.7950	28.62	28.62	28.99	28.62	29.73	25,178	29.176	-6.02%
2000-05-05	0	0.830	0.820	0.830	0.810	0.840	4,306,500	3,552,795	0.8250	30.46	30.09	30.46	29.73	30.83	117,349	30.276	3.75%
2000-05-04	0	0.800	0.800	0.820	0.800	0.810	2,631,000	2,113,695	0.8034	29.36	29.36	30.09	29.36	29.73	71,693	29.483	-1.23%
2000-05-03	0	0.810	0.800	0.810	0.780	0.830	3,082,000	2,465,480	0.8000	29.73	29.36	29.73	28.62	30.46	83,982	29.357	3.85%
2000-05-02	0	0.780	0.780	0.790	0.770	0.790	1,437,500	1,125,490	0.7829	28.62	28.62	28.99	28.26	28.99	39,171	28.733	1.30%
2000-04-28	0	0.770	0.770	0.780	0.760	0.790	566,500	436,840	0.7711	28.26	28.26	28.62	27.89	28.99	15,437	28.299	-1.28%
2000-04-27	0	0.780	0.780	0.790	0.750	0.780	2,265,500	1,743,400	0.7695	28.62	28.62	28.99	27.52	28.62	61,733	28.241	1.30%
2000-04-26	0	0.770	0.750	0.770	0.740	0.770	2,744,000	2,090,520	0.7619	28.26	27.52	28.26	27.16	28.26	74,772	27.959	5.48%
2000-04-25	0	0.730	0.730	0.740	0.730	0.750	1,103,000	816,910	0.7406	26.79	26.79	27.16	26.79	27.52	30,056	27.180	-2.67%
2000-04-20	0	0.750	0.740	0.750	0.740	0.760	1,723,500	1,297,535	0.7528	27.52	27.16	27.52	27.16	27.89	46,964	27.628	-2.60%
2000-04-19	0	0.770	0.750	0.770	0.750	0.770	3,266,000	2,484,390	0.7607	28.26	27.52	28.26	27.52	28.26	88,996	27.916	2.67%
2000-04-18	0	0.750	0.740	0.750	0.730	0.750	3,987,289	2,956,124	0.7414	27.52	27.16	27.52	26.79	27.52	108,651	27.208	4.17%
2000-04-17	0	0.720	0.720	0.730	0.710	0.750	11,176,000	8,257,360	0.7388	26.42	26.42	26.79	26.06	27.52	304,537	27.114	-7.69%
2000-04-14	0	0.780	0.780	0.790	0.780	0.800	6,377,500	5,064,760	0.7942	28.62	28.62	28.99	28.62	29.36	173,782	29.144	-2.50%
2000-04-13	0	0.800	0.800	0.810	0.770	0.830	11,515,000	9,252,910	0.8036	29.36	29.36	29.73	28.26	30.46	313,775	29.489	0.00%
2000-04-12	0	0.800	0.790	0.800	0.780	0.800	5,518,500	4,378,940	0.7935	29.36	28.99	29.36	28.62	29.36	150,375	29.120	2.56%
2000-04-11	0	0.780	0.780	0.790	0.760	0.790	9,682,000	7,488,140	0.7734	28.62	28.62	28.99	27.89	28.99	263,827	28.383	0.00%
2000-04-10	0	0.780	0.770	0.780	0.770	0.790	5,539,500	4,306,155	0.7774	28.62	28.26	28.62	28.26	28.99	150,947	28.528	0.00%
2000-04-07	0	0.780	0.780	0.790	0.770	0.790	4,604,000	3,589,980	0.7798	28.62	28.62	28.99	28.26	28.99	125,455	28.616	1.30%
2000-04-06	0	0.770	0.760	0.770	0.760	0.770	7,121,500	5,477,700	0.7692	28.26	27.89	28.26	27.89	28.26	194,055	28.228	1.32%
2000-04-05	0	0.760	0.770	0.780	0.750	0.790	7,275,500	5,577,430	0.7666	27.89	28.26	28.62	27.52	28.99	198,252	28.133	-3.80%
2000-04-03	0	0.790	0.790	0.800	0.780	0.810	2,766,000	2,188,920	0.7914	28.99	28.99	29.36	28.62	29.73	75,371	29.042	-2.47%
2000-03-31	0	0.810	0.800	0.810	0.800	0.810	3,550,000	2,855,455	0.8044	29.73	29.36	29.73	29.36	29.73	96,735	29.518	1.25%
2000-03-30	0	0.800	0.800	0.810	0.800	0.820	3,700,000	3,003,300	0.8117	29.36	29.36	29.73	29.36	30.09	100,822	29.788	-2.44%
2000-03-29	0	0.820	0.820	0.830	0.800	0.840	7,282,000	5,952,335	0.8174	30.09	30.09	30.46	29.36	30.83	198,429	29.997	2.50%
2000-03-28	0	0.800	0.800	0.810	0.790	0.810	3,660,500	2,915,490	0.7965	29.36	29.36	29.73	28.99	29.73	99,746	29.229	1.27%
2000-03-27	0	0.790	0.790	0.810	0.790	0.810	6,038,500	4,842,865	0.8020	28.99	28.99	29.73	28.99	29.73	164,544	29.432	0.00%
2000-03-24	0	0.790	0.790	0.800	0.790	0.810	4,141,000	3,308,895	0.7991	28.99	28.99	29.36	28.99	29.73	112,839	29.324	0.00%
2000-03-23	0	0.790	0.790	0.800	0.780	0.800	4,932,000	3,904,830	0.7917	28.99	28.99	29.36	28.62	29.36	134,393	29.055	0.00%
2000-03-22	0	0.790	0.780	0.790	0.790	0.800	3,898,000	3,084,420	0.7913	28.99	28.62	28.99	28.99	29.36	106,217	29.039	1.28%
2000-03-21	0	0.780	0.780	0.790	0.780	0.820	5,702,000	4,523,980	0.7934	28.62	28.62	28.99	28.62	30.09	155,375	29.117	-1.27%
2000-03-20	0	0.790	0.790	0.800	0.770	0.800	4,622,500	3,614,365	0.7819	28.99	28.99	29.36	28.26	29.36	125,960	28.695	-1.25%
2000-03-17	0	0.800	0.790	0.800	0.790	0.820	8,921,500	7,114,905	0.7975	29.36	28.99	29.36	28.99	30.09	243,104	29.267	0.00%
2000-03-16	0	0.800	0.800	0.810	0.800	0.820	5,118,000	4,136,505	0.8082	29.36	29.36	29.73	29.36	30.09	139,462	29.661	-1.23%
2000-03-15	0	0.810	0.810	0.820	0.800	0.830	7,823,500	6,364,845	0.8136	29.73	29.73	30.09	29.36	30.46	213,184	29.856	-2.41%
2000-03-14	0	0.830	0.830	0.840	0.820	0.860	4,877,000	4,046,390	0.8297	30.46	30.46	30.83	30.09	31.56	132,894	30.448	-1.19%
2000-03-13	0	0.840	0.840	0.850	0.820	0.860	7,462,500	6,228,255	0.8346	30.83	30.83	31.19	30.09	31.56	203,347	30.629	0.00%
2000-03-10	0	0.840	0.830	0.840	0.830	0.860	8,143,500	6,861,255	0.8425	30.83	30.46	30.83	30.46	31.56	221,904	30.920	-1.18%
2000-03-09	0	0.850	0.840	0.860	0.830	0.900	7,100,500	6,021,920	0.8481	31.19	30.83	31.56	30.46	33.03	193,483	31.124	-1.16%
2000-03-08	0	0.860	0.850	0.870	0.820	0.890	17,809,000	15,405,115	0.8650	31.56	31.19	31.93	30.09	32.66	485,281	31.745	1.18%
2000-03-07	0	0.850	0.840	0.850	0.820	0.850	8,630,500	7,213,100	0.8358	31.19	30.83	31.19	30.09	31.19	235,174	30.671	3.66%
2000-03-06	0	0.820	0.820	0.830	0.820	0.850	4,961,000	4,116,095	0.8297	30.09	30.09	30.46	30.09	31.19	135,183	30.448	0.00%
2000-03-03	0	0.820	0.820	0.830	0.810	0.840	6,343,500	5,240,735	0.8262	30.09	30.09	30.46	29.73	30.83	172,855	30.319	1.23%
2000-03-02	0	0.810	0.800	0.810	0.810	0.830	8,182,500	6,657,560	0.8136	29.73	29.36	29.73	29.73	30.46	222,967	29.859	0.00%
2000-03-01	0	0.810	0.810	0.820	0.800	0.860	6,391,877	5,259,795	0.8229	29.73	29.73	30.09	29.36	31.56	174,174	30.199	-2.41%
2000-02-29	0	0.830	0.820	0.830	0.810	0.830	4,976,000	4,114,540	0.8269	30.46	30.09	30.46	29.73	30.46	135,592	30.345	3.75%
2000-02-28	0	0.800	0.800	0.810	0.790	0.820	11,009,350	8,879,481	0.8065	29.36	29.36	29.73	28.99	30.09	299,996	29.599	-4.76%
2000-02-25	0	0.840	0.830	0.840	0.820	0.850	5,933,500	4,947,670	0.8339	30.83	30.46	30.83	30.09	31.19	161,683	30.601	0.00%
2000-02-24	0	0.840	0.840	0.860	0.830	0.880	6,927,000	5,911,410	0.8534	30.83	30.83	31.56	30.46	32.29	188,755	31.318	-1.18%
2000-02-23	0	0.850	0.850	0.860	0.840	0.860	8,219,500	7,024,380	0.8546	31.19	31.19	31.56	30.83	31.56	223,975	31.362	1.19%
2000-02-22	0	0.840	0.830	0.840	0.810	0.870	16,033,500	13,509,515	0.8426	30.83	30.46	30.83	29.73	31.93	436,900	30.921	-2.33%
2000-02-21	0	0.860	0.860	0.870	0.860	0.900	11,454,500	10,087,365	0.8806	31.56	31.56	31.93	31.56	33.03	312,126	32.318	-3.37%
2000-02-18	0	0.890	0.890	0.900	0.890	0.980	44,081,397	41,653,502	0.9449	32.66	32.66	33.03	32.66	35.96	1,201,184	34.677	-4.30%
2000-02-17	0	0.930	0.930	0.940	0.880	0.940	42,500,897	38,739,032	0.9115	34.13	34.13	34.50	32.29	34.50	1,158,116	33.450	6.90%
2000-02-16	0	0.870	0.870	0.880	0.860	0.890	15,371,000	13,394,475	0.8714	31.93	31.93	32.29	31.56	32.66	418,848	31.979	1.16%
2000-02-15	0	0.860	0.850	0.860	0.820	0.870	8,800,000	7,523,490	0.8549	31.56	31.19	31.56	30.09	31.93	239,793	31.375	3.61%
2000-02-14	0	0.830	0.830	0.840	0.830	0.870	9,504,000	8,071,460	0.8493	30.46	30.46	30.83	30.46	31.93	258,977	31.167	-3.49%
2000-02-11	0	0.860	0.850	0.860	0.850	0.890	10,222,500	8,902,650	0.8709	31.56	31.19	31.56	31.19	32.66	278,555	31.960	-2.27%
2000-02-10	0	0.880	0.870	0.880	0.840	0.900	12,107,000	10,534,850	0.8701	32.29	31.93	32.29	30.83	33.03	329,906	31.933	2.33%
2000-02-09	0	0.860	0.860	0.870	0.860	0.900	7,925,000	6,954,725	0.8776	31.56	31.56	31.93	31.56	33.03	215,950	32.205	-2.27%
2000-02-08	0	0.880	0.880	0.890	0.860	0.930	9,358,000	8,346,005	0.8919	32.29	32.29	32.66	31.56	34.13	254,998	32.730	-2.22%
2000-02-03	0	0.900	0.900	0.910	0.860	0.930	30,102,000	26,995,785	0.8968	33.03	33.03	33.40	31.56	34.13	820,256	32.911	2.27%
2000-02-02	0	0.880	0.870	0.880	0.830	0.880	18,988,500	16,234,225	0.8550	32.29	31.93	32.29	30.46	32.29	517,422	31.375	6.02%
2000-02-01	0	0.830	0.820	0.830	0.820	0.840	10,963,500	9,095,195	0.8296	30.46	30.09	30.46	30.09	30.83	298,747	30.444	0.00%
2000-01-31	0	0.830	0.830	0.840	0.830	0.850	6,379,000	5,319,980	0.8340	30.46	30.46	30.83	30.46	31.19	173,823	30.606	-1.19%
2000-01-28	0	0.840	0.840	0.850	0.830	0.860	6,915,500	5,822,475	0.8419	30.83	30.83	31.19	30.46	31.56	188,442	30.898	-1.18%
2000-01-27	0	0.850	0.840	0.850	0.840	0.880	5,102,500	4,384,630	0.8593	31.19	30.83	31.19	30.83	32.29	139,039	31.535	-2.30%
2000-01-26	0	0.870	0.860	0.870	0.840	0.880	15,444,500	13,332,750	0.8633	31.93	31.56	31.93	30.83	32.29	420,851	31.680	4.82%
2000-01-25	0	0.830	0.830	0.840	0.830	0.850	3,209,500	2,687,115	0.8372	30.46	30.46	30.83	30.46	31.19	87,456	30.725	-2.35%
2000-01-24	0	0.850	0.840	0.850	0.840	0.860	4,948,500	4,191,006	0.8469	31.19	30.83	31.19	30.83	31.56	134,843	31.081	1.19%
2000-01-21	0	0.840	0.830	0.840	0.830	0.850	6,521,000	5,486,640	0.8414	30.83	30.46	30.83	30.46	31.19	177,692	30.877	0.00%
2000-01-20	0	0.840	0.840	0.850	0.830	0.880	12,646,000	10,690,825	0.8454	30.83	30.83	31.19	30.46	32.29	344,594	31.024	-3.45%
2000-01-19	0	0.870	0.870	0.880	0.860	0.900	12,641,000	11,039,180	0.8733	31.93	31.93	32.29	31.56	33.03	344,457	32.048	-2.25%
2000-01-18	0	0.890	0.890	0.900	0.840	0.920	31,711,500	28,303,705	0.8925	32.66	32.66	33.03	30.83	33.76	864,114	32.755	3.49%
2000-01-17	0	0.860	0.850	0.860	0.840	0.860	8,466,000	7,196,790	0.8501	31.56	31.19	31.56	30.83	31.56	230,692	31.197	2.38%
2000-01-14	0	0.840	0.840	0.850	0.830	0.860	9,407,500	7,981,100	0.8484	30.83	30.83	31.19	30.46	31.56	256,347	31.134	-1.18%
2000-01-13	0	0.850	0.850	0.860	0.830	0.870	7,192,000	6,058,950	0.8425	31.19	31.19	31.56	30.46	31.93	195,976	30.917	0.00%
2000-01-12	0	0.850	0.850	0.860	0.830	0.870	9,419,000	8,038,555	0.8534	31.19	31.19	31.56	30.46	31.93	256,660	31.320	2.41%
2000-01-11	0	0.830	0.830	0.840	0.830	0.880	10,056,000	8,530,510	0.8483	30.46	30.46	30.83	30.46	32.29	274,018	31.131	-1.19%
2000-01-10	0	0.840	0.840	0.850	0.840	0.870	12,849,000	10,946,705	0.8519	30.83	30.83	31.19	30.83	31.93	350,125	31.265	1.20%
2000-01-07	0	0.830	0.830	0.840	0.830	0.850	9,271,500	7,788,635	0.8401	30.46	30.46	30.83	30.46	31.19	252,641	30.829	0.00%
2000-01-06	0	0.830	0.820	0.830	0.810	0.860	15,667,500	13,201,975	0.8426	30.46	30.09	30.46	29.73	31.56	426,927	30.923	-2.35%
2000-01-05	0	0.850	0.850	0.860	0.820	0.900	18,033,328	15,576,067	0.8637	31.19	31.19	31.56	30.09	33.03	491,394	31.698	-8.60%
2000-01-04	0	0.930	0.920	0.930	0.910	0.980	22,199,000	20,680,745	0.9316	34.13	33.76	34.13	33.40	35.96	604,906	34.188	-3.12%
2000-01-03	0	0.960	0.950	0.960	0.920	0.990	42,952,000	40,924,405	0.9528	35.23	34.86	35.23	33.76	36.33	1,170,409	34.966	6.67%
1999-12-30	0	0.900	0.890	0.900	0.870	0.920	14,577,203	13,017,188	0.8930	33.03	32.66	33.03	31.93	33.76	397,217	32.771	3.45%
1999-12-29	0	0.870	0.870	0.880	0.860	0.920	10,810,500	9,554,020	0.8838	31.93	31.93	32.29	31.56	33.76	294,578	32.433	-3.33%
1999-12-28	0	0.900	0.900	0.910	0.880	0.930	13,836,500	12,484,825	0.9023	33.03	33.03	33.40	32.29	34.13	377,034	33.113	1.12%
1999-12-24	0	0.910	0.910	0.920	0.900	0.940	9,953,500	9,119,355	0.9162	32.66	32.66	33.02	32.30	33.74	277,320	32.884	0.00%
1999-12-23	0	0.910	0.900	0.910	0.890	0.950	28,875,492	26,549,291	0.9194	32.66	32.30	32.66	31.94	34.10	804,516	33.000	3.41%
1999-12-22	0	0.880	0.870	0.880	0.860	0.900	11,779,000	10,337,380	0.8776	31.58	31.23	31.58	30.87	32.30	328,181	31.499	-1.12%
1999-12-21	0	0.890	0.880	0.890	0.890	0.920	6,961,500	6,208,230	0.8918	31.94	31.58	31.94	31.94	33.02	193,958	32.008	-2.20%
1999-12-20	0	0.910	0.900	0.910	0.880	0.920	23,543,500	21,266,275	0.9033	32.66	32.30	32.66	31.58	33.02	655,959	32.420	4.60%
1999-12-17	0	0.870	0.860	0.870	0.840	0.880	13,447,500	11,512,595	0.8561	31.23	30.87	31.23	30.15	31.58	374,668	30.727	2.35%
1999-12-16	0	0.850	0.850	0.860	0.850	0.910	23,681,000	20,675,670	0.8731	30.51	30.51	30.87	30.51	32.66	659,790	31.337	-4.49%
1999-12-15	0	0.890	0.890	0.900	0.880	1.020	43,609,000	41,274,550	0.9465	31.94	31.94	32.30	31.58	36.61	1,215,015	33.970	-10.10%
1999-12-14	0	0.990	0.980	0.990	0.980	1.030	27,518,000	27,517,515	1.0000	35.53	35.17	35.53	35.17	36.97	766,695	35.891	-1.00%
1999-12-13	0	1.000	0.990	1.010	0.980	1.040	25,577,000	25,711,810	1.0053	35.89	35.53	36.25	35.17	37.33	712,615	36.081	-1.96%
1999-12-10	0	1.020	1.010	1.020	1.000	1.060	61,942,000	64,213,940	1.0367	36.61	36.25	36.61	35.89	38.05	1,725,801	37.208	0.00%
1999-12-09	0	1.020	1.010	1.020	0.960	1.030	90,464,000	90,230,155	0.9974	36.61	36.25	36.61	34.46	36.97	2,520,469	35.799	6.25%
1999-12-08	0	0.960	0.950	0.960	0.860	0.970	37,579,500	34,494,685	0.9179	34.46	34.10	34.46	30.87	34.81	1,047,024	32.945	11.63%
1999-12-07	0	0.860	0.850	0.860	0.860	0.880	6,345,000	5,490,570	0.8653	30.87	30.51	30.87	30.87	31.58	176,782	31.058	-2.27%
1999-12-06	0	0.880	0.870	0.880	0.860	0.890	14,033,000	12,258,670	0.8736	31.58	31.23	31.58	30.87	31.94	390,981	31.354	2.33%
1999-12-03	0	0.860	0.860	0.870	0.840	0.880	10,884,000	9,370,980	0.8610	30.87	30.87	31.23	30.15	31.58	303,245	30.902	0.00%
1999-12-02	0	0.860	0.860	0.870	0.850	0.900	11,533,800	9,982,628	0.8655	30.87	30.87	31.23	30.51	32.30	321,350	31.065	-2.27%
1999-12-01	0	0.880	0.880	0.890	0.830	0.890	36,537,500	31,835,185	0.8713	31.58	31.58	31.94	29.79	31.94	1,017,992	31.273	7.32%
1999-11-30	0	0.820	0.820	0.830	0.790	0.820	7,819,000	6,293,500	0.8049	29.43	29.43	29.79	28.35	29.43	217,850	28.889	2.50%
1999-11-29	0	0.800	0.790	0.800	0.790	0.820	6,396,500	5,143,590	0.8041	28.71	28.35	28.71	28.35	29.43	178,217	28.861	0.00%
1999-11-26	0	0.800	0.800	0.810	0.790	0.820	8,466,000	6,828,470	0.8066	28.71	28.71	29.07	28.35	29.43	235,876	28.949	1.27%
1999-11-25	0	0.790	0.790	0.800	0.790	0.860	12,624,200	10,462,672	0.8288	28.35	28.35	28.71	28.35	30.87	351,730	29.746	-4.82%
1999-11-24	0	0.830	0.820	0.830	0.810	0.830	5,475,000	4,519,040	0.8254	29.79	29.43	29.79	29.07	29.79	152,542	29.625	0.00%
1999-11-23	0	0.830	0.820	0.830	0.820	0.860	7,262,500	6,031,870	0.8306	29.79	29.43	29.79	29.43	30.87	202,345	29.810	-1.19%
1999-11-22	0	0.840	0.840	0.850	0.830	0.860	10,842,000	9,139,005	0.8429	30.15	30.15	30.51	29.79	30.87	302,075	30.254	-2.33%
1999-11-19	0	0.860	0.850	0.860	0.850	0.870	8,530,000	7,333,265	0.8597	30.87	30.51	30.87	30.51	31.23	237,659	30.856	0.00%
1999-11-18	0	0.860	0.860	0.870	0.850	0.880	6,122,500	5,274,965	0.8616	30.87	30.87	31.23	30.51	31.58	170,582	30.923	0.00%
1999-11-17	0	0.860	0.860	0.870	0.860	0.910	15,227,000	13,361,790	0.8775	30.87	30.87	31.23	30.87	32.66	424,248	31.495	-1.15%
1999-11-16	0	0.870	0.870	0.880	0.840	0.910	28,663,000	25,072,880	0.8747	31.23	31.23	31.58	30.15	32.66	798,596	31.396	3.57%
1999-11-15	0	0.840	0.840	0.850	0.840	0.880	17,013,500	14,498,260	0.8522	30.15	30.15	30.51	30.15	31.58	474,023	30.586	-1.18%
1999-11-12	0	0.850	0.840	0.850	0.840	0.860	8,946,000	7,581,440	0.8475	30.51	30.15	30.51	30.15	30.87	249,250	30.417	0.00%
1999-11-11	0	0.850	0.850	0.860	0.850	0.870	2,775,000	2,376,690	0.8565	30.51	30.51	30.87	30.51	31.23	77,316	30.740	-1.16%
1999-11-10	0	0.860	0.850	0.860	0.850	0.870	6,124,500	5,263,860	0.8595	30.87	30.51	30.87	30.51	31.23	170,638	30.848	-1.15%
1999-11-09	0	0.870	0.860	0.870	0.840	0.870	6,952,500	5,945,175	0.8551	31.23	30.87	31.23	30.15	31.23	193,708	30.691	2.35%
1999-11-08	0	0.850	0.840	0.850	0.850	0.890	8,345,000	7,248,430	0.8686	30.51	30.15	30.51	30.51	31.94	232,505	31.175	-2.30%
1999-11-05	0	0.870	0.860	0.870	0.840	0.870	8,617,500	7,407,165	0.8595	31.23	30.87	31.23	30.15	31.23	240,097	30.851	2.35%
1999-11-04	0	0.850	0.840	0.850	0.840	0.850	3,702,500	3,118,970	0.8424	30.51	30.15	30.51	30.15	30.51	103,157	30.235	1.19%
1999-11-03	0	0.840	0.840	0.850	0.840	0.850	2,329,125	1,960,510	0.8417	30.15	30.15	30.51	30.15	30.51	64,893	30.211	0.00%
1999-11-02	0	0.840	0.840	0.850	0.830	0.860	2,328,000	1,964,140	0.8437	30.15	30.15	30.51	29.79	30.87	64,862	30.282	-1.18%
1999-11-01	0	0.850	0.850	0.870	0.850	0.890	3,094,000	2,671,875	0.8636	30.51	30.51	31.23	30.51	31.94	86,204	30.995	-2.30%
1999-10-29	0	0.870	0.860	0.870	0.860	0.890	5,227,000	4,532,305	0.8671	31.23	30.87	31.23	30.87	31.94	145,632	31.122	1.16%
1999-10-28	0	0.860	0.850	0.860	0.840	0.890	8,961,500	7,729,425	0.8625	30.87	30.51	30.87	30.15	31.94	249,681	30.957	2.38%
1999-10-27	0	0.840	0.840	0.850	0.840	0.850	1,851,500	1,558,900	0.8420	30.15	30.15	30.51	30.15	30.51	51,586	30.220	0.00%
1999-10-26	0	0.840	0.830	0.840	0.840	0.850	4,198,000	3,543,980	0.8442	30.15	29.79	30.15	30.15	30.51	116,963	30.300	-2.33%
1999-10-25	0	0.860	0.850	0.860	0.840	0.870	5,596,500	4,802,510	0.8581	30.87	30.51	30.87	30.15	31.23	155,927	30.800	3.61%
1999-10-22	0	0.830	0.830	0.840	0.830	0.850	7,969,000	6,670,160	0.8370	29.79	29.79	30.15	29.79	30.51	222,029	30.042	-1.19%
1999-10-21	0	0.840	0.830	0.840	0.840	0.870	5,558,000	4,744,600	0.8537	30.15	29.79	30.15	30.15	31.23	154,855	30.639	-1.18%
1999-10-20	0	0.850	0.840	0.850	0.830	0.850	8,391,000	7,071,820	0.8428	30.51	30.15	30.51	29.79	30.51	233,786	30.249	4.94%
1999-10-19	0	0.810	0.810	0.820	0.780	0.840	14,055,500	11,370,330	0.8090	29.07	29.07	29.43	28.00	30.15	391,608	29.035	-5.81%
1999-10-15	0	0.860	0.860	0.870	0.860	0.910	9,557,500	8,385,690	0.8774	30.87	30.87	31.23	30.87	32.66	266,287	31.491	-5.49%
1999-10-14	0	0.910	0.900	0.910	0.890	0.930	8,190,000	7,436,140	0.9080	32.66	32.30	32.66	31.94	33.38	228,186	32.588	0.00%
1999-10-13	0	0.910	0.900	0.910	0.900	0.950	16,343,000	15,133,665	0.9260	32.66	32.30	32.66	32.30	34.10	455,342	33.236	-3.19%
1999-10-12	0	0.940	0.930	0.940	0.900	0.970	19,294,000	18,259,830	0.9464	33.74	33.38	33.74	32.30	34.81	537,561	33.968	3.30%
1999-10-11	0	0.910	0.900	0.910	0.900	0.920	5,940,250	5,367,115	0.9035	32.66	32.30	32.66	32.30	33.02	165,505	32.429	1.11%
1999-10-08	0	0.900	0.890	0.900	0.890	0.920	6,429,000	5,822,325	0.9056	32.30	31.94	32.30	31.94	33.02	179,122	32.505	-1.10%
1999-10-07	0	0.910	0.890	0.910	0.890	0.920	11,148,000	10,072,240	0.9035	32.66	31.94	32.66	31.94	33.02	310,601	32.428	2.25%
1999-10-06	0	0.890	0.890	0.900	0.890	0.910	7,198,500	6,496,815	0.9025	31.94	31.94	32.30	31.94	32.66	200,561	32.393	-1.11%
1999-10-05	0	0.900	0.890	0.900	0.880	0.920	5,047,500	4,515,755	0.8947	32.30	31.94	32.30	31.58	33.02	140,631	32.111	0.00%
1999-10-04	0	0.900	0.900	0.910	0.890	0.940	6,131,500	5,553,490	0.9057	32.30	32.30	32.66	31.94	33.74	170,833	32.508	-1.10%
1999-09-30	0	0.910	0.910	0.920	0.910	0.940	3,399,500	3,127,990	0.9201	32.66	32.66	33.02	32.66	33.74	94,715	33.025	-2.15%
1999-09-29	0	0.930	0.930	0.940	0.910	0.940	5,298,500	4,889,300	0.9228	33.38	33.38	33.74	32.66	33.74	147,625	33.120	2.20%
1999-09-28	0	0.910	0.900	0.910	0.900	0.940	4,940,500	4,524,280	0.9158	32.66	32.30	32.66	32.30	33.74	137,650	32.868	0.00%
1999-09-27	0	0.910	0.900	0.910	0.890	0.970	9,020,500	8,319,430	0.9223	32.66	32.30	32.66	31.94	34.81	251,325	33.102	-4.21%
1999-09-24	0	0.950	0.940	0.950	0.940	0.990	16,058,500	15,454,680	0.9624	34.10	33.74	34.10	33.74	35.53	447,415	34.542	-3.06%
1999-09-23	0	0.980	0.980	0.990	0.980	1.010	10,510,500	10,394,670	0.9890	35.17	35.17	35.53	35.17	36.25	292,839	35.496	0.00%
1999-09-22	0	0.980	0.980	0.990	0.950	1.020	20,076,000	19,970,905	0.9948	35.17	35.17	35.53	34.10	36.61	559,349	35.704	-3.92%
1999-09-21	0	1.020	1.020	1.030	1.010	1.090	31,123,500	32,449,795	1.0426	36.61	36.61	36.97	36.25	39.12	867,149	37.421	-3.77%
1999-09-20	0	1.060	1.050	1.060	1.000	1.090	67,407,625	71,199,355	1.0563	38.05	37.69	38.05	35.89	39.12	1,878,082	37.911	6.00%
1999-09-17	0	1.000	0.990	1.000	0.970	1.030	37,992,500	38,112,575	1.0032	35.89	35.53	35.89	34.81	36.97	1,058,531	36.005	1.01%
1999-09-15	0	0.990	0.990	1.000	0.970	1.030	82,760,375	82,693,845	0.9992	35.53	35.53	35.89	34.81	36.97	2,305,834	35.863	-3.88%
1999-09-14	0	1.030	1.020	1.030	0.870	1.040	119,085,500	115,537,068	0.9702	36.97	36.61	36.97	31.23	37.33	3,317,909	34.822	19.77%
1999-09-13	0	0.860	0.860	0.870	0.860	0.890	11,947,383	10,437,614	0.8736	30.87	30.87	31.23	30.87	31.94	332,873	31.356	1.18%
1999-09-10	0	0.850	0.850	0.860	0.850	0.880	7,197,000	6,151,855	0.8548	30.51	30.51	30.87	30.51	31.58	200,520	30.680	-1.16%
1999-09-09	0	0.860	0.860	0.870	0.860	0.890	6,802,314	5,936,042	0.8727	30.87	30.87	31.23	30.87	31.94	189,523	31.321	1.18%
1999-09-08	0	0.850	0.850	0.860	0.850	0.870	5,897,500	5,057,435	0.8576	30.51	30.51	30.87	30.51	31.23	164,314	30.779	-1.16%
1999-09-07	0	0.860	0.860	0.870	0.850	0.910	8,682,000	7,616,750	0.8773	30.87	30.87	31.23	30.51	32.66	241,894	31.488	-4.44%
1999-09-06	0	0.900	0.900	0.910	0.850	0.920	22,007,500	19,756,155	0.8977	32.30	32.30	32.66	30.51	33.02	613,163	32.220	3.45%
1999-09-03	0	0.870	0.860	0.870	0.850	0.880	5,894,500	5,066,175	0.8595	31.23	30.87	31.23	30.51	31.58	164,230	30.848	-2.25%
1999-09-02	0	0.890	0.880	0.890	0.850	0.910	5,896,500	5,133,760	0.8706	31.94	31.58	31.94	30.51	32.66	164,286	31.249	4.71%
1999-09-01	0	0.850	0.850	0.860	0.840	0.870	3,096,500	2,651,060	0.8561	30.51	30.51	30.87	30.15	31.23	86,273	30.729	1.19%
1999-08-31	0	0.840	0.840	0.850	0.840	0.880	3,334,000	2,854,780	0.8563	30.15	30.15	30.51	30.15	31.58	92,890	30.733	-3.45%
1999-08-30	0	0.870	0.870	0.880	0.870	0.890	1,510,000	1,327,000	0.8788	31.23	31.23	31.58	31.23	31.94	42,071	31.542	-2.25%
1999-08-27	0	0.890	0.880	0.890	0.870	0.890	3,434,000	3,014,940	0.8780	31.94	31.58	31.94	31.23	31.94	95,677	31.512	0.00%
1999-08-26	0	0.890	0.890	0.900	0.880	0.910	3,744,000	3,352,680	0.8955	31.94	31.94	32.30	31.58	32.66	104,314	32.140	1.14%
1999-08-25	0	0.880	0.880	0.890	0.880	0.920	3,556,000	3,172,900	0.8923	31.58	31.58	31.94	31.58	33.02	99,076	32.025	-2.22%
1999-08-24	0	0.900	0.890	0.900	0.890	0.900	1,370,000	1,222,700	0.8925	32.30	31.94	32.30	31.94	32.30	38,170	32.033	2.27%
1999-08-23	0	0.880	0.870	0.890	0.880	0.900	2,254,000	2,000,700	0.8876	31.58	31.23	31.94	31.58	32.30	62,800	31.858	0.00%
1999-08-20	0	0.880	0.880	0.890	0.880	0.930	10,183,000	9,289,640	0.9123	31.58	31.58	31.94	31.58	33.38	283,714	32.743	-2.22%
1999-08-19	0	0.900	0.900	0.910	0.850	0.910	9,156,000	8,045,820	0.8787	32.30	32.30	32.66	30.51	32.66	255,101	31.540	5.88%
1999-08-18	0	0.850	0.850	0.860	0.840	0.870	9,570,000	8,233,780	0.8604	30.51	30.51	30.87	30.15	31.23	266,635	30.880	2.41%
1999-08-17	0	0.830	0.830	0.840	0.810	0.850	9,038,500	7,521,010	0.8321	29.79	29.79	30.15	29.07	30.51	251,827	29.866	1.22%
1999-08-16	0	0.820	0.820	0.830	0.820	0.850	3,069,000	2,557,620	0.8334	29.43	29.43	29.79	29.43	30.51	85,507	29.911	-1.20%
1999-08-13	0	0.830	0.830	0.840	0.810	0.850	3,588,000	2,952,540	0.8229	29.79	29.79	30.15	29.07	30.51	99,967	29.535	-2.35%
1999-08-12	0	0.850	0.840	0.850	0.830	0.850	5,692,000	4,784,660	0.8406	30.51	30.15	30.51	29.79	30.51	158,588	30.170	6.25%
1999-08-11	0	0.800	0.800	0.810	0.790	0.840	7,150,000	5,777,240	0.8080	28.71	28.71	29.07	28.35	30.15	199,210	29.001	-4.76%
1999-08-10	0	0.840	0.830	0.850	0.810	0.950	12,810,000	11,170,700	0.8720	30.15	29.79	30.51	29.07	34.10	356,907	31.299	-8.98%
1999-08-09	0	1.690	1.680	1.690	1.680	1.740	16,670,000	28,478,700	1.7084	33.12	32.93	33.12	32.93	34.10	850,537	33.483	-1.17%
1999-08-06	0	1.710	1.710	1.720	1.690	1.740	8,446,000	14,452,500	1.7112	33.51	33.51	33.71	33.12	34.10	430,932	33.538	-0.58%
1999-08-05	0	1.720	1.720	1.730	1.710	1.750	9,253,472	15,944,709	1.7231	33.71	33.71	33.91	33.51	34.30	472,131	33.772	-1.15%
1999-08-04	0	1.740	1.740	1.750	1.670	1.800	7,858,000	13,884,900	1.7670	34.10	34.10	34.30	32.73	35.28	400,931	34.632	-1.69%
1999-08-03	0	1.770	1.770	1.780	1.760	1.790	9,122,000	16,182,860	1.7740	34.69	34.69	34.89	34.49	35.08	465,423	34.770	0.57%
1999-08-02	0	1.760	1.750	1.760	1.730	1.780	6,366,000	11,145,980	1.7509	34.49	34.30	34.49	33.91	34.89	324,806	34.316	1.15%
1999-07-30	0	1.740	1.740	1.750	1.670	1.740	5,457,500	9,346,295	1.7126	34.10	34.10	34.30	32.73	34.10	278,453	33.565	1.75%
1999-07-29	0	1.710	1.710	1.720	1.680	1.740	11,770,000	20,273,100	1.7224	33.51	33.51	33.71	32.93	34.10	600,529	33.759	1.79%
1999-07-28	0	1.680	1.670	1.680	1.660	1.690	5,646,000	9,451,040	1.6739	32.93	32.73	32.93	32.53	33.12	288,070	32.808	1.82%
1999-07-27	0	1.650	1.650	1.660	1.560	1.650	8,952,000	14,474,660	1.6169	32.34	32.34	32.53	30.58	32.34	456,749	31.691	3.77%
1999-07-26	0	1.590	1.590	1.600	1.580	1.690	11,001,135	17,871,490	1.6245	31.16	31.16	31.36	30.97	33.12	561,300	31.839	-5.36%
1999-07-23	0	1.680	1.680	1.690	1.670	1.690	6,058,000	10,185,500	1.6813	32.93	32.93	33.12	32.73	33.12	309,091	32.953	-0.59%
1999-07-22	0	1.690	1.690	1.700	1.690	1.740	5,076,000	8,697,900	1.7135	33.12	33.12	33.32	33.12	34.10	258,988	33.584	0.60%
1999-07-21	0	1.680	1.680	1.690	1.670	1.700	10,154,000	17,064,200	1.6805	32.93	32.93	33.12	32.73	33.32	518,078	32.938	-1.75%
1999-07-20	0	1.710	1.700	1.710	1.670	1.740	7,092,000	12,074,440	1.7025	33.51	33.32	33.51	32.73	34.10	361,848	33.369	1.18%
1999-07-19	0	1.690	1.690	1.700	1.670	1.720	9,512,000	16,116,140	1.6943	33.12	33.12	33.32	32.73	33.71	485,322	33.207	-1.74%
1999-07-16	0	1.720	1.720	1.730	1.700	1.760	9,882,000	16,969,040	1.7172	33.71	33.71	33.91	33.32	34.49	504,200	33.655	-0.58%
1999-07-15	0	1.730	1.730	1.740	1.720	1.760	6,588,000	11,476,320	1.7420	33.91	33.91	34.10	33.71	34.49	336,133	34.142	0.00%
1999-07-14	0	1.730	1.720	1.730	1.710	1.760	17,280,000	29,824,320	1.7259	33.91	33.71	33.91	33.51	34.49	881,661	33.827	-1.70%
1999-07-13	0	1.760	1.760	1.770	1.750	1.810	14,330,000	25,348,720	1.7689	34.49	34.49	34.69	34.30	35.47	731,146	34.670	0.00%
1999-07-12	0	1.760	1.760	1.770	1.760	1.820	17,688,000	31,753,480	1.7952	34.49	34.49	34.69	34.49	35.67	902,478	35.185	-0.56%
1999-07-09	0	1.770	1.760	1.770	1.690	1.780	16,425,634	28,720,958	1.7485	34.69	34.49	34.69	33.12	34.89	838,069	34.270	2.91%
1999-07-08	0	1.720	1.710	1.720	1.700	1.790	19,382,000	33,624,380	1.7348	33.71	33.51	33.71	33.32	35.08	988,909	34.001	-1.71%
1999-07-07	0	1.750	1.740	1.750	1.720	1.800	44,590,000	78,440,680	1.7592	34.30	34.10	34.30	33.71	35.28	2,275,072	34.478	2.34%
1999-07-06	0	1.710	1.700	1.710	1.650	1.740	36,024,000	61,200,360	1.6989	33.51	33.32	33.51	32.34	34.10	1,838,018	33.297	4.27%
1999-07-05	0	1.640	1.640	1.650	1.630	1.670	13,262,000	21,799,100	1.6437	32.14	32.14	32.34	31.95	32.73	676,654	32.216	1.23%
1999-07-02	0	1.620	1.610	1.630	1.600	1.650	13,750,000	22,397,140	1.6289	31.75	31.55	31.95	31.36	32.34	701,553	31.925	1.25%
1999-06-30	0	1.600	1.580	1.590	1.590	1.650	17,506,000	28,372,540	1.6207	31.36	30.97	31.16	31.16	32.34	893,192	31.765	0.00%
1999-06-29	0	1.600	1.590	1.600	1.590	1.650	10,924,000	17,602,100	1.6113	31.36	31.16	31.36	31.16	32.34	557,365	31.581	-1.23%
1999-06-28	0	1.620	1.620	1.630	1.580	1.640	15,384,090	24,797,802	1.6119	31.75	31.75	31.95	30.97	32.14	784,928	31.592	3.85%
1999-06-25	0	1.560	1.560	1.570	1.550	1.610	22,852,000	36,054,360	1.5777	30.58	30.58	30.77	30.38	31.55	1,165,955	30.923	-2.50%
1999-06-24	0	1.600	1.590	1.600	1.590	1.660	16,450,000	26,698,120	1.6230	31.36	31.16	31.36	31.16	32.53	839,312	31.810	-2.44%
1999-06-23	0	1.640	1.630	1.640	1.610	1.680	23,040,000	37,770,780	1.6394	32.14	31.95	32.14	31.55	32.93	1,175,548	32.130	-1.20%
1999-06-22	0	1.660	1.660	1.670	1.640	1.720	31,469,011	52,564,478	1.6704	32.53	32.53	32.73	32.14	33.71	1,605,613	32.738	-1.19%
1999-06-21	0	1.680	1.680	1.690	1.540	1.720	70,803,213	116,312,047	1.6428	32.93	32.93	33.12	30.18	33.71	3,612,524	32.197	10.53%
1999-06-17	0	1.520	1.520	1.530	1.500	1.540	50,221,000	76,558,680	1.5244	29.79	29.79	29.99	29.40	30.18	2,562,378	29.878	2.70%
1999-06-16	0	1.480	1.480	1.490	1.440	1.540	58,084,454	86,362,549	1.4868	29.01	29.01	29.20	28.22	30.18	2,963,587	29.141	3.50%
1999-06-15	0	1.430	1.430	1.440	1.420	1.550	44,839,522	67,009,578	1.4944	28.03	28.03	28.22	27.83	30.38	2,287,804	29.290	-5.30%
1999-06-14	0	1.510	1.500	1.510	1.420	1.520	43,793,363	64,675,636	1.4768	29.60	29.40	29.60	27.83	29.79	2,234,426	28.945	7.09%
1999-06-11	0	1.410	1.410	1.420	1.380	1.440	22,098,000	31,144,640	1.4094	27.64	27.64	27.83	27.05	28.22	1,127,485	27.623	-1.40%
1999-06-10	0	1.430	1.430	1.440	1.390	1.460	52,446,000	74,486,300	1.4202	28.03	28.03	28.22	27.24	28.62	2,675,902	27.836	3.62%
1999-06-09	0	1.380	1.380	1.390	1.310	1.390	48,430,000	65,888,960	1.3605	27.05	27.05	27.24	25.68	27.24	2,470,997	26.665	4.55%
1999-06-08	0	1.320	1.310	1.320	1.280	1.340	18,934,000	24,814,180	1.3106	25.87	25.68	25.87	25.09	26.26	966,051	25.686	3.13%
1999-06-07	0	1.280	1.270	1.280	1.270	1.290	3,482,000	4,456,160	1.2798	25.09	24.89	25.09	24.89	25.28	177,659	25.083	1.59%
1999-06-04	0	1.260	1.260	1.270	1.260	1.300	7,038,000	8,938,020	1.2700	24.70	24.70	24.89	24.70	25.48	359,093	24.891	0.00%
1999-06-03	0	1.260	1.260	1.270	1.260	1.280	5,790,000	7,334,800	1.2668	24.70	24.70	24.89	24.70	25.09	295,418	24.829	-1.56%
1999-06-02	0	1.280	1.270	1.280	1.280	1.330	17,752,000	23,111,300	1.3019	25.09	24.89	25.09	25.09	26.07	905,743	25.516	0.79%
1999-06-01	0	1.270	1.270	1.280	1.250	1.290	10,523,000	13,370,580	1.2706	24.89	24.89	25.09	24.50	25.28	536,905	24.903	1.60%
1999-05-31	0	1.250	1.260	1.270	1.250	1.300	4,468,000	5,684,880	1.2724	24.50	24.70	24.89	24.50	25.48	227,966	24.937	-2.34%
1999-05-28	0	1.280	1.270	1.280	1.250	1.290	18,872,000	23,914,500	1.2672	25.09	24.89	25.09	24.50	25.28	962,888	24.836	-0.78%
1999-05-27	0	1.290	1.280	1.290	1.230	1.320	41,966,000	53,853,500	1.2833	25.28	25.09	25.28	24.11	25.87	2,141,191	25.151	5.74%
1999-05-26	0	1.220	1.220	1.230	1.220	1.240	6,680,000	8,203,940	1.2281	23.91	23.91	24.11	23.91	24.30	340,827	24.071	-1.61%
1999-05-25	0	1.240	1.240	1.250	1.210	1.260	10,144,000	12,507,460	1.2330	24.30	24.30	24.50	23.72	24.70	517,568	24.166	0.81%
1999-05-24	0	1.230	1.220	1.230	1.220	1.260	7,240,000	8,930,960	1.2336	24.11	23.91	24.11	23.91	24.70	369,400	24.177	-0.81%
1999-05-21	0	1.240	1.240	1.250	1.220	1.270	13,278,000	16,489,120	1.2418	24.30	24.30	24.50	23.91	24.89	677,471	24.339	-2.36%
1999-05-20	0	1.270	1.270	1.280	1.260	1.320	10,426,000	13,454,260	1.2905	24.89	24.89	25.09	24.70	25.87	531,956	25.292	-2.31%
1999-05-19	0	1.300	1.300	1.310	1.270	1.350	25,798,000	33,889,580	1.3137	25.48	25.48	25.68	24.89	26.46	1,316,266	25.747	0.00%
1999-05-18	0	1.300	1.300	1.310	1.250	1.310	22,174,000	28,611,560	1.2903	25.48	25.48	25.68	24.50	25.68	1,131,363	25.289	4.00%
1999-05-17	0	1.250	1.250	1.260	1.230	1.290	10,578,000	13,291,780	1.2565	24.50	24.50	24.70	24.11	25.28	539,711	24.628	0.00%
1999-05-14	0	1.250	1.240	1.250	1.240	1.280	14,492,000	18,285,520	1.2618	24.50	24.30	24.50	24.30	25.09	739,411	24.730	0.00%
1999-05-13	0	1.250	1.240	1.250	1.230	1.280	14,890,000	18,750,380	1.2593	24.50	24.30	24.50	24.11	25.09	759,718	24.681	-1.57%
1999-05-12	0	1.270	1.260	1.270	1.260	1.340	19,962,000	25,919,140	1.2984	24.89	24.70	24.89	24.70	26.26	1,018,502	25.448	-3.05%
1999-05-11	0	1.310	1.300	1.310	1.230	1.320	30,142,000	38,904,420	1.2907	25.68	25.48	25.68	24.11	25.87	1,537,906	25.297	6.50%
1999-05-10	0	1.230	1.220	1.230	1.200	1.280	26,576,000	33,029,260	1.2428	24.11	23.91	24.11	23.52	25.09	1,355,962	24.359	0.00%
1999-05-07	0	1.230	1.230	1.240	1.230	1.330	27,284,000	34,899,720	1.2791	24.11	24.11	24.30	24.11	26.07	1,392,085	25.070	-6.11%
1999-05-06	0	1.310	1.300	1.310	1.300	1.400	40,834,000	54,590,400	1.3369	25.68	25.48	25.68	25.48	27.44	2,083,434	26.202	0.00%
1999-05-05	0	1.310	1.310	1.320	1.260	1.350	23,498,000	30,818,480	1.3115	25.68	25.68	25.87	24.70	26.46	1,198,916	25.705	-2.24%
1999-05-04	0	1.340	1.340	1.350	1.320	1.450	46,060,000	63,340,180	1.3752	26.26	26.26	26.46	25.87	28.42	2,350,075	26.952	-3.60%
1999-05-03	0	1.390	1.380	1.390	1.340	1.410	50,443,342	69,328,005	1.3744	27.24	27.05	27.24	26.26	27.64	2,573,722	26.937	5.30%
1999-04-30	0	1.320	1.320	1.330	1.300	1.380	29,630,400	39,727,360	1.3408	25.87	25.87	26.07	25.48	27.05	1,511,803	26.278	-0.75%
1999-04-29	0	1.330	1.330	1.340	1.320	1.470	109,346,036	151,936,606	1.3895	26.07	26.07	26.26	25.87	28.81	5,579,057	27.233	-7.64%
1999-04-28	0	1.440	1.440	1.450	1.250	1.470	168,801,090	227,131,734	1.3456	28.22	28.22	28.42	24.50	28.81	8,612,575	26.372	17.07%
1999-04-27	0	1.230	1.220	1.230	1.170	1.250	46,116,000	55,597,140	1.2056	24.11	23.91	24.11	22.93	24.50	2,352,932	23.629	4.24%
1999-04-26	0	1.180	1.170	1.180	1.150	1.240	59,356,393	71,511,068	1.2048	23.13	22.93	23.13	22.54	24.30	3,028,484	23.613	7.27%
1999-04-23	0	1.100	1.090	1.100	1.090	1.380	74,162,079	89,714,909	1.2097	21.56	21.36	21.56	21.36	27.05	3,783,900	23.710	-14.73%
1999-04-22	0	1.290	1.280	1.290	1.140	1.370	139,020,000	180,697,120	1.2998	25.28	25.09	25.28	22.34	26.85	7,093,083	25.475	16.22%
1999-04-21	0	1.110	1.100	1.110	0.980	1.110	52,566,089	54,638,268	1.0394	21.76	21.56	21.76	19.21	21.76	2,682,029	20.372	14.43%
1999-04-20	0	0.970	0.960	0.970	0.960	1.000	5,674,000	5,539,020	0.9762	19.01	18.82	19.01	18.82	19.60	289,499	19.133	-3.00%
1999-04-19	0	1.000	0.980	1.000	0.950	1.030	12,652,000	12,563,640	0.9930	19.60	19.21	19.60	18.62	20.19	645,531	19.462	4.17%
1999-04-16	0	0.960	0.950	0.960	0.950	0.990	8,109,000	7,867,150	0.9702	18.82	18.62	18.82	18.62	19.40	413,738	19.015	2.13%
1999-04-15	0	0.940	0.940	0.950	0.910	0.950	7,980,000	7,425,640	0.9305	18.42	18.42	18.62	17.84	18.62	407,156	18.238	4.44%
1999-04-14	0	0.900	0.890	0.900	0.890	0.900	1,572,000	1,407,380	0.8953	17.64	17.44	17.64	17.44	17.64	80,207	17.547	1.12%
1999-04-13	0	0.890	0.880	0.890	0.890	0.900	1,146,000	1,023,240	0.8929	17.44	17.25	17.44	17.44	17.64	58,471	17.500	0.00%
1999-04-12	0	0.890	0.880	0.890	0.890	0.910	1,830,000	1,641,200	0.8968	17.44	17.25	17.44	17.44	17.84	93,370	17.577	-1.11%
1999-04-09	0	0.900	0.890	0.900	0.890	0.900	1,172,000	1,051,280	0.8970	17.64	17.44	17.64	17.44	17.64	59,798	17.581	2.27%
1999-04-08	0	0.880	0.870	0.880	0.870	0.880	590,000	515,740	0.8741	17.25	17.05	17.25	17.05	17.25	30,103	17.133	1.15%
1999-04-07	0	0.870	0.860	0.880	0.850	0.880	5,506,000	4,788,620	0.8697	17.05	16.86	17.25	16.66	17.25	280,927	17.046	2.35%
1999-04-01	0	0.850	0.840	0.860	0.840	0.870	2,414,000	2,054,940	0.8513	16.66	16.46	16.86	16.46	17.05	123,167	16.684	-2.30%
1999-03-31	0	0.870	0.860	0.870	0.870	0.890	1,324,000	1,158,180	0.8748	17.05	16.86	17.05	17.05	17.44	67,553	17.145	-1.14%
1999-03-30	0	0.880	0.870	0.880	0.870	0.890	1,514,000	1,331,880	0.8797	17.25	17.05	17.25	17.05	17.44	77,247	17.242	2.33%
1999-03-29	0	0.860	0.860	0.880	0.860	0.900	2,130,000	1,873,520	0.8796	16.86	16.86	17.25	16.86	17.64	108,677	17.239	-4.44%
1999-03-26	0	0.900	0.890	0.900	0.890	0.920	4,215,408	3,825,877	0.9076	17.64	17.44	17.64	17.44	18.03	215,079	17.788	0.00%
1999-03-25	0	0.900	0.900	0.910	0.890	0.930	12,898,000	11,779,660	0.9133	17.64	17.64	17.84	17.44	18.23	658,082	17.900	-3.23%
1999-03-24	0	0.930	0.920	0.930	0.920	0.930	10,874,000	10,048,980	0.9241	18.23	18.03	18.23	18.03	18.23	554,814	18.112	-2.11%
1999-03-23	0	0.950	0.940	0.950	0.950	0.970	5,422,000	5,188,420	0.9569	18.62	18.42	18.62	18.62	19.01	276,641	18.755	-1.04%
1999-03-22	0	0.960	0.960	0.970	0.960	0.970	1,918,000	1,855,280	0.9673	18.82	18.82	19.01	18.82	19.01	97,860	18.958	-2.04%
1999-03-19	0	0.980	0.970	0.980	0.970	0.980	1,780,400	1,737,264	0.9758	19.21	19.01	19.21	19.01	19.21	90,840	19.125	2.08%
1999-03-18	0	0.960	0.960	0.970	0.960	1.020	4,932,000	4,823,560	0.9780	18.82	18.82	19.01	18.82	19.99	251,641	19.168	-2.04%
1999-03-17	0	0.980	0.970	0.990	0.950	0.990	3,346,000	3,273,460	0.9783	19.21	19.01	19.40	18.62	19.40	170,720	19.174	2.08%
1999-03-16	0	0.960	0.940	0.960	0.950	0.960	2,613,181	2,487,181	0.9518	18.82	18.42	18.82	18.62	18.82	133,330	18.654	1.05%
1999-03-15	0	0.950	0.940	0.950	0.940	0.950	1,514,000	1,433,520	0.9468	18.62	18.42	18.62	18.42	18.62	77,247	18.558	2.15%
1999-03-12	0	0.930	0.930	0.970	0.930	0.970	1,900,000	1,809,340	0.9523	18.23	18.23	19.01	18.23	19.01	96,942	18.664	-2.11%
1999-03-11	0	0.950	0.950	0.960	0.950	1.000	3,356,000	3,231,100	0.9628	18.62	18.62	18.82	18.62	19.60	171,230	18.870	-3.06%
1999-03-10	0	0.980	0.980	0.990	0.970	1.000	3,826,000	3,771,160	0.9857	19.21	19.21	19.40	19.01	19.60	195,210	19.318	1.03%
1999-03-09	0	0.970	0.970	0.980	0.960	1.020	2,918,000	2,900,700	0.9941	19.01	19.01	19.21	18.82	19.99	148,882	19.483	-2.02%
1999-03-08	0	0.990	0.980	0.990	0.980	1.030	7,672,000	7,770,440	1.0128	19.40	19.21	19.40	19.21	20.19	391,441	19.851	1.02%
1999-03-05	0	0.980	0.980	0.990	0.940	0.990	5,662,677	5,515,010	0.9739	19.21	19.21	19.40	18.42	19.40	288,921	19.088	5.38%
1999-03-04	0	0.930	0.920	0.940	0.930	0.940	1,688,000	1,582,720	0.9376	18.23	18.03	18.42	18.23	18.42	86,125	18.377	0.00%
1999-03-03	0	0.930	0.920	0.930	0.930	0.970	3,180,989	3,010,890	0.9465	18.23	18.03	18.23	18.23	19.01	162,301	18.551	-1.06%
1999-03-02	0	0.940	0.930	0.950	0.940	0.960	834,000	796,880	0.9555	18.42	18.23	18.62	18.42	18.82	42,552	18.727	-1.05%
1999-03-01	0	0.950	0.940	0.960	0.950	0.960	382,000	363,400	0.9513	18.62	18.42	18.82	18.62	18.82	19,490	18.645	0.00%
1999-02-26	0	0.950	0.950	0.960	0.950	0.960	310,000	296,400	0.9561	18.62	18.62	18.82	18.62	18.82	15,817	18.740	0.00%
1999-02-25	0	0.950	0.940	0.960	0.940	0.950	700,000	663,200	0.9474	18.62	18.42	18.82	18.42	18.62	35,715	18.569	2.15%
1999-02-24	0	0.930	0.930	0.950	0.930	0.950	2,274,000	2,132,120	0.9376	18.23	18.23	18.62	18.23	18.62	116,024	18.377	-2.11%
1999-02-23	0	0.950	0.950	0.960	0.950	0.970	70,000	67,000	0.9571	18.62	18.62	18.82	18.62	19.01	3,572	18.759	-1.04%
1999-02-22	0	0.960	0.960	0.970	0.960	0.970	50,000	48,300	0.9660	18.82	18.82	19.01	18.82	19.01	2,551	18.933	0.00%
1999-02-19	0	0.960	0.970	0.980	0.950	0.960	100,000	95,600	0.9560	18.82	19.01	19.21	18.62	18.82	5,102	18.737	-3.03%
1999-02-15	0	0.990	0.960	0.990	0.960	0.990	954,000	931,828	0.9768	19.40	18.82	19.40	18.82	19.40	48,675	19.144	0.00%
1999-02-12	0	0.990	0.970	0.990	0.970	0.990	812,000	793,720	0.9775	19.40	19.01	19.40	19.01	19.40	41,430	19.158	2.06%
1999-02-11	0	0.970	0.960	0.970	0.950	0.990	1,218,000	1,179,480	0.9684	19.01	18.82	19.01	18.62	19.40	62,145	18.980	2.11%
1999-02-10	0	0.950	0.950	0.960	0.930	0.980	3,732,000	3,540,500	0.9487	18.62	18.62	18.82	18.23	19.21	190,414	18.594	-3.06%
1999-02-09	0	0.980	0.970	0.980	0.960	0.990	3,470,000	3,415,240	0.9842	19.21	19.01	19.21	18.82	19.40	177,046	19.290	-2.00%
1999-02-08	0	1.000	1.000	1.010	1.000	1.010	2,290,000	2,291,400	1.0006	19.60	19.60	19.80	19.60	19.80	116,840	19.611	0.00%
1999-02-05	0	1.000	1.010	1.020	1.000	1.010	5,277,908	5,298,913	1.0040	19.60	19.80	19.99	19.60	19.80	269,290	19.677	-0.99%
1999-02-04	0	1.010	1.000	1.010	1.000	1.010	830,000	832,200	1.0027	19.80	19.60	19.80	19.60	19.80	42,348	19.651	1.00%
1999-02-03	0	1.000	1.000	1.010	1.000	1.000	4,372,000	4,372,000	1.0000	19.60	19.60	19.80	19.60	19.60	223,068	19.599	-0.99%
1999-02-02	0	1.010	1.000	1.020	1.000	1.030	4,124,000	4,170,320	1.0112	19.80	19.60	19.99	19.60	20.19	210,415	19.820	1.00%
1999-02-01	0	1.000	1.000	1.010	1.000	1.010	904,000	904,800	1.0009	19.60	19.60	19.80	19.60	19.80	46,124	19.617	0.00%
1999-01-29	0	1.000	1.000	1.010	1.000	1.010	2,058,000	2,058,100	1.0000	19.60	19.60	19.80	19.60	19.80	105,003	19.600	0.00%
1999-01-28	0	1.000	1.000	1.010	1.000	1.030	3,372,000	3,391,320	1.0057	19.60	19.60	19.80	19.60	20.19	172,046	19.712	-1.96%
1999-01-27	0	1.020	1.010	1.020	0.980	1.030	8,736,200	8,808,070	1.0082	19.99	19.80	19.99	19.21	20.19	445,739	19.761	6.25%
1999-01-26	0	0.960	0.960	0.970	0.930	0.970	6,174,000	5,906,420	0.9567	18.82	18.82	19.01	18.23	19.01	315,010	18.750	6.67%
1999-01-25	0	0.900	0.900	0.910	0.900	0.920	3,384,000	3,075,280	0.9088	17.64	17.64	17.84	17.64	18.03	172,659	17.811	-4.26%
1999-01-22	0	0.940	0.930	0.940	0.930	0.960	3,810,000	3,596,320	0.9439	18.42	18.23	18.42	18.23	18.82	194,394	18.500	-2.08%
1999-01-21	0	0.960	0.950	0.960	0.950	1.000	4,278,000	4,203,860	0.9827	18.82	18.62	18.82	18.62	19.60	218,272	19.260	-4.00%
1999-01-20	0	1.000	1.000	1.010	0.980	1.010	2,644,000	2,635,680	0.9969	19.60	19.60	19.80	19.21	19.80	134,902	19.538	0.00%
1999-01-19	0	1.000	1.000	1.010	1.000	1.030	2,970,000	3,012,100	1.0142	19.60	19.60	19.80	19.60	20.19	151,535	19.877	-2.91%
1999-01-18	0	1.030	1.010	1.030	1.010	1.030	1,082,000	1,101,580	1.0181	20.19	19.80	20.19	19.80	20.19	55,206	19.954	1.98%
1999-01-15	0	1.010	1.010	1.020	0.990	1.020	5,530,000	5,578,100	1.0087	19.80	19.80	19.99	19.40	19.99	282,152	19.770	0.00%
1999-01-14	0	1.010	1.010	1.020	0.970	1.020	11,476,000	11,499,080	1.0020	19.80	19.80	19.99	19.01	19.99	585,529	19.639	-1.94%
1999-01-13	0	1.030	1.030	1.040	1.030	1.080	5,936,000	6,264,100	1.0553	20.19	20.19	20.38	20.19	21.17	302,867	20.683	-4.63%
1999-01-12	0	1.080	1.080	1.090	1.050	1.090	7,476,000	8,011,180	1.0716	21.17	21.17	21.36	20.58	21.36	381,441	21.002	2.86%
1999-01-11	0	1.050	1.050	1.060	1.040	1.050	1,052,000	1,097,460	1.0432	20.58	20.58	20.78	20.38	20.58	53,675	20.446	0.96%
1999-01-08	0	1.040	1.040	1.050	1.020	1.050	4,555,000	4,747,900	1.0423	20.38	20.38	20.58	19.99	20.58	232,405	20.429	0.97%
1999-01-07	0	1.030	1.030	1.040	1.030	1.070	8,931,709	9,255,758	1.0363	20.19	20.19	20.38	20.19	20.97	455,714	20.310	0.00%
1999-01-06	0	1.030	1.030	1.040	1.020	1.050	10,276,326	10,552,593	1.0269	20.19	20.19	20.38	19.99	20.58	524,319	20.126	-0.96%
1999-01-05	0	1.040	1.030	1.040	1.030	1.050	3,728,000	3,892,300	1.0441	20.38	20.19	20.38	20.19	20.58	190,210	20.463	0.97%
1999-01-04	0	1.030	1.030	1.040	1.010	1.040	2,152,000	2,205,400	1.0248	20.19	20.19	20.38	19.80	20.38	109,799	20.086	-0.96%
1998-12-31	0	1.040	1.030	1.040	1.040	1.050	500,000	520,500	1.0410	20.38	20.19	20.38	20.38	20.58	25,511	20.403	0.00%
1998-12-30	0	1.040	1.030	1.040	1.030	1.040	3,736,000	3,868,300	1.0354	20.38	20.19	20.38	20.19	20.38	190,618	20.293	0.00%
1998-12-29	0	1.040	1.030	1.040	1.040	1.050	2,458,000	2,566,600	1.0442	20.38	20.19	20.38	20.38	20.58	125,412	20.465	0.00%
1998-12-28	0	1.040	1.040	1.050	1.030	1.060	3,108,000	3,245,100	1.0441	20.38	20.38	20.58	20.19	20.78	158,576	20.464	0.97%
1998-12-24	0	1.030	1.030	1.040	1.020	1.040	1,788,000	1,841,740	1.0301	20.19	20.19	20.38	19.99	20.38	91,227	20.188	0.98%
1998-12-23	0	1.020	1.010	1.020	1.010	1.040	4,186,000	4,267,860	1.0196	19.99	19.80	19.99	19.80	20.38	213,578	19.983	-2.86%
1998-12-22	0	1.050	1.040	1.050	1.040	1.070	3,888,000	4,103,020	1.0553	20.58	20.38	20.58	20.38	20.97	198,374	20.683	-2.33%
1998-12-21	0	1.100	1.090	1.100	1.090	1.120	2,120,000	2,333,320	1.1006	21.07	20.88	21.07	20.88	21.45	110,682	21.081	0.92%
1998-12-18	0	1.090	1.090	1.100	1.090	1.130	9,845,000	10,945,520	1.1118	20.88	20.88	21.07	20.88	21.64	513,994	21.295	-0.91%
1998-12-17	0	1.100	1.100	1.110	1.050	1.100	3,726,000	4,024,560	1.0801	21.07	21.07	21.26	20.11	21.07	194,529	20.689	2.80%
1998-12-16	0	1.070	1.070	1.080	1.050	1.110	8,512,000	9,187,460	1.0794	20.49	20.49	20.69	20.11	21.26	444,400	20.674	0.94%
1998-12-15	0	1.060	1.060	1.070	1.060	1.090	5,846,000	6,276,920	1.0737	20.30	20.30	20.49	20.30	20.88	305,211	20.566	0.00%
1998-12-14	0	1.060	1.060	1.070	0.990	1.060	7,704,000	7,859,320	1.0202	20.30	20.30	20.49	18.96	20.30	402,215	19.540	4.95%
1998-12-11	0	1.010	1.010	1.020	1.010	1.040	6,352,000	6,484,100	1.0208	19.35	19.35	19.54	19.35	19.92	331,629	19.552	-3.81%
1998-12-10	0	1.050	1.040	1.060	1.030	1.070	10,879,453	11,357,949	1.0440	20.11	19.92	20.30	19.73	20.49	568,001	19.996	-0.94%
1998-12-09	0	1.060	1.060	1.070	1.050	1.110	12,941,008	13,890,078	1.0733	20.30	20.30	20.49	20.11	21.26	675,632	20.559	-0.93%
1998-12-08	0	1.070	1.070	1.080	1.050	1.240	38,160,000	44,262,280	1.1599	20.49	20.49	20.69	20.11	23.75	1,992,280	22.217	-8.55%
1998-12-07	0	1.170	1.160	1.170	1.100	1.190	14,967,018	17,286,330	1.1550	22.41	22.22	22.41	21.07	22.79	781,407	22.122	0.00%
1998-12-04	1	1.170	1.150	1.170	1.080	1.170	10,322,000	11,826,020	1.1457	22.41	22.03	22.41	20.69	22.41	538,897	21.945	5.41%
1998-12-03	0	1.110	1.100	1.110	1.100	1.190	31,204,000	35,319,440	1.1319	21.26	21.07	21.26	21.07	22.79	1,629,117	21.680	-6.72%
1998-12-02	0	1.190	1.190	1.200	1.100	1.210	23,094,000	26,896,160	1.1646	22.79	22.79	22.98	21.07	23.18	1,205,705	22.307	9.17%
1998-12-01	0	1.090	1.090	1.100	1.070	1.140	11,950,000	13,145,405	1.1000	20.88	20.88	21.07	20.49	21.84	623,893	21.070	-4.39%
1998-11-30	0	1.140	1.140	1.150	1.140	1.190	10,906,000	12,696,320	1.1642	21.84	21.84	22.03	21.84	22.79	569,387	22.298	-4.20%
1998-11-27	0	1.190	1.190	1.200	1.100	1.200	30,167,136	34,822,299	1.1543	22.79	22.79	22.98	21.07	22.98	1,574,984	22.110	8.18%
1998-11-26	0	1.100	1.090	1.100	1.050	1.100	10,614,995	11,382,435	1.0723	21.07	20.88	21.07	20.11	21.07	554,194	20.539	5.77%
1998-11-25	0	1.040	1.030	1.040	1.030	1.070	4,696,000	4,947,360	1.0535	19.92	19.73	19.92	19.73	20.49	245,172	20.179	-1.89%
1998-11-24	0	1.060	1.050	1.070	1.010	1.080	7,702,000	8,085,860	1.0498	20.30	20.11	20.49	19.35	20.69	402,111	20.109	3.92%
1998-11-23	0	1.020	1.010	1.020	1.010	1.040	3,851,590	3,921,871	1.0182	19.54	19.35	19.54	19.35	19.92	201,086	19.503	0.99%
1998-11-20	0	1.010	1.000	1.010	1.010	1.030	3,212,000	3,253,400	1.0129	19.35	19.15	19.35	19.35	19.73	167,694	19.401	-0.98%
1998-11-19	0	1.020	1.000	1.020	1.000	1.030	3,932,000	4,000,580	1.0174	19.54	19.15	19.54	19.15	19.73	205,284	19.488	2.00%
1998-11-18	0	1.000	1.000	1.010	0.990	1.020	3,672,000	3,691,920	1.0054	19.15	19.15	19.35	18.96	19.54	191,710	19.258	-1.96%
1998-11-17	0	1.020	1.000	1.020	1.010	1.030	4,815,000	4,893,630	1.0163	19.54	19.15	19.54	19.35	19.73	251,384	19.467	0.00%
1998-11-16	0	1.020	1.010	1.020	0.980	1.040	10,902,584	10,983,549	1.0074	19.54	19.35	19.54	18.77	19.92	569,209	19.296	2.00%
1998-11-13	0	1.000	1.000	1.010	0.970	1.010	7,890,000	7,767,600	0.9845	19.15	19.15	19.35	18.58	19.35	411,926	18.857	4.17%
1998-11-12	0	0.960	0.950	0.980	0.960	1.020	11,462,000	11,268,280	0.9831	18.39	18.20	18.77	18.39	19.54	598,415	18.830	-5.88%
1998-11-11	0	1.020	1.010	1.020	0.970	1.050	21,934,009	22,417,291	1.0220	19.54	19.35	19.54	18.58	20.11	1,145,144	19.576	5.15%
1998-11-10	0	0.970	0.970	0.980	0.940	0.990	9,269,000	8,895,070	0.9597	18.58	18.58	18.77	18.00	18.96	483,921	18.381	2.11%
1998-11-09	0	0.950	0.940	0.950	0.940	0.980	2,276,000	2,191,140	0.9627	18.20	18.00	18.20	18.00	18.77	118,827	18.440	-4.04%
1998-11-06	0	0.990	0.980	0.990	0.960	1.030	12,983,000	13,082,130	1.0076	18.96	18.77	18.96	18.39	19.73	677,824	19.300	-1.00%
1998-11-05	0	1.000	0.990	1.000	0.930	1.040	16,782,000	16,828,240	1.0028	19.15	18.96	19.15	17.81	19.92	876,165	19.207	7.53%
1998-11-04	0	0.930	0.930	0.950	0.930	0.960	8,918,000	8,454,100	0.9480	17.81	17.81	18.20	17.81	18.39	465,596	18.158	-1.06%
1998-11-03	0	0.940	0.940	0.950	0.930	1.000	6,114,000	5,910,020	0.9666	18.00	18.00	18.20	17.81	19.15	319,203	18.515	-3.09%
1998-11-02	0	0.970	0.970	0.980	0.960	1.000	5,544,633	5,428,189	0.9790	18.58	18.58	18.77	18.39	19.15	289,477	18.752	-3.96%
1998-10-30	0	1.010	0.990	1.000	0.950	1.010	30,758,286	30,123,825	0.9794	19.35	18.96	19.15	18.20	19.35	1,605,847	18.759	6.32%
1998-10-29	0	0.950	0.940	0.950	0.890	0.950	14,012,000	12,876,300	0.9189	18.20	18.00	18.20	17.05	18.20	731,547	17.601	3.26%
1998-10-27	0	0.920	0.910	0.920	0.890	0.940	17,650,000	16,229,940	0.9195	17.62	17.43	17.62	17.05	18.00	921,482	17.613	4.55%
1998-10-26	0	0.880	0.880	0.890	0.880	0.910	4,652,098	4,153,658	0.8929	16.86	16.86	17.05	16.86	17.43	242,879	17.102	-2.22%
1998-10-23	0	0.900	0.890	0.900	0.880	0.930	7,238,907	6,494,742	0.8972	17.24	17.05	17.24	16.86	17.81	377,933	17.185	1.12%
1998-10-22	0	0.890	0.890	0.900	0.890	0.960	9,629,817	8,849,281	0.9189	17.05	17.05	17.24	17.05	18.39	502,759	17.601	-6.32%
1998-10-21	0	0.950	0.950	0.960	0.860	0.960	24,171,691	22,419,186	0.9275	18.20	18.20	18.39	16.47	18.39	1,261,970	17.765	11.76%
1998-10-20	0	0.850	0.840	0.850	0.810	0.870	9,622,454	8,190,703	0.8512	16.28	16.09	16.28	15.51	16.66	502,375	16.304	6.25%
1998-10-19	0	0.800	0.800	0.830	0.800	0.840	2,918,454	2,368,941	0.8117	15.32	15.32	15.90	15.32	16.09	152,368	15.547	-3.61%
1998-10-16	0	0.830	0.820	0.830	0.820	0.840	1,874,000	1,556,560	0.8306	15.90	15.71	15.90	15.71	16.09	97,839	15.909	0.00%
1998-10-15	0	0.830	0.820	0.830	0.800	0.850	6,812,000	5,679,080	0.8337	15.90	15.71	15.90	15.32	16.28	355,645	15.968	5.06%
1998-10-14	0	0.790	0.790	0.800	0.790	0.820	3,112,000	2,482,340	0.7977	15.13	15.13	15.32	15.13	15.71	162,473	15.278	0.00%
1998-10-13	0	0.790	0.790	0.800	0.780	0.800	1,910,000	1,514,020	0.7927	15.13	15.13	15.32	14.94	15.32	99,718	15.183	1.28%
1998-10-12	0	0.780	0.780	0.790	0.780	0.800	2,828,090	2,233,007	0.7896	14.94	14.94	15.13	14.94	15.32	147,651	15.124	-1.27%
1998-10-09	0	0.790	0.790	0.810	0.790	0.810	1,206,445	961,269	0.7968	15.13	15.13	15.51	15.13	15.51	62,987	15.261	0.00%
1998-10-08	0	0.790	0.780	0.800	0.790	0.820	1,955,819	1,571,504	0.8035	15.13	14.94	15.32	15.13	15.71	102,111	15.390	0.00%
1998-10-07	0	0.790	0.790	0.800	0.790	0.820	1,092,000	877,300	0.8034	15.13	15.13	15.32	15.13	15.71	57,012	15.388	1.28%
1998-10-05	0	0.780	0.780	0.800	0.770	0.800	2,871,600	2,277,104	0.7930	14.94	14.94	15.32	14.75	15.32	149,922	15.189	-3.70%
1998-09-30	0	0.810	0.810	0.830	0.790	0.820	907,000	737,860	0.8135	15.51	15.51	15.90	15.13	15.71	47,353	15.582	1.25%
1998-09-29	0	0.800	0.800	0.820	0.800	0.850	2,064,000	1,715,080	0.8309	15.32	15.32	15.71	15.32	16.28	107,759	15.916	-5.88%
1998-09-28	0	0.850	0.840	0.850	0.840	0.890	4,663,954	4,020,109	0.8620	16.28	16.09	16.28	16.09	17.05	243,498	16.510	-2.30%
1998-09-25	0	0.870	0.870	0.880	0.800	0.870	7,978,000	6,760,440	0.8474	16.66	16.66	16.86	15.32	16.66	416,520	16.231	8.75%
1998-09-24	0	0.800	0.800	0.810	0.770	0.810	2,530,000	1,994,740	0.7884	15.32	15.32	15.51	14.75	15.51	132,088	15.102	0.00%
1998-09-23	0	0.800	0.800	0.810	0.800	0.840	4,544,000	3,711,480	0.8168	15.32	15.32	15.51	15.32	16.09	237,236	15.645	-1.23%
1998-09-22	0	0.810	0.800	0.810	0.800	0.860	5,842,000	4,873,880	0.8343	15.51	15.32	15.51	15.32	16.47	305,003	15.980	-3.57%
1998-09-21	0	0.840	0.830	0.840	0.730	0.840	15,882,454	12,736,527	0.8019	16.09	15.90	16.09	13.98	16.09	829,201	15.360	13.51%
1998-09-18	0	0.740	0.730	0.740	0.720	0.740	2,545,000	1,869,350	0.7345	14.17	13.98	14.17	13.79	14.17	132,871	14.069	1.37%
1998-09-17	0	0.730	0.730	0.740	0.730	0.770	2,454,000	1,820,040	0.7417	13.98	13.98	14.17	13.98	14.75	128,120	14.206	-3.95%
1998-09-16	0	0.760	0.760	0.770	0.730	0.780	7,408,000	5,624,640	0.7593	14.56	14.56	14.75	13.98	14.94	386,761	14.543	5.56%
1998-09-15	0	0.720	0.720	0.740	0.720	0.750	592,000	435,560	0.7357	13.79	13.79	14.17	13.79	14.37	30,907	14.092	0.00%
1998-09-14	0	0.720	0.720	0.740	0.720	0.730	540,000	394,120	0.7299	13.79	13.79	14.17	13.79	13.98	28,193	13.980	0.00%
1998-09-11	0	0.720	0.720	0.730	0.720	0.750	3,192,000	2,327,840	0.7293	13.79	13.79	13.98	13.79	14.37	166,650	13.968	-2.70%
1998-09-10	0	0.740	0.740	0.750	0.740	0.770	2,420,000	1,827,520	0.7552	14.17	14.17	14.37	14.17	14.75	126,345	14.465	0.00%
1998-09-09	0	0.740	0.740	0.750	0.740	0.770	2,676,000	2,022,700	0.7559	14.17	14.17	14.37	14.17	14.75	139,710	14.478	-3.90%
1998-09-08	0	0.770	0.760	0.770	0.770	0.800	7,282,000	5,685,140	0.7807	14.75	14.56	14.75	14.75	15.32	380,183	14.954	2.67%
1998-09-07	0	0.750	0.750	0.760	0.730	0.770	5,883,408	4,378,857	0.7443	14.37	14.37	14.56	13.98	14.75	307,164	14.256	5.63%
1998-09-04	0	0.710	0.700	0.710	0.680	0.710	6,624,000	4,655,940	0.7029	13.60	13.41	13.60	13.02	13.60	345,830	13.463	-1.39%
1998-09-03	0	0.720	0.700	0.730	0.670	0.720	3,062,000	2,165,300	0.7072	13.79	13.41	13.98	12.83	13.79	159,863	13.545	4.35%
1998-09-02	0	0.690	0.670	0.690	0.650	0.700	3,400,000	2,317,480	0.6816	13.22	12.83	13.22	12.45	13.41	177,509	13.056	2.99%
1998-09-01	0	0.670	0.670	0.680	0.660	0.690	1,918,000	1,296,260	0.6758	12.83	12.83	13.02	12.64	13.22	100,136	12.945	-1.47%
1998-08-31	0	0.680	0.670	0.690	0.670	0.700	2,904,000	1,985,540	0.6837	13.02	12.83	13.22	12.83	13.41	151,614	13.096	-2.86%
1998-08-28	0	0.700	0.700	0.710	0.660	0.720	4,572,487	3,161,257	0.6914	13.41	13.41	13.60	12.64	13.79	238,723	13.242	-6.67%
1998-08-27	0	0.750	0.750	0.760	0.740	0.780	1,180,000	894,940	0.7584	14.37	14.37	14.56	14.17	14.94	61,606	14.527	-5.06%
1998-08-26	0	0.790	0.770	0.790	0.770	0.810	1,031,363	812,222	0.7875	15.13	14.75	15.13	14.75	15.51	53,846	15.084	-1.25%
1998-08-25	0	0.800	0.800	0.820	0.800	0.820	1,150,000	926,900	0.8060	15.32	15.32	15.71	15.32	15.71	60,040	15.438	-2.44%
1998-08-24	0	0.820	0.810	0.820	0.790	0.850	2,442,500	2,015,920	0.8254	15.71	15.51	15.71	15.13	16.28	127,519	15.809	-2.38%
1998-08-21	0	0.840	0.820	0.840	0.780	0.840	3,560,182	2,914,131	0.8185	16.09	15.71	16.09	14.94	16.09	185,872	15.678	3.70%
1998-08-20	0	0.810	0.810	0.820	0.750	0.810	13,468,000	10,561,180	0.7842	15.51	15.51	15.71	14.37	15.51	703,145	15.020	10.96%
1998-08-19	0	0.730	0.730	0.740	0.720	0.760	3,852,000	2,832,040	0.7352	13.98	13.98	14.17	13.79	14.56	201,107	14.082	1.39%
1998-08-18	0	0.720	0.720	0.730	0.700	0.780	8,190,000	5,945,560	0.7260	13.79	13.79	13.98	13.41	14.94	427,588	13.905	-5.26%
1998-08-14	0	0.760	0.750	0.770	0.760	0.830	8,747,000	6,843,380	0.7824	14.56	14.37	14.75	14.56	15.90	456,669	14.985	-8.43%
1998-08-13	0	0.830	0.810	0.840	0.800	0.860	3,772,000	3,149,780	0.8350	15.90	15.51	16.09	15.32	16.47	196,931	15.994	-3.49%
1998-08-12	0	0.860	0.830	0.870	0.820	0.860	4,484,828	3,790,029	0.8451	16.47	15.90	16.66	15.71	16.47	234,147	16.187	-0.00%
1998-08-11	0	0.920	0.900	0.920	0.900	0.940	4,258,000	3,918,180	0.9202	16.47	16.11	16.47	16.11	16.83	237,814	16.476	-2.13%
1998-08-10	0	0.940	0.940	0.950	0.930	0.960	4,175,000	3,932,928	0.9420	16.83	16.83	17.01	16.65	17.19	233,178	16.867	-1.05%
1998-08-07	0	0.950	0.950	0.960	0.910	0.970	17,440,147	16,360,850	0.9381	17.01	17.01	17.19	16.29	17.37	974,051	16.797	-2.06%
1998-08-06	0	0.970	0.960	0.980	0.960	1.010	22,470,454	22,152,298	0.9858	17.37	17.19	17.55	17.19	18.08	1,254,998	17.651	1.04%
1998-08-05	0	0.960	0.950	0.960	0.910	0.970	21,844,000	20,736,700	0.9493	17.19	17.01	17.19	16.29	17.37	1,220,010	16.997	2.13%
1998-08-04	0	0.940	0.940	0.950	0.870	0.940	10,608,454	9,689,130	0.9133	16.83	16.83	17.01	15.58	16.83	592,493	16.353	9.30%
1998-08-03	0	0.860	0.860	0.870	0.840	0.870	4,319,500	3,676,930	0.8512	15.40	15.40	15.58	15.04	15.58	241,249	15.241	-2.27%
1998-07-31	0	0.880	0.880	0.890	0.830	0.900	7,098,012	6,152,750	0.8668	15.76	15.76	15.94	14.86	16.11	396,431	15.520	6.02%
1998-07-30	0	0.830	0.830	0.840	0.820	0.870	4,710,292	3,960,979	0.8409	14.86	14.86	15.04	14.68	15.58	263,075	15.056	-3.49%
1998-07-29	0	0.860	0.860	0.870	0.820	0.880	5,242,000	4,459,260	0.8507	15.40	15.40	15.58	14.68	15.76	292,771	15.231	-4.44%
1998-07-28	0	0.900	0.880	0.900	0.870	0.920	4,676,000	4,175,220	0.8929	16.11	15.76	16.11	15.58	16.47	261,160	15.987	-2.17%
1998-07-27	0	0.920	0.910	0.920	0.870	0.970	12,895,568	12,031,409	0.9330	16.47	16.29	16.47	15.58	17.37	720,231	16.705	2.22%
1998-07-24	0	0.900	0.900	0.910	0.780	0.920	30,593,800	25,778,648	0.8426	16.11	16.11	16.29	13.97	16.47	1,708,696	15.087	9.76%
1998-07-23	0	0.820	0.800	0.820	0.780	0.840	21,826,000	17,839,380	0.8173	14.68	14.32	14.68	13.97	15.04	1,219,005	14.634	3.80%
1998-07-22	0	0.790	0.780	0.800	0.730	0.820	20,625,307	16,353,654	0.7929	14.14	13.97	14.32	13.07	14.68	1,151,945	14.197	8.22%
1998-07-21	0	0.730	0.720	0.730	0.720	0.740	1,264,000	923,420	0.7306	13.07	12.89	13.07	12.89	13.25	70,596	13.080	1.39%
1998-07-20	0	0.720	0.720	0.750	0.720	0.760	1,648,000	1,213,060	0.7361	12.89	12.89	13.43	12.89	13.61	92,043	13.179	-6.49%
1998-07-17	0	0.770	0.750	0.770	0.740	0.780	15,582,000	11,888,160	0.7629	13.79	13.43	13.79	13.25	13.97	870,271	13.660	4.05%
1998-07-16	0	0.740	0.740	0.750	0.660	0.750	14,492,000	10,447,870	0.7209	13.25	13.25	13.43	11.82	13.43	809,393	12.908	13.85%
1998-07-15	0	0.650	0.650	0.660	0.630	0.660	4,069,000	2,625,550	0.6453	11.64	11.64	11.82	11.28	11.82	227,258	11.553	3.17%
1998-07-14	0	0.630	0.620	0.630	0.630	0.630	1,072,000	675,360	0.6300	11.28	11.10	11.28	11.28	11.28	59,872	11.280	0.00%
1998-07-13	0	0.630	0.620	0.640	0.630	0.630	710,000	447,300	0.6300	11.28	11.10	11.46	11.28	11.28	39,654	11.280	-3.08%
1998-07-10	0	0.650	0.640	0.650	0.640	0.650	590,000	382,500	0.6483	11.64	11.46	11.64	11.46	11.64	32,952	11.608	0.00%
1998-07-09	0	0.650	0.650	0.660	0.650	0.660	1,556,000	1,014,900	0.6522	11.64	11.64	11.82	11.64	11.82	86,904	11.678	-1.52%
1998-07-08	0	0.660	0.660	0.680	0.660	0.670	1,032,000	684,220	0.6630	11.82	11.82	12.18	11.82	12.00	57,638	11.871	0.00%
1998-07-07	0	0.660	0.660	0.670	0.640	0.670	940,000	617,500	0.6569	11.82	11.82	12.00	11.46	12.00	52,500	11.762	1.54%
1998-07-06	0	0.650	0.640	0.650	0.640	0.670	4,230,000	2,758,380	0.6521	11.64	11.46	11.64	11.46	12.00	236,250	11.676	-4.41%
1998-07-03	0	0.680	0.670	0.680	0.680	0.690	1,250,000	850,500	0.6804	12.18	12.00	12.18	12.18	12.35	69,814	12.182	-1.45%
1998-07-02	0	0.690	0.690	0.700	0.690	0.690	460,000	317,400	0.6900	12.35	12.35	12.53	12.35	12.35	25,691	12.354	0.00%
1998-06-30	0	0.690	0.690	0.700	0.690	0.690	170,000	117,300	0.6900	12.35	12.35	12.53	12.35	12.35	9,495	12.354	-1.43%
1998-06-29	0	0.700	0.690	0.700	0.690	0.710	1,480,000	1,038,300	0.7016	12.53	12.35	12.53	12.35	12.71	82,660	12.561	-2.78%
1998-06-26	0	0.720	0.710	0.720	0.710	0.720	690,000	490,400	0.7107	12.89	12.71	12.89	12.71	12.89	38,537	12.725	1.41%
1998-06-25	0	0.710	0.710	0.720	0.700	0.720	944,000	665,580	0.7051	12.71	12.71	12.89	12.53	12.89	52,723	12.624	-1.39%
1998-06-24	0	0.720	0.710	0.720	0.710	0.720	918,000	653,360	0.7117	12.89	12.71	12.89	12.71	12.89	51,271	12.743	1.41%
1998-06-23	0	0.710	0.700	0.710	0.710	0.710	250,000	177,500	0.7100	12.71	12.53	12.71	12.71	12.71	13,963	12.712	1.43%
1998-06-22	0	0.700	0.700	0.710	0.700	0.740	840,000	600,800	0.7152	12.53	12.53	12.71	12.53	13.25	46,915	12.806	-2.78%
1998-06-19	0	0.720	0.710	0.730	0.690	0.720	2,962,000	2,104,720	0.7106	12.89	12.71	13.07	12.35	12.89	165,431	12.723	4.35%
1998-06-18	0	0.690	0.690	0.700	0.690	0.720	2,022,000	1,418,860	0.7017	12.35	12.35	12.53	12.35	12.89	112,931	12.564	0.00%
1998-06-17	0	0.690	0.680	0.690	0.690	0.700	956,000	662,600	0.6931	12.35	12.18	12.35	12.35	12.53	53,394	12.410	0.00%
1998-06-16	0	0.690	0.690	0.700	0.690	0.710	2,100,000	1,463,900	0.6971	12.35	12.35	12.53	12.35	12.71	117,287	12.481	-2.82%
1998-06-15	0	0.710	0.700	0.720	0.700	0.710	3,902,000	2,763,760	0.7083	12.71	12.53	12.89	12.53	12.71	217,931	12.682	-2.74%
1998-06-12	0	0.730	0.720	0.730	0.690	0.730	3,894,900	2,777,594	0.7131	13.07	12.89	13.07	12.35	13.07	217,534	12.769	5.80%
1998-06-11	0	0.690	0.690	0.700	0.660	0.690	3,976,000	2,676,220	0.6731	12.35	12.35	12.53	11.82	12.35	222,064	12.052	2.99%
1998-06-10	0	0.670	0.670	0.680	0.670	0.700	4,502,000	3,078,760	0.6839	12.00	12.00	12.18	12.00	12.53	251,441	12.244	0.00%
1998-06-09	0	0.670	0.660	0.670	0.650	0.720	2,426,000	1,651,240	0.6806	12.00	11.82	12.00	11.64	12.89	135,495	12.187	-5.63%
1998-06-08	0	0.710	0.710	0.720	0.710	0.740	4,280,000	3,131,140	0.7316	12.71	12.71	12.89	12.71	13.25	239,043	13.099	-4.05%
1998-06-05	0	0.740	0.730	0.750	0.730	0.740	4,520,360	3,340,425	0.7390	13.25	13.07	13.43	13.07	13.25	252,467	13.231	-1.33%
1998-06-04	0	0.750	0.730	0.740	0.720	0.750	5,742,130	4,216,665	0.7343	13.43	13.07	13.25	12.89	13.43	320,704	13.148	2.74%
1998-06-03	0	0.730	0.720	0.730	0.700	0.760	8,464,000	6,209,440	0.7336	13.07	12.89	13.07	12.53	13.61	472,723	13.135	4.29%
1998-06-02	0	0.700	0.700	0.710	0.680	0.700	4,184,000	2,911,140	0.6958	12.53	12.53	12.71	12.18	12.53	233,681	12.458	2.94%
1998-06-01	0	0.680	0.670	0.680	0.680	0.690	1,667,000	1,137,210	0.6822	12.18	12.00	12.18	12.18	12.35	93,104	12.214	0.00%
1998-05-29	0	0.680	0.680	0.690	0.680	0.680	794,000	539,920	0.6800	12.18	12.18	12.35	12.18	12.18	44,346	12.175	-1.45%
1998-05-28	0	0.690	0.670	0.690	0.660	0.690	1,300,000	879,980	0.6769	12.35	12.00	12.35	11.82	12.35	72,606	12.120	2.99%
1998-05-27	0	0.670	0.670	0.680	0.670	0.700	1,780,636	1,212,104	0.6807	12.00	12.00	12.18	12.00	12.53	99,450	12.188	-1.47%
1998-05-26	0	0.680	0.680	0.700	0.680	0.690	1,102,000	755,960	0.6860	12.18	12.18	12.53	12.18	12.35	61,548	12.282	-1.45%
1998-05-25	0	0.690	0.680	0.690	0.680	0.700	1,030,000	716,620	0.6957	12.35	12.18	12.35	12.18	12.53	57,527	12.457	-2.82%
1998-05-22	0	0.710	0.690	0.710	0.680	0.710	1,008,000	697,200	0.6917	12.71	12.35	12.71	12.18	12.71	56,298	12.384	1.43%
1998-05-21	0	0.700	0.690	0.700	0.690	0.710	1,766,000	1,231,720	0.6975	12.53	12.35	12.53	12.35	12.71	98,633	12.488	0.00%
1998-05-20	0	0.700	0.690	0.700	0.690	0.700	1,060,000	739,320	0.6975	12.53	12.35	12.53	12.35	12.53	59,202	12.488	1.45%
1998-05-19	0	0.690	0.680	0.700	0.650	0.690	730,000	495,600	0.6789	12.35	12.18	12.53	11.64	12.35	40,771	12.156	1.47%
1998-05-18	0	0.680	0.680	0.690	0.680	0.690	600,000	411,600	0.6860	12.18	12.18	12.35	12.18	12.35	33,511	12.283	0.00%
1998-05-15	0	0.680	0.680	0.690	0.680	0.700	1,474,000	1,016,780	0.6898	12.18	12.18	12.35	12.18	12.53	82,324	12.351	1.49%
1998-05-14	0	0.670	0.670	0.680	0.670	0.680	682,000	459,820	0.6742	12.00	12.00	12.18	12.00	12.18	38,090	12.072	1.52%
1998-05-13	0	0.660	0.650	0.670	0.660	0.670	2,540,000	1,688,800	0.6649	11.82	11.64	12.00	11.82	12.00	141,862	11.905	-2.94%
1998-05-12	0	0.680	0.680	0.690	0.680	0.690	1,456,000	993,340	0.6822	12.18	12.18	12.35	12.18	12.35	81,319	12.215	-1.45%
1998-05-11	0	0.690	0.690	0.700	0.690	0.700	464,000	321,160	0.6922	12.35	12.35	12.53	12.35	12.53	25,915	12.393	0.00%
1998-05-08	0	0.690	0.690	0.700	0.690	0.700	1,964,000	1,362,160	0.6936	12.35	12.35	12.53	12.35	12.53	109,691	12.418	0.00%
1998-05-07	0	0.690	0.680	0.700	0.680	0.700	2,286,000	1,569,800	0.6867	12.35	12.18	12.53	12.18	12.53	127,676	12.295	-2.82%
1998-05-06	0	0.710	0.700	0.720	0.690	0.710	928,000	650,260	0.7007	12.71	12.53	12.89	12.35	12.71	51,830	12.546	1.43%
1998-05-05	0	0.700	0.680	0.700	0.680	0.740	6,543,000	4,643,970	0.7098	12.53	12.18	12.53	12.18	13.25	365,433	12.708	-1.41%
1998-05-04	0	0.710	0.700	0.710	0.700	0.720	2,036,000	1,434,980	0.7048	12.71	12.53	12.71	12.53	12.89	113,713	12.619	2.90%
1998-05-01	0	0.690	0.690	0.700	0.690	0.720	2,298,000	1,625,660	0.7074	12.35	12.35	12.53	12.35	12.89	128,346	12.666	-1.43%
1998-04-30	0	0.700	0.700	0.720	0.690	0.780	11,100,000	7,957,460	0.7169	12.53	12.53	12.89	12.35	13.97	619,947	12.836	-5.41%
1998-04-29	0	0.740	0.740	0.750	0.650	0.740	8,836,000	6,219,540	0.7039	13.25	13.25	13.43	11.64	13.25	493,500	12.603	15.63%
1998-04-28	0	0.640	0.640	0.660	0.630	0.650	1,652,000	1,061,960	0.6428	11.46	11.46	11.82	11.28	11.64	92,266	11.510	-3.03%
1998-04-27	0	0.660	0.650	0.670	0.650	0.670	1,652,000	1,093,620	0.6620	11.82	11.64	12.00	11.64	12.00	92,266	11.853	-1.49%
1998-04-24	0	0.670	0.660	0.670	0.650	0.670	920,000	606,620	0.6594	12.00	11.82	12.00	11.64	12.00	51,383	11.806	1.52%
1998-04-23	0	0.660	0.650	0.660	0.650	0.670	1,142,000	751,640	0.6582	11.82	11.64	11.82	11.64	12.00	63,782	11.785	-1.49%
1998-04-22	0	0.670	0.660	0.680	0.650	0.670	600,000	395,800	0.6597	12.00	11.82	12.18	11.64	12.00	33,511	11.811	1.52%
1998-04-21	0	0.660	0.650	0.660	0.660	0.660	594,000	392,040	0.6600	11.82	11.64	11.82	11.82	11.82	33,176	11.817	-2.94%
1998-04-20	0	0.680	0.670	0.680	0.680	0.700	1,794,000	1,223,340	0.6819	12.18	12.00	12.18	12.18	12.53	100,197	12.209	0.00%
1998-04-17	0	0.680	0.680	0.690	0.660	0.700	3,683,393	2,493,116	0.6769	12.18	12.18	12.35	11.82	12.53	205,721	12.119	1.49%
1998-04-16	0	0.670	0.650	0.680	0.650	0.670	2,050,000	1,353,540	0.6603	12.00	11.64	12.18	11.64	12.00	114,495	11.822	3.08%
1998-04-15	0	0.650	0.650	0.660	0.650	0.660	780,000	507,800	0.6510	11.64	11.64	11.82	11.64	11.82	43,564	11.656	-2.99%
1998-04-14	0	0.670	0.660	0.670	0.670	0.680	618,000	416,340	0.6737	12.00	11.82	12.00	12.00	12.18	34,516	12.062	0.00%
1998-04-09	0	0.670	0.660	0.670	0.650	0.670	960,000	627,400	0.6535	12.00	11.82	12.00	11.64	12.00	53,617	11.702	1.52%
1998-04-08	0	0.660	0.650	0.660	0.650	0.660	920,000	600,000	0.6522	11.82	11.64	11.82	11.64	11.82	51,383	11.677	3.13%
1998-04-07	0	0.640	0.630	0.650	0.630	0.650	1,342,000	858,860	0.6400	11.46	11.28	11.64	11.28	11.64	74,952	11.459	-3.03%
1998-04-03	0	0.660	0.640	0.660	0.630	0.660	2,766,000	1,767,660	0.6391	11.82	11.46	11.82	11.28	11.82	154,484	11.442	0.00%
1998-04-02	0	0.660	0.650	0.660	0.640	0.670	2,110,000	1,383,040	0.6555	11.82	11.64	11.82	11.46	12.00	117,846	11.736	-2.94%
1998-04-01	0	0.680	0.670	0.690	0.660	0.680	7,124,000	4,790,500	0.6724	12.18	12.00	12.35	11.82	12.18	397,883	12.040	-1.45%
1998-03-31	0	0.690	0.680	0.690	0.680	0.700	2,320,100	1,602,663	0.6908	12.35	12.18	12.35	12.18	12.53	129,580	12.368	1.47%
1998-03-30	0	0.680	0.680	0.690	0.670	0.690	7,829,000	5,314,370	0.6788	12.18	12.18	12.35	12.00	12.35	437,258	12.154	0.00%
1998-03-27	0	0.680	0.680	0.690	0.670	0.690	9,687,500	6,579,590	0.6792	12.18	12.18	12.35	12.00	12.35	541,057	12.161	-1.45%
1998-03-26	0	0.690	0.680	0.690	0.660	0.720	24,660,500	17,161,565	0.6959	12.35	12.18	12.35	11.82	12.89	1,377,315	12.460	6.15%
1998-03-25	0	0.650	0.640	0.650	0.640	0.660	1,142,209	735,301	0.6438	11.64	11.46	11.64	11.46	11.82	63,794	11.526	0.00%
1998-03-24	0	0.650	0.640	0.650	0.640	0.670	4,257,000	2,782,340	0.6536	11.64	11.46	11.64	11.46	12.00	237,758	11.702	-4.41%
1998-03-23	0	0.680	0.670	0.680	0.630	0.690	9,154,000	6,088,620	0.6651	12.18	12.00	12.18	11.28	12.35	511,261	11.909	4.62%
1998-03-20	0	0.650	0.630	0.650	0.620	0.650	10,444,000	6,635,820	0.6354	11.64	11.28	11.64	11.10	11.64	583,308	11.376	4.84%
1998-03-19	0	0.620	0.610	0.620	0.590	0.620	7,294,054	4,453,770	0.6106	11.10	10.92	11.10	10.56	11.10	407,381	10.933	5.08%
1998-03-18	0	0.590	0.580	0.590	0.580	0.620	4,650,000	2,770,800	0.5959	10.56	10.38	10.56	10.38	11.10	259,707	10.669	-4.84%
1998-03-17	0	0.620	0.610	0.630	0.620	0.630	3,160,000	1,960,700	0.6205	11.10	10.92	11.28	11.10	11.28	176,489	11.109	0.00%
1998-03-16	0	0.620	0.610	0.620	0.600	0.620	2,620,000	1,600,380	0.6108	11.10	10.92	11.10	10.74	11.10	146,330	10.937	3.33%
1998-03-13	0	0.600	0.600	0.610	0.580	0.610	4,300,000	2,548,500	0.5927	10.74	10.74	10.92	10.38	10.92	240,160	10.612	1.69%
1998-03-12	0	0.590	0.590	0.600	0.590	0.620	5,990,216	3,613,133	0.6032	10.56	10.56	10.74	10.56	11.10	334,560	10.800	-6.35%
1998-03-11	0	0.630	0.610	0.630	0.610	0.650	7,784,311	4,919,342	0.6320	11.28	10.92	11.28	10.92	11.64	434,762	11.315	-1.56%
1998-03-10	0	0.640	0.640	0.650	0.600	0.660	13,818,000	8,853,240	0.6407	11.46	11.46	11.64	10.74	11.82	771,750	11.472	3.23%
1998-03-09	0	0.620	0.620	0.630	0.590	0.640	8,418,001	5,216,061	0.6196	11.10	11.10	11.28	10.56	11.46	470,154	11.094	0.00%
1998-03-06	0	0.620	0.610	0.620	0.560	0.630	13,960,000	8,450,400	0.6053	11.10	10.92	11.10	10.03	11.28	779,681	10.838	10.71%
1998-03-05	0	0.560	0.560	0.570	0.550	0.580	4,730,000	2,677,460	0.5661	10.03	10.03	10.21	9.848	10.38	264,175	10.135	-6.67%
1998-03-04	0	0.600	0.600	0.610	0.580	0.630	8,730,146	5,323,997	0.6098	10.74	10.74	10.92	10.38	11.28	487,588	10.919	-4.76%
1998-03-03	0	0.630	0.620	0.630	0.590	0.630	16,710,000	10,246,380	0.6132	11.28	11.10	11.28	10.56	11.28	933,271	10.979	6.78%
1998-03-02	0	0.590	0.570	0.600	0.540	0.600	14,454,292	8,328,069	0.5762	10.56	10.21	10.74	9.669	10.74	807,287	10.316	7.27%
1998-02-27	0	0.550	0.540	0.550	0.510	0.550	8,334,166	4,458,218	0.5349	9.848	9.669	9.848	9.131	9.848	465,472	9.5778	10.00%
1998-02-26	0	0.500	0.495	0.500	0.495	0.500	3,648,146	1,822,507	0.4996	8.952	8.863	8.952	8.863	8.952	203,753	8.9447	1.01%
1998-02-25	0	0.495	0.490	0.500	0.485	0.495	1,880,000	921,500	0.4902	8.863	8.773	8.952	8.684	8.863	105,000	8.7762	1.02%
1998-02-24	0	0.490	0.485	0.495	0.480	0.490	1,481,564	717,173	0.4841	8.773	8.684	8.863	8.594	8.773	82,747	8.6671	1.03%
1998-02-23	0	0.485	0.485	0.490	0.480	0.485	346,000	166,830	0.4822	8.684	8.684	8.773	8.594	8.684	19,324	8.6331	-1.02%
1998-02-20	0	0.490	0.485	0.490	0.480	0.490	1,136,000	551,360	0.4854	8.773	8.684	8.773	8.594	8.773	63,447	8.6901	-1.01%
1998-02-19	0	0.495	0.490	0.495	0.490	0.500	1,160,000	573,030	0.4940	8.863	8.773	8.863	8.773	8.952	64,787	8.8448	-1.00%
1998-02-18	0	0.500	0.500	0.510	0.490	0.510	1,094,000	546,110	0.4992	8.952	8.952	9.131	8.773	9.131	61,101	8.9378	0.00%
1998-02-17	0	0.500	0.500	0.510	0.490	0.500	850,000	423,050	0.4977	8.952	8.952	9.131	8.773	8.952	47,473	8.9113	0.00%
1998-02-16	0	0.500	0.490	0.500	0.485	0.510	3,080,000	1,521,580	0.4940	8.952	8.773	8.952	8.684	9.131	172,021	8.8453	0.00%
1998-02-13	0	0.500	0.500	0.510	0.485	0.510	4,567,000	2,280,510	0.4993	8.952	8.952	9.131	8.684	9.131	255,072	8.9407	-1.96%
1998-02-12	0	0.510	0.500	0.510	0.480	0.520	5,140,691	2,588,225	0.5035	9.131	8.952	9.131	8.594	9.310	287,113	9.0147	6.25%
1998-02-11	0	0.480	0.480	0.485	0.480	0.520	2,160,000	1,074,700	0.4975	8.594	8.594	8.684	8.594	9.310	120,638	8.9084	-3.03%
1998-02-10	0	0.495	0.495	0.500	0.490	0.550	4,466,000	2,270,260	0.5083	8.863	8.863	8.952	8.773	9.848	249,431	9.1018	-6.60%
1998-02-09	0	0.530	0.520	0.560	0.465	0.550	5,326,000	2,671,030	0.5015	9.490	9.310	10.03	8.326	9.848	297,463	8.9794	12.77%
1998-02-06	0	0.470	0.470	0.475	0.455	0.475	3,690,000	1,719,250	0.4659	8.415	8.415	8.505	8.147	8.505	206,090	8.3422	3.30%
1998-02-05	0	0.455	0.440	0.455	0.435	0.455	2,634,000	1,164,160	0.4420	8.147	7.878	8.147	7.789	8.147	147,112	7.9134	4.60%
1998-02-04	0	0.435	0.425	0.435	0.400	0.435	2,072,000	875,890	0.4227	7.789	7.610	7.789	7.162	7.789	115,723	7.5688	6.10%
1998-02-03	0	0.410	0.410	0.415	0.410	0.435	1,120,000	471,450	0.4209	7.341	7.341	7.430	7.341	7.789	62,553	7.5368	0.00%
1998-02-02	0	0.410	0.395	0.410	0.370	0.410	990,000	396,600	0.4006	7.341	7.072	7.341	6.625	7.341	55,293	7.1728	5.13%
1998-01-27	0	0.390	0.365	0.400	0.390	0.390	40,000	15,600	0.3900	6.983	6.535	7.162	6.983	6.983	2,234	6.9829	1.30%
1998-01-26	0	0.385	0.385	0.395	0.370	0.375	60,000	22,400	0.3733	6.893	6.893	7.072	6.625	6.714	3,351	6.6844	0.00%
1998-01-23	0	0.385	0.385	0.390	0.355	0.385	1,514,000	568,890	0.3758	6.893	6.893	6.983	6.356	6.893	84,558	6.7278	0.00%
1998-01-22	0	0.385	0.370	0.385	0.365	0.385	1,136,000	418,060	0.3680	6.893	6.625	6.893	6.535	6.893	63,447	6.5891	0.00%
1998-01-21	0	0.385	0.375	0.390	0.365	0.385	1,010,000	374,200	0.3705	6.893	6.714	6.983	6.535	6.893	56,410	6.6336	1.32%
1998-01-20	0	0.380	0.360	0.380	0.355	0.380	1,330,000	483,950	0.3639	6.804	6.446	6.804	6.356	6.804	74,282	6.5150	2.70%
1998-01-19	0	0.370	0.365	0.370	0.365	0.390	2,204,000	824,860	0.3743	6.625	6.535	6.625	6.535	6.983	123,096	6.7010	2.78%
1998-01-16	0	0.360	0.350	0.360	0.350	0.365	1,070,000	377,800	0.3531	6.446	6.267	6.446	6.267	6.535	59,761	6.3219	0.00%
1998-01-15	0	0.360	0.355	0.360	0.345	0.360	2,446,487	865,606	0.3538	6.446	6.356	6.446	6.177	6.446	136,639	6.3350	-1.37%
1998-01-14	0	0.365	0.365	0.370	0.350	0.365	5,948,000	2,142,480	0.3602	6.535	6.535	6.625	6.267	6.535	332,202	6.4493	10.61%
1998-01-13	0	0.330	0.330	0.340	0.320	0.350	2,690,000	899,400	0.3343	5.909	5.909	6.088	5.730	6.267	150,239	5.9864	0.00%
1998-01-12	0	0.330	0.330	0.350	0.320	0.335	2,186,000	714,970	0.3271	5.909	5.909	6.267	5.730	5.998	122,090	5.8561	-12.00%
1998-01-09	0	0.375	0.375	0.385	0.375	0.395	3,204,000	1,232,640	0.3847	6.714	6.714	6.893	6.714	7.072	178,947	6.8883	-7.41%
1998-01-08	0	0.405	0.405	0.415	0.390	0.415	2,610,000	1,042,950	0.3996	7.251	7.251	7.430	6.983	7.430	145,771	7.1547	-3.57%
1998-01-07	0	0.420	0.410	0.420	0.410	0.460	5,266,000	2,283,860	0.4337	7.520	7.341	7.520	7.341	8.236	294,112	7.7653	-8.70%
1998-01-06	0	0.460	0.460	0.465	0.460	0.475	904,000	422,990	0.4679	8.236	8.236	8.326	8.236	8.505	50,489	8.3778	-2.13%
1998-01-05	0	0.470	0.465	0.475	0.470	0.500	2,174,000	1,032,900	0.4751	8.415	8.326	8.505	8.415	8.952	121,420	8.5068	-4.08%
1998-01-02	0	0.490	0.485	0.500	0.485	0.490	640,000	312,600	0.4884	8.773	8.684	8.952	8.684	8.773	35,745	8.7454	2.08%
1997-12-31	0	0.480	0.480	0.490	0.480	0.490	650,000	317,220	0.4880	8.594	8.594	8.773	8.594	8.773	36,303	8.7381	0.00%
1997-12-30	0	0.480	0.475	0.485	0.480	0.500	870,000	421,400	0.4844	8.594	8.505	8.684	8.594	8.952	48,590	8.6725	-2.04%
1997-12-29	0	0.490	0.485	0.495	0.470	0.490	860,000	417,850	0.4859	8.773	8.684	8.863	8.415	8.773	48,032	8.6994	2.08%
1997-12-24	0	0.480	0.475	0.480	0.475	0.480	1,050,000	499,370	0.4756	8.594	8.505	8.594	8.505	8.594	58,644	8.5153	1.05%
1997-12-23	0	0.475	0.475	0.480	0.465	0.475	1,824,000	854,810	0.4686	8.505	8.505	8.594	8.326	8.505	101,872	8.3910	2.15%
1997-12-22	0	0.465	0.465	0.475	0.465	0.480	1,822,000	860,730	0.4724	8.326	8.326	8.505	8.326	8.594	101,761	8.4584	-5.10%
1997-12-19	0	0.490	0.485	0.490	0.485	0.500	2,540,000	1,251,840	0.4929	8.773	8.684	8.773	8.684	8.952	141,862	8.8244	-3.92%
1997-12-18	0	0.510	0.500	0.520	0.500	0.520	1,036,000	532,860	0.5143	9.131	8.952	9.310	8.952	9.310	57,862	9.2092	0.00%
1997-12-17	0	0.510	0.510	0.520	0.500	0.520	2,366,000	1,211,000	0.5118	9.131	9.131	9.310	8.952	9.310	132,144	9.1643	3.03%
1997-12-16	0	0.520	0.520	0.540	0.520	0.560	3,192,000	1,715,940	0.5376	8.863	8.863	9.204	8.863	9.545	187,280	9.1624	-5.45%
1997-12-15	0	0.550	0.540	0.560	0.530	0.560	3,380,000	1,836,700	0.5434	9.374	9.204	9.545	9.033	9.545	198,311	9.2617	3.77%
1997-12-12	0	0.530	0.530	0.550	0.485	0.560	4,814,000	2,575,910	0.5351	9.033	9.033	9.374	8.266	9.545	282,446	9.1200	3.92%
1997-12-11	0	0.510	0.510	0.520	0.510	0.540	8,270,000	4,343,780	0.5252	8.692	8.692	8.863	8.692	9.204	485,216	8.9523	-7.27%
1997-12-10	0	0.550	0.540	0.550	0.540	0.570	5,299,232	2,931,791	0.5532	9.374	9.204	9.374	9.204	9.715	310,916	9.4295	-5.17%
1997-12-09	0	0.580	0.570	0.580	0.560	0.600	4,828,000	2,798,620	0.5797	9.885	9.715	9.885	9.545	10.23	283,268	9.8798	-1.69%
1997-12-08	0	0.590	0.580	0.590	0.530	0.600	13,912,000	7,969,500	0.5729	10.06	9.885	10.06	9.033	10.23	816,242	9.7636	11.32%
1997-12-05	0	0.530	0.520	0.530	0.520	0.540	3,530,000	1,849,100	0.5238	9.033	8.863	9.033	8.863	9.204	207,111	8.9280	1.92%
1997-12-04	0	0.520	0.520	0.540	0.520	0.530	4,732,000	2,492,040	0.5266	8.863	8.863	9.204	8.863	9.033	277,635	8.9760	0.00%
1997-12-03	0	0.520	0.520	0.530	0.520	0.560	4,602,000	2,458,400	0.5342	8.863	8.863	9.033	8.863	9.545	270,008	9.1049	-1.89%
1997-12-02	0	0.530	0.520	0.530	0.520	0.560	4,232,000	2,248,160	0.5312	9.033	8.863	9.033	8.863	9.545	248,299	9.0542	-1.85%
1997-12-01	0	0.540	0.530	0.560	0.530	0.580	5,149,483	2,843,051	0.5521	9.204	9.033	9.545	9.033	9.885	302,129	9.4100	-3.57%
1997-11-28	0	0.560	0.560	0.570	0.560	0.590	5,331,000	3,041,820	0.5706	9.545	9.545	9.715	9.545	10.06	312,779	9.7251	-3.45%
1997-11-27	0	0.580	0.580	0.590	0.560	0.620	13,004,418	7,712,396	0.5931	9.885	9.885	10.06	9.545	10.57	762,993	10.108	-4.92%
1997-11-26	0	0.610	0.610	0.630	0.600	0.660	34,814,700	22,079,219	0.6342	10.40	10.40	10.74	10.23	11.25	2,042,642	10.809	3.39%
1997-11-25	0	0.590	0.590	0.600	0.500	0.620	27,750,000	15,892,020	0.5727	10.06	10.06	10.23	8.522	10.57	1,628,143	9.7608	13.46%
1997-11-24	0	0.520	0.520	0.530	0.510	0.560	14,005,177	7,526,057	0.5374	8.863	8.863	9.033	8.692	9.545	821,709	9.1590	1.96%
1997-11-21	0	0.510	0.510	0.520	0.465	0.530	18,683,700	9,385,719	0.5023	8.692	8.692	8.863	7.925	9.033	1,096,207	8.5620	13.33%
1997-11-20	0	0.450	0.450	0.455	0.445	0.475	5,742,000	2,652,030	0.4619	7.670	7.670	7.755	7.585	8.096	336,894	7.8720	1.12%
1997-11-19	0	0.445	0.440	0.445	0.400	0.445	3,441,974	1,467,180	0.4263	7.585	7.499	7.585	6.818	7.585	201,947	7.2652	8.54%
1997-11-18	0	0.410	0.405	0.410	0.405	0.425	634,000	259,650	0.4095	6.988	6.903	6.988	6.903	7.244	37,198	6.9802	-3.53%
1997-11-17	0	0.425	0.420	0.430	0.415	0.430	2,278,000	967,390	0.4247	7.244	7.158	7.329	7.073	7.329	133,654	7.2380	2.41%
1997-11-14	0	0.415	0.410	0.415	0.400	0.420	1,420,000	584,150	0.4114	7.073	6.988	7.073	6.818	7.158	83,314	7.0114	2.47%
1997-11-13	0	0.405	0.405	0.420	0.390	0.410	1,298,000	516,950	0.3983	6.903	6.903	7.158	6.647	6.988	76,156	6.7880	3.85%
1997-11-12	0	0.390	0.390	0.405	0.380	0.420	1,110,000	446,200	0.4020	6.647	6.647	6.903	6.477	7.158	65,126	6.8514	-7.14%
1997-11-11	0	0.420	0.420	0.425	0.420	0.440	1,830,000	784,170	0.4285	7.158	7.158	7.244	7.158	7.499	107,369	7.3035	0.00%
1997-11-10	0	0.420	0.410	0.420	0.400	0.440	1,454,000	612,800	0.4215	7.158	6.988	7.158	6.818	7.499	85,309	7.1833	-5.62%
1997-11-07	0	0.445	0.440	0.445	0.415	0.450	1,174,000	501,910	0.4275	7.585	7.499	7.585	7.073	7.670	68,881	7.2867	1.14%
1997-11-06	0	0.440	0.435	0.440	0.430	0.440	1,394,000	607,850	0.4360	7.499	7.414	7.499	7.329	7.499	81,789	7.4320	0.00%
1997-11-05	0	0.440	0.435	0.440	0.430	0.460	3,564,000	1,588,310	0.4457	7.499	7.414	7.499	7.329	7.840	209,106	7.5957	-3.30%
1997-11-04	0	0.455	0.455	0.465	0.455	0.490	3,688,000	1,717,090	0.4656	7.755	7.755	7.925	7.755	8.352	216,382	7.9355	0.00%
1997-11-03	0	0.455	0.450	0.455	0.455	0.475	1,710,000	790,440	0.4622	7.755	7.670	7.755	7.755	8.096	100,329	7.8785	4.60%
1997-10-31	0	0.435	0.435	0.450	0.430	0.440	1,240,000	539,400	0.4350	7.414	7.414	7.670	7.329	7.499	72,753	7.4141	-2.25%
1997-10-30	0	0.445	0.445	0.450	0.425	0.445	1,900,000	823,320	0.4333	7.585	7.585	7.670	7.244	7.585	111,476	7.3856	-1.11%
1997-10-29	0	0.450	0.435	0.450	0.420	0.460	4,730,000	2,089,610	0.4418	7.670	7.414	7.670	7.158	7.840	277,518	7.5296	12.50%
1997-10-28	0	0.400	0.390	0.400	0.380	0.420	4,270,000	1,722,100	0.4033	6.818	6.647	6.818	6.477	7.158	250,529	6.8739	-11.11%
1997-10-27	0	0.450	0.450	0.460	0.400	0.460	5,251,000	2,289,520	0.4360	7.670	7.670	7.840	6.818	7.840	308,086	7.4314	7.14%
1997-10-24	0	0.420	0.420	0.440	0.375	0.430	11,818,000	4,862,690	0.4115	7.158	7.158	7.499	6.391	7.329	693,383	7.0130	10.53%
1997-10-23	0	0.380	0.370	0.380	0.350	0.450	5,178,000	1,982,460	0.3829	6.477	6.306	6.477	5.965	7.670	303,803	6.5255	-19.15%
1997-10-22	0	0.470	-	0.500	0.450	0.560	8,476,000	4,232,480	0.4993	8.011	-	8.522	7.670	9.545	497,302	8.5109	-20.34%
1997-10-21	0	0.590	0.590	0.600	0.570	0.590	360,000	209,200	0.5811	10.06	10.06	10.23	9.715	10.06	21,122	9.9044	-1.67%
1997-10-20	0	0.600	0.590	0.600	0.590	0.620	306,000	184,900	0.6042	10.23	10.06	10.23	10.06	10.57	17,954	10.299	-3.23%
1997-10-17	0	0.620	0.600	0.620	0.590	0.620	1,216,000	732,320	0.6022	10.57	10.23	10.57	10.06	10.57	71,345	10.265	5.08%
1997-10-16	0	0.590	0.590	0.600	0.580	0.610	650,000	384,700	0.5918	10.06	10.06	10.23	9.885	10.40	38,137	10.087	0.00%
1997-10-15	0	0.590	0.580	0.590	0.560	0.610	1,498,000	879,340	0.5870	10.06	9.885	10.06	9.545	10.40	87,890	10.005	-4.84%
1997-10-14	0	0.620	-	0.630	0.600	0.640	2,356,000	1,456,640	0.6183	10.57	-	10.74	10.23	10.91	138,231	10.538	1.64%
1997-10-13	0	0.610	0.610	0.620	0.600	0.650	1,310,000	812,500	0.6202	10.40	10.40	10.57	10.23	11.08	76,860	10.571	-6.15%
1997-10-09	0	0.650	0.640	0.650	0.630	0.690	2,560,000	1,651,380	0.6451	11.08	10.91	11.08	10.74	11.76	150,200	10.995	-5.80%
1997-10-08	0	0.690	0.690	0.700	0.690	0.750	1,880,000	1,356,060	0.7213	11.76	11.76	11.93	11.76	12.78	110,303	12.294	-5.48%
1997-10-07	0	0.730	0.730	0.740	0.700	0.770	7,204,000	5,339,520	0.7412	12.44	12.44	12.61	11.93	13.12	422,672	12.633	9.50%
1997-10-06	0	2.000	1.990	2.000	1.980	2.100	2,916,000	5,938,170	2.0364	11.36	11.31	11.36	11.25	11.93	513,261	11.569	0.00%
1997-10-03	0	2.000	2.000	2.025	1.900	2.025	2,600,000	5,127,790	1.9722	11.36	11.36	11.50	10.79	11.50	457,640	11.205	5.82%
1997-09-30	0	1.890	1.880	1.890	1.880	1.930	1,956,000	3,705,060	1.8942	10.74	10.68	10.74	10.68	10.96	344,286	10.762	0.53%
1997-09-29	0	1.880	1.870	1.880	1.870	1.950	2,358,970	4,513,435	1.9133	10.68	10.62	10.68	10.62	11.08	415,215	10.870	1.08%
1997-09-26	0	1.860	1.850	1.860	1.850	1.890	1,186,000	2,213,940	1.8667	10.57	10.51	10.57	10.51	10.74	208,754	10.605	-1.06%
1997-09-25	0	1.880	1.870	1.880	1.860	1.900	1,196,000	2,248,000	1.8796	10.68	10.62	10.68	10.57	10.79	210,514	10.679	1.62%
1997-09-24	0	1.850	1.850	1.880	1.850	1.950	1,426,000	2,707,600	1.8987	10.51	10.51	10.68	10.51	11.08	250,998	10.787	-2.63%
1997-09-23	0	1.900	1.890	1.900	1.850	1.940	1,123,418	2,141,141	1.9059	10.79	10.74	10.79	10.51	11.02	197,739	10.828	0.00%
1997-09-22	0	1.900	1.900	1.910	1.900	2.025	1,254,000	2,414,710	1.9256	10.79	10.79	10.85	10.79	11.50	220,723	10.940	-4.52%
1997-09-19	0	1.990	1.990	2.000	1.990	2.100	1,456,000	2,949,660	2.0259	11.31	11.31	11.36	11.31	11.93	256,278	11.510	-1.73%
1997-09-18	0	2.025	2.025	2.050	1.960	2.125	1,427,000	2,865,410	2.0080	11.50	11.50	11.65	11.14	12.07	251,174	11.408	-2.41%
1997-09-16	0	2.075	2.075	2.100	2.050	2.125	1,816,000	3,782,350	2.0828	11.79	11.79	11.93	11.65	12.07	319,644	11.833	-1.19%
1997-09-15	0	2.100	2.075	2.100	2.025	2.150	2,648,000	5,516,000	2.0831	11.93	11.79	11.93	11.50	12.21	466,089	11.835	5.53%
1997-09-12	0	1.990	1.980	1.990	1.940	1.990	1,276,000	2,504,480	1.9628	11.31	11.25	11.31	11.02	11.31	224,596	11.151	2.05%
1997-09-11	0	1.950	1.940	1.960	1.950	2.000	2,542,000	5,038,380	1.9821	11.08	11.02	11.14	11.08	11.36	447,431	11.261	-2.50%
1997-09-10	0	2.000	2.000	2.025	2.000	2.050	3,559,000	7,155,870	2.0106	11.36	11.36	11.50	11.36	11.65	626,439	11.423	0.00%
1997-09-09	0	2.000	2.000	2.050	1.980	2.100	2,172,000	4,396,130	2.0240	11.36	11.36	11.65	11.25	11.93	382,306	11.499	-1.23%
1997-09-08	0	2.025	2.000	2.050	2.000	2.075	1,493,448	3,036,674	2.0333	11.50	11.36	11.65	11.36	11.79	262,870	11.552	1.25%
1997-09-05	0	2.000	1.980	2.000	1.960	2.000	2,633,000	5,227,070	1.9852	11.36	11.25	11.36	11.14	11.36	463,449	11.279	2.56%
1997-09-04	0	1.950	1.950	1.990	1.950	2.200	1,952,000	3,967,320	2.0324	11.08	11.08	11.31	11.08	12.50	343,582	11.547	-9.30%
1997-09-03	0	2.150	2.100	2.150	2.050	2.275	4,376,000	9,573,800	2.1878	12.21	11.93	12.21	11.65	12.93	770,244	12.430	6.17%
1997-09-02	0	2.025	2.000	2.025	1.900	2.325	4,048,000	8,238,510	2.0352	11.50	11.36	11.50	10.79	13.21	712,510	11.563	-11.96%
1997-09-01	0	2.300	2.300	2.400	2.200	2.625	8,426,200	21,303,625	2.5283	13.07	13.07	13.64	12.50	14.91	1,483,141	14.364	-5.15%
1997-08-29	0	2.425	2.425	2.450	2.100	2.475	11,064,070	26,219,058	2.3697	13.78	13.78	13.92	11.93	14.06	1,947,447	13.463	3.19%
1997-08-28	0	2.350	2.325	2.350	2.250	2.400	8,391,267	19,699,756	2.3476	13.35	13.21	13.35	12.78	13.64	1,476,993	13.338	-2.08%
1997-08-27	0	2.400	2.375	2.400	2.100	2.475	14,959,000	35,104,173	2.3467	13.64	13.49	13.64	11.93	14.06	2,633,015	13.332	14.29%
1997-08-26	0	2.100	2.100	2.200	1.900	2.150	7,208,079	14,116,309	1.9584	11.93	11.93	12.50	10.79	12.21	1,268,733	11.126	11.11%
1997-08-25	0	1.890	1.880	1.900	1.740	1.900	10,399,000	18,951,740	1.8225	10.74	10.68	10.79	9.885	10.79	1,830,385	10.354	7.39%
1997-08-22	0	1.760	1.750	1.760	1.740	1.790	2,412,000	4,235,400	1.7560	9.999	9.942	9.999	9.885	10.17	424,549	9.9762	-1.68%
1997-08-21	0	1.790	1.780	1.790	1.720	1.790	3,538,897	6,197,245	1.7512	10.17	10.11	10.17	9.772	10.17	622,900	9.9490	2.87%
1997-08-20	0	1.800	1.800	1.820	1.780	1.860	8,810,000	15,979,840	1.8138	9.885	9.885	9.995	9.776	10.22	1,604,168	9.9614	4.65%
1997-08-19	0	1.720	1.720	1.730	1.690	1.800	5,741,000	9,867,520	1.7188	9.446	9.446	9.501	9.281	9.885	1,045,350	9.4394	-4.97%
1997-08-15	0	1.810	1.800	1.810	1.760	1.950	19,160,000	35,780,640	1.8675	9.940	9.885	9.940	9.666	10.71	3,488,747	10.256	-1.09%
1997-08-14	0	1.830	1.800	1.810	1.650	1.850	22,290,000	38,766,520	1.7392	10.05	9.885	9.940	9.062	10.16	4,058,673	9.5515	12.96%
1997-08-13	0	1.620	1.620	1.630	1.510	1.680	6,650,301	10,574,272	1.5900	8.897	8.897	8.952	8.293	9.226	1,210,920	8.7324	4.52%
1997-08-12	0	1.550	1.550	1.560	1.550	1.580	2,942,000	4,596,600	1.5624	8.513	8.513	8.567	8.513	8.677	535,694	8.5806	-1.90%
1997-08-11	0	1.580	1.570	1.580	1.530	1.620	9,280,000	14,784,260	1.5931	8.677	8.622	8.677	8.403	8.897	1,689,748	8.7494	1.28%
1997-08-08	0	1.560	1.560	1.570	1.520	1.580	4,922,500	7,681,545	1.5605	8.567	8.567	8.622	8.348	8.677	896,313	8.5702	2.63%
1997-08-07	0	1.520	1.520	1.550	1.520	1.620	4,252,000	6,681,540	1.5714	8.348	8.348	8.513	8.348	8.897	774,225	8.6300	-2.56%
1997-08-06	0	1.560	1.550	1.560	1.540	1.620	7,982,000	12,550,880	1.5724	8.567	8.513	8.567	8.458	8.897	1,453,402	8.6355	1.96%
1997-08-05	0	1.530	1.520	1.530	1.510	1.560	5,403,847	8,304,629	1.5368	8.403	8.348	8.403	8.293	8.567	983,959	8.4400	1.32%
1997-08-04	0	1.510	1.500	1.520	1.460	1.510	2,088,000	3,098,700	1.4841	8.293	8.238	8.348	8.018	8.293	380,193	8.1503	3.42%
1997-08-01	0	1.460	1.440	1.460	1.440	1.500	1,204,000	1,750,200	1.4537	8.018	7.908	8.018	7.908	8.238	219,230	7.9834	-0.68%
1997-07-31	0	1.470	1.450	1.470	1.460	1.490	1,158,000	1,704,080	1.4716	8.073	7.963	8.073	8.018	8.183	210,854	8.0818	0.00%
1997-07-30	0	1.470	1.470	1.480	1.460	1.500	1,554,000	2,294,800	1.4767	8.073	8.073	8.128	8.018	8.238	282,960	8.1100	0.68%
1997-07-29	0	1.460	1.460	1.480	1.460	1.530	1,786,000	2,656,500	1.4874	8.018	8.018	8.128	8.018	8.403	325,204	8.1687	-1.35%
1997-07-28	0	1.480	1.470	1.480	1.480	1.500	8,765,903	13,086,132	1.4928	8.128	8.073	8.128	8.128	8.238	1,596,139	8.1986	1.37%
1997-07-25	0	1.460	1.460	1.470	1.450	1.490	2,232,000	3,275,920	1.4677	8.018	8.018	8.073	7.963	8.183	406,414	8.0606	0.00%
1997-07-24	0	1.460	1.460	1.470	1.440	1.490	5,436,000	7,976,980	1.4674	8.018	8.018	8.073	7.908	8.183	989,814	8.0591	-2.01%
1997-07-23	0	1.490	1.470	1.490	1.450	1.580	25,482,433	38,792,238	1.5223	8.183	8.073	8.183	7.963	8.677	4,639,967	8.3605	2.76%
1997-07-22	0	1.450	1.450	1.460	1.330	1.460	14,284,000	19,722,285	1.3807	7.963	7.963	8.018	7.304	8.018	2,600,901	7.5829	9.85%
1997-07-21	0	1.320	1.320	1.330	1.280	1.330	2,154,000	2,816,940	1.3078	7.249	7.249	7.304	7.030	7.304	392,211	7.1822	3.94%
1997-07-18	0	1.270	1.270	1.280	1.270	1.290	1,234,290	1,584,551	1.2838	6.975	6.975	7.030	6.975	7.085	224,746	7.0504	0.00%
1997-07-17	0	1.270	1.250	1.280	1.250	1.280	1,100,000	1,402,220	1.2747	6.975	6.865	7.030	6.865	7.030	200,293	7.0008	2.42%
1997-07-16	0	1.240	1.240	1.250	1.230	1.240	242,000	298,460	1.2333	6.810	6.810	6.865	6.755	6.810	44,065	6.7732	0.00%
1997-07-15	0	1.240	1.210	1.240	1.230	1.240	204,000	251,160	1.2312	6.810	6.645	6.810	6.755	6.810	37,145	6.7616	0.00%
1997-07-14	0	1.240	1.230	1.250	1.230	1.250	357,500	442,950	1.2390	6.810	6.755	6.865	6.755	6.865	65,095	6.8046	0.00%
1997-07-11	0	1.240	1.240	1.250	1.240	1.250	420,000	524,500	1.2488	6.810	6.810	6.865	6.810	6.865	76,476	6.8584	0.81%
1997-07-10	0	1.230	1.230	1.250	1.230	1.240	220,000	272,000	1.2364	6.755	6.755	6.865	6.755	6.810	40,059	6.7900	0.00%
1997-07-09	0	1.230	1.210	1.240	1.210	1.230	116,000	142,520	1.2286	6.755	6.645	6.810	6.645	6.755	21,122	6.7475	0.00%
1997-07-08	0	1.230	1.210	1.230	1.220	1.240	249,000	305,790	1.2281	6.755	6.645	6.755	6.700	6.810	45,339	6.7445	-0.81%
1997-07-07	0	1.240	1.240	1.250	1.240	1.260	170,000	211,300	1.2429	6.810	6.810	6.865	6.810	6.920	30,954	6.8262	-2.36%
1997-07-04	0	1.270	1.260	1.280	1.240	1.270	604,000	761,440	1.2607	6.975	6.920	7.030	6.810	6.975	109,979	6.9235	0.00%
1997-07-03	0	1.270	1.250	1.270	1.240	1.290	573,000	723,550	1.2627	6.975	6.865	6.975	6.810	7.085	104,335	6.9349	0.00%
1997-06-27	0	1.270	1.250	1.270	1.240	1.270	638,000	797,120	1.2494	6.975	6.865	6.975	6.810	6.975	116,170	6.8617	0.79%
1997-06-26	0	1.260	1.240	1.260	1.260	1.300	378,000	485,640	1.2848	6.920	6.810	6.920	6.920	7.140	68,828	7.0558	-1.56%
1997-06-25	0	1.280	1.280	1.290	1.260	1.300	844,500	1,080,655	1.2796	7.030	7.030	7.085	6.920	7.140	153,771	7.0277	0.79%
1997-06-24	0	1.270	1.270	1.280	1.260	1.310	1,114,000	1,430,180	1.2838	6.975	6.975	7.030	6.920	7.194	202,843	7.0507	0.79%
1997-06-23	0	1.260	1.260	1.280	1.260	1.300	1,206,000	1,547,100	1.2828	6.920	6.920	7.030	6.920	7.140	219,594	7.0453	2.44%
1997-06-20	0	1.230	1.230	1.240	1.220	1.250	1,300,000	1,602,600	1.2328	6.755	6.755	6.810	6.700	6.865	236,710	6.7703	-0.81%
1997-06-19	0	1.240	1.230	1.250	1.210	1.250	831,000	1,021,200	1.2289	6.810	6.755	6.865	6.645	6.865	151,313	6.7489	2.48%
1997-06-18	0	1.210	1.210	1.220	1.200	1.220	1,028,000	1,245,260	1.2113	6.645	6.645	6.700	6.590	6.700	187,183	6.6526	0.00%
1997-06-17	0	1.210	1.200	1.210	1.200	1.240	528,000	641,220	1.2144	6.645	6.590	6.645	6.590	6.810	96,141	6.6696	0.83%
1997-06-16	0	1.200	1.190	1.200	1.190	1.200	584,000	698,500	1.1961	6.590	6.535	6.590	6.535	6.590	106,338	6.5687	0.00%
1997-06-13	0	1.200	1.190	1.200	1.190	1.210	588,000	705,600	1.2000	6.590	6.535	6.590	6.535	6.645	107,066	6.5903	0.84%
1997-06-12	0	1.190	1.200	1.250	1.190	1.200	1,046,000	1,253,580	1.1985	6.535	6.590	6.865	6.535	6.590	190,461	6.5818	-3.25%
1997-06-11	0	1.230	1.220	1.230	1.220	1.250	654,000	808,440	1.2361	6.755	6.700	6.755	6.700	6.865	119,084	6.7888	-3.15%
1997-06-10	0	1.270	1.260	1.270	1.270	1.330	1,692,000	2,199,540	1.3000	6.975	6.920	6.975	6.975	7.304	308,088	7.1393	-0.78%
1997-06-06	0	1.280	1.270	1.300	1.240	1.320	3,852,500	4,924,120	1.2782	7.030	6.975	7.140	6.810	7.249	701,482	7.0196	3.23%
1997-06-05	0	1.240	1.230	1.240	1.200	1.260	1,400,000	1,739,200	1.2423	6.810	6.755	6.810	6.590	6.920	254,919	6.8226	4.20%
1997-06-04	0	1.190	1.190	1.200	1.190	1.200	79,500	94,900	1.1937	6.535	6.535	6.590	6.535	6.590	14,476	6.5558	0.00%
1997-06-03	0	1.190	1.190	1.200	1.190	1.200	278,000	333,020	1.1979	6.535	6.535	6.590	6.535	6.590	50,620	6.5789	-2.46%
1997-06-02	0	1.220	1.200	1.220	1.190	1.220	218,000	264,260	1.2122	6.700	6.590	6.700	6.535	6.700	39,695	6.6573	1.67%
1997-05-30	0	1.200	1.200	1.250	1.190	1.210	1,064,000	1,275,600	1.1989	6.590	6.590	6.865	6.535	6.645	193,738	6.5841	0.00%
1997-05-29	0	1.200	1.190	1.210	1.180	1.200	121,000	143,530	1.1862	6.590	6.535	6.645	6.480	6.590	22,032	6.5145	0.00%
1997-05-28	0	1.200	1.190	1.200	1.190	1.200	324,500	387,270	1.1934	6.590	6.535	6.590	6.535	6.590	59,087	6.5543	0.00%
1997-05-27	0	1.200	1.190	1.200	1.180	1.210	432,000	516,940	1.1966	6.590	6.535	6.590	6.480	6.645	78,661	6.5718	0.00%
1997-05-26	0	1.200	1.190	1.210	1.200	1.200	290,000	348,000	1.2000	6.590	6.535	6.645	6.590	6.590	52,805	6.5903	0.00%
1997-05-23	0	1.200	1.190	1.210	1.200	1.210	432,000	518,660	1.2006	6.590	6.535	6.645	6.590	6.645	78,661	6.5936	-1.64%
1997-05-22	0	1.220	1.210	1.220	1.200	1.220	497,494	601,778	1.2096	6.700	6.645	6.700	6.590	6.700	90,586	6.6432	2.52%
1997-05-21	0	1.190	1.180	1.190	1.160	1.190	1,306,000	1,530,360	1.1718	6.535	6.480	6.535	6.371	6.535	237,803	6.4354	2.59%
1997-05-20	0	1.160	1.150	1.160	1.150	1.180	920,000	1,069,160	1.1621	6.371	6.316	6.371	6.316	6.480	167,518	6.3824	-2.52%
1997-05-19	0	1.190	1.180	1.190	1.170	1.200	906,000	1,074,240	1.1857	6.535	6.480	6.535	6.426	6.590	164,969	6.5118	-1.65%
1997-05-16	0	1.210	1.200	1.210	1.200	1.210	431,000	518,470	1.2029	6.645	6.590	6.645	6.590	6.645	78,479	6.6065	0.00%
1997-05-15	0	1.210	1.200	1.210	1.200	1.230	384,000	464,100	1.2086	6.645	6.590	6.645	6.590	6.755	69,921	6.6375	-0.82%
1997-05-14	0	1.280	1.280	1.290	1.280	1.290	581,000	748,130	1.2877	6.700	6.700	6.753	6.700	6.753	110,994	6.7403	0.00%
1997-05-13	0	1.280	1.280	1.290	1.280	1.340	2,137,500	2,788,520	1.3046	6.700	6.700	6.753	6.700	7.014	408,348	6.8288	-0.78%
1997-05-12	0	1.290	1.280	1.300	1.290	1.350	4,148,500	5,502,685	1.3264	6.753	6.700	6.805	6.753	7.067	792,529	6.9432	1.57%
1997-05-09	0	1.270	1.270	1.290	1.220	1.300	1,566,000	1,967,560	1.2564	6.648	6.648	6.753	6.386	6.805	299,169	6.5768	4.96%
1997-05-08	0	1.210	1.170	1.210	1.200	1.250	1,467,007	1,787,988	1.2188	6.334	6.124	6.334	6.281	6.543	280,257	6.3798	0.83%
1997-05-07	0	1.200	1.190	1.200	1.140	1.210	3,051,345	3,635,980	1.1916	6.281	6.229	6.281	5.967	6.334	582,929	6.2374	6.19%
1997-05-06	0	1.130	1.130	1.150	1.130	1.140	785,015	889,776	1.1335	5.915	5.915	6.020	5.915	5.967	149,969	5.9331	-0.88%
1997-05-05	0	1.140	1.140	1.150	1.140	1.150	430,000	492,700	1.1458	5.967	5.967	6.020	5.967	6.020	82,147	5.9978	0.00%
1997-05-02	0	1.140	1.130	1.150	1.130	1.160	580,000	660,700	1.1391	5.967	5.915	6.020	5.915	6.072	110,803	5.9628	-1.72%
1997-05-01	0	1.160	1.130	1.160	1.100	1.170	520,500	588,910	1.1314	6.072	5.915	6.072	5.758	6.124	99,436	5.9225	5.45%
1997-04-30	0	1.100	1.080	1.100	1.080	1.100	208,000	226,460	1.0888	5.758	5.653	5.758	5.653	5.758	39,736	5.6991	0.92%
1997-04-29	0	1.090	1.080	1.100	1.090	1.090	120,000	130,800	1.0900	5.706	5.653	5.758	5.706	5.706	22,925	5.7056	-0.91%
1997-04-28	0	1.100	1.090	1.100	1.090	1.100	590,000	645,800	1.0946	5.758	5.706	5.758	5.706	5.758	112,714	5.7296	0.00%
1997-04-25	0	1.100	1.080	1.110	1.100	1.100	100,000	110,000	1.1000	5.758	5.653	5.810	5.758	5.758	19,104	5.7580	0.00%
1997-04-24	0	1.100	1.100	1.110	1.100	1.110	394,000	434,840	1.1037	5.758	5.758	5.810	5.758	5.810	75,270	5.7771	0.00%
1997-04-23	0	1.100	1.100	1.120	1.070	1.120	901,000	998,830	1.1086	5.758	5.758	5.863	5.601	5.863	172,127	5.8029	2.80%
1997-04-22	0	1.070	1.070	1.080	1.040	1.100	172,000	184,120	1.0705	5.601	5.601	5.653	5.444	5.758	32,859	5.6034	0.94%
1997-04-21	0	1.060	1.060	1.070	1.050	1.070	244,000	259,200	1.0623	5.549	5.549	5.601	5.496	5.601	46,614	5.5606	0.00%
1997-04-18	0	1.060	1.050	1.060	1.040	1.060	861,500	901,960	1.0470	5.549	5.496	5.549	5.444	5.549	164,581	5.4803	1.92%
1997-04-17	0	1.040	-	1.040	1.030	1.060	598,000	627,000	1.0485	5.444	-	5.444	5.392	5.549	114,242	5.4884	-0.95%
1997-04-16	0	1.050	1.050	1.060	1.050	1.050	192,000	201,600	1.0500	5.496	5.496	5.549	5.496	5.496	36,680	5.4962	1.94%
1997-04-15	0	1.030	1.030	1.050	1.030	1.030	44,000	45,320	1.0300	5.392	5.392	5.496	5.392	5.392	8,406	5.3915	-1.90%
1997-04-14	0	1.050	1.050	1.070	1.030	1.050	200,000	207,800	1.0390	5.496	5.496	5.601	5.392	5.496	38,208	5.4387	0.00%
1997-04-11	0	1.050	1.040	1.060	1.040	1.050	60,000	62,700	1.0450	5.496	5.444	5.549	5.444	5.496	11,462	5.4701	0.00%
1997-04-10	0	1.050	1.030	1.060	-	-	0	0	-	5.496	5.392	5.549	-	-	0	-	0.00%
1997-04-09	0	1.050	1.050	1.070	1.050	1.060	120,000	126,200	1.0517	5.496	5.496	5.601	5.496	5.549	22,925	5.5050	0.00%
1997-04-08	0	1.050	1.020	1.050	-	-	0	0	-	5.496	5.339	5.496	-	-	0	-	-0.94%
1997-04-07	0	1.060	1.040	1.070	-	-	0	0	-	5.549	5.444	5.601	-	-	0	-	0.00%
1997-04-04	0	1.060	1.050	1.060	-	-	0	0	-	5.549	5.496	5.549	-	-	0	-	0.00%
1997-04-03	0	1.060	1.050	1.070	-	-	0	0	-	5.549	5.496	5.601	-	-	0	-	0.00%
1997-04-02	0	1.060	1.060	1.090	1.050	1.090	209,628	224,188	1.0695	5.549	5.549	5.706	5.496	5.706	40,047	5.5981	0.00%
1997-04-01	0	1.060	-	-	-	-	0	0	-	5.549	-	-	-	-	0	-	0.00%
1997-03-27	0	1.060	1.050	1.060	1.010	1.070	640,000	676,600	1.0572	5.549	5.496	5.549	5.287	5.601	122,266	5.5339	-0.93%
1997-03-26	0	1.070	1.070	1.090	1.070	1.070	354,000	378,780	1.0700	5.601	5.601	5.706	5.601	5.601	67,628	5.6009	0.00%
1997-03-25	0	1.070	1.060	1.070	1.050	1.070	150,000	158,200	1.0547	5.601	5.549	5.601	5.496	5.601	28,656	5.5207	0.00%
1997-03-24	0	1.070	1.060	1.070	1.070	1.090	182,000	196,460	1.0795	5.601	5.549	5.601	5.601	5.706	34,769	5.6504	0.00%
1997-03-21	0	1.070	1.060	1.100	1.040	1.070	400,000	423,300	1.0583	5.601	5.549	5.758	5.444	5.601	76,416	5.5394	0.94%
1997-03-20	0	1.060	1.060	1.100	1.060	1.060	142,000	150,520	1.0600	5.549	5.549	5.758	5.549	5.549	27,128	5.5486	-1.85%
1997-03-19	0	1.080	1.080	1.100	1.060	1.080	92,100	98,760	1.0723	5.653	5.653	5.758	5.549	5.653	17,595	5.6130	0.00%
1997-03-18	0	1.080	1.080	1.110	1.080	1.080	30,000	32,400	1.0800	5.653	5.653	5.810	5.653	5.653	5,731	5.6533	-1.82%
1997-03-17	0	1.100	1.090	1.120	1.090	1.140	10,571,601	11,339,689	1.0727	5.758	5.706	5.863	5.706	5.967	2,019,598	5.6148	-1.79%
1997-03-14	0	1.120	1.100	1.120	1.080	1.120	246,000	271,860	1.1051	5.863	5.758	5.863	5.653	5.863	46,996	5.7848	0.90%
1997-03-13	0	1.110	1.100	1.110	1.090	1.170	3,433,500	3,911,640	1.1393	5.810	5.758	5.810	5.706	6.124	655,936	5.9635	0.00%
1997-03-12	0	1.110	1.110	1.120	1.050	1.120	2,102,000	2,295,880	1.0922	5.810	5.810	5.863	5.496	5.863	401,566	5.7173	8.82%
1997-03-11	0	1.020	1.020	1.050	1.020	1.020	24,000	24,480	1.0200	5.339	5.339	5.496	5.339	5.339	4,585	5.3392	0.00%
1997-03-10	0	1.020	1.020	1.040	1.020	1.020	184,000	187,680	1.0200	5.339	5.339	5.444	5.339	5.339	35,151	5.3392	-0.97%
1997-03-07	0	1.030	1.020	1.040	1.020	1.030	180,000	184,600	1.0256	5.392	5.339	5.444	5.339	5.392	34,387	5.3683	0.98%
1997-03-06	0	1.020	1.000	1.020	1.000	1.030	470,000	475,600	1.0119	5.339	5.235	5.339	5.235	5.392	89,789	5.2969	0.00%
1997-03-05	0	1.020	1.020	1.050	1.020	1.050	104,000	106,200	1.0212	5.339	5.339	5.496	5.339	5.496	19,868	5.3452	0.00%
1997-03-04	0	1.020	1.020	1.050	1.020	1.020	38,000	38,760	1.0200	5.339	5.339	5.496	5.339	5.339	7,260	5.3392	-0.97%
1997-03-03	0	1.030	1.030	1.040	1.030	1.050	100,000	104,000	1.0400	5.392	5.392	5.444	5.392	5.496	19,104	5.4439	-1.90%
1997-02-28	0	1.050	1.040	1.060	1.040	1.080	346,000	366,200	1.0584	5.496	5.444	5.549	5.444	5.653	66,100	5.5401	-1.87%
1997-02-27	0	1.070	1.060	1.070	1.040	1.070	570,200	599,240	1.0509	5.601	5.549	5.601	5.444	5.601	108,931	5.5011	3.88%
1997-02-26	0	1.030	1.010	1.050	-	-	0	0	-	5.392	5.287	5.496	-	-	0	-	0.00%
1997-02-25	0	1.030	1.010	1.060	-	-	0	0	-	5.392	5.287	5.549	-	-	0	-	0.00%
1997-02-24	0	1.030	1.030	1.080	1.030	1.030	22,000	22,660	1.0300	5.392	5.392	5.653	5.392	5.392	4,203	5.3915	0.00%
1997-02-21	0	1.030	1.010	1.030	1.020	1.030	181,286	186,135	1.0267	5.392	5.287	5.392	5.339	5.392	34,633	5.3745	0.00%
1997-02-20	0	1.030	1.000	1.030	1.000	1.030	160,000	163,600	1.0225	5.392	5.235	5.392	5.235	5.392	30,566	5.3523	0.00%
1997-02-19	0	1.030	-	1.050	-	-	0	0	-	5.392	-	5.496	-	-	0	-	0.00%
1997-02-18	0	1.030	1.030	1.050	1.030	1.030	24,000	24,720	1.0300	5.392	5.392	5.496	5.392	5.392	4,585	5.3915	-0.96%
1997-02-17	0	1.040	1.040	1.050	1.040	1.040	10,000	10,400	1.0400	5.444	5.444	5.496	5.444	5.444	1,910	5.4439	-0.95%
1997-02-14	0	1.050	1.040	1.060	1.050	1.050	60,000	63,000	1.0500	5.496	5.444	5.549	5.496	5.496	11,462	5.4962	0.00%
1997-02-13	0	1.050	1.050	1.070	1.050	1.050	90,000	94,500	1.0500	5.496	5.496	5.601	5.496	5.496	17,194	5.4962	-1.87%
1997-02-12	0	1.070	1.040	1.080	-	-	0	0	-	5.601	5.444	5.653	-	-	0	-	0.00%
1997-02-11	0	1.070	1.050	1.090	1.040	1.070	180,000	188,900	1.0494	5.601	5.496	5.706	5.444	5.601	34,387	5.4933	0.00%
1997-02-10	0	1.070	1.030	1.090	-	-	0	0	-	5.601	5.392	5.706	-	-	0	-	0.00%
1997-02-05	0	1.070	1.030	1.070	1.070	1.070	20,000	21,400	1.0700	5.601	5.392	5.601	5.601	5.601	3,821	5.6009	0.94%
1997-02-04	0	1.060	1.040	1.070	1.040	1.060	70,000	73,200	1.0457	5.549	5.444	5.601	5.444	5.549	13,373	5.4738	-0.93%
1997-02-03	0	1.070	1.040	1.070	-	-	0	0	-	5.601	5.444	5.601	-	-	0	-	0.00%
1997-01-31	0	1.070	1.050	1.080	1.050	1.070	320,000	339,300	1.0603	5.601	5.496	5.653	5.496	5.601	61,133	5.5502	1.90%
1997-01-30	0	1.050	1.050	1.070	1.050	1.070	210,000	222,500	1.0595	5.496	5.496	5.601	5.496	5.601	40,118	5.5461	-1.87%
1997-01-29	0	1.070	1.070	1.080	1.070	1.080	450,000	483,700	1.0749	5.601	5.601	5.653	5.601	5.653	85,968	5.6265	-1.83%
1997-01-28	0	1.090	1.090	1.100	1.090	1.150	4,292,000	4,770,880	1.1116	5.706	5.706	5.758	5.706	6.020	819,943	5.8185	-2.68%
1997-01-27	0	1.120	1.120	-	1.040	1.120	2,844,511	3,042,951	1.0698	5.863	5.863	-	5.444	5.863	543,415	5.5997	6.67%
1997-01-24	0	1.050	1.050	1.060	1.040	1.060	386,600	406,920	1.0526	5.496	5.496	5.549	5.444	5.549	73,856	5.5096	0.96%
1997-01-23	0	1.040	1.000	1.050	1.020	1.040	290,000	299,600	1.0331	5.444	5.235	5.496	5.339	5.444	55,402	5.4078	0.00%
1997-01-22	0	1.040	1.020	1.040	1.040	1.060	120,000	125,920	1.0493	5.444	5.339	5.444	5.444	5.549	22,925	5.4927	-1.89%
1997-01-21	0	1.060	1.020	1.060	1.050	1.060	410,000	428,380	1.0448	5.549	5.339	5.549	5.496	5.549	78,326	5.4692	1.92%
1997-01-20	0	1.040	1.020	1.040	1.010	1.040	790,000	808,320	1.0232	5.444	5.339	5.444	5.287	5.444	150,922	5.3559	0.00%
1997-01-17	0	1.040	1.040	1.050	1.040	1.040	509,000	529,300	1.0399	5.444	5.444	5.496	5.444	5.444	97,239	5.4433	-0.95%
1997-01-16	0	1.050	1.040	1.060	1.040	1.050	212,500	222,580	1.0474	5.496	5.444	5.549	5.444	5.496	40,596	5.4828	0.96%
1997-01-15	0	1.040	1.040	1.050	1.040	1.060	751,448	784,899	1.0445	5.444	5.444	5.496	5.444	5.549	143,557	5.4675	-0.95%
1997-01-14	0	1.050	1.040	1.050	1.050	1.050	200,000	210,000	1.0500	5.496	5.444	5.496	5.496	5.496	38,208	5.4962	-0.94%
1997-01-13	0	1.060	1.050	1.060	1.040	1.060	294,510	309,076	1.0495	5.549	5.496	5.549	5.444	5.549	56,263	5.4934	0.00%
1997-01-10	0	1.060	1.050	1.070	1.060	1.100	380,000	405,100	1.0661	5.549	5.496	5.601	5.549	5.758	72,595	5.5803	-0.93%
1997-01-09	0	1.070	1.070	1.080	1.040	1.070	1,728,000	1,835,880	1.0624	5.601	5.601	5.653	5.444	5.601	330,117	5.5613	1.42%
1997-01-08	0	1.080	1.070	1.080	1.070	1.080	413,000	444,140	1.0754	5.522	5.471	5.522	5.471	5.522	80,769	5.4989	-0.92%
1997-01-07	0	1.090	1.080	1.090	1.060	1.090	942,000	1,007,480	1.0695	5.574	5.522	5.574	5.420	5.574	184,224	5.4688	0.93%
1997-01-06	0	1.080	1.080	1.090	1.040	1.090	1,152,000	1,221,420	1.0603	5.522	5.522	5.574	5.318	5.574	225,293	5.4215	2.86%
1997-01-03	0	1.050	1.050	1.060	1.050	1.060	446,000	468,900	1.0513	5.369	5.369	5.420	5.369	5.420	87,223	5.3759	0.96%
1997-01-02	0	1.040	1.030	1.040	1.020	1.040	432,000	445,760	1.0319	5.318	5.267	5.318	5.216	5.318	84,485	5.2762	1.96%
1996-12-31	0	1.020	1.020	1.030	1.010	1.040	276,000	281,960	1.0216	5.216	5.216	5.267	5.164	5.318	53,976	5.2238	-1.92%
1996-12-30	0	1.040	1.030	1.080	1.010	1.040	651,500	670,105	1.0286	5.318	5.267	5.522	5.164	5.318	127,412	5.2594	-0.95%
1996-12-27	0	1.050	1.050	1.070	1.050	1.090	672,000	707,200	1.0524	5.369	5.369	5.471	5.369	5.574	131,421	5.3812	-3.67%
1996-12-24	0	1.090	1.070	1.090	1.070	1.090	712,000	767,660	1.0782	5.574	5.471	5.574	5.471	5.574	139,244	5.5131	1.87%
1996-12-23	0	1.070	1.060	1.070	1.030	1.070	860,300	904,100	1.0509	5.471	5.420	5.471	5.267	5.471	168,246	5.3737	2.88%
1996-12-20	0	1.040	1.030	1.040	1.020	1.040	320,000	330,760	1.0336	5.318	5.267	5.318	5.216	5.318	62,581	5.2853	2.97%
1996-12-19	0	1.010	1.000	1.010	1.000	1.050	580,000	595,300	1.0264	5.164	5.113	5.164	5.113	5.369	113,429	5.2482	1.00%
1996-12-18	0	1.000	1.000	1.010	0.990	1.000	330,000	328,900	0.9967	5.113	5.113	5.164	5.062	5.113	64,537	5.0963	0.00%
1996-12-17	0	1.000	1.000	1.010	0.990	1.020	604,000	609,340	1.0088	5.113	5.113	5.164	5.062	5.216	118,122	5.1585	-1.96%
1996-12-16	0	1.020	1.020	1.030	1.020	1.080	566,000	587,620	1.0382	5.216	5.216	5.267	5.216	5.522	110,691	5.3087	-1.92%
1996-12-13	0	1.040	1.020	1.040	1.020	1.040	380,000	391,200	1.0295	5.318	5.216	5.318	5.216	5.318	74,315	5.2640	-0.95%
1996-12-12	0	1.050	1.050	1.060	1.040	1.060	370,000	388,100	1.0489	5.369	5.369	5.420	5.318	5.420	72,360	5.3635	-0.94%
1996-12-11	0	1.060	1.050	1.060	1.030	1.090	7,025,000	7,488,400	1.0660	5.420	5.369	5.420	5.267	5.574	1,373,858	5.4506	0.00%
1996-12-10	0	1.060	1.050	1.060	1.040	1.130	15,962,247	17,389,520	1.0894	5.420	5.369	5.420	5.318	5.778	3,121,688	5.5706	3.92%
1996-12-09	0	1.020	1.000	1.020	0.960	1.040	842,000	852,820	1.0129	5.216	5.113	5.216	4.909	5.318	164,667	5.1790	7.37%
1996-12-06	0	0.950	0.950	0.980	0.950	0.960	322,000	308,200	0.9571	4.858	4.858	5.011	4.858	4.909	62,973	4.8942	-3.06%
1996-12-05	0	0.980	0.980	1.010	0.980	0.980	250,000	245,000	0.9800	5.011	5.011	5.164	5.011	5.011	48,892	5.0111	-2.00%
1996-12-04	0	1.000	1.000	1.010	1.000	1.040	446,000	455,140	1.0205	5.113	5.113	5.164	5.113	5.318	87,223	5.2181	-3.85%
1996-12-03	0	1.040	1.030	1.040	1.030	1.110	1,730,000	1,819,800	1.0519	5.318	5.267	5.318	5.267	5.676	338,331	5.3788	-2.80%
1996-12-02	0	1.070	1.070	1.090	1.000	1.080	2,787,000	2,934,500	1.0529	5.471	5.471	5.574	5.113	5.522	545,045	5.3840	11.46%
1996-11-29	0	0.960	0.960	0.990	0.960	0.990	190,000	186,000	0.9789	4.909	4.909	5.062	4.909	5.062	37,158	5.0057	-2.04%
1996-11-28	0	0.980	0.960	0.980	0.980	0.980	40,000	39,200	0.9800	5.011	4.909	5.011	5.011	5.011	7,823	5.0111	2.08%
1996-11-27	0	0.960	0.960	0.980	0.950	0.960	132,000	126,700	0.9598	4.909	4.909	5.011	4.858	4.909	25,815	4.9080	1.05%
1996-11-26	0	0.950	0.950	0.980	0.950	0.970	483,500	463,410	0.9584	4.858	4.858	5.011	4.858	4.960	94,557	4.9009	-4.04%
1996-11-25	0	0.990	0.990	1.010	0.940	1.010	1,100,500	1,082,480	0.9836	5.062	5.062	5.164	4.807	5.164	215,221	5.0296	2.06%
1996-11-22	0	0.970	0.970	0.980	0.950	0.970	168,000	161,960	0.9640	4.960	4.960	5.011	4.858	4.960	32,855	4.9295	4.30%
1996-11-21	0	0.930	0.930	0.970	0.930	0.930	90,000	83,700	0.9300	4.755	4.755	4.960	4.755	4.755	17,601	4.7554	-2.11%
1996-11-20	0	0.950	0.950	0.960	0.950	0.980	398,000	380,700	0.9565	4.858	4.858	4.909	4.858	5.011	77,836	4.8911	-1.04%
1996-11-19	0	0.960	0.960	0.990	0.960	1.010	454,700	443,184	0.9747	4.909	4.909	5.062	4.909	5.164	88,924	4.9838	-3.03%
1996-11-18	0	0.990	0.970	0.990	0.970	1.000	1,990,000	1,950,840	0.9803	5.062	4.960	5.062	4.960	5.113	389,178	5.0127	1.02%
1996-11-15	0	0.980	0.980	1.020	0.960	0.990	244,000	240,320	0.9849	5.011	5.011	5.216	4.909	5.062	47,718	5.0362	-2.00%
1996-11-14	0	1.000	1.000	1.010	0.990	1.000	60,000	59,700	0.9950	5.113	5.113	5.164	5.062	5.113	11,734	5.0878	-0.99%
1996-11-13	0	1.010	1.010	1.030	1.010	1.020	420,000	427,200	1.0171	5.164	5.164	5.267	5.164	5.216	82,138	5.2010	0.00%
1996-11-12	0	1.010	1.010	1.020	1.010	1.060	444,000	452,480	1.0191	5.164	5.164	5.216	5.164	5.420	86,832	5.2110	-0.98%
1996-11-11	0	1.020	1.020	1.030	0.980	1.060	2,011,605	2,074,609	1.0313	5.216	5.216	5.267	5.011	5.420	393,403	5.2735	6.25%
1996-11-08	0	0.960	0.960	1.000	0.950	0.960	130,000	124,500	0.9577	4.909	4.909	5.113	4.858	4.909	25,424	4.8970	1.05%
1996-11-07	0	0.950	0.950	0.970	0.950	0.950	921,000	874,880	0.9499	4.858	4.858	4.960	4.858	4.858	180,117	4.8573	-3.06%
1996-11-06	0	0.980	0.980	0.990	0.980	0.990	1,614,500	1,585,680	0.9821	5.011	5.011	5.062	5.011	5.062	315,743	5.0221	-2.00%
1996-11-05	0	1.000	1.000	1.010	1.000	1.040	682,000	689,420	1.0109	5.113	5.113	5.164	5.113	5.318	133,377	5.1690	-1.96%
1996-11-04	0	1.020	1.020	1.040	0.970	1.050	5,100,000	5,117,840	1.0035	5.216	5.216	5.318	4.960	5.369	997,391	5.1312	0.00%
1996-11-01	0	1.020	1.010	1.030	1.010	1.080	7,145,340	7,508,404	1.0508	5.216	5.164	5.267	5.164	5.522	1,397,392	5.3732	-1.92%
1996-10-31	0	1.040	1.030	1.040	0.940	1.050	4,731,000	4,794,020	1.0133	5.318	5.267	5.318	4.807	5.369	925,227	5.1815	9.47%
1996-10-30	0	0.950	0.950	0.970	0.930	0.960	1,522,000	1,428,120	0.9383	4.858	4.858	4.960	4.755	4.909	297,653	4.7979	0.00%
1996-10-29	0	0.950	0.950	0.960	0.930	0.960	286,000	268,000	0.9371	4.858	4.858	4.909	4.755	4.909	55,932	4.7915	0.00%
1996-10-28	0	0.950	0.930	0.950	0.930	0.950	1,253,250	1,176,953	0.9391	4.858	4.755	4.858	4.755	4.858	245,094	4.8020	4.40%
1996-10-25	0	0.910	0.910	0.930	0.910	0.950	1,219,477	1,132,285	0.9285	4.653	4.653	4.755	4.653	4.858	238,489	4.7477	0.00%
1996-10-24	0	0.910	0.900	0.920	0.880	0.910	364,000	324,060	0.8903	4.653	4.602	4.704	4.500	4.653	71,186	4.5523	1.11%
1996-10-23	0	0.900	0.900	0.920	0.890	0.920	573,500	517,500	0.9024	4.602	4.602	4.704	4.551	4.704	112,158	4.6140	0.00%
1996-10-22	0	0.900	0.890	0.910	0.850	0.900	779,000	691,570	0.8878	4.602	4.551	4.653	4.346	4.602	152,347	4.5395	5.88%
1996-10-18	0	0.850	0.850	0.880	0.850	0.900	918,000	793,620	0.8645	4.346	4.346	4.500	4.346	4.602	179,530	4.4205	1.19%
1996-10-17	0	0.840	0.820	0.840	0.800	0.840	391,000	316,780	0.8102	4.295	4.193	4.295	4.091	4.295	76,467	4.1427	5.00%
1996-10-16	0	0.800	0.800	0.850	0.800	0.830	399,000	320,300	0.8028	4.091	4.091	4.346	4.091	4.244	78,031	4.1048	0.00%
1996-10-15	0	0.800	0.790	0.840	0.800	0.800	730,000	584,000	0.8000	4.091	4.040	4.295	4.091	4.091	142,764	4.0907	-2.44%
1996-10-14	0	0.820	0.800	0.830	0.790	0.820	82,000	65,240	0.7956	4.193	4.091	4.244	4.040	4.193	16,036	4.0682	2.50%
1996-10-11	0	0.800	0.790	0.840	-	-	1,500	1,050	0.7000	4.091	4.040	4.295	-	-	293	3.5793	0.00%
1996-10-10	0	0.800	0.790	0.830	0.790	0.810	231,000	185,530	0.8032	4.091	4.040	4.244	4.040	4.142	45,176	4.1068	-3.61%
1996-10-09	0	0.830	0.800	0.840	0.810	0.830	70,000	57,300	0.8186	4.244	4.091	4.295	4.142	4.244	13,690	4.1856	1.22%
1996-10-08	0	0.820	0.800	0.820	0.820	0.820	51,250	41,913	0.8178	4.193	4.091	4.193	4.193	4.193	10,023	4.1818	-1.20%
1996-10-07	0	0.830	0.810	0.840	0.830	0.830	50,000	41,500	0.8300	4.244	4.142	4.295	4.244	4.244	9,778	4.2441	-2.35%
1996-10-04	0	0.850	0.850	0.860	0.850	0.850	181,500	154,200	0.8496	4.346	4.346	4.397	4.346	4.346	35,495	4.3442	0.00%
1996-10-03	0	0.850	0.820	0.850	0.850	0.850	30,000	25,500	0.8500	4.346	4.193	4.346	4.346	4.346	5,867	4.3463	0.00%
1996-10-02	0	0.850	0.840	0.860	0.830	0.850	206,000	173,560	0.8425	4.346	4.295	4.397	4.244	4.346	40,287	4.3081	4.94%
1996-10-01	0	0.810	0.800	0.850	-	-	0	0	-	4.142	4.091	4.346	-	-	0	-	0.00%
1996-09-30	0	0.810	0.790	0.820	-	-	15,000	12,150	0.8100	4.142	4.040	4.193	-	-	2,934	4.1418	0.00%
1996-09-27	0	0.810	0.790	0.820	0.790	0.810	60,000	47,800	0.7967	4.142	4.040	4.193	4.040	4.142	11,734	4.0736	1.25%
1996-09-26	0	0.800	0.790	0.830	-	-	0	0	-	4.091	4.040	4.244	-	-	0	-	0.00%
1996-09-25	0	0.800	0.790	0.830	-	-	1	1	1.0000	4.091	4.040	4.244	-	-	0	5.1133	0.00%
1996-09-24	0	0.800	0.800	0.830	0.800	0.800	30,000	24,000	0.8000	4.091	4.091	4.244	4.091	4.091	5,867	4.0907	0.00%
1996-09-23	0	0.800	0.800	0.830	0.790	0.790	50,000	39,500	0.7900	4.091	4.091	4.244	4.040	4.040	9,778	4.0395	0.00%
1996-09-20	0	0.800	0.800	0.820	0.780	0.800	150,000	118,500	0.7900	4.091	4.091	4.193	3.988	4.091	29,335	4.0395	1.27%
1996-09-19	0	0.790	0.790	0.810	-	-	0	0	-	4.040	4.040	4.142	-	-	0	-	0.00%
1996-09-18	0	0.790	0.790	0.810	-	-	0	0	-	4.040	4.040	4.142	-	-	0	-	1.28%
1996-09-17	0	0.780	0.770	0.790	-	-	80,000	62,400	0.7800	3.988	3.937	4.040	-	-	15,645	3.9884	0.00%
1996-09-16	0	0.780	0.780	0.800	0.770	0.780	40,000	31,000	0.7750	3.988	3.988	4.091	3.937	3.988	7,823	3.9628	0.00%
1996-09-13	0	0.780	0.780	0.800	0.780	0.780	10,000	7,800	0.7800	3.988	3.988	4.091	3.988	3.988	1,956	3.9884	1.30%
1996-09-12	0	0.770	-	0.790	0.770	0.770	40,000	30,800	0.7700	3.937	-	4.040	3.937	3.937	7,823	3.9373	-1.28%
1996-09-11	0	0.780	0.780	0.810	-	-	0	0	-	3.988	3.988	4.142	-	-	0	-	1.11%
1996-09-10	0	0.810	0.800	0.850	0.780	0.810	330,000	262,200	0.7945	3.945	3.896	4.139	3.798	3.945	67,764	3.8693	0.00%
1996-09-09	0	0.810	0.790	0.810	-	-	0	0	-	3.945	3.847	3.945	-	-	0	-	0.00%
1996-09-06	0	0.810	0.800	0.820	0.790	0.810	287,073	229,823	0.8006	3.945	3.896	3.993	3.847	3.945	58,949	3.8987	1.25%
1996-09-05	0	0.800	-	-	0.800	0.800	30,000	24,000	0.8000	3.896	-	-	3.896	3.896	6,160	3.8959	0.00%
1996-09-04	0	0.800	0.780	0.800	0.800	0.810	38,000	30,580	0.8047	3.896	3.798	3.896	3.896	3.945	7,803	3.9189	-1.23%
1996-09-03	0	0.810	0.770	0.810	-	-	0	0	-	3.945	3.750	3.945	-	-	0	-	-2.41%
1996-09-02	0	0.830	-	0.830	0.800	0.830	32,000	25,660	0.8019	4.042	-	4.042	3.896	4.042	6,571	3.9050	1.22%
1996-08-30	0	0.820	-	0.830	-	-	0	0	-	3.993	-	4.042	-	-	0	-	0.00%
1996-08-29	0	0.820	0.780	0.840	-	-	0	0	-	3.993	3.798	4.091	-	-	0	-	0.00%
1996-08-28	0	0.820	0.800	0.830	-	-	0	0	-	3.993	3.896	4.042	-	-	0	-	0.00%
1996-08-27	0	0.820	0.790	0.820	-	-	0	0	-	3.993	3.847	3.993	-	-	0	-	0.00%
1996-08-23	0	0.820	0.810	0.830	-	-	0	0	-	3.993	3.945	4.042	-	-	0	-	0.00%
1996-08-22	0	0.820	0.800	0.850	0.800	0.820	1,162,000	939,240	0.8083	3.993	3.896	4.139	3.896	3.993	238,611	3.9363	0.00%
1996-08-21	0	0.820	0.790	0.800	0.810	0.830	760,000	621,200	0.8174	3.993	3.847	3.896	3.945	4.042	156,062	3.9805	-3.53%
1996-08-20	0	0.850	0.850	0.860	0.800	0.850	1,090,000	878,300	0.8058	4.139	4.139	4.188	3.896	4.139	223,826	3.9240	2.41%
1996-08-19	0	0.830	-	0.830	-	-	0	0	-	4.042	-	4.042	-	-	0	-	-1.19%
1996-08-16	0	0.840	0.800	0.840	-	-	0	0	-	4.091	3.896	4.091	-	-	0	-	-1.18%
1996-08-15	0	0.850	-	0.850	-	-	0	0	-	4.139	-	4.139	-	-	0	-	0.00%
1996-08-14	0	0.850	-	0.850	0.840	0.850	100,000	84,100	0.8410	4.139	-	4.139	4.091	4.139	20,535	4.0955	0.00%
1996-08-13	0	0.850	-	0.850	0.850	0.860	100,000	85,500	0.8550	4.139	-	4.139	4.139	4.188	20,535	4.1637	-1.16%
1996-08-12	0	0.860	0.820	0.860	0.850	0.860	150,000	128,500	0.8567	4.188	3.993	4.188	4.139	4.188	30,802	4.1718	0.00%
1996-08-09	0	0.860	0.850	0.870	0.850	0.860	64,000	54,600	0.8531	4.188	4.139	4.237	4.139	4.188	13,142	4.1546	2.38%
1996-08-08	0	0.840	0.840	0.850	0.800	0.840	1,206,000	982,580	0.8147	4.091	4.091	4.139	3.896	4.091	247,646	3.9677	3.70%
1996-08-07	0	0.810	0.810	0.820	0.800	0.820	1,014,000	819,760	0.8084	3.945	3.945	3.993	3.896	3.993	208,220	3.9370	1.25%
1996-08-06	0	0.800	0.750	0.790	0.780	0.810	470,000	374,800	0.7974	3.896	3.652	3.847	3.798	3.945	96,512	3.8834	-4.76%
1996-08-05	0	0.840	-	0.840	0.840	0.850	200,000	169,000	0.8450	4.091	-	4.091	4.091	4.139	41,069	4.1150	-1.18%
1996-08-02	0	0.850	-	0.870	-	-	0	0	-	4.139	-	4.237	-	-	0	-	0.00%
1996-08-01	0	0.850	-	-	-	-	0	0	-	4.139	-	-	-	-	0	-	0.00%
1996-07-31	0	0.850	-	0.850	-	-	0	0	-	4.139	-	4.139	-	-	0	-	0.00%
1996-07-30	0	0.850	-	0.850	-	-	0	0	-	4.139	-	4.139	-	-	0	-	0.00%
1996-07-29	0	0.850	0.760	0.850	-	-	0	0	-	4.139	3.701	4.139	-	-	0	-	0.00%
1996-07-26	0	0.850	0.830	0.860	0.850	0.860	202,000	171,900	0.8510	4.139	4.042	4.188	4.139	4.188	41,480	4.1442	0.00%
1996-07-25	0	0.850	0.850	0.860	0.850	0.850	328,126	278,901	0.8500	4.139	4.139	4.188	4.139	4.139	67,379	4.1393	-2.30%
1996-07-24	0	0.870	0.850	0.890	0.870	0.940	770,000	699,700	0.9087	4.237	4.139	4.334	4.237	4.578	158,116	4.4252	-1.14%
1996-07-23	0	0.880	-	0.900	-	-	0	0	-	4.285	-	4.383	-	-	0	-	0.00%
1996-07-22	0	0.880	-	0.900	-	-	0	0	-	4.285	-	4.383	-	-	0	-	0.00%
1996-07-19	0	0.880	-	-	-	-	0	0	-	4.285	-	-	-	-	0	-	0.00%
1996-07-18	0	0.880	-	-	-	-	0	0	-	4.285	-	-	-	-	0	-	0.00%
1996-07-17	0	0.880	-	-	-	-	0	0	-	4.285	-	-	-	-	0	-	0.00%
1996-07-16	0	0.880	-	-	-	-	0	0	-	4.285	-	-	-	-	0	-	0.00%
1996-07-15	0	0.880	-	-	-	-	0	0	-	4.285	-	-	-	-	0	-	0.00%
1996-07-12	0	0.880	-	0.880	-	-	0	0	-	4.285	-	4.285	-	-	0	-	0.00%
1996-07-11	0	0.880	0.840	0.880	-	-	658	500	0.7599	4.285	4.091	4.285	-	-	135	3.7005	-2.22%
1996-07-10	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-07-09	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-07-08	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-07-05	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-07-04	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-07-03	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-07-02	0	0.900	0.870	0.920	0.850	0.920	132,000	114,940	0.8708	4.383	4.237	4.480	4.139	4.480	27,106	4.2405	-2.17%
1996-07-01	0	0.920	-	0.920	0.920	0.920	100,000	92,000	0.9200	4.480	-	4.480	4.480	4.480	20,535	4.4803	0.00%
1996-06-28	0	0.920	-	0.920	-	-	0	0	-	4.480	-	4.480	-	-	0	-	0.00%
1996-06-27	0	0.920	-	0.920	-	-	0	0	-	4.480	-	4.480	-	-	0	-	-1.08%
1996-06-26	0	0.930	-	0.930	-	-	0	0	-	4.529	-	4.529	-	-	0	-	-1.06%
1996-06-25	0	0.940	-	0.940	-	-	0	0	-	4.578	-	4.578	-	-	0	-	0.00%
1996-06-24	0	0.940	-	0.940	-	-	0	0	-	4.578	-	4.578	-	-	0	-	0.00%
1996-06-21	0	0.940	-	0.960	-	-	0	0	-	4.578	-	4.675	-	-	0	-	0.00%
1996-06-19	0	0.940	-	0.940	-	-	0	0	-	4.578	-	4.578	-	-	0	-	0.00%
1996-06-18	0	0.940	-	0.940	-	-	0	0	-	4.578	-	4.578	-	-	0	-	0.00%
1996-06-14	0	0.940	-	0.940	0.940	0.940	50,000	47,000	0.9400	4.578	-	4.578	4.578	4.578	10,267	4.5777	0.00%
1996-06-13	0	0.940	-	0.940	0.950	0.950	60,000	57,000	0.9500	4.578	-	4.578	4.626	4.626	12,321	4.6264	-1.05%
1996-06-12	0	0.950	0.920	0.950	0.950	0.950	60,000	57,000	0.9500	4.626	4.480	4.626	4.626	4.626	12,321	4.6264	-1.04%
1996-06-11	0	0.960	0.920	0.960	0.960	0.960	70,000	67,200	0.9600	4.675	4.480	4.675	4.675	4.675	14,374	4.6751	-1.03%
1996-06-10	0	0.970	0.900	0.990	0.960	0.990	56,000	54,460	0.9725	4.724	4.383	4.821	4.675	4.821	11,499	4.7359	1.04%
1996-06-07	0	0.960	0.900	0.960	0.950	0.960	70,000	67,000	0.9571	4.675	4.383	4.675	4.626	4.675	14,374	4.6611	2.13%
1996-06-06	0	0.940	0.910	0.940	0.920	0.960	346,000	321,940	0.9305	4.578	4.432	4.578	4.480	4.675	71,049	4.5312	1.08%
1996-06-05	0	0.930	0.900	0.940	0.920	0.970	160,000	149,800	0.9363	4.529	4.383	4.578	4.480	4.724	32,855	4.5594	-1.06%
1996-06-04	0	0.940	0.900	0.940	0.940	0.970	241,970	230,154	0.9512	4.578	4.383	4.578	4.578	4.724	49,687	4.6320	0.00%
1996-06-03	0	0.940	0.900	0.940	0.950	0.950	60,000	57,000	0.9500	4.578	4.383	4.578	4.626	4.626	12,321	4.6264	1.08%
1996-05-31	0	0.930	0.930	-	0.880	0.930	170,000	155,800	0.9165	4.529	4.529	-	4.285	4.529	34,909	4.4631	3.33%
1996-05-30	0	0.900	0.900	-	0.850	0.880	130,000	112,500	0.8654	4.383	4.383	-	4.139	4.285	26,695	4.2143	5.88%
1996-05-29	0	0.850	-	0.850	-	-	0	0	-	4.139	-	4.139	-	-	0	-	0.00%
1996-05-28	0	0.850	-	0.850	-	-	0	0	-	4.139	-	4.139	-	-	0	-	0.00%
1996-05-27	0	0.850	-	0.860	-	-	0	0	-	4.139	-	4.188	-	-	0	-	0.00%
1996-05-24	0	0.850	-	0.880	-	-	0	0	-	4.139	-	4.285	-	-	0	-	0.00%
1996-05-23	0	0.850	-	0.880	-	-	0	0	-	4.139	-	4.285	-	-	0	-	0.00%
1996-05-22	0	0.850	0.820	0.870	0.850	0.900	290,000	252,500	0.8707	4.139	3.993	4.237	4.139	4.383	59,550	4.2401	-5.56%
1996-05-21	0	0.900	0.880	0.900	0.900	0.900	60,000	54,000	0.9000	4.383	4.285	4.383	4.383	4.383	12,321	4.3829	0.00%
1996-05-20	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-05-17	0	0.900	-	0.910	-	-	0	0	-	4.383	-	4.432	-	-	0	-	0.00%
1996-05-16	0	0.900	-	0.910	-	-	0	0	-	4.383	-	4.432	-	-	0	-	0.00%
1996-05-15	0	0.900	-	0.910	-	-	0	0	-	4.383	-	4.432	-	-	0	-	0.00%
1996-05-14	0	0.900	-	0.910	0.900	0.900	20,000	18,000	0.9000	4.383	-	4.432	4.383	4.383	4,107	4.3829	0.00%
1996-05-13	0	0.900	-	0.910	-	-	0	0	-	4.383	-	4.432	-	-	0	-	0.00%
1996-05-10	0	0.900	0.900	0.910	0.900	0.900	30,000	27,000	0.9000	4.383	4.383	4.432	4.383	4.383	6,160	4.3829	2.27%
1996-05-09	0	0.880	-	0.900	0.880	0.880	90,000	79,200	0.8800	4.285	-	4.383	4.285	4.285	18,481	4.2855	-2.22%
1996-05-08	0	0.900	0.860	0.900	0.900	0.900	20,000	18,000	0.9000	4.383	4.188	4.383	4.383	4.383	4,107	4.3829	0.00%
1996-05-07	0	0.900	0.900	0.920	0.900	0.900	22,000	19,800	0.9000	4.383	4.383	4.480	4.383	4.383	4,518	4.3829	0.00%
1996-05-06	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-05-03	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-05-02	0	0.900	-	0.900	0.900	0.900	30,000	27,000	0.9000	4.383	-	4.383	4.383	4.383	6,160	4.3829	0.00%
1996-05-01	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-30	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-29	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-26	0	0.900	-	0.960	-	-	0	0	-	4.383	-	4.675	-	-	0	-	0.00%
1996-04-25	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-24	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-04-23	0	0.900	-	-	0.900	0.900	20,000	18,000	0.9000	4.383	-	-	4.383	4.383	4,107	4.3829	0.00%
1996-04-22	0	0.900	-	0.900	0.900	0.900	100,000	90,000	0.9000	4.383	-	4.383	4.383	4.383	20,535	4.3829	0.00%
1996-04-19	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-18	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-17	0	0.900	-	0.920	-	-	0	0	-	4.383	-	4.480	-	-	0	-	0.00%
1996-04-16	0	0.900	0.880	0.900	0.900	0.900	90,000	81,000	0.9000	4.383	4.285	4.383	4.383	4.383	18,481	4.3829	0.00%
1996-04-15	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-12	0	0.900	-	0.910	0.900	0.900	80,000	72,000	0.9000	4.383	-	4.432	4.383	4.383	16,428	4.3829	0.00%
1996-04-11	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-10	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-09	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-04-03	0	0.900	0.890	0.900	0.900	0.900	150,000	135,000	0.9000	4.383	4.334	4.383	4.383	4.383	30,802	4.3829	0.00%
1996-04-02	0	0.900	0.870	0.900	0.900	0.900	110,000	99,000	0.9000	4.383	4.237	4.383	4.383	4.383	22,588	4.3829	0.00%
1996-04-01	0	0.900	-	0.950	-	-	0	0	-	4.383	-	4.626	-	-	0	-	0.00%
1996-03-29	0	0.900	0.880	0.960	-	-	0	0	-	4.383	4.285	4.675	-	-	0	-	0.00%
1996-03-28	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-03-27	0	0.900	0.900	0.930	0.900	0.900	152,000	136,800	0.9000	4.383	4.383	4.529	4.383	4.383	31,212	4.3829	0.00%
1996-03-26	0	0.900	0.900	0.930	0.900	0.900	18,589	16,575	0.8917	4.383	4.383	4.529	4.383	4.383	3,817	4.3422	0.00%
1996-03-25	0	0.900	0.900	0.960	0.890	0.900	273,022	245,238	0.8982	4.383	4.383	4.675	4.334	4.383	56,064	4.3743	0.00%
1996-03-22	0	0.900	-	0.960	0.900	0.900	10,000	9,000	0.9000	4.383	-	4.675	4.383	4.383	2,053	4.3829	0.00%
1996-03-21	0	0.900	-	0.900	0.900	0.900	170,000	153,000	0.9000	4.383	-	4.383	4.383	4.383	34,909	4.3829	0.00%
1996-03-20	0	0.900	-	0.930	-	-	0	0	-	4.383	-	4.529	-	-	0	-	0.00%
1996-03-19	0	0.900	-	0.930	-	-	0	0	-	4.383	-	4.529	-	-	0	-	0.00%
1996-03-18	0	0.900	-	0.930	0.900	0.900	60,000	54,000	0.9000	4.383	-	4.529	4.383	4.383	12,321	4.3829	0.00%
1996-03-15	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	-1.10%
1996-03-14	0	0.910	-	-	-	-	0	0	-	4.432	-	-	-	-	0	-	0.00%
1996-03-13	0	0.910	-	0.920	-	-	0	0	-	4.432	-	4.480	-	-	0	-	0.00%
1996-03-12	0	0.910	-	0.920	-	-	0	0	-	4.432	-	4.480	-	-	0	-	0.00%
1996-03-11	0	0.910	-	0.910	-	-	0	0	-	4.432	-	4.432	-	-	0	-	-2.15%
1996-03-08	0	0.930	-	0.930	0.930	0.930	6,132	5,692	0.9282	4.529	-	4.529	4.529	4.529	1,259	4.5204	2.20%
1996-03-07	0	0.910	-	0.930	-	-	0	0	-	4.432	-	4.529	-	-	0	-	0.00%
1996-03-06	0	0.910	-	0.910	-	-	0	0	-	4.432	-	4.432	-	-	0	-	-1.09%
1996-03-05	0	0.920	0.920	-	0.900	0.920	64,000	58,000	0.9063	4.480	4.480	-	4.383	4.480	13,142	4.4133	2.22%
1996-03-04	0	0.900	-	0.900	-	-	0	0	-	4.383	-	4.383	-	-	0	-	0.00%
1996-03-01	0	0.900	0.890	0.900	-	-	0	0	-	4.383	4.334	4.383	-	-	0	-	0.00%
1996-02-29	0	0.900	-	-	-	-	0	0	-	4.383	-	-	-	-	0	-	0.00%
1996-02-28	0	0.900	0.880	0.930	0.900	0.900	50,000	45,000	0.9000	4.383	4.285	4.529	4.383	4.383	10,267	4.3829	0.00%
1996-02-27	0	0.900	0.900	0.920	0.900	0.900	20,000	18,000	0.9000	4.383	4.383	4.480	4.383	4.383	4,107	4.3829	-1.10%
1996-02-26	0	0.910	0.900	0.960	-	-	0	0	-	4.432	4.383	4.675	-	-	0	-	0.00%
1996-02-23	0	0.910	-	-	-	-	0	0	-	4.432	-	-	-	-	0	-	0.00%
1996-02-22	0	0.910	0.900	0.960	-	-	0	0	-	4.432	4.383	4.675	-	-	0	-	0.00%
1996-02-16	0	0.910	-	-	-	-	0	0	-	4.432	-	-	-	-	0	-	0.00%
1996-02-15	0	0.910	0.890	-	-	-	0	0	-	4.432	4.334	-	-	-	0	-	0.00%
1996-02-14	0	0.910	0.910	0.950	0.900	0.900	50,000	45,000	0.9000	4.432	4.432	4.626	4.383	4.383	10,267	4.3829	0.00%
1996-02-13	0	0.910	0.910	0.960	0.900	0.910	100,000	90,300	0.9030	4.432	4.432	4.675	4.383	4.432	20,535	4.3975	-2.15%
1996-02-12	0	0.930	0.900	0.940	-	-	0	0	-	4.529	4.383	4.578	-	-	0	-	0.00%
1996-02-09	0	0.930	0.930	0.940	0.910	0.930	136,000	125,120	0.9200	4.529	4.529	4.578	4.432	4.529	27,927	4.4803	0.00%
1996-02-08	0	0.930	0.900	0.930	-	-	0	0	-	4.529	4.383	4.529	-	-	0	-	0.00%
1996-02-07	0	0.930	0.930	0.940	0.930	0.930	20,000	18,600	0.9300	4.529	4.529	4.578	4.529	4.529	4,107	4.5290	0.00%
1996-02-06	0	0.930	-	0.930	0.920	0.930	241,063	221,904	0.9205	4.529	-	4.529	4.480	4.529	49,501	4.4828	0.00%
1996-02-05	0	0.930	0.900	0.930	-	-	0	0	-	4.529	4.383	4.529	-	-	0	-	0.00%
1996-02-02	0	0.930	0.900	0.940	0.930	0.930	60,000	55,800	0.9300	4.529	4.383	4.578	4.529	4.529	12,321	4.5290	0.00%
1996-02-01	0	0.930	0.900	0.940	0.930	0.930	80,000	74,400	0.9300	4.529	4.383	4.578	4.529	4.529	16,428	4.5290	0.00%
1996-01-31	0	0.930	-	0.940	-	-	0	0	-	4.529	-	4.578	-	-	0	-	0.00%
1996-01-30	0	0.930	0.900	0.930	-	-	0	0	-	4.529	4.383	4.529	-	-	0	-	0.00%
1996-01-29	0	0.930	0.920	0.950	0.900	0.930	76,000	70,020	0.9213	4.529	4.480	4.626	4.383	4.529	15,606	4.4867	2.20%
1996-01-26	0	0.910	0.910	0.930	0.900	0.900	700,000	630,000	0.9000	4.432	4.432	4.529	4.383	4.383	143,742	4.3829	-2.15%
1996-01-25	0	0.930	0.930	0.940	0.900	0.930	326,000	298,200	0.9147	4.529	4.529	4.578	4.383	4.529	66,943	4.4546	1.09%
1996-01-24	0	0.920	0.880	0.920	-	-	0	0	-	4.480	4.285	4.480	-	-	0	-	0.00%
1996-01-23	0	0.920	0.900	0.920	0.900	0.920	169,912	154,947	0.9119	4.480	4.383	4.480	4.383	4.480	34,891	4.4409	0.00%
1996-01-22	0	0.920	0.930	0.940	0.900	0.930	192,000	174,700	0.9099	4.480	4.529	4.578	4.383	4.529	39,426	4.4311	0.00%
1996-01-19	0	0.920	0.900	0.930	0.920	0.920	61,813	56,723	0.9177	4.480	4.383	4.529	4.480	4.480	12,693	4.4688	0.00%
1996-01-18	0	0.920	0.900	0.920	-	-	0	0	-	4.480	4.383	4.480	-	-	0	-	0.00%
1996-01-17	0	0.920	0.920	0.930	0.900	0.920	602,000	548,540	0.9112	4.480	4.480	4.529	4.383	4.480	123,618	4.4374	1.10%
1996-01-16	0	0.910	0.900	0.920	-	-	0	0	-	4.432	4.383	4.480	-	-	0	-	0.00%
1996-01-15	0	0.910	0.900	0.910	0.900	0.910	350,000	315,400	0.9011	4.432	4.383	4.432	4.383	4.432	71,871	4.3884	1.11%
1996-01-12	0	0.900	0.900	0.920	0.880	0.900	372,000	332,080	0.8927	4.383	4.383	4.480	4.285	4.383	76,388	4.3473	2.27%
1996-01-11	0	0.880	0.850	0.890	-	-	0	0	-	4.285	4.139	4.334	-	-	0	-	0.00%
1996-01-10	0	0.880	0.870	0.890	-	-	0	0	-	4.285	4.237	4.334	-	-	0	-	0.00%
1996-01-09	0	0.880	0.870	0.890	-	-	0	0	-	4.285	4.237	4.334	-	-	0	-	0.00%
1996-01-08	0	0.880	0.880	0.920	0.870	0.900	32,712	28,939	0.8847	4.285	4.285	4.480	4.237	4.383	6,717	4.3082	-2.22%
1996-01-05	0	0.900	0.880	0.930	0.880	0.900	60,000	53,400	0.8900	4.383	4.285	4.529	4.285	4.383	12,321	4.3342	2.27%
1996-01-04	0	0.880	0.870	0.900	-	-	0	0	-	4.285	4.237	4.383	-	-	0	-	0.00%
1996-01-03	0	0.900	0.900	0.920	0.880	0.900	200,000	177,800	0.8890	4.285	4.285	4.381	4.190	4.285	42,002	4.2331	-3.23%
1996-01-02	0	0.930	0.900	0.930	0.930	0.930	60,000	55,800	0.9300	4.428	4.285	4.428	4.428	4.428	12,601	4.4283	-2.11%
1995-12-29	0	0.950	-	0.960	-	-	0	0	-	4.524	-	4.571	-	-	0	-	0.00%
1995-12-28	0	0.950	-	0.960	-	-	0	0	-	4.524	-	4.571	-	-	0	-	0.00%
1995-12-27	0	0.950	-	0.960	-	-	0	0	-	4.524	-	4.571	-	-	0	-	0.00%
1995-12-22	0	0.950	-	0.950	-	-	0	0	-	4.524	-	4.524	-	-	0	-	0.00%
1995-12-21	0	0.950	-	0.950	-	-	0	0	-	4.524	-	4.524	-	-	0	-	0.00%
1995-12-20	0	0.950	-	0.950	-	-	0	0	-	4.524	-	4.524	-	-	0	-	-1.04%
1995-12-19	0	0.960	-	0.980	-	-	20,000	19,200	0.9600	4.571	-	4.666	-	-	4,200	4.5712	0.00%
1995-12-18	0	0.960	-	0.970	-	-	0	0	-	4.571	-	4.619	-	-	0	-	0.00%
1995-12-15	0	0.960	-	0.980	-	-	0	0	-	4.571	-	4.666	-	-	0	-	0.00%
1995-12-14	0	0.960	-	0.970	-	-	0	0	-	4.571	-	4.619	-	-	0	-	0.00%
1995-12-13	0	0.960	0.930	0.960	-	-	0	0	-	4.571	4.428	4.571	-	-	0	-	0.00%
1995-12-12	0	0.960	0.930	0.960	0.960	0.960	100,000	96,000	0.9600	4.571	4.428	4.571	4.571	4.571	21,001	4.5712	-1.03%
1995-12-11	0	0.970	0.920	0.970	-	-	0	0	-	4.619	4.381	4.619	-	-	0	-	0.00%
1995-12-08	0	0.970	0.940	0.970	-	-	0	0	-	4.619	4.476	4.619	-	-	0	-	0.00%
1995-12-07	0	0.970	0.950	0.970	0.980	0.980	50,000	49,000	0.9800	4.619	4.524	4.619	4.666	4.666	10,501	4.6664	2.11%
1995-12-06	0	0.950	0.950	0.960	0.920	0.970	840,000	805,900	0.9594	4.524	4.524	4.571	4.381	4.619	176,410	4.5683	3.26%
1995-12-05	0	0.920	0.890	-	-	-	0	0	-	4.381	4.238	-	-	-	0	-	0.00%
1995-12-04	0	0.920	0.890	-	-	-	0	0	-	4.381	4.238	-	-	-	0	-	0.00%
1995-12-01	0	0.920	0.910	0.930	-	-	0	0	-	4.381	4.333	4.428	-	-	0	-	0.00%
1995-11-30	0	0.920	0.890	0.930	-	-	0	0	-	4.381	4.238	4.428	-	-	0	-	0.00%
1995-11-29	0	0.920	0.900	0.930	-	-	0	0	-	4.381	4.285	4.428	-	-	0	-	0.00%
1995-11-28	0	0.920	0.890	0.920	0.920	0.920	30,000	27,600	0.9200	4.381	4.238	4.381	4.381	4.381	6,300	4.3807	0.00%
1995-11-27	0	0.920	0.900	0.930	-	-	0	0	-	4.381	4.285	4.428	-	-	0	-	0.00%
1995-11-24	0	0.920	0.910	0.940	-	-	0	0	-	4.381	4.333	4.476	-	-	0	-	0.00%
1995-11-23	0	0.920	0.900	0.940	0.920	0.920	20,000	18,400	0.9200	4.381	4.285	4.476	4.381	4.381	4,200	4.3807	-1.08%
1995-11-22	0	0.930	0.930	0.940	-	-	0	0	-	4.428	4.428	4.476	-	-	0	-	0.00%
1995-11-21	0	0.930	0.920	0.940	0.930	0.930	20,000	18,600	0.9300	4.428	4.381	4.476	4.428	4.428	4,200	4.4283	2.20%
1995-11-20	0	0.910	0.900	0.930	-	-	0	0	-	4.333	4.285	4.428	-	-	0	-	0.00%
1995-11-17	0	0.910	0.910	0.950	0.900	0.910	796,617	719,758	0.9035	4.333	4.333	4.524	4.285	4.333	167,299	4.3022	0.00%
1995-11-16	0	0.910	0.910	0.930	0.910	0.910	90,000	81,900	0.9100	4.333	4.333	4.428	4.333	4.333	18,901	4.3331	-2.15%
1995-11-15	0	0.930	0.920	0.930	0.930	0.930	240,000	223,200	0.9300	4.428	4.381	4.428	4.428	4.428	50,403	4.4283	0.00%
1995-11-14	0	0.930	0.920	0.930	0.920	0.930	430,000	399,700	0.9295	4.428	4.381	4.428	4.381	4.428	90,305	4.4261	1.09%
1995-11-13	0	0.920	0.920	-	0.920	0.920	50,000	46,000	0.9200	4.381	4.381	-	4.381	4.381	10,501	4.3807	-1.08%
1995-11-10	0	0.930	0.920	0.950	-	-	0	0	-	4.428	4.381	4.524	-	-	0	-	0.00%
1995-11-09	0	0.930	0.920	0.970	0.920	0.930	104,000	96,180	0.9248	4.428	4.381	4.619	4.381	4.428	21,841	4.4036	-2.11%
1995-11-08	0	0.950	0.930	0.970	-	-	0	0	-	4.524	4.428	4.619	-	-	0	-	0.00%
1995-11-07	0	0.950	-	0.980	-	-	0	0	-	4.524	-	4.666	-	-	0	-	0.00%
1995-11-06	0	0.950	-	0.990	-	-	0	0	-	4.524	-	4.714	-	-	0	-	0.00%
1995-11-03	0	0.950	0.940	0.980	-	-	0	0	-	4.524	4.476	4.666	-	-	0	-	0.00%
1995-11-02	0	0.950	0.930	0.980	-	-	0	0	-	4.524	4.428	4.666	-	-	0	-	0.00%
1995-10-31	0	0.950	0.950	0.980	0.940	0.950	52,000	49,380	0.9496	4.524	4.524	4.666	4.476	4.524	10,921	4.5217	-4.04%
1995-10-30	0	0.990	0.960	1.000	-	-	0	0	-	4.714	4.571	4.762	-	-	0	-	0.00%
1995-10-27	0	0.990	0.950	0.990	0.980	0.990	34,000	33,520	0.9859	4.714	4.524	4.714	4.666	4.714	7,140	4.6944	1.02%
1995-10-26	0	0.980	0.960	0.980	0.960	0.980	212,000	206,600	0.9745	4.666	4.571	4.666	4.571	4.666	44,523	4.6403	2.08%
1995-10-25	0	0.960	0.970	0.980	0.960	0.970	50,000	48,200	0.9640	4.571	4.619	4.666	4.571	4.619	10,501	4.5902	0.00%
1995-10-24	0	0.960	0.960	0.970	0.960	0.960	160,000	153,600	0.9600	4.571	4.571	4.619	4.571	4.571	33,602	4.5712	0.00%
1995-10-23	0	0.960	0.940	0.980	0.940	0.960	180,617	171,655	0.9504	4.571	4.476	4.666	4.476	4.571	37,932	4.5254	2.13%
1995-10-20	0	0.940	0.940	0.960	0.940	0.940	68,617	64,463	0.9395	4.476	4.476	4.571	4.476	4.476	14,410	4.4734	0.00%
1995-10-19	0	0.940	0.920	0.960	0.940	0.940	30,000	28,200	0.9400	4.476	4.381	4.571	4.476	4.476	6,300	4.4759	-1.05%
1995-10-18	0	0.950	0.950	0.970	0.940	0.950	120,000	113,000	0.9417	4.524	4.524	4.619	4.476	4.524	25,201	4.4839	0.00%
1995-10-17	0	0.950	0.940	0.970	0.940	0.980	362,000	343,380	0.9486	4.524	4.476	4.619	4.476	4.666	76,024	4.5167	0.00%
1995-10-16	0	0.950	0.950	0.960	0.950	0.950	22,000	20,900	0.9500	4.524	4.524	4.571	4.524	4.524	4,620	4.5235	0.00%
1995-10-13	0	0.950	0.950	0.970	0.950	0.970	80,000	77,200	0.9650	4.524	4.524	4.619	4.524	4.619	16,801	4.5950	-2.06%
1995-10-12	0	0.970	0.960	0.980	0.970	0.970	30,000	29,100	0.9700	4.619	4.571	4.666	4.619	4.619	6,300	4.6188	0.00%
1995-10-11	0	0.970	0.950	0.970	0.970	1.000	604,000	593,960	0.9834	4.619	4.524	4.619	4.619	4.762	126,847	4.6825	2.11%
1995-10-10	0	0.950	0.940	0.960	0.930	0.950	128,000	120,000	0.9375	4.524	4.476	4.571	4.428	4.524	26,882	4.4640	-2.06%
1995-10-09	0	0.970	0.960	0.970	0.960	0.970	210,152	203,557	0.9686	4.619	4.571	4.619	4.571	4.619	44,134	4.6122	0.00%
1995-10-06	0	0.970	0.960	0.980	0.960	0.980	54,000	52,080	0.9644	4.619	4.571	4.666	4.571	4.666	11,341	4.5923	2.11%
1995-10-05	0	0.950	0.950	0.970	0.950	0.990	140,000	137,400	0.9814	4.524	4.524	4.619	4.524	4.714	29,402	4.6732	-2.06%
1995-10-04	0	0.970	0.950	0.970	-	-	0	0	-	4.619	4.524	4.619	-	-	0	-	0.00%
1995-10-03	0	0.970	0.970	0.990	0.960	0.980	80,000	78,000	0.9750	4.619	4.619	4.714	4.571	4.666	16,801	4.6426	-2.02%
1995-10-02	0	0.990	0.970	0.990	0.990	0.990	66,000	65,340	0.9900	4.714	4.619	4.714	4.714	4.714	13,861	4.7140	3.13%
1995-09-29	0	0.960	0.960	0.980	0.960	0.970	120,000	115,400	0.9617	4.571	4.571	4.666	4.571	4.619	25,201	4.5791	1.05%
1995-09-28	0	0.950	0.950	0.970	0.950	0.950	50,000	47,500	0.9500	4.524	4.524	4.619	4.524	4.524	10,501	4.5235	0.00%
1995-09-27	0	0.950	0.950	0.970	0.950	1.030	408,000	397,440	0.9741	4.524	4.524	4.619	4.524	4.904	85,685	4.6384	0.00%
1995-09-26	0	0.950	0.950	0.970	0.940	0.990	170,000	161,960	0.9527	4.524	4.524	4.619	4.476	4.714	35,702	4.5364	0.00%
1995-09-25	0	0.950	0.950	1.000	0.940	0.940	80,000	75,200	0.9400	4.524	4.524	4.762	4.476	4.476	16,801	4.4759	-1.04%
1995-09-22	0	0.960	0.970	0.980	0.960	0.970	60,000	57,760	0.9627	4.571	4.619	4.666	4.571	4.619	12,601	4.5839	-1.03%
1995-09-21	0	0.970	0.970	0.980	0.970	0.980	170,000	165,900	0.9759	4.619	4.619	4.666	4.619	4.666	35,702	4.6468	-3.00%
1995-09-20	0	1.000	0.980	1.000	0.980	1.020	300,000	302,680	1.0089	4.762	4.666	4.762	4.666	4.857	63,004	4.8042	4.17%
1995-09-19	0	0.960	0.960	0.980	0.950	0.960	46,000	44,080	0.9583	4.571	4.571	4.666	4.524	4.571	9,661	4.5629	-2.04%
1995-09-18	0	0.980	0.970	1.000	0.970	1.000	74,515	72,764	0.9765	4.666	4.619	4.762	4.619	4.762	15,649	4.6497	-1.01%
1995-09-15	0	0.990	0.990	1.000	0.990	0.990	50,000	49,500	0.9900	4.714	4.714	4.762	4.714	4.714	10,501	4.7140	-1.00%
1995-09-14	0	1.000	1.000	1.010	0.980	1.000	120,000	118,800	0.9900	4.762	4.762	4.809	4.666	4.762	25,201	4.7140	0.00%
1995-09-13	0	1.000	0.990	1.010	0.990	1.060	738,000	748,320	1.0140	4.762	4.714	4.809	4.714	5.047	154,989	4.8282	-1.96%
1995-09-12	0	1.020	1.020	1.040	1.000	1.080	916,000	950,960	1.0382	4.857	4.857	4.952	4.762	5.143	192,371	4.9434	3.03%
1995-09-11	0	0.990	0.970	1.010	-	-	0	0	-	4.714	4.619	4.809	-	-	0	-	0.00%
1995-09-08	0	0.990	0.990	1.010	0.990	1.060	670,000	680,580	1.0158	4.714	4.714	4.809	4.714	5.047	140,708	4.8368	-3.88%
1995-09-07	0	1.030	0.990	1.030	0.950	1.040	1,134,000	1,130,760	0.9971	4.904	4.714	4.904	4.524	4.952	238,154	4.7480	9.57%
1995-09-06	0	0.940	0.930	0.940	0.910	1.030	1,694,000	1,628,540	0.9614	4.476	4.428	4.476	4.333	4.904	355,761	4.5776	1.08%
1995-09-05	0	0.930	0.910	0.930	-	-	0	0	-	4.428	4.333	4.428	-	-	0	-	-2.11%
1995-09-04	0	0.950	0.910	0.950	0.950	0.950	4,000	3,800	0.9500	4.524	4.333	4.524	4.524	4.524	840	4.5235	2.15%
1995-09-01	0	0.930	0.930	0.950	-	-	0	0	-	4.428	4.428	4.524	-	-	0	-	0.00%
1995-08-31	0	0.930	0.910	0.970	-	-	0	0	-	4.428	4.333	4.619	-	-	0	-	0.00%
1995-08-30	0	0.930	0.920	0.950	0.910	0.940	352,000	323,280	0.9184	4.428	4.381	4.524	4.333	4.476	73,924	4.3731	-2.11%
1995-08-29	0	0.950	0.940	0.950	0.940	0.950	220,000	208,200	0.9464	4.524	4.476	4.524	4.476	4.524	46,203	4.5062	1.06%
1995-08-25	0	0.940	0.930	0.960	-	-	0	0	-	4.476	4.428	4.571	-	-	0	-	0.00%
1995-08-24	0	0.940	0.930	0.950	0.930	0.940	120,000	112,200	0.9350	4.476	4.428	4.524	4.428	4.476	25,201	4.4521	-2.08%
1995-08-23	0	0.960	0.930	0.960	-	-	0	0	-	4.571	4.428	4.571	-	-	0	-	0.00%
1995-08-22	0	0.960	0.930	0.960	-	-	0	0	-	4.571	4.428	4.571	-	-	0	-	0.00%
1995-08-21	0	0.960	0.950	0.960	0.960	0.960	62,000	59,520	0.9600	4.571	4.524	4.571	4.571	4.571	13,021	4.5712	1.05%
1995-08-18	0	0.950	0.930	0.980	0.950	0.950	50,000	47,500	0.9500	4.524	4.428	4.666	4.524	4.524	10,501	4.5235	2.15%
1995-08-17	0	0.930	0.920	0.960	0.910	0.930	60,000	55,400	0.9233	4.428	4.381	4.571	4.333	4.428	12,601	4.3966	2.20%
1995-08-16	0	0.910	0.910	0.940	0.910	0.910	220,000	200,200	0.9100	4.333	4.333	4.476	4.333	4.333	46,203	4.3331	1.11%
1995-08-15	0	0.900	0.900	0.930	0.900	0.900	150,000	135,000	0.9000	4.285	4.285	4.428	4.285	4.285	31,502	4.2855	0.00%
1995-08-14	0	0.900	0.900	0.940	0.900	0.900	100,000	90,000	0.9000	4.285	4.285	4.476	4.285	4.285	21,001	4.2855	-1.10%
1995-08-11	0	0.910	0.880	0.920	0.900	0.920	160,000	145,500	0.9094	4.333	4.190	4.381	4.285	4.381	33,602	4.3301	-4.21%
1995-08-10	0	0.950	0.950	0.970	0.950	1.010	170,000	164,900	0.9700	4.524	4.524	4.619	4.524	4.809	35,702	4.6188	-1.86%
1995-08-09	0	1.070	1.080	1.090	1.070	1.090	20,000	21,580	1.0790	4.609	4.652	4.695	4.609	4.695	4,643	4.6480	0.94%
1995-08-08	0	1.060	1.060	1.090	1.060	1.080	364,000	390,900	1.0739	4.566	4.566	4.695	4.566	4.652	84,500	4.6261	0.00%
1995-08-07	0	1.060	1.060	1.070	1.060	1.080	250,000	268,100	1.0724	4.566	4.566	4.609	4.566	4.652	58,035	4.6196	-1.85%
1995-08-04	0	1.080	1.070	1.080	1.070	1.100	272,000	295,740	1.0873	4.652	4.609	4.652	4.609	4.738	63,143	4.6837	0.00%
1995-08-03	0	1.080	1.070	1.090	1.090	1.090	100,791	109,791	1.0893	4.652	4.609	4.695	4.695	4.695	23,398	4.6924	0.00%
1995-08-02	0	1.080	1.070	1.080	1.080	1.090	580,000	628,400	1.0834	4.652	4.609	4.652	4.652	4.695	134,642	4.6672	-0.92%
1995-08-01	0	1.090	1.090	1.100	1.090	1.090	30,000	32,700	1.0900	4.695	4.695	4.738	4.695	4.695	6,964	4.6954	-2.68%
1995-07-31	0	1.120	1.080	1.130	1.080	1.120	554,000	607,920	1.0973	4.825	4.652	4.868	4.652	4.825	128,606	4.7270	4.67%
1995-07-28	0	1.070	1.060	1.090	1.060	1.070	284,000	303,820	1.0698	4.609	4.566	4.695	4.566	4.609	65,928	4.6083	0.94%
1995-07-27	0	1.060	1.060	1.080	1.060	1.070	330,000	353,060	1.0699	4.566	4.566	4.652	4.566	4.609	76,607	4.6087	-0.93%
1995-07-26	0	1.070	1.070	1.080	1.070	1.090	602,000	652,340	1.0836	4.609	4.609	4.652	4.609	4.695	139,749	4.6679	0.00%
1995-07-25	0	1.070	1.060	1.080	1.070	1.070	70,000	74,900	1.0700	4.609	4.566	4.652	4.609	4.609	16,250	4.6093	-0.93%
1995-07-24	0	1.080	1.060	1.070	1.070	1.100	392,321	424,727	1.0826	4.652	4.566	4.609	4.609	4.738	91,074	4.6635	0.93%
1995-07-21	0	1.070	1.070	1.090	1.060	1.080	150,000	160,400	1.0693	4.609	4.609	4.695	4.566	4.652	34,821	4.6064	-1.83%
1995-07-20	0	1.090	1.080	1.090	1.060	1.090	380,000	405,720	1.0677	4.695	4.652	4.695	4.566	4.695	88,214	4.5993	0.00%
1995-07-19	0	1.090	1.080	1.090	1.080	1.130	1,395,287	1,539,898	1.1036	4.695	4.652	4.695	4.652	4.868	323,904	4.7542	-3.54%
1995-07-18	0	1.130	1.120	1.130	1.110	1.140	4,654,731	5,228,969	1.1234	4.868	4.825	4.868	4.782	4.911	1,080,557	4.8391	2.73%
1995-07-17	0	1.100	1.090	1.100	1.100	1.150	4,882,000	5,504,660	1.1275	4.738	4.695	4.738	4.738	4.954	1,133,315	4.8571	0.00%
1995-07-14	0	1.100	1.110	1.140	1.060	1.140	2,980,000	3,266,300	1.0961	4.738	4.782	4.911	4.566	4.911	691,782	4.7216	2.80%
1995-07-13	0	1.070	1.060	1.080	1.050	1.070	100,000	106,300	1.0630	4.609	4.566	4.652	4.523	4.609	23,214	4.5791	1.90%
1995-07-12	0	1.050	1.040	1.050	1.050	1.070	370,000	390,100	1.0543	4.523	4.480	4.523	4.523	4.609	85,892	4.5417	-0.94%
1995-07-11	0	1.060	1.060	1.070	1.060	1.180	626,000	673,740	1.0763	4.566	4.566	4.609	4.566	5.083	145,321	4.6362	-1.85%
1995-07-10	0	1.080	1.060	1.080	1.070	1.110	230,000	250,000	1.0870	4.652	4.566	4.652	4.609	4.782	53,393	4.6823	-2.70%
1995-07-07	0	1.110	1.100	1.130	1.110	1.130	1,280,000	1,428,300	1.1159	4.782	4.738	4.868	4.782	4.868	297,141	4.8068	0.00%
1995-07-06	0	1.110	1.090	1.130	1.070	1.140	2,652,000	2,917,980	1.1003	4.782	4.695	4.868	4.609	4.911	615,640	4.7398	4.72%
1995-07-05	0	1.060	1.040	1.060	1.060	1.090	1,372,000	1,476,460	1.0761	4.566	4.480	4.566	4.566	4.695	318,498	4.6357	0.95%
1995-07-04	0	1.050	1.030	1.070	-	-	0	0	-	4.523	4.437	4.609	-	-	0	-	0.00%
1995-07-03	0	1.050	1.040	1.060	1.050	1.060	210,000	222,000	1.0571	4.523	4.480	4.566	4.523	4.566	48,750	4.5539	-0.94%
1995-06-30	0	1.060	1.050	1.060	1.070	1.070	60,000	64,200	1.0700	4.566	4.523	4.566	4.609	4.609	13,928	4.6093	0.95%
1995-06-29	0	1.050	1.040	1.070	-	-	50,000	52,500	1.0500	4.523	4.480	4.609	-	-	11,607	4.5231	0.00%
1995-06-28	0	1.050	1.040	1.060	-	-	0	0	-	4.523	4.480	4.566	-	-	0	-	0.00%
1995-06-27	0	1.050	1.030	1.050	-	-	0	0	-	4.523	4.437	4.523	-	-	0	-	0.00%
1995-06-26	0	1.050	1.040	1.050	-	-	0	0	-	4.523	4.480	4.523	-	-	0	-	-0.94%
1995-06-23	0	1.060	1.040	1.070	-	-	0	0	-	4.566	4.480	4.609	-	-	0	-	0.00%
1995-06-22	0	1.060	1.040	1.060	-	-	0	0	-	4.566	4.480	4.566	-	-	0	-	0.00%
1995-06-21	0	1.060	1.030	1.060	-	-	0	0	-	4.566	4.437	4.566	-	-	0	-	0.00%
1995-06-20	0	1.060	1.040	1.060	1.060	1.060	100,000	106,000	1.0600	4.566	4.480	4.566	4.566	4.566	23,214	4.5662	0.00%
1995-06-16	0	1.060	1.040	1.060	1.060	1.060	60,000	63,600	1.0600	4.566	4.480	4.566	4.566	4.566	13,928	4.5662	0.00%
1995-06-15	0	1.060	1.050	1.060	1.020	1.090	680,000	726,120	1.0678	4.566	4.523	4.566	4.394	4.695	157,856	4.5999	2.91%
1995-06-14	0	1.030	1.030	-	-	-	0	0	-	4.437	4.437	-	-	-	0	-	0.00%
1995-06-13	0	1.030	1.030	1.050	-	-	0	0	-	4.437	4.437	4.523	-	-	0	-	0.98%
1995-06-12	0	1.020	1.020	1.070	1.020	1.020	40,000	40,800	1.0200	4.394	4.394	4.609	4.394	4.394	9,286	4.3939	-0.97%
1995-06-09	0	1.030	1.030	1.070	1.020	1.020	50,000	51,000	1.0200	4.437	4.437	4.609	4.394	4.394	11,607	4.3939	-0.96%
1995-06-08	0	1.040	1.020	1.040	-	-	0	0	-	4.480	4.394	4.480	-	-	0	-	0.00%
1995-06-07	0	1.040	1.020	1.070	-	-	0	0	-	4.480	4.394	4.609	-	-	0	-	0.00%
1995-06-06	0	1.040	-	1.070	-	-	0	0	-	4.480	-	4.609	-	-	0	-	0.00%
1995-06-05	0	1.040	1.020	1.050	-	-	0	0	-	4.480	4.394	4.523	-	-	0	-	0.00%
1995-06-01	0	1.040	1.020	1.050	1.030	1.040	70,000	72,360	1.0337	4.480	4.394	4.523	4.437	4.480	16,250	4.4529	-0.95%
1995-05-31	0	1.050	1.020	1.050	-	-	0	0	-	4.523	4.394	4.523	-	-	0	-	0.00%
1995-05-30	0	1.050	1.030	1.070	-	-	0	0	-	4.523	4.437	4.609	-	-	0	-	0.00%
1995-05-29	0	1.050	1.030	1.070	-	-	0	0	-	4.523	4.437	4.609	-	-	0	-	0.00%
1995-05-26	0	1.050	-	-	-	-	0	0	-	4.523	-	-	-	-	0	-	0.00%
1995-05-25	0	1.050	1.030	1.070	-	-	0	0	-	4.523	4.437	4.609	-	-	0	-	0.00%
1995-05-24	0	1.050	1.030	1.060	1.050	1.050	32,000	33,600	1.0500	4.523	4.437	4.566	4.523	4.523	7,429	4.5231	0.00%
1995-05-23	0	1.050	1.030	1.050	1.030	1.050	110,000	113,960	1.0360	4.523	4.437	4.523	4.437	4.523	25,536	4.4628	0.00%
1995-05-22	0	1.050	1.030	1.050	-	-	0	0	-	4.523	4.437	4.523	-	-	0	-	0.00%
1995-05-19	0	1.050	1.020	1.050	-	-	0	0	-	4.523	4.394	4.523	-	-	0	-	0.00%
1995-05-18	0	1.050	1.030	1.050	1.050	1.060	38,000	39,980	1.0521	4.523	4.437	4.523	4.523	4.566	8,821	4.5322	-0.94%
1995-05-17	0	1.060	1.040	1.070	1.060	1.060	40,000	42,400	1.0600	4.566	4.480	4.609	4.566	4.566	9,286	4.5662	0.95%
1995-05-16	0	1.050	1.030	1.060	-	-	0	0	-	4.523	4.437	4.566	-	-	0	-	0.00%
1995-05-15	0	1.050	1.030	1.060	1.050	1.050	20,000	21,000	1.0500	4.523	4.437	4.566	4.523	4.523	4,643	4.5231	0.96%
1995-05-12	0	1.040	1.030	1.070	-	-	0	0	-	4.480	4.437	4.609	-	-	0	-	0.00%
1995-05-11	0	1.040	1.030	1.070	-	-	0	0	-	4.480	4.437	4.609	-	-	0	-	0.00%
1995-05-10	0	1.040	1.030	1.070	-	-	0	0	-	4.480	4.437	4.609	-	-	0	-	0.00%
1995-05-09	0	1.040	1.030	1.070	-	-	0	0	-	4.480	4.437	4.609	-	-	0	-	0.00%
1995-05-08	0	1.040	1.030	1.070	-	-	0	0	-	4.480	4.437	4.609	-	-	0	-	0.00%
1995-05-05	0	1.040	1.020	-	-	-	0	0	-	4.480	4.394	-	-	-	0	-	0.00%
1995-05-04	0	1.040	1.030	1.100	-	-	0	0	-	4.480	4.437	4.738	-	-	0	-	0.00%
1995-05-03	0	1.040	1.020	1.090	-	-	0	0	-	4.480	4.394	4.695	-	-	0	-	0.00%
1995-05-02	0	1.040	1.030	1.090	-	-	0	0	-	4.480	4.437	4.695	-	-	0	-	0.00%
1995-05-01	0	1.040	1.020	1.090	-	-	0	0	-	4.480	4.394	4.695	-	-	0	-	0.00%
1995-04-28	0	1.040	1.040	1.100	1.040	1.040	6,000	6,240	1.0400	4.480	4.480	4.738	4.480	4.480	1,393	4.4800	-1.89%
1995-04-27	0	1.060	1.020	-	-	-	0	0	-	4.566	4.394	-	-	-	0	-	0.00%
1995-04-26	0	1.060	-	1.100	-	-	0	0	-	4.566	-	4.738	-	-	0	-	0.00%
1995-04-25	0	1.060	1.010	1.100	-	-	0	0	-	4.566	4.351	4.738	-	-	0	-	0.00%
1995-04-24	0	1.060	1.020	1.100	-	-	0	0	-	4.566	4.394	4.738	-	-	0	-	0.00%
1995-04-21	0	1.060	-	1.100	-	-	0	0	-	4.566	-	4.738	-	-	0	-	0.00%
1995-04-20	0	1.060	-	-	-	-	0	0	-	4.566	-	-	-	-	0	-	0.00%
1995-04-19	0	1.060	-	-	-	-	0	0	-	4.566	-	-	-	-	0	-	0.00%
1995-04-18	0	1.060	-	-	-	-	0	0	-	4.566	-	-	-	-	0	-	0.00%
1995-04-13	0	1.060	-	-	-	-	0	0	-	4.566	-	-	-	-	0	-	0.00%
1995-04-12	0	1.060	-	-	-	-	0	0	-	4.566	-	-	-	-	0	-	0.00%
1995-04-11	0	1.060	-	1.080	-	-	0	0	-	4.566	-	4.652	-	-	0	-	0.00%
1995-04-10	0	1.060	1.020	1.070	-	-	0	0	-	4.566	4.394	4.609	-	-	0	-	0.00%
1995-04-07	0	1.060	1.030	-	-	-	0	0	-	4.566	4.437	-	-	-	0	-	0.00%
1995-04-06	0	1.060	1.020	-	-	-	0	0	-	4.566	4.394	-	-	-	0	-	0.00%
1995-04-04	0	1.060	-	-	-	-	0	0	-	4.566	-	-	-	-	0	-	0.00%
1995-04-03	0	1.060	-	-	-	-	0	0	-	4.566	-	-	-	-	0	-	0.00%
1995-03-31	0	1.060	1.040	1.060	1.060	1.070	100,000	106,400	1.0640	4.566	4.480	4.566	4.566	4.609	23,214	4.5834	-0.93%
1995-03-30	0	1.070	1.060	1.070	-	-	0	0	-	4.609	4.566	4.609	-	-	0	-	-0.93%
1995-03-29	0	1.080	1.060	1.080	-	-	0	0	-	4.652	4.566	4.652	-	-	0	-	0.00%
1995-03-28	0	1.080	1.060	1.080	1.060	1.090	340,000	365,720	1.0756	4.652	4.566	4.652	4.566	4.695	78,928	4.6336	0.00%
1995-03-27	0	1.080	1.070	1.100	-	-	0	0	-	4.652	4.609	4.738	-	-	0	-	0.00%
1995-03-24	0	1.080	1.070	1.090	-	-	0	0	-	4.652	4.609	4.695	-	-	0	-	0.00%
1995-03-23	0	1.080	1.080	-	1.080	1.080	50,000	54,000	1.0800	4.652	4.652	-	4.652	4.652	11,607	4.6523	-1.82%
1995-03-22	0	1.100	1.080	-	-	-	479	489	1.0209	4.738	4.652	-	-	-	111	4.3976	0.00%
1995-03-21	0	1.100	1.090	1.110	1.100	1.100	20,000	22,000	1.1000	4.738	4.695	4.782	4.738	4.738	4,643	4.7385	0.92%
1995-03-20	0	1.090	-	1.100	1.090	1.090	30,000	32,700	1.0900	4.695	-	4.738	4.695	4.695	6,964	4.6954	-0.91%
1995-03-17	0	1.100	1.090	1.110	-	-	0	0	-	4.738	4.695	4.782	-	-	0	-	0.00%
1995-03-16	0	1.100	1.100	1.110	-	-	0	0	-	4.738	4.738	4.782	-	-	0	-	0.00%
1995-03-15	0	1.100	1.090	1.110	-	-	0	0	-	4.738	4.695	4.782	-	-	0	-	0.00%
1995-03-14	0	1.100	1.070	1.110	1.090	1.090	2,000	2,180	1.0900	4.738	4.609	4.782	4.695	4.695	464	4.6954	0.00%
1995-03-13	0	1.100	1.090	1.110	-	-	0	0	-	4.738	4.695	4.782	-	-	0	-	0.00%
1995-03-10	0	1.100	1.090	1.100	1.100	1.100	20,000	22,000	1.1000	4.738	4.695	4.738	4.738	4.738	4,643	4.7385	-3.51%
1995-03-09	0	1.140	1.100	1.140	-	-	0	0	-	4.911	4.738	4.911	-	-	0	-	0.00%
1995-03-08	0	1.140	1.100	1.140	1.140	1.140	160,000	182,400	1.1400	4.911	4.738	4.911	4.911	4.911	37,143	4.9108	-2.56%
1995-03-07	0	1.170	-	1.210	-	-	0	0	-	5.040	-	5.212	-	-	0	-	0.00%
1995-03-06	0	1.170	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
1995-03-03	0	1.170	1.120	1.200	-	-	0	0	-	5.040	4.825	5.169	-	-	0	-	0.00%
1995-03-02	0	1.170	-	-	-	-	0	0	-	5.040	-	-	-	-	0	-	0.00%
1995-03-01	0	1.170	1.150	1.180	-	-	0	0	-	5.040	4.954	5.083	-	-	0	-	0.00%
1995-02-28	0	1.170	1.130	1.180	-	-	0	0	-	5.040	4.868	5.083	-	-	0	-	0.00%
1995-02-27	0	1.170	1.150	1.180	1.150	1.170	140,000	163,000	1.1643	5.040	4.954	5.083	4.954	5.040	32,500	5.0154	1.74%
1995-02-24	0	1.150	1.090	1.150	1.130	1.150	200,000	227,800	1.1390	4.954	4.695	4.954	4.868	4.954	46,428	4.9065	2.68%
1995-02-23	0	1.120	1.100	1.140	1.120	1.120	50,000	56,000	1.1200	4.825	4.738	4.911	4.825	4.825	11,607	4.8246	-0.88%
1995-02-22	0	1.130	-	1.140	1.130	1.130	130,000	146,900	1.1300	4.868	-	4.911	4.868	4.868	30,178	4.8677	-0.88%
1995-02-21	0	1.140	1.130	1.150	1.140	1.140	100,000	114,000	1.1400	4.911	4.868	4.954	4.911	4.911	23,214	4.9108	-1.72%
1995-02-20	0	1.160	1.140	1.160	1.130	1.160	42,000	48,660	1.1586	4.997	4.911	4.997	4.868	4.997	9,750	4.9908	0.87%
1995-02-17	0	1.150	1.120	1.160	1.140	1.150	50,000	57,300	1.1460	4.954	4.825	4.997	4.911	4.954	11,607	4.9366	1.77%
1995-02-16	0	1.130	1.090	1.140	1.080	1.130	242,253	272,493	1.1248	4.868	4.695	4.911	4.652	4.868	56,237	4.8454	0.00%
1995-02-15	0	1.130	1.100	-	1.100	1.130	130,000	144,800	1.1138	4.868	4.738	-	4.738	4.868	30,178	4.7981	3.67%
1995-02-14	0	1.090	1.070	-	-	-	0	0	-	4.695	4.609	-	-	-	0	-	0.00%
1995-02-13	0	1.090	1.090	-	-	-	0	0	-	4.695	4.695	-	-	-	0	-	0.93%
1995-02-10	0	1.080	1.080	-	1.070	1.090	140,000	150,600	1.0757	4.652	4.652	-	4.609	4.695	32,500	4.6339	0.93%
1995-02-09	0	1.070	1.060	1.080	-	-	0	0	-	4.609	4.566	4.652	-	-	0	-	0.00%
1995-02-08	0	1.070	1.050	1.080	1.060	1.070	190,000	201,900	1.0626	4.609	4.523	4.652	4.566	4.609	44,107	4.5775	0.94%
1995-02-07	0	1.060	1.050	1.070	-	-	0	0	-	4.566	4.523	4.609	-	-	0	-	0.00%
1995-02-06	0	1.060	1.050	1.060	1.060	1.070	80,000	85,100	1.0638	4.566	4.523	4.566	4.566	4.609	18,571	4.5823	0.95%
1995-02-03	0	1.050	1.050	1.070	-	-	0	0	-	4.523	4.523	4.609	-	-	0	-	0.00%
1995-01-30	0	1.050	1.050	1.070	-	-	0	0	-	4.523	4.523	4.609	-	-	0	-	0.00%
1995-01-27	0	1.050	1.030	1.070	1.030	1.050	100,000	103,400	1.0340	4.523	4.437	4.609	4.437	4.523	23,214	4.4542	2.94%
1995-01-26	0	1.020	1.000	-	-	-	0	0	-	4.394	4.308	-	-	-	0	-	0.00%
1995-01-25	0	1.020	1.000	1.030	1.020	1.020	51,288	52,198	1.0177	4.394	4.308	4.437	4.394	4.394	11,906	4.3841	0.00%
1995-01-24	0	1.020	1.000	-	-	-	0	0	-	4.394	4.308	-	-	-	0	-	0.00%
1995-01-23	0	1.020	1.000	-	-	-	0	0	-	4.394	4.308	-	-	-	0	-	0.00%
1995-01-20	0	1.020	1.010	-	1.000	1.020	100,000	101,000	1.0100	4.394	4.351	-	4.308	4.394	23,214	4.3508	0.00%
1995-01-19	0	1.020	1.000	-	1.020	1.020	50,000	51,000	1.0200	4.394	4.308	-	4.394	4.394	11,607	4.3939	-0.97%
1995-01-18	0	1.030	1.030	-	-	-	0	0	-	4.437	4.437	-	-	-	0	-	0.00%
1995-01-17	0	1.030	1.010	-	-	-	0	0	-	4.437	4.351	-	-	-	0	-	0.00%
1995-01-16	0	1.030	1.010	-	-	-	0	0	-	4.437	4.351	-	-	-	0	-	0.00%
1995-01-13	0	1.030	-	-	-	-	0	0	-	4.437	-	-	-	-	0	-	0.00%
1995-01-12	0	1.030	1.020	1.070	-	-	0	0	-	4.437	4.394	4.609	-	-	0	-	0.00%
1995-01-11	0	1.030	1.010	1.070	-	-	0	0	-	4.437	4.351	4.609	-	-	0	-	0.00%
1995-01-10	0	1.030	1.020	-	1.030	1.030	292,000	300,760	1.0300	4.437	4.394	-	4.437	4.437	67,785	4.4369	-1.90%
1995-01-09	0	1.050	1.030	-	1.050	1.050	30,000	31,500	1.0500	4.523	4.437	-	4.523	4.523	6,964	4.5231	1.94%
1995-01-06	0	1.030	-	-	-	-	0	0	-	4.437	-	-	-	-	0	-	0.00%
1995-01-05	0	1.030	1.000	1.070	-	-	0	0	-	4.437	4.308	4.609	-	-	0	-	0.00%
1995-01-04	0	1.030	-	-	-	-	0	0	-	4.437	-	-	-	-	0	-	0.00%
1995-01-03	0	1.030	-	-	-	-	0	0	-	4.437	-	-	-	-	0	-	0.00%
1994-12-30	0	1.030	1.030	1.070	-	-	0	0	-	4.437	4.437	4.609	-	-	0	-	0.00%
1994-12-29	0	1.050	1.030	-	-	-	0	0	-	4.437	4.352	-	-	-	0	-	0.00%
1994-12-28	0	1.050	-	-	-	-	0	0	-	4.437	-	-	-	-	0	-	0.00%
1994-12-23	0	1.050	-	-	-	-	0	0	-	4.437	-	-	-	-	0	-	0.00%
1994-12-22	0	1.050	-	-	-	-	0	0	-	4.437	-	-	-	-	0	-	0.00%
1994-12-21	0	1.050	1.050	1.070	-	-	0	0	-	4.437	4.437	4.521	-	-	0	-	0.00%
1994-12-20	0	1.050	1.040	-	-	-	0	0	-	4.437	4.395	-	-	-	0	-	0.00%
1994-12-19	0	1.050	1.050	1.070	1.050	1.050	150,000	157,500	1.0500	4.437	4.437	4.521	4.437	4.437	35,497	4.4369	0.00%
1994-12-16	0	1.050	1.040	1.070	1.050	1.050	100,000	105,000	1.0500	4.437	4.395	4.521	4.437	4.437	23,665	4.4369	-0.94%
1994-12-15	0	1.060	1.050	1.080	-	-	0	0	-	4.479	4.437	4.564	-	-	0	-	0.00%
1994-12-14	0	1.060	1.060	-	1.050	1.050	150,000	157,500	1.0500	4.479	4.479	-	4.437	4.437	35,497	4.4369	0.95%
1994-12-13	0	1.050	1.050	-	1.050	1.050	100,000	105,000	1.0500	4.437	4.437	-	4.437	4.437	23,665	4.4369	0.00%
1994-12-12	0	1.050	1.050	1.090	-	-	0	0	-	4.437	4.437	4.606	-	-	0	-	0.00%
1994-12-09	0	1.050	1.050	1.080	1.050	1.050	100,000	105,000	1.0500	4.437	4.437	4.564	4.437	4.437	23,665	4.4369	-3.67%
1994-12-08	0	1.090	1.080	1.100	-	-	0	0	-	4.606	4.564	4.648	-	-	0	-	0.00%
1994-12-07	0	1.090	1.080	1.100	1.090	1.090	20,000	21,800	1.0900	4.606	4.564	4.648	4.606	4.606	4,733	4.6060	0.00%
1994-12-06	0	1.090	1.080	1.100	-	-	0	0	-	4.606	4.564	4.648	-	-	0	-	0.00%
1994-12-05	0	1.090	1.090	1.100	-	-	0	0	-	4.606	4.606	4.648	-	-	0	-	0.93%
1994-12-02	0	1.080	1.060	-	-	-	0	0	-	4.564	4.479	-	-	-	0	-	0.00%
1994-12-01	0	1.080	1.080	1.100	1.080	1.080	20,000	21,600	1.0800	4.564	4.564	4.648	4.564	4.564	4,733	4.5637	0.00%
1994-11-30	0	1.080	1.070	1.090	1.070	1.080	166,000	178,280	1.0740	4.564	4.521	4.606	4.521	4.564	39,284	4.5383	-0.92%
1994-11-29	0	1.090	1.080	1.100	-	-	0	0	-	4.606	4.564	4.648	-	-	0	-	0.00%
1994-11-28	0	1.090	1.080	1.100	1.090	1.090	30,000	32,700	1.0900	4.606	4.564	4.648	4.606	4.606	7,099	4.6060	0.93%
1994-11-25	0	1.080	1.060	1.090	1.080	1.080	50,000	54,000	1.0800	4.564	4.479	4.606	4.564	4.564	11,832	4.5637	1.89%
1994-11-24	0	1.060	1.060	1.080	-	-	0	0	-	4.479	4.479	4.564	-	-	0	-	0.95%
1994-11-23	0	1.050	1.050	-	1.040	1.040	80,000	83,200	1.0400	4.437	4.437	-	4.395	4.395	18,932	4.3947	-2.78%
1994-11-22	0	1.080	1.080	1.090	1.080	1.080	60,000	64,800	1.0800	4.564	4.564	4.606	4.564	4.564	14,199	4.5637	0.00%
1994-11-21	0	1.080	1.080	1.090	-	-	0	0	-	4.564	4.564	4.606	-	-	0	-	0.00%
1994-11-18	0	1.080	1.080	1.090	-	-	0	0	-	4.564	4.564	4.606	-	-	0	-	0.00%
1994-11-17	0	1.080	1.080	1.090	-	-	0	0	-	4.564	4.564	4.606	-	-	0	-	0.00%
1994-11-16	0	1.080	1.080	1.090	-	-	0	0	-	4.564	4.564	4.606	-	-	0	-	0.00%
1994-11-15	0	1.080	1.080	1.100	1.080	1.080	20,000	21,600	1.0800	4.564	4.564	4.648	4.564	4.564	4,733	4.5637	-0.92%
1994-11-14	0	1.090	1.080	1.100	-	-	503	528	1.0497	4.606	4.564	4.648	-	-	119	4.4357	0.00%
1994-11-11	0	1.090	1.080	1.090	-	-	0	0	-	4.606	4.564	4.606	-	-	0	-	0.00%
1994-11-10	0	1.090	1.080	1.090	-	-	0	0	-	4.606	4.564	4.606	-	-	0	-	0.00%
1994-11-09	0	1.090	1.080	1.100	-	-	0	0	-	4.606	4.564	4.648	-	-	0	-	0.00%
1994-11-08	0	1.090	1.080	1.100	-	-	0	0	-	4.606	4.564	4.648	-	-	0	-	0.00%
1994-11-07	0	1.090	1.080	1.100	-	-	0	0	-	4.606	4.564	4.648	-	-	0	-	0.00%
1994-11-04	0	1.090	1.070	1.100	-	-	0	0	-	4.606	4.521	4.648	-	-	0	-	0.00%
1994-11-03	0	1.090	1.070	1.100	-	-	0	0	-	4.606	4.521	4.648	-	-	0	-	0.00%
1994-11-02	0	1.090	1.070	1.100	-	-	0	0	-	4.606	4.521	4.648	-	-	0	-	0.00%
1994-11-01	0	1.090	1.080	1.100	-	-	0	0	-	4.606	4.564	4.648	-	-	0	-	0.00%
1994-10-31	0	1.090	1.070	-	1.090	1.090	100,000	109,000	1.0900	4.606	4.521	-	4.606	4.606	23,665	4.6060	0.00%
1994-10-28	0	1.090	1.090	1.120	1.080	1.080	20,000	21,600	1.0800	4.606	4.606	4.733	4.564	4.564	4,733	4.5637	-1.80%
1994-10-27	0	1.110	1.080	1.120	1.100	1.110	80,000	88,300	1.1038	4.690	4.564	4.733	4.648	4.690	18,932	4.6641	1.83%
1994-10-26	0	1.090	1.070	1.090	-	-	0	0	-	4.606	4.521	4.606	-	-	0	-	0.00%
1994-10-25	0	1.090	1.070	1.100	1.080	1.090	116,000	126,280	1.0886	4.606	4.521	4.648	4.564	4.606	27,451	4.6001	0.00%
1994-10-24	0	1.090	1.070	1.100	-	-	0	0	-	4.606	4.521	4.648	-	-	0	-	0.00%
1994-10-21	0	1.090	1.070	1.100	1.090	1.090	136,000	148,240	1.0900	4.606	4.521	4.648	4.606	4.606	32,184	4.6060	0.93%
1994-10-20	0	1.080	1.070	1.090	-	-	0	0	-	4.564	4.521	4.606	-	-	0	-	0.00%
1994-10-19	0	1.080	1.070	1.090	1.080	1.080	114,000	123,120	1.0800	4.564	4.521	4.606	4.564	4.564	26,978	4.5637	0.00%
1994-10-18	0	1.080	1.080	1.110	1.070	1.070	140,000	149,800	1.0700	4.564	4.564	4.690	4.521	4.521	33,131	4.5215	-1.82%
1994-10-17	0	1.100	1.070	1.100	-	-	0	0	-	4.648	4.521	4.648	-	-	0	-	0.00%
1994-10-14	0	1.100	1.070	1.110	-	-	0	0	-	4.648	4.521	4.690	-	-	0	-	0.00%
1994-10-12	0	1.100	1.070	1.110	-	-	0	0	-	4.648	4.521	4.690	-	-	0	-	0.00%
1994-10-11	0	1.100	1.090	1.100	1.090	1.100	61,247	66,727	1.0895	4.648	4.606	4.648	4.606	4.648	14,494	4.6037	0.92%
1994-10-10	0	1.090	1.070	1.100	1.070	1.100	132,000	144,140	1.0920	4.606	4.521	4.648	4.521	4.648	31,238	4.6143	0.00%
1994-10-07	0	1.090	1.060	1.090	1.080	1.090	32,000	34,580	1.0806	4.606	4.479	4.606	4.564	4.606	7,573	4.5664	0.93%
1994-10-06	0	1.080	1.060	1.110	1.070	1.080	160,000	171,500	1.0719	4.564	4.479	4.690	4.521	4.564	37,864	4.5294	0.93%
1994-10-05	0	1.070	1.050	1.070	-	-	0	0	-	4.521	4.437	4.521	-	-	0	-	-0.93%
1994-10-04	0	1.080	1.060	1.090	1.080	1.080	400,000	432,000	1.0800	4.564	4.479	4.606	4.564	4.564	94,660	4.5637	0.00%
1994-10-03	0	1.080	1.080	1.090	1.080	1.080	18,000	19,460	1.0811	4.564	4.564	4.606	4.564	4.564	4,260	4.5684	1.89%
1994-09-30	0	1.060	1.055	1.080	1.060	1.065	160,000	169,800	1.0613	4.479	4.458	4.564	4.479	4.500	37,864	4.4845	-0.47%
1994-09-29	0	1.065	1.080	-	-	-	0	0	-	4.500	4.564	-	-	-	0	-	0.00%
1994-09-28	0	1.065	1.055	-	-	-	0	0	-	4.500	4.458	-	-	-	0	-	0.00%
1994-09-27	0	1.065	1.065	1.080	1.065	1.065	118,000	125,670	1.0650	4.500	4.500	4.564	4.500	4.500	27,925	4.5003	-1.39%
1994-09-26	0	1.080	1.070	1.090	1.080	1.080	120,000	129,600	1.0800	4.564	4.521	4.606	4.564	4.564	28,398	4.5637	0.93%
1994-09-23	0	1.070	1.060	1.080	1.070	1.070	100,000	107,000	1.0700	4.521	4.479	4.564	4.521	4.521	23,665	4.5215	-0.93%
1994-09-22	0	1.080	1.060	-	1.080	1.080	62,000	66,960	1.0800	4.564	4.479	-	4.564	4.564	14,672	4.5637	0.00%
1994-09-20	0	1.080	1.050	-	-	-	0	0	-	4.564	4.437	-	-	-	0	-	0.00%
1994-09-19	0	1.080	-	-	-	-	0	0	-	4.564	-	-	-	-	0	-	0.00%
1994-09-16	0	1.080	-	-	-	-	0	0	-	4.564	-	-	-	-	0	-	0.00%
1994-09-15	0	1.080	-	1.090	-	-	0	0	-	4.564	-	4.606	-	-	0	-	0.00%
1994-09-14	0	1.080	1.060	1.085	-	-	0	0	-	4.564	4.479	4.585	-	-	0	-	0.00%
1994-09-13	0	1.080	1.060	1.090	1.080	1.080	30,000	32,400	1.0800	4.564	4.479	4.606	4.564	4.564	7,099	4.5637	0.93%
1994-09-12	0	1.070	1.060	-	1.070	1.070	30,000	32,100	1.0700	4.521	4.479	-	4.521	4.521	7,099	4.5215	0.47%
1994-09-09	0	1.065	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
1994-09-08	0	1.065	-	1.090	-	-	0	0	-	4.500	-	4.606	-	-	0	-	-0.47%
1994-09-07	0	1.070	1.070	1.090	1.070	1.070	30,000	32,100	1.0700	4.521	4.521	4.606	4.521	4.521	7,099	4.5215	0.00%
1994-09-06	0	1.070	1.050	1.080	-	-	0	0	-	4.521	4.437	4.564	-	-	0	-	0.00%
1994-09-05	0	1.070	-	-	-	-	0	0	-	4.521	-	-	-	-	0	-	0.00%
1994-09-02	0	1.070	1.055	1.075	1.050	1.070	18,000	19,060	1.0589	4.521	4.458	4.543	4.437	4.521	4,260	4.4745	0.47%
1994-09-01	0	1.065	1.065	-	1.065	1.070	80,000	85,450	1.0681	4.500	4.500	-	4.500	4.521	18,932	4.5135	0.47%
1994-08-31	0	1.060	1.060	1.070	1.060	1.065	80,000	84,950	1.0619	4.479	4.479	4.521	4.479	4.500	18,932	4.4871	-0.47%
1994-08-30	0	1.065	1.040	1.065	-	-	0	0	-	4.500	4.395	4.500	-	-	0	-	0.00%
1994-08-26	0	1.065	-	1.085	-	-	0	0	-	4.500	-	4.585	-	-	0	-	0.00%
1994-08-25	0	1.065	1.040	1.065	-	-	0	0	-	4.500	4.395	4.500	-	-	0	-	-0.47%
1994-08-24	0	1.070	1.035	-	-	-	0	0	-	4.521	4.374	-	-	-	0	-	0.00%
1994-08-23	0	1.070	1.040	1.080	-	-	0	0	-	4.521	4.395	4.564	-	-	0	-	0.00%
1994-08-22	0	1.070	1.050	1.080	1.040	1.070	196,000	206,890	1.0556	4.521	4.437	4.564	4.395	4.521	46,383	4.4604	2.88%
1994-08-19	0	1.040	1.030	-	-	-	0	0	-	4.395	4.352	-	-	-	0	-	0.00%
1994-08-18	0	1.040	-	-	-	-	0	0	-	4.395	-	-	-	-	0	-	0.00%
1994-08-17	0	1.040	1.020	-	-	-	0	0	-	4.395	4.310	-	-	-	0	-	0.00%
1994-08-16	0	1.040	-	-	-	-	0	0	-	4.395	-	-	-	-	0	-	0.00%
1994-08-15	0	1.040	1.020	-	-	-	0	0	-	4.395	4.310	-	-	-	0	-	0.00%
1994-08-12	0	1.040	-	-	-	-	0	0	-	4.395	-	-	-	-	0	-	0.00%
1994-08-11	0	1.040	1.025	-	1.040	1.040	20,000	20,800	1.0400	4.395	4.331	-	4.395	4.395	4,733	4.3947	0.48%
1994-08-10	0	1.035	1.020	-	-	-	0	0	-	4.374	4.310	-	-	-	0	-	0.00%
1994-08-09	0	1.035	-	1.040	-	-	0	0	-	4.374	-	4.395	-	-	0	-	0.00%
1994-08-08	0	1.035	-	-	-	-	0	0	-	4.374	-	-	-	-	0	-	0.00%
1994-08-05	0	1.060	1.050	1.070	-	-	0	0	-	4.374	4.332	4.415	-	-	0	-	0.00%
1994-08-04	0	1.060	1.050	-	-	-	0	0	-	4.374	4.332	-	-	-	0	-	0.00%
1994-08-03	0	1.060	1.040	-	-	-	0	0	-	4.374	4.291	-	-	-	0	-	0.00%
1994-08-02	0	1.060	1.060	1.070	-	-	0	0	-	4.374	4.374	4.415	-	-	0	-	0.95%
1994-08-01	0	1.050	1.050	1.070	-	-	0	0	-	4.332	4.332	4.415	-	-	0	-	0.00%
1994-07-29	0	1.050	1.030	1.065	1.050	1.050	150,000	157,500	1.0500	4.332	4.250	4.394	4.332	4.332	36,355	4.3323	0.00%
1994-07-28	0	1.050	-	-	-	-	0	0	-	4.332	-	-	-	-	0	-	0.00%
1994-07-27	0	1.050	1.030	-	-	-	0	0	-	4.332	4.250	-	-	-	0	-	0.00%
1994-07-26	0	1.050	-	-	-	-	0	0	-	4.332	-	-	-	-	0	-	0.00%
1994-07-25	0	1.050	1.040	1.060	1.050	1.050	10,000	10,500	1.0500	4.332	4.291	4.374	4.332	4.332	2,424	4.3323	0.00%
1994-07-22	0	1.050	1.030	-	-	-	0	0	-	4.332	4.250	-	-	-	0	-	0.00%
1994-07-21	0	1.050	1.040	1.055	-	-	0	0	-	4.332	4.291	4.353	-	-	0	-	0.00%
1994-07-20	0	1.050	1.035	-	-	-	0	0	-	4.332	4.270	-	-	-	0	-	0.00%
1994-07-19	0	1.050	1.050	1.060	1.050	1.050	182,000	191,100	1.0500	4.332	4.332	4.374	4.332	4.332	44,111	4.3323	0.00%
1994-07-18	0	1.050	1.050	1.060	1.050	1.050	100,000	105,000	1.0500	4.332	4.332	4.374	4.332	4.332	24,237	4.3323	0.00%
1994-07-15	0	1.050	1.050	1.060	1.050	1.050	60,000	63,000	1.0500	4.332	4.332	4.374	4.332	4.332	14,542	4.3323	0.96%
1994-07-14	0	1.040	1.040	1.050	1.040	1.040	20,000	20,800	1.0400	4.291	4.291	4.332	4.291	4.291	4,847	4.2910	-0.95%
1994-07-13	0	1.050	1.030	1.060	1.040	1.050	70,000	73,100	1.0443	4.332	4.250	4.374	4.291	4.332	16,966	4.3087	1.94%
1994-07-12	0	1.030	1.030	1.050	1.030	1.030	80,000	82,400	1.0300	4.250	4.250	4.332	4.250	4.250	19,389	4.2498	0.00%
1994-07-11	0	1.030	1.030	1.035	1.030	1.030	100,000	103,000	1.0300	4.250	4.250	4.270	4.250	4.250	24,237	4.2498	0.00%
1994-07-08	0	1.030	1.020	1.030	1.010	1.030	258,000	261,280	1.0127	4.250	4.209	4.250	4.167	4.250	62,530	4.1785	3.00%
1994-07-07	0	1.000	0.980	1.020	1.000	1.000	20,000	20,000	1.0000	4.126	4.043	4.209	4.126	4.126	4,847	4.1260	0.00%
1994-07-06	0	1.000	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	0.00%
1994-07-05	0	1.000	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	0.00%
1994-07-04	0	1.000	0.990	1.020	-	-	0	0	-	4.126	4.085	4.209	-	-	0	-	0.00%
1994-07-01	0	1.000	0.980	1.020	-	-	0	0	-	4.126	4.043	4.209	-	-	0	-	0.00%
1994-06-30	0	1.000	0.980	1.010	1.000	1.000	20,000	20,000	1.0000	4.126	4.043	4.167	4.126	4.126	4,847	4.1260	3.09%
1994-06-29	0	0.970	0.970	1.040	0.960	0.980	98,000	94,420	0.9635	4.002	4.002	4.291	3.961	4.043	23,752	3.9753	-3.00%
1994-06-28	0	1.000	0.970	1.040	-	-	0	0	-	4.126	4.002	4.291	-	-	0	-	0.00%
1994-06-27	0	1.000	-	1.070	1.000	1.000	30,000	30,000	1.0000	4.126	-	4.415	4.126	4.126	7,271	4.1260	-2.91%
1994-06-24	0	1.030	1.010	1.040	1.030	1.030	30,000	30,900	1.0300	4.250	4.167	4.291	4.250	4.250	7,271	4.2498	3.00%
1994-06-23	0	1.000	0.980	-	-	-	0	0	-	4.126	4.043	-	-	-	0	-	0.00%
1994-06-22	0	1.000	0.980	1.020	-	-	0	0	-	4.126	4.043	4.209	-	-	0	-	0.00%
1994-06-21	0	1.000	0.980	1.070	-	-	0	0	-	4.126	4.043	4.415	-	-	0	-	0.00%
1994-06-20	0	1.000	1.000	1.030	-	-	0	0	-	4.126	4.126	4.250	-	-	0	-	0.00%
1994-06-17	0	1.000	0.940	-	-	-	0	0	-	4.126	3.878	-	-	-	0	-	0.00%
1994-06-16	0	1.000	0.990	1.070	1.000	1.000	150,000	151,100	1.0073	4.126	4.085	4.415	4.126	4.126	36,355	4.1563	-1.96%
1994-06-15	0	1.020	1.000	1.070	1.020	1.020	100,000	102,000	1.0200	4.209	4.126	4.415	4.209	4.209	24,237	4.2085	0.00%
1994-06-10	0	1.020	1.020	1.070	1.000	1.020	100,000	101,300	1.0130	4.209	4.209	4.415	4.126	4.209	24,237	4.1796	-0.97%
1994-06-09	0	1.030	1.030	1.050	1.030	1.030	40,000	41,400	1.0350	4.250	4.250	4.332	4.250	4.250	9,695	4.2704	0.98%
1994-06-08	0	1.020	1.020	1.040	1.020	1.030	40,000	41,000	1.0250	4.209	4.209	4.291	4.209	4.250	9,695	4.2292	0.00%
1994-06-07	0	1.020	1.010	1.030	-	-	0	0	-	4.209	4.167	4.250	-	-	0	-	0.00%
1994-06-06	0	1.020	1.000	1.040	-	-	0	0	-	4.209	4.126	4.291	-	-	0	-	0.00%
1994-06-03	0	1.020	1.000	1.040	-	-	0	0	-	4.209	4.126	4.291	-	-	0	-	0.00%
1994-06-02	0	1.020	1.000	1.060	1.020	1.020	20,000	20,400	1.0200	4.209	4.126	4.374	4.209	4.209	4,847	4.2085	-3.77%
1994-06-01	0	1.060	-	1.060	1.060	1.060	20,000	21,200	1.0600	4.374	-	4.374	4.374	4.374	4,847	4.3736	-0.93%
1994-05-31	0	1.070	1.050	1.080	1.060	1.080	330,000	352,400	1.0679	4.415	4.332	4.456	4.374	4.456	79,981	4.4061	1.90%
1994-05-30	0	1.050	1.050	1.070	1.010	1.050	632,825	657,120	1.0384	4.332	4.332	4.415	4.167	4.332	153,375	4.2844	5.00%
1994-05-27	0	1.000	-	1.010	-	-	0	0	-	4.126	-	4.167	-	-	0	-	0.00%
1994-05-26	0	1.000	-	1.010	-	-	0	0	-	4.126	-	4.167	-	-	0	-	0.00%
1994-05-25	0	1.000	-	1.010	-	-	0	0	-	4.126	-	4.167	-	-	0	-	0.00%
1994-05-24	0	1.000	-	1.010	-	-	0	0	-	4.126	-	4.167	-	-	0	-	0.00%
1994-05-23	0	1.000	-	1.010	-	-	0	0	-	4.126	-	4.167	-	-	0	-	0.00%
1994-05-20	0	1.000	-	-	-	-	0	0	-	4.126	-	-	-	-	0	-	0.00%
1994-05-19	0	1.000	-	1.010	1.000	1.000	6,000	6,000	1.0000	4.126	-	4.167	4.126	4.126	1,454	4.1260	0.00%
1994-05-18	0	1.000	-	1.010	-	-	0	0	-	4.126	-	4.167	-	-	0	-	0.00%
1994-05-17	0	1.000	0.980	1.010	1.000	1.000	30,000	30,000	1.0000	4.126	4.043	4.167	4.126	4.126	7,271	4.1260	0.00%
1994-05-16	0	1.000	1.000	-	-	-	0	0	-	4.126	4.126	-	-	-	0	-	1.01%
1994-05-13	0	0.990	0.990	1.020	0.970	0.970	40,000	38,800	0.9700	4.085	4.085	4.209	4.002	4.002	9,695	4.0022	-2.94%
1994-05-12	0	1.020	0.970	1.020	-	-	0	0	-	4.209	4.002	4.209	-	-	0	-	0.00%
1994-05-11	0	1.020	-	1.030	-	-	0	0	-	4.209	-	4.250	-	-	0	-	0.00%
1994-05-10	0	1.020	-	1.030	-	-	0	0	-	4.209	-	4.250	-	-	0	-	0.00%
1994-05-09	0	1.020	-	1.030	-	-	0	0	-	4.209	-	4.250	-	-	0	-	0.00%
1994-05-06	0	1.020	-	1.030	-	-	0	0	-	4.209	-	4.250	-	-	0	-	0.00%
1994-05-05	0	1.020	-	1.030	-	-	0	0	-	4.209	-	4.250	-	-	0	-	0.00%
1994-05-04	0	1.020	-	1.020	-	-	0	0	-	4.209	-	4.209	-	-	0	-	-0.97%
1994-05-03	0	1.030	1.000	1.030	-	-	0	0	-	4.250	4.126	4.250	-	-	0	-	0.00%
1994-05-02	0	1.030	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
1994-04-29	0	1.030	1.010	1.040	1.030	1.030	160,000	164,800	1.0300	4.250	4.167	4.291	4.250	4.250	38,778	4.2498	-1.90%
1994-04-28	0	1.050	1.030	1.050	1.050	1.050	40,000	42,000	1.0500	4.332	4.250	4.332	4.332	4.332	9,695	4.3323	0.00%
1994-04-27	0	1.050	1.050	-	1.030	1.040	120,000	124,100	1.0342	4.332	4.332	-	4.250	4.291	29,084	4.2670	1.94%
1994-04-26	0	1.030	1.030	-	1.020	1.020	4,370	4,432	1.0142	4.250	4.250	-	4.209	4.209	1,059	4.1845	1.98%
1994-04-25	0	1.010	1.010	-	1.000	1.010	202,000	202,480	1.0024	4.167	4.167	-	4.126	4.167	48,958	4.1358	-2.88%
1994-04-22	0	1.040	-	1.040	-	-	0	0	-	4.291	-	4.291	-	-	0	-	-0.95%
1994-04-21	0	1.050	1.050	-	1.020	1.050	100,000	102,800	1.0280	4.332	4.332	-	4.209	4.332	24,237	4.2415	0.96%
1994-04-20	0	1.040	1.040	-	1.030	1.030	100,000	103,000	1.0300	4.291	4.291	-	4.250	4.250	24,237	4.2498	0.97%
1994-04-19	0	1.030	1.030	-	-	-	0	0	-	4.250	4.250	-	-	-	0	-	1.98%
1994-04-18	0	1.010	1.010	-	1.000	1.000	50,000	50,000	1.0000	4.167	4.167	-	4.126	4.126	12,118	4.1260	-1.94%
1994-04-15	0	1.030	1.000	1.040	1.030	1.060	150,000	157,000	1.0467	4.250	4.126	4.291	4.250	4.374	36,355	4.3185	-1.90%
1994-04-14	0	1.050	1.050	-	-	-	0	0	-	4.332	4.332	-	-	-	0	-	0.00%
1994-04-13	0	1.050	1.050	-	1.050	1.050	20,000	21,000	1.0500	4.332	4.332	-	4.332	4.332	4,847	4.3323	0.00%
1994-04-12	0	1.050	1.050	-	-	-	0	0	-	4.332	4.332	-	-	-	0	-	0.00%
1994-04-11	0	1.050	1.050	-	-	-	0	0	-	4.332	4.332	-	-	-	0	-	0.00%
1994-04-08	0	1.050	1.050	-	-	-	0	0	-	4.332	4.332	-	-	-	0	-	0.00%
1994-04-07	0	1.050	1.050	1.070	-	-	0	0	-	4.332	4.332	4.415	-	-	0	-	0.96%
1994-04-06	0	1.040	1.040	-	-	-	0	0	-	4.291	4.291	-	-	-	0	-	1.96%
1994-03-31	0	1.020	1.020	-	-	-	0	0	-	4.209	4.209	-	-	-	0	-	0.00%
1994-03-30	0	1.020	1.020	-	-	-	0	0	-	4.209	4.209	-	-	-	0	-	0.00%
1994-03-29	0	1.020	1.020	-	-	-	0	0	-	4.209	4.209	-	-	-	0	-	0.00%
1994-03-28	0	1.020	1.020	-	-	-	0	0	-	4.209	4.209	-	-	-	0	-	0.99%
1994-03-25	0	1.010	1.010	-	1.000	1.000	10,000	10,000	1.0000	4.167	4.167	-	4.126	4.126	2,424	4.1260	1.00%
1994-03-24	0	1.000	-	1.000	1.000	1.000	22,000	22,000	1.0000	4.126	-	4.126	4.126	4.126	5,332	4.1260	-3.85%
1994-03-23	0	1.040	-	1.040	-	-	188,514	196,008	1.0398	4.291	-	4.291	-	-	45,689	4.2900	-0.95%
1994-03-22	0	1.050	-	-	-	-	0	0	-	4.332	-	-	-	-	0	-	0.00%
1994-03-21	0	1.050	-	-	-	-	0	0	-	4.332	-	-	-	-	0	-	0.00%
1994-03-18	0	1.050	-	-	-	-	0	0	-	4.332	-	-	-	-	0	-	0.00%
1994-03-17	0	1.050	1.010	-	-	-	0	0	-	4.332	4.167	-	-	-	0	-	0.00%
1994-03-16	0	1.050	-	1.080	-	-	0	0	-	4.332	-	4.456	-	-	0	-	0.00%
1994-03-15	0	1.050	-	1.080	-	-	0	0	-	4.332	-	4.456	-	-	0	-	0.00%
1994-03-14	0	1.050	-	1.080	-	-	0	0	-	4.332	-	4.456	-	-	0	-	0.00%
1994-03-11	0	1.050	1.020	-	-	-	0	0	-	4.332	4.209	-	-	-	0	-	0.00%
1994-03-10	0	1.050	1.020	-	-	-	0	0	-	4.332	4.209	-	-	-	0	-	0.00%
1994-03-09	0	1.050	1.010	-	-	-	0	0	-	4.332	4.167	-	-	-	0	-	0.00%
1994-03-08	0	1.050	1.020	-	-	-	0	0	-	4.332	4.209	-	-	-	0	-	0.00%
1994-03-07	0	1.050	1.010	1.060	-	-	0	0	-	4.332	4.167	4.374	-	-	0	-	0.00%
1994-03-04	0	1.050	1.010	1.060	-	-	0	0	-	4.332	4.167	4.374	-	-	0	-	0.00%
1994-03-03	0	1.050	-	1.080	-	-	0	0	-	4.332	-	4.456	-	-	0	-	0.00%
1994-03-02	0	1.050	-	-	-	-	0	0	-	4.332	-	-	-	-	0	-	0.00%
1994-03-01	0	1.050	1.050	1.060	1.050	1.050	30,000	31,500	1.0500	4.332	4.332	4.374	4.332	4.332	7,271	4.3323	2.94%
1994-02-28	0	1.020	1.020	-	-	-	0	0	-	4.209	4.209	-	-	-	0	-	0.00%
1994-02-25	0	1.020	0.980	-	-	-	0	0	-	4.209	4.043	-	-	-	0	-	0.00%
1994-02-24	0	1.020	1.000	-	-	-	0	0	-	4.209	4.126	-	-	-	0	-	0.00%
1994-02-23	0	1.020	1.000	-	-	-	0	0	-	4.209	4.126	-	-	-	0	-	0.00%
1994-02-22	0	1.020	1.020	-	1.030	1.030	30,000	30,900	1.0300	4.209	4.209	-	4.250	4.250	7,271	4.2498	0.99%
1994-02-21	0	1.010	1.000	-	-	-	0	0	-	4.167	4.126	-	-	-	0	-	0.00%
1994-02-18	0	1.010	1.010	1.020	1.010	1.020	164,000	165,840	1.0112	4.167	4.167	4.209	4.167	4.209	39,748	4.1723	-0.98%
1994-02-17	0	1.020	1.000	1.020	1.000	1.020	126,000	126,120	1.0010	4.209	4.126	4.209	4.126	4.209	30,538	4.1299	0.00%
1994-02-16	0	1.020	-	1.050	1.020	1.020	300,000	306,000	1.0200	4.209	-	4.332	4.209	4.209	72,710	4.2085	-2.86%
1994-02-15	0	1.050	1.010	1.050	-	-	0	0	-	4.332	4.167	4.332	-	-	0	-	0.00%
1994-02-14	0	1.050	1.010	1.050	1.050	1.050	300,000	315,000	1.0500	4.332	4.167	4.332	4.332	4.332	72,710	4.3323	-2.78%
1994-02-09	0	1.080	1.050	1.080	-	-	0	0	-	4.456	4.332	4.456	-	-	0	-	0.00%
1994-02-08	0	1.080	-	1.080	1.080	1.080	280,000	302,400	1.0800	4.456	-	4.456	4.456	4.456	67,862	4.4561	0.00%
1994-02-07	0	1.080	1.080	1.090	1.080	1.080	480,000	518,400	1.0800	4.456	4.456	4.497	4.456	4.456	116,335	4.4561	-2.70%
1994-02-04	0	1.110	1.110	-	-	-	0	0	-	4.580	4.580	-	-	-	0	-	0.00%
1994-02-03	0	1.110	1.110	1.130	1.110	1.110	6,000	6,660	1.1100	4.580	4.580	4.662	4.580	4.580	1,454	4.5799	-1.77%
1994-02-02	0	1.130	-	1.130	1.130	1.140	350,000	396,000	1.1314	4.662	-	4.662	4.662	4.704	84,828	4.6683	0.00%
1994-02-01	0	1.130	1.130	1.150	1.130	1.130	250,000	282,500	1.1300	4.662	4.662	4.745	4.662	4.662	60,591	4.6624	1.80%
1994-01-31	0	1.110	1.110	1.150	-	-	0	0	-	4.580	4.580	4.745	-	-	0	-	0.00%
1994-01-28	0	1.110	1.110	1.150	1.110	1.110	20,000	22,200	1.1100	4.580	4.580	4.745	4.580	4.580	4,847	4.5799	0.00%
1994-01-27	0	1.110	-	1.150	-	-	0	0	-	4.580	-	4.745	-	-	0	-	0.00%
1994-01-26	0	1.110	-	1.130	-	-	0	0	-	4.580	-	4.662	-	-	0	-	0.00%
1994-01-25	0	1.110	-	1.110	-	-	250,000	280,000	1.1200	4.580	-	4.580	-	-	60,591	4.6211	-1.77%
1994-01-24	0	1.130	-	1.160	-	-	0	0	-	4.662	-	4.786	-	-	0	-	0.00%
1994-01-21	0	1.130	1.130	1.140	1.120	1.130	500,000	564,200	1.1284	4.662	4.662	4.704	4.621	4.662	121,183	4.6558	0.00%
1994-01-20	0	1.130	-	-	-	-	0	0	-	4.662	-	-	-	-	0	-	0.00%
1994-01-19	0	1.130	1.130	-	1.130	1.130	30,000	33,900	1.1300	4.662	4.662	-	4.662	4.662	7,271	4.6624	0.89%
1994-01-18	0	1.120	1.120	1.130	1.120	1.120	230,257	257,875	1.1199	4.621	4.621	4.662	4.621	4.621	55,806	4.6209	0.00%
1994-01-17	0	1.120	1.120	1.130	1.120	1.140	900,000	1,016,000	1.1289	4.621	4.621	4.662	4.621	4.704	218,129	4.6578	-0.88%
1994-01-14	0	1.130	1.130	-	-	-	0	0	-	4.662	4.662	-	-	-	0	-	0.89%
1994-01-13	0	1.120	1.110	-	1.120	1.120	30,000	33,600	1.1200	4.621	4.580	-	4.621	4.621	7,271	4.6211	1.82%
1994-01-12	0	1.100	1.100	1.130	1.100	1.100	120,000	132,000	1.1000	4.539	4.539	4.662	4.539	4.539	29,084	4.5386	-2.65%
1994-01-11	0	1.130	-	1.140	1.130	1.130	1,028,000	1,161,640	1.1300	4.662	-	4.704	4.662	4.662	249,152	4.6624	0.00%
1994-01-10	0	1.130	1.130	1.150	1.130	1.130	100,000	113,000	1.1300	4.662	4.662	4.745	4.662	4.662	24,237	4.6624	-3.00%
1994-01-07	0	1.180	1.140	1.180	1.180	1.180	12,000	14,160	1.1800	4.807	4.644	4.807	4.807	4.807	2,946	4.8068	1.72%
1994-01-06	0	1.160	1.140	-	1.160	1.160	20,000	23,200	1.1600	4.725	4.644	-	4.725	4.725	4,910	4.7253	-3.33%
1994-01-05	0	1.200	1.200	-	1.160	1.160	20,000	23,200	1.1600	4.888	4.888	-	4.725	4.725	4,910	4.7253	-3.23%
1994-01-04	0	1.240	-	-	-	-	0	0	-	5.051	-	-	-	-	0	-	0.00%
1994-01-03	0	1.240	-	-	-	-	0	0	-	5.051	-	-	-	-	0	-

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---