AMCO United Holding Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00630	1996-11-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-02	0	0.231	0.222	0.231	0.213	0.231	150,000	34,240	0.2283	0.231	0.222	0.231	0.213	0.231	150,000	0.2283	8.96%
2026-02-27	0	0.212	0.212	0.230	0.210	0.244	210,252	48,811	0.2322	0.212	0.212	0.230	0.210	0.244	210,252	0.2322	-12.76%
2026-02-26	0	0.243	0.243	0.255	0.243	0.243	50,000	12,150	0.2430	0.243	0.243	0.255	0.243	0.243	50,000	0.2430	-2.80%
2026-02-25	0	0.250	0.243	0.250	-	-	480	112	0.2333	0.250	0.243	0.250	-	-	480	0.2333	0.00%
2026-02-24	0	0.250	0.242	0.250	0.250	0.250	80,000	20,000	0.2500	0.250	0.242	0.250	0.250	0.250	80,000	0.2500	0.00%
2026-02-23	0	0.250	0.250	0.255	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.255	0.250	0.250	30,000	0.2500	0.00%
2026-02-20	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	0.00%
2026-02-16	0	0.250	0.250	0.255	0.250	0.250	20,000	5,000	0.2500	0.250	0.250	0.255	0.250	0.250	20,000	0.2500	-1.96%
2026-02-13	0	0.255	0.250	0.255	0.250	0.255	30,000	7,600	0.2533	0.255	0.250	0.255	0.250	0.255	30,000	0.2533	2.00%
2026-02-12	0	0.250	0.250	0.270	0.250	0.255	230,040	57,959	0.2520	0.250	0.250	0.270	0.250	0.255	230,040	0.2520	-1.96%
2026-02-11	0	0.255	0.243	0.255	0.255	0.255	50,000	12,750	0.2550	0.255	0.243	0.255	0.255	0.255	50,000	0.2550	-3.77%
2026-02-10	0	0.265	0.245	0.265	0.270	0.270	30,600	8,245	0.2694	0.265	0.245	0.265	0.270	0.270	30,600	0.2694	6.00%
2026-02-09	0	0.250	0.245	0.270	0.247	0.255	480,000	119,990	0.2500	0.250	0.245	0.270	0.247	0.255	480,000	0.2500	0.00%
2026-02-06	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	0.00%
2026-02-05	0	0.250	0.250	0.275	0.250	0.255	30,000	7,600	0.2533	0.250	0.250	0.275	0.250	0.255	30,000	0.2533	0.00%
2026-02-04	0	0.250	0.250	0.270	0.250	0.255	150,080	37,619	0.2507	0.250	0.250	0.270	0.250	0.255	150,080	0.2507	0.00%
2026-02-03	0	0.250	0.250	0.275	0.247	0.260	140,000	35,130	0.2509	0.250	0.250	0.275	0.247	0.260	140,000	0.2509	-3.85%
2026-02-02	0	0.260	0.245	0.280	0.242	0.260	370,000	92,440	0.2498	0.260	0.245	0.280	0.242	0.260	370,000	0.2498	8.33%
2026-01-30	0	0.240	0.240	0.260	0.240	0.241	100,000	24,010	0.2401	0.240	0.240	0.260	0.240	0.241	100,000	0.2401	-4.00%
2026-01-29	0	0.250	0.241	0.260	-	-	0	0	-	0.250	0.241	0.260	-	-	0	-	0.00%
2026-01-28	0	0.250	0.241	0.270	0.241	0.250	140,000	34,870	0.2491	0.250	0.241	0.270	0.241	0.250	140,000	0.2491	0.00%
2026-01-27	0	0.250	0.245	0.270	0.240	0.260	190,000	47,640	0.2507	0.250	0.245	0.270	0.240	0.260	190,000	0.2507	-5.66%
2026-01-26	0	0.265	0.240	0.265	0.265	0.265	30,000	7,950	0.2650	0.265	0.240	0.265	0.265	0.265	30,000	0.2650	6.00%
2026-01-23	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2026-01-22	0	0.250	-	0.265	0.250	0.250	10,000	2,500	0.2500	0.250	-	0.265	0.250	0.250	10,000	0.2500	0.00%
2026-01-21	0	0.250	0.250	0.265	0.250	0.250	78,072	19,357	0.2479	0.250	0.250	0.265	0.250	0.250	78,072	0.2479	0.00%
2026-01-20	0	0.250	0.250	0.270	0.250	0.250	70,000	17,500	0.2500	0.250	0.250	0.270	0.250	0.250	70,000	0.2500	-9.09%
2026-01-19	0	0.275	0.275	0.285	0.275	0.275	20,000	5,500	0.2750	0.275	0.275	0.285	0.275	0.275	20,000	0.2750	0.00%
2026-01-16	0	0.275	0.250	0.290	0.275	0.275	133,120	36,498	0.2742	0.275	0.250	0.290	0.275	0.275	133,120	0.2742	0.00%
2026-01-15	0	0.275	0.275	0.290	0.250	0.280	100,000	25,850	0.2585	0.275	0.275	0.290	0.250	0.280	100,000	0.2585	-1.79%
2026-01-14	0	0.280	0.260	0.280	0.285	0.285	10,000	2,850	0.2850	0.280	0.260	0.280	0.285	0.285	10,000	0.2850	0.00%
2026-01-13	0	0.280	0.280	0.290	0.265	0.290	220,000	61,750	0.2807	0.280	0.280	0.290	0.265	0.290	220,000	0.2807	-3.45%
2026-01-12	0	0.290	0.265	0.290	0.265	0.290	390,000	108,950	0.2794	0.290	0.265	0.290	0.265	0.290	390,000	0.2794	9.43%
2026-01-09	0	0.265	0.245	0.270	0.255	0.275	160,000	43,000	0.2688	0.265	0.245	0.270	0.255	0.275	160,000	0.2688	6.00%
2026-01-08	0	0.250	0.250	0.275	0.249	0.275	360,000	91,060	0.2529	0.250	0.250	0.275	0.249	0.275	360,000	0.2529	8.70%
2026-01-07	0	0.230	0.230	0.241	0.230	0.230	80,040	18,409	0.2300	0.230	0.230	0.241	0.230	0.230	80,040	0.2300	-2.54%
2026-01-06	0	0.236	0.236	0.245	0.236	0.250	202,000	48,728	0.2412	0.236	0.236	0.245	0.236	0.250	202,000	0.2412	-4.45%
2026-01-05	0	0.247	0.245	0.275	0.246	0.247	100,000	24,690	0.2469	0.247	0.245	0.275	0.246	0.247	100,000	0.2469	-1.20%
2026-01-02	0	0.250	0.250	0.275	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.275	0.250	0.250	30,000	0.2500	0.00%
2025-12-31	0	0.250	0.250	0.280	0.250	0.250	20,000	5,000	0.2500	0.250	0.250	0.280	0.250	0.250	20,000	0.2500	-3.85%
2025-12-30	0	0.260	0.250	0.280	0.250	0.280	300,000	77,700	0.2590	0.260	0.250	0.280	0.250	0.280	300,000	0.2590	4.00%
2025-12-29	0	0.250	0.250	0.290	0.244	0.280	3,230,000	809,680	0.2507	0.250	0.250	0.290	0.244	0.280	3,230,000	0.2507	0.00%
2025-12-24	0	0.250	0.250	0.270	0.250	0.250	32,688	8,161	0.2497	0.250	0.250	0.270	0.250	0.250	32,688	0.2497	-3.85%
2025-12-23	0	0.260	0.260	0.270	0.250	0.260	190,000	48,050	0.2529	0.260	0.260	0.270	0.250	0.260	190,000	0.2529	-5.45%
2025-12-22	0	0.275	0.246	0.275	0.245	0.275	230,720	58,329	0.2528	0.275	0.246	0.275	0.245	0.275	230,720	0.2528	12.24%
2025-12-19	0	0.245	0.240	0.275	0.245	0.285	40,000	10,550	0.2638	0.245	0.240	0.275	0.245	0.285	40,000	0.2638	0.00%
2025-12-18	0	0.245	0.245	0.290	0.245	0.245	80,252	19,659	0.2450	0.245	0.245	0.290	0.245	0.245	80,252	0.2450	0.00%
2025-12-17	0	0.245	0.241	0.300	0.245	0.250	182,000	44,690	0.2455	0.245	0.241	0.300	0.245	0.250	182,000	0.2455	-5.77%
2025-12-16	0	0.260	0.260	0.280	0.233	0.285	433,200	110,404	0.2549	0.260	0.260	0.280	0.233	0.285	433,200	0.2549	0.00%
2025-12-15	0	0.260	0.250	0.280	0.241	0.265	136,000	34,280	0.2521	0.260	0.250	0.280	0.241	0.265	136,000	0.2521	15.04%
2025-12-12	0	0.226	0.226	0.241	0.226	0.270	353,120	85,726	0.2428	0.226	0.226	0.241	0.226	0.270	353,120	0.2428	-20.70%
2025-12-11	0	0.285	0.280	0.305	-	-	0	0	-	0.285	0.280	0.305	-	-	0	-	0.00%
2025-12-10	0	0.285	0.285	0.300	0.285	0.285	30,000	8,550	0.2850	0.285	0.285	0.300	0.285	0.285	30,000	0.2850	1.79%
2025-12-09	0	0.280	0.280	0.290	0.280	0.300	110,000	32,450	0.2950	0.280	0.280	0.290	0.280	0.300	110,000	0.2950	-6.67%
2025-12-08	0	0.300	0.290	0.300	0.280	0.300	80,000	23,300	0.2913	0.300	0.290	0.300	0.280	0.300	80,000	0.2913	7.14%
2025-12-05	0	0.280	0.270	0.290	0.280	0.280	70,000	19,600	0.2800	0.280	0.270	0.290	0.280	0.280	70,000	0.2800	0.00%
2025-12-04	0	0.280	0.275	0.320	0.280	0.290	173,448	49,446	0.2851	0.280	0.275	0.320	0.280	0.290	173,448	0.2851	-9.68%
2025-12-03	0	0.310	0.280	0.310	0.280	0.310	200,000	57,300	0.2865	0.310	0.280	0.310	0.280	0.310	200,000	0.2865	6.90%
2025-12-02	0	0.290	0.290	0.320	0.275	0.320	554,000	164,290	0.2966	0.290	0.290	0.320	0.275	0.320	554,000	0.2966	-9.38%
2025-12-01	0	0.320	0.315	0.325	0.320	0.325	330,000	106,100	0.3215	0.320	0.315	0.325	0.320	0.325	330,000	0.3215	-3.03%
2025-11-28	0	0.330	0.325	0.350	0.330	0.330	411,000	135,600	0.3299	0.330	0.325	0.350	0.330	0.330	411,000	0.3299	-2.94%
2025-11-27	0	0.340	0.330	0.340	0.310	0.340	400,000	127,750	0.3194	0.340	0.330	0.340	0.310	0.340	400,000	0.3194	1.49%
2025-11-26	0	0.335	0.330	0.335	0.335	0.335	50,000	16,550	0.3310	0.335	0.330	0.335	0.335	0.335	50,000	0.3310	0.00%
2025-11-25	0	0.335	0.330	0.340	0.320	0.335	640,120	207,636	0.3244	0.335	0.330	0.340	0.320	0.335	640,120	0.3244	-4.29%
2025-11-24	0	0.350	0.325	0.360	-	-	0	0	-	0.350	0.325	0.360	-	-	0	-	0.00%
2025-11-21	0	0.350	0.330	0.350	0.365	0.365	10,040	3,662	0.3647	0.350	0.330	0.350	0.365	0.365	10,040	0.3647	1.45%
2025-11-20	0	0.345	0.340	0.345	0.345	0.345	30,000	10,050	0.3350	0.345	0.340	0.345	0.345	0.345	30,000	0.3350	4.55%
2025-11-19	0	0.330	0.320	0.330	0.325	0.335	70,000	23,050	0.3293	0.330	0.320	0.330	0.325	0.335	70,000	0.3293	-8.33%
2025-11-18	0	0.360	0.325	0.360	0.345	0.365	80,000	27,950	0.3494	0.360	0.325	0.360	0.345	0.365	80,000	0.3494	-2.70%
2025-11-17	0	0.370	0.315	0.370	0.315	0.370	410,000	130,150	0.3174	0.370	0.315	0.370	0.315	0.370	410,000	0.3174	12.12%
2025-11-14	0	0.330	0.330	0.335	0.325	0.335	340,000	113,100	0.3326	0.330	0.330	0.335	0.325	0.335	340,000	0.3326	3.13%
2025-11-13	0	0.320	0.320	0.325	0.320	0.355	1,460,000	492,450	0.3373	0.320	0.320	0.325	0.320	0.355	1,460,000	0.3373	-8.57%
2025-11-12	0	0.350	0.345	0.360	0.335	0.380	5,094,000	1,833,080	0.3599	0.350	0.345	0.360	0.335	0.380	5,094,000	0.3599	6.06%
2025-11-11	0	0.330	0.320	0.325	0.315	0.330	4,860,000	1,531,450	0.3151	0.330	0.320	0.325	0.315	0.330	4,860,000	0.3151	4.76%
2025-11-10	0	0.315	0.310	0.320	0.300	0.320	6,250,000	1,934,450	0.3095	0.315	0.310	0.320	0.300	0.320	6,250,000	0.3095	0.00%
2025-11-07	0	0.315	0.315	0.325	0.315	0.315	340,000	107,100	0.3150	0.315	0.315	0.325	0.315	0.315	340,000	0.3150	1.61%
2025-11-06	0	0.310	0.310	0.315	0.305	0.315	270,000	84,500	0.3130	0.310	0.310	0.315	0.305	0.315	270,000	0.3130	1.64%
2025-11-05	0	0.305	0.300	0.320	0.300	0.305	338,400	102,860	0.3040	0.305	0.300	0.320	0.300	0.305	338,400	0.3040	1.67%
2025-11-04	0	0.300	0.290	0.305	0.300	0.300	210,000	63,000	0.3000	0.300	0.290	0.305	0.300	0.300	210,000	0.3000	0.00%
2025-11-03	0	0.300	0.280	0.320	0.280	0.300	80,000	23,800	0.2975	0.300	0.280	0.320	0.280	0.300	80,000	0.2975	7.14%
2025-10-31	0	0.280	0.280	0.300	0.280	0.280	50,000	14,000	0.2800	0.280	0.280	0.300	0.280	0.280	50,000	0.2800	0.00%
2025-10-30	0	0.280	0.260	0.320	0.280	0.280	190,000	53,200	0.2800	0.280	0.260	0.320	0.280	0.280	190,000	0.2800	0.00%
2025-10-28	0	0.280	-	0.310	0.280	0.290	230,000	65,750	0.2859	0.280	-	0.310	0.280	0.290	230,000	0.2859	-3.45%
2025-10-27	0	0.290	0.290	0.325	0.275	0.295	190,000	54,550	0.2871	0.290	0.290	0.325	0.275	0.295	190,000	0.2871	5.45%
2025-10-24	0	0.275	0.275	0.300	-	-	152	38	0.2500	0.275	0.275	0.300	-	-	152	0.2500	0.00%
2025-10-23	0	0.275	0.275	0.300	0.270	0.275	42,000	11,450	0.2726	0.275	0.275	0.300	0.270	0.275	42,000	0.2726	1.85%
2025-10-22	0	0.270	0.270	0.285	0.270	0.280	110,000	30,200	0.2745	0.270	0.270	0.285	0.270	0.280	110,000	0.2745	-6.90%
2025-10-21	0	0.290	0.280	0.310	0.285	0.290	280,000	80,900	0.2889	0.290	0.280	0.310	0.285	0.290	280,000	0.2889	0.00%
2025-10-20	0	0.290	0.285	0.290	0.290	0.290	51,336	14,860	0.2895	0.290	0.285	0.290	0.290	0.290	51,336	0.2895	0.00%
2025-10-17	0	0.290	0.275	0.305	0.285	0.310	180,000	52,100	0.2894	0.290	0.275	0.305	0.285	0.310	180,000	0.2894	0.00%
2025-10-16	0	0.290	0.265	0.290	0.290	0.300	240,000	70,700	0.2946	0.290	0.265	0.290	0.290	0.300	240,000	0.2946	-1.69%
2025-10-15	0	0.295	0.295	0.305	0.295	0.300	390,160	116,290	0.2981	0.295	0.295	0.305	0.295	0.300	390,160	0.2981	-4.84%
2025-10-14	0	0.310	0.310	0.325	0.310	0.320	756,000	235,550	0.3116	0.310	0.310	0.325	0.310	0.320	756,000	0.3116	-3.12%
2025-10-13	0	0.320	0.315	0.335	0.320	0.325	920,080	297,074	0.3229	0.320	0.315	0.335	0.320	0.325	920,080	0.3229	-1.54%
2025-10-10	0	0.325	0.325	0.335	0.320	0.330	550,000	177,650	0.3230	0.325	0.325	0.335	0.320	0.330	550,000	0.3230	-1.52%
2025-10-09	0	0.330	0.325	0.340	0.320	0.340	940,000	307,500	0.3271	0.330	0.325	0.340	0.320	0.340	940,000	0.3271	0.00%
2025-10-08	0	0.330	0.330	0.340	0.320	0.345	248,000	81,300	0.3278	0.330	0.330	0.340	0.320	0.345	248,000	0.3278	-4.35%
2025-10-06	0	0.345	0.330	0.340	0.350	0.350	30,000	10,500	0.3500	0.345	0.330	0.340	0.350	0.350	30,000	0.3500	4.55%
2025-10-03	0	0.330	0.325	0.345	0.320	0.375	740,976	249,262	0.3364	0.330	0.325	0.345	0.320	0.375	740,976	0.3364	-1.49%
2025-10-02	0	0.335	0.335	0.350	0.335	0.390	1,338,000	475,620	0.3555	0.335	0.335	0.350	0.335	0.390	1,338,000	0.3555	-1.47%
2025-09-30	0	0.340	0.335	0.355	0.340	0.405	1,810,000	661,200	0.3653	0.340	0.335	0.355	0.340	0.405	1,810,000	0.3653	-10.53%
2025-09-29	0	0.380	0.380	0.400	0.365	0.375	510,160	190,955	0.3743	0.380	0.380	0.400	0.365	0.375	510,160	0.3743	1.33%
2025-09-26	0	0.375	0.345	0.380	0.350	0.415	668,000	250,770	0.3754	0.375	0.345	0.380	0.350	0.415	668,000	0.3754	-2.60%
2025-09-25	0	0.385	0.365	0.385	0.350	0.390	250,040	90,013	0.3600	0.385	0.365	0.385	0.350	0.390	250,040	0.3600	11.59%
2025-09-24	0	0.345	0.340	0.355	0.335	0.350	150,000	51,650	0.3443	0.345	0.340	0.355	0.335	0.350	150,000	0.3443	0.00%
2025-09-23	0	0.345	0.335	0.345	0.310	0.370	5,890,000	1,947,450	0.3306	0.345	0.335	0.345	0.310	0.370	5,890,000	0.3306	-1.43%
2025-09-22	0	0.350	0.345	0.365	0.320	0.385	3,060,000	1,044,900	0.3415	0.350	0.345	0.365	0.320	0.385	3,060,000	0.3415	-2.78%
2025-09-19	0	0.360	0.340	0.355	0.340	0.425	610,000	215,800	0.3538	0.360	0.340	0.355	0.340	0.425	610,000	0.3538	-15.29%
2025-09-18	0	0.425	0.335	0.425	0.320	0.425	8,430,000	2,708,350	0.3213	0.425	0.335	0.425	0.320	0.425	8,430,000	0.3213	32.81%
2025-09-17	0	0.320	0.315	0.330	0.315	0.330	100,000	32,100	0.3210	0.320	0.315	0.330	0.315	0.330	100,000	0.3210	1.59%
2025-09-16	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	0.00%
2025-09-15	0	0.315	0.300	0.325	0.315	0.350	982,000	321,370	0.3273	0.315	0.300	0.325	0.315	0.350	982,000	0.3273	-7.35%
2025-09-12	0	0.340	0.325	0.340	0.340	0.345	160,680	53,806	0.3349	0.340	0.325	0.340	0.340	0.345	160,680	0.3349	4.62%
2025-09-11	0	0.325	0.325	0.340	0.315	0.325	480,000	155,900	0.3248	0.325	0.325	0.340	0.315	0.325	480,000	0.3248	0.00%
2025-09-10	0	0.325	0.315	0.325	0.310	0.325	350,000	112,100	0.3203	0.325	0.315	0.325	0.310	0.325	350,000	0.3203	6.56%
2025-09-09	0	0.305	0.300	0.310	0.305	0.335	630,000	199,300	0.3163	0.305	0.300	0.310	0.305	0.335	630,000	0.3163	-12.86%
2025-09-08	0	0.350	0.300	0.350	0.310	0.350	340,000	112,000	0.3294	0.350	0.300	0.350	0.310	0.350	340,000	0.3294	12.90%
2025-09-05	0	0.310	0.310	0.325	0.305	0.325	150,560	46,912	0.3116	0.310	0.310	0.325	0.305	0.325	150,560	0.3116	-4.62%
2025-09-04	0	0.325	0.305	0.325	0.310	0.340	281,800	90,754	0.3221	0.325	0.305	0.325	0.310	0.340	281,800	0.3221	8.33%
2025-09-03	0	0.300	0.300	0.310	0.300	0.315	150,136	45,638	0.3040	0.300	0.300	0.310	0.300	0.315	150,136	0.3040	-4.76%
2025-09-02	0	0.315	0.300	0.315	0.305	0.325	430,000	135,100	0.3142	0.315	0.300	0.315	0.305	0.325	430,000	0.3142	5.00%
2025-09-01	0	0.300	0.300	0.310	0.300	0.315	414,000	126,540	0.3057	0.300	0.300	0.310	0.300	0.315	414,000	0.3057	-4.76%
2025-08-29	0	0.315	0.305	0.315	0.305	0.330	400,240	126,863	0.3170	0.315	0.305	0.315	0.305	0.330	400,240	0.3170	12.50%
2025-08-28	0	0.280	0.280	0.325	0.280	0.285	280,000	78,900	0.2818	0.280	0.280	0.325	0.280	0.285	280,000	0.2818	0.00%
2025-08-27	0	0.280	0.280	0.310	0.265	0.310	465,200	129,526	0.2784	0.280	0.280	0.310	0.265	0.310	465,200	0.2784	-9.68%
2025-08-26	0	0.310	0.255	0.330	0.310	0.330	260,200	82,101	0.3155	0.310	0.255	0.330	0.310	0.330	260,200	0.3155	-7.46%
2025-08-25	0	0.335	0.305	0.335	0.335	0.335	30,000	10,050	0.3350	0.335	0.305	0.335	0.335	0.335	30,000	0.3350	0.00%
2025-08-22	0	0.335	0.330	0.350	0.330	0.395	420,000	149,700	0.3564	0.335	0.330	0.350	0.330	0.395	420,000	0.3564	-4.29%
2025-08-21	0	0.350	0.320	0.350	0.320	0.350	456,000	149,920	0.3288	0.350	0.320	0.350	0.320	0.350	456,000	0.3288	7.69%
2025-08-20	0	0.325	0.325	0.345	0.325	0.395	220,000	75,850	0.3448	0.325	0.325	0.345	0.325	0.395	220,000	0.3448	4.84%
2025-08-19	0	0.310	0.250	0.330	0.310	0.350	480,000	160,250	0.3339	0.310	0.250	0.330	0.310	0.350	480,000	0.3339	-11.43%
2025-08-18	0	0.350	0.325	0.350	0.325	0.355	260,000	86,150	0.3313	0.350	0.325	0.350	0.325	0.355	260,000	0.3313	9.38%
2025-08-15	0	0.320	0.285	0.335	0.310	0.370	298,080	100,155	0.3360	0.320	0.285	0.335	0.310	0.370	298,080	0.3360	-3.03%
2025-08-14	0	0.330	0.330	0.350	0.325	0.390	618,000	217,840	0.3525	0.330	0.330	0.350	0.325	0.390	618,000	0.3525	1.54%
2025-08-13	0	0.325	0.325	0.345	0.300	0.400	610,320	201,837	0.3307	0.325	0.325	0.345	0.300	0.400	610,320	0.3307	14.04%
2025-08-12	0	0.285	0.285	0.300	0.285	0.300	222,000	65,390	0.2945	0.285	0.285	0.300	0.285	0.300	222,000	0.2945	0.00%
2025-08-11	0	0.285	0.275	0.310	0.285	0.290	120,000	34,450	0.2871	0.285	0.275	0.310	0.285	0.290	120,000	0.2871	0.00%
2025-08-08	0	0.285	0.275	0.290	0.247	0.285	300,000	80,320	0.2677	0.285	0.275	0.290	0.247	0.285	300,000	0.2677	1.79%
2025-08-07	0	0.280	0.270	0.305	0.280	0.285	340,000	95,300	0.2803	0.280	0.270	0.305	0.280	0.285	340,000	0.2803	0.00%
2025-08-06	0	0.280	0.280	0.310	0.280	0.280	430,000	120,400	0.2800	0.280	0.280	0.310	0.280	0.280	430,000	0.2800	0.00%
2025-08-05	0	0.280	0.270	0.280	0.280	0.290	241,400	67,678	0.2804	0.280	0.270	0.280	0.280	0.290	241,400	0.2804	3.70%
2025-08-04	0	0.270	0.265	0.305	0.270	0.270	190,000	51,300	0.2700	0.270	0.265	0.305	0.270	0.270	190,000	0.2700	-1.82%
2025-08-01	0	0.275	0.270	0.275	0.275	0.275	110,000	30,250	0.2750	0.275	0.270	0.275	0.275	0.275	110,000	0.2750	0.00%
2025-07-31	0	0.275	0.275	0.290	0.275	0.290	349,680	98,863	0.2827	0.275	0.275	0.290	0.275	0.290	349,680	0.2827	0.00%
2025-07-30	0	0.275	0.275	0.295	0.275	0.280	280,000	78,150	0.2791	0.275	0.275	0.295	0.275	0.280	280,000	0.2791	-6.78%
2025-07-29	0	0.295	0.280	0.305	0.280	0.300	930,000	269,100	0.2894	0.295	0.280	0.305	0.280	0.300	930,000	0.2894	3.51%
2025-07-28	0	0.285	0.265	0.290	0.265	0.295	720,000	200,300	0.2782	0.285	0.265	0.290	0.265	0.295	720,000	0.2782	0.00%
2025-07-25	0	0.285	0.260	0.285	0.265	0.300	800,000	222,500	0.2781	0.285	0.260	0.285	0.265	0.300	800,000	0.2781	-5.00%
2025-07-24	0	0.300	0.295	0.310	0.285	0.320	360,000	110,400	0.3067	0.300	0.295	0.310	0.285	0.320	360,000	0.3067	0.00%
2025-07-23	0	0.300	0.300	0.315	0.290	0.325	540,000	161,550	0.2992	0.300	0.300	0.315	0.290	0.325	540,000	0.2992	-6.25%
2025-07-22	0	0.320	0.300	0.325	0.300	0.370	869,200	282,768	0.3253	0.320	0.300	0.325	0.300	0.370	869,200	0.3253	0.00%
2025-07-21	0	0.320	0.320	0.345	0.310	0.350	1,436,680	471,597	0.3283	0.320	0.320	0.345	0.310	0.350	1,436,680	0.3283	-7.25%
2025-07-18	0	0.345	0.330	0.350	0.315	0.410	2,790,000	979,300	0.3510	0.345	0.330	0.350	0.315	0.410	2,790,000	0.3510	-12.66%
2025-07-17	0	0.395	0.380	0.400	0.335	0.400	1,430,000	529,025	0.3699	0.395	0.380	0.400	0.335	0.400	1,430,000	0.3699	17.91%
2025-07-16	0	0.335	0.320	0.335	0.320	0.365	901,920	302,595	0.3355	0.335	0.320	0.335	0.320	0.365	901,920	0.3355	11.67%
2025-07-15	0	0.300	0.290	0.340	0.300	0.310	220,000	67,300	0.3059	0.300	0.290	0.340	0.300	0.310	220,000	0.3059	0.00%
2025-07-14	0	0.300	0.290	0.335	0.290	0.335	288,000	87,960	0.3054	0.300	0.290	0.335	0.290	0.335	288,000	0.3054	5.26%
2025-07-11	0	0.285	0.275	0.300	0.280	0.315	1,110,000	321,450	0.2896	0.285	0.275	0.300	0.280	0.315	1,110,000	0.2896	9.62%
2025-07-10	0	0.260	0.250	0.265	0.248	0.260	600,000	153,330	0.2556	0.260	0.250	0.265	0.248	0.260	600,000	0.2556	7.44%
2025-07-09	0	0.242	0.250	0.260	0.240	0.270	1,090,000	275,500	0.2528	0.242	0.250	0.260	0.240	0.270	1,090,000	0.2528	-1.22%
2025-07-08	0	0.245	0.240	0.250	0.245	0.290	696,000	175,918	0.2528	0.245	0.240	0.250	0.245	0.290	696,000	0.2528	0.41%
2025-07-07	0	0.244	0.230	0.244	0.242	0.290	1,156,000	302,310	0.2615	0.244	0.230	0.244	0.242	0.290	1,156,000	0.2615	3.83%
2025-07-04	0	0.235	0.185	0.237	0.214	0.235	140,000	30,790	0.2199	0.235	0.185	0.237	0.214	0.235	140,000	0.2199	20.51%
2025-07-03	0	0.195	0.195	0.218	0.186	0.201	230,000	44,570	0.1938	0.195	0.195	0.218	0.186	0.201	230,000	0.1938	-11.36%
2025-07-02	0	0.220	0.210	0.220	0.210	0.270	842,280	196,314	0.2331	0.220	0.210	0.220	0.210	0.270	842,280	0.2331	-18.52%
2025-06-30	0	0.270	0.246	0.265	0.169	0.320	5,046,104	1,099,736	0.2179	0.270	0.246	0.265	0.169	0.320	5,046,104	0.2179	65.64%
2025-06-27	0	0.163	0.155	0.163	0.154	0.165	362,000	56,770	0.1568	0.163	0.155	0.163	0.154	0.165	362,000	0.1568	22.56%
2025-06-26	0	0.133	0.133	0.154	0.130	0.147	310,000	41,850	0.1350	0.133	0.133	0.154	0.130	0.147	310,000	0.1350	9.02%
2025-06-25	0	0.122	0.122	0.139	0.120	0.122	4,032,400	483,888	0.1200	0.122	0.122	0.139	0.120	0.122	4,032,400	0.1200	10.91%
2025-06-24	0	0.110	0.110	0.120	0.107	0.109	280,000	30,160	0.1077	0.110	0.110	0.120	0.107	0.109	280,000	0.1077	0.00%
2025-06-23	0	0.110	0.110	0.116	0.110	0.110	124,120	13,534	0.1090	0.110	0.110	0.116	0.110	0.110	124,120	0.1090	10.00%
2025-06-20	0	0.100	0.096	0.110	0.085	0.100	190,000	17,140	0.0902	0.100	0.096	0.110	0.085	0.100	190,000	0.0902	11.11%
2025-06-19	0	0.090	0.090	0.095	0.090	0.090	10,000	900	0.0900	0.090	0.090	0.095	0.090	0.090	10,000	0.0900	0.00%
2025-06-18	0	0.090	0.090	0.105	0.080	0.085	140,000	11,250	0.0804	0.090	0.090	0.105	0.080	0.085	140,000	0.0804	8.43%
2025-06-17	0	0.083	0.080	0.099	0.082	0.083	60,000	4,960	0.0827	0.083	0.080	0.099	0.082	0.083	60,000	0.0827	15.28%
2025-06-16	0	0.072	0.072	-	0.072	0.072	60,000	4,320	0.0720	0.072	0.072	-	0.072	0.072	60,000	0.0720	0.00%
2025-06-13	0	0.072	0.072	0.080	0.064	0.087	170,000	11,590	0.0682	0.072	0.072	0.080	0.064	0.087	170,000	0.0682	12.50%
2025-06-12	0	0.064	0.064	0.079	0.051	0.062	250,000	14,210	0.0568	0.064	0.064	0.079	0.051	0.062	250,000	0.0568	39.13%
2025-06-11	0	0.046	0.042	0.052	-	-	0	0	-	0.046	0.042	0.052	-	-	0	-	0.00%
2025-06-10	0	0.046	0.043	0.052	0.046	0.046	100,000	4,600	0.0460	0.046	0.043	0.052	0.046	0.046	100,000	0.0460	0.00%
2025-06-09	0	0.046	0.046	0.052	-	-	0	0	-	0.046	0.046	0.052	-	-	0	-	0.00%
2025-06-06	0	0.046	0.046	0.051	0.042	0.061	256,800	12,522	0.0488	0.046	0.046	0.051	0.042	0.061	256,800	0.0488	-23.33%
2025-06-05	0	0.060	0.053	0.082	-	-	0	0	-	0.060	0.053	0.082	-	-	0	-	0.00%
2025-06-04	0	0.060	0.053	0.082	-	-	0	0	-	0.060	0.053	0.082	-	-	0	-	0.00%
2025-06-03	0	0.060	0.046	0.082	0.060	0.060	68,880	4,088	0.0593	0.060	0.046	0.082	0.060	0.060	68,880	0.0593	0.00%
2025-06-02	0	0.060	0.047	0.082	-	-	0	0	-	0.060	0.047	0.082	-	-	0	-	0.00%
2025-05-30	0	0.060	0.060	0.082	-	-	0	0	-	0.060	0.060	0.082	-	-	0	-	0.00%
2025-05-29	0	0.060	0.046	0.082	-	-	0	0	-	0.060	0.046	0.082	-	-	0	-	0.00%
2025-05-28	0	0.060	0.060	0.083	0.060	0.060	40,000	2,400	0.0600	0.060	0.060	0.083	0.060	0.060	40,000	0.0600	0.00%
2025-05-27	0	0.060	0.046	0.060	-	-	0	0	-	0.060	0.046	0.060	-	-	0	-	0.00%
2025-05-26	0	0.060	0.044	0.060	-	-	0	0	-	0.060	0.044	0.060	-	-	0	-	0.00%
2025-05-23	0	0.060	0.044	0.060	0.060	0.060	65,340	3,840	0.0588	0.060	0.044	0.060	0.060	0.060	65,340	0.0588	42.86%
2025-05-22	0	0.042	0.041	0.063	-	-	0	0	-	0.042	0.041	0.063	-	-	0	-	0.00%
2025-05-21	0	0.042	0.042	0.064	0.042	0.042	40,000	1,680	0.0420	0.042	0.042	0.064	0.042	0.042	40,000	0.0420	-8.70%
2025-05-20	0	0.046	0.046	0.068	0.046	0.046	20,000	920	0.0460	0.046	0.046	0.068	0.046	0.046	20,000	0.0460	0.00%
2025-05-19	0	0.046	0.039	0.068	-	-	0	0	-	0.046	0.039	0.068	-	-	0	-	0.00%
2025-05-16	0	0.046	0.039	0.068	-	-	0	0	-	0.046	0.039	0.068	-	-	0	-	0.00%
2025-05-15	0	0.046	0.046	0.068	-	-	0	0	-	0.046	0.046	0.068	-	-	0	-	0.00%
2025-05-14	0	0.046	0.038	0.068	-	-	0	0	-	0.046	0.038	0.068	-	-	0	-	0.00%
2025-05-13	0	0.046	0.045	0.068	-	-	0	0	-	0.046	0.045	0.068	-	-	0	-	0.00%
2025-05-12	0	0.046	0.039	0.068	-	-	0	0	-	0.046	0.039	0.068	-	-	0	-	0.00%
2025-05-09	0	0.046	0.039	0.068	-	-	0	0	-	0.046	0.039	0.068	-	-	0	-	0.00%
2025-05-08	0	0.046	0.045	0.068	-	-	3	0	-	0.046	0.045	0.068	-	-	3	-	0.00%
2025-05-07	0	0.046	0.046	0.068	-	-	0	0	-	0.046	0.046	0.068	-	-	0	-	0.00%
2025-05-06	0	0.046	0.046	0.069	0.046	0.046	80,000	3,680	0.0460	0.046	0.046	0.069	0.046	0.046	80,000	0.0460	-8.00%
2025-05-02	0	0.050	0.046	0.070	-	-	0	0	-	0.050	0.046	0.070	-	-	0	-	0.00%
2025-04-30	0	0.050	0.049	0.070	-	-	0	0	-	0.050	0.049	0.070	-	-	0	-	0.00%
2025-04-29	0	0.050	0.046	0.070	-	-	0	0	-	0.050	0.046	0.070	-	-	0	-	0.00%
2025-04-28	0	0.050	0.046	0.070	-	-	0	0	-	0.050	0.046	0.070	-	-	0	-	0.00%
2025-04-25	0	0.050	0.042	0.070	-	-	0	0	-	0.050	0.042	0.070	-	-	0	-	0.00%
2025-04-24	0	0.050	0.050	0.068	0.050	0.050	20,200	1,008	0.0499	0.050	0.050	0.068	0.050	0.050	20,200	0.0499	0.00%
2025-04-23	0	0.050	0.050	0.068	-	-	0	0	-	0.050	0.050	0.068	-	-	0	-	0.00%
2025-04-22	0	0.050	0.050	0.068	0.048	0.048	16,400	738	0.0450	0.050	0.050	0.068	0.048	0.048	16,400	0.0450	-19.35%
2025-04-17	0	0.062	0.048	0.085	0.061	0.062	3,320,600	205,775	0.0620	0.062	0.048	0.085	0.061	0.062	3,320,600	0.0620	0.00%
2025-04-16	0	0.062	0.047	0.069	-	-	624	23	0.0369	0.062	0.047	0.069	-	-	624	0.0369	0.00%
2025-04-15	0	0.062	0.047	0.070	-	-	0	0	-	0.062	0.047	0.070	-	-	0	-	0.00%
2025-04-14	0	0.062	0.055	0.066	0.062	0.064	80,000	5,050	0.0631	0.062	0.055	0.066	0.062	0.064	80,000	0.0631	12.73%
2025-04-11	0	0.055	0.046	0.064	-	-	11	0	-	0.055	0.046	0.064	-	-	11	-	0.00%
2025-04-10	0	0.055	0.046	0.064	-	-	404	16	0.0396	0.055	0.046	0.064	-	-	404	0.0396	0.00%
2025-04-09	0	0.055	0.046	0.065	-	-	0	0	-	0.055	0.046	0.065	-	-	0	-	0.00%
2025-04-08	0	0.055	0.046	0.060	0.050	0.055	170,000	9,150	0.0538	0.055	0.046	0.060	0.050	0.055	170,000	0.0538	10.00%
2025-04-07	0	0.050	0.043	0.067	0.041	0.051	14,150,000	645,040	0.0456	0.050	0.043	0.067	0.041	0.051	14,150,000	0.0456	0.00%
2025-04-03	0	0.050	0.050	0.067	0.050	0.052	50,400	2,569	0.0510	0.050	0.050	0.067	0.050	0.052	50,400	0.0510	-7.41%
2025-04-02	0	0.054	0.049	0.069	-	-	1,572	70	0.0445	0.054	0.049	0.069	-	-	1,572	0.0445	0.00%
2025-04-01	0	0.054	0.050	0.069	-	-	8,000	304	0.0380	0.054	0.050	0.069	-	-	8,000	0.0380	0.00%
2025-03-31	0	0.054	0.049	0.069	-	-	0	0	-	0.054	0.049	0.069	-	-	0	-	0.00%
2025-03-28	0	0.054	0.047	0.069	0.054	0.055	20,000	1,090	0.0545	0.054	0.047	0.069	0.054	0.055	20,000	0.0545	-5.26%
2025-03-27	0	0.057	0.057	0.069	-	-	0	0	-	0.057	0.057	0.069	-	-	0	-	3.64%
2025-03-26	0	0.055	0.055	0.069	-	-	0	0	-	0.055	0.055	0.069	-	-	0	-	0.00%
2025-03-25	0	0.055	0.055	0.069	-	-	120	6	0.0500	0.055	0.055	0.069	-	-	120	0.0500	0.00%
2025-03-24	0	0.055	0.055	0.069	-	-	0	0	-	0.055	0.055	0.069	-	-	0	-	0.00%
2025-03-21	0	0.055	0.055	0.069	0.051	0.058	20,000	1,090	0.0545	0.055	0.055	0.069	0.051	0.058	20,000	0.0545	-22.54%
2025-03-20	0	0.071	0.066	0.079	-	-	0	0	-	0.071	0.066	0.079	-	-	0	-	0.00%
2025-03-19	0	0.071	0.061	0.071	-	-	0	0	-	0.071	0.061	0.071	-	-	0	-	0.00%
2025-03-18	0	0.071	0.058	0.079	-	-	3	0	-	0.071	0.058	0.079	-	-	3	-	0.00%
2025-03-17	0	0.071	0.058	0.079	-	-	0	0	-	0.071	0.058	0.079	-	-	0	-	0.00%
2025-03-14	0	0.071	0.058	0.079	-	-	560	31	0.0554	0.071	0.058	0.079	-	-	560	0.0554	0.00%
2025-03-13	0	0.071	0.058	0.079	-	-	0	0	-	0.071	0.058	0.079	-	-	0	-	0.00%
2025-03-12	0	0.071	0.058	0.079	-	-	0	0	-	0.071	0.058	0.079	-	-	0	-	0.00%
2025-03-11	0	0.071	0.058	0.079	-	-	0	0	-	0.071	0.058	0.079	-	-	0	-	0.00%
2025-03-10	0	0.071	0.059	0.079	-	-	0	0	-	0.071	0.059	0.079	-	-	0	-	0.00%
2025-03-07	0	0.071	0.058	0.079	-	-	0	0	-	0.071	0.058	0.079	-	-	0	-	0.00%
2025-03-06	0	0.071	0.071	0.079	0.070	0.070	50,000	3,500	0.0700	0.071	0.071	0.079	0.070	0.070	50,000	0.0700	1.43%
2025-03-05	0	0.070	0.070	0.079	-	-	40	2	0.0500	0.070	0.070	0.079	-	-	40	0.0500	0.00%
2025-03-04	0	0.070	0.058	0.078	-	-	2	0	-	0.070	0.058	0.078	-	-	2	-	0.00%
2025-03-03	0	0.070	0.058	0.078	-	-	0	0	-	0.070	0.058	0.078	-	-	0	-	0.00%
2025-02-28	0	0.070	0.058	0.078	-	-	0	0	-	0.070	0.058	0.078	-	-	0	-	0.00%
2025-02-27	0	0.070	0.058	0.078	-	-	420	21	0.0500	0.070	0.058	0.078	-	-	420	0.0500	0.00%
2025-02-26	0	0.070	0.059	0.078	-	-	0	0	-	0.070	0.059	0.078	-	-	0	-	0.00%
2025-02-25	0	0.070	0.059	0.078	-	-	0	0	-	0.070	0.059	0.078	-	-	0	-	0.00%
2025-02-24	0	0.070	0.058	0.078	-	-	10,000	720	0.0720	0.070	0.058	0.078	-	-	10,000	0.0720	0.00%
2025-02-21	0	0.070	0.058	0.078	-	-	0	0	-	0.070	0.058	0.078	-	-	0	-	0.00%
2025-02-20	0	0.070	0.058	0.075	-	-	1,200	60	0.0500	0.070	0.058	0.075	-	-	1,200	0.0500	0.00%
2025-02-19	0	0.070	0.058	0.070	-	-	400	20	0.0500	0.070	0.058	0.070	-	-	400	0.0500	0.00%
2025-02-18	0	0.070	0.060	0.076	-	-	0	0	-	0.070	0.060	0.076	-	-	0	-	0.00%
2025-02-17	0	0.070	0.058	0.076	-	-	40	1	0.0250	0.070	0.058	0.076	-	-	40	0.0250	0.00%
2025-02-14	0	0.070	0.058	0.070	-	-	616	35	0.0568	0.070	0.058	0.070	-	-	616	0.0568	0.00%
2025-02-13	0	0.070	0.057	0.076	-	-	0	0	-	0.070	0.057	0.076	-	-	0	-	0.00%
2025-02-12	0	0.070	0.057	0.077	-	-	0	0	-	0.070	0.057	0.077	-	-	0	-	0.00%
2025-02-11	0	0.070	0.055	0.078	-	-	0	0	-	0.070	0.055	0.078	-	-	0	-	0.00%
2025-02-10	0	0.070	0.052	0.081	-	-	120,000	7,300	0.0608	0.070	0.052	0.081	-	-	120,000	0.0608	0.00%
2025-02-07	0	0.070	0.060	0.070	-	-	80	4	0.0500	0.070	0.060	0.070	-	-	80	0.0500	0.00%
2025-02-06	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	0.00%
2025-02-05	0	0.070	0.068	0.087	0.070	0.070	80,000	5,600	0.0700	0.070	0.068	0.087	0.070	0.070	80,000	0.0700	-12.50%
2025-02-04	0	0.080	0.068	0.080	-	-	0	0	-	0.080	0.068	0.080	-	-	0	-	0.00%
2025-02-03	0	0.080	0.070	-	-	-	0	0	-	0.080	0.070	-	-	-	0	-	0.00%
2025-01-28	0	0.080	0.068	-	-	-	0	0	-	0.080	0.068	-	-	-	0	-	0.00%
2025-01-27	0	0.080	0.070	-	-	-	0	0	-	0.080	0.070	-	-	-	0	-	0.00%
2025-01-24	0	0.080	0.070	-	-	-	0	0	-	0.080	0.070	-	-	-	0	-	0.00%
2025-01-23	0	0.080	0.070	-	-	-	24	1	0.0417	0.080	0.070	-	-	-	24	0.0417	0.00%
2025-01-22	0	0.080	0.070	-	-	-	192	12	0.0625	0.080	0.070	-	-	-	192	0.0625	0.00%
2025-01-21	0	0.080	0.075	0.085	0.080	0.081	100,000	8,020	0.0802	0.080	0.075	0.085	0.080	0.081	100,000	0.0802	0.00%
2025-01-20	0	0.080	0.070	0.085	-	-	0	0	-	0.080	0.070	0.085	-	-	0	-	0.00%
2025-01-17	0	0.080	0.068	0.085	-	-	0	0	-	0.080	0.068	0.085	-	-	0	-	0.00%
2025-01-16	0	0.080	0.080	0.083	0.080	0.088	180,000	14,640	0.0813	0.080	0.080	0.083	0.080	0.088	180,000	0.0813	-10.11%
2025-01-15	0	0.089	0.080	0.099	-	-	0	0	-	0.089	0.080	0.099	-	-	0	-	0.00%
2025-01-14	0	0.089	0.071	0.099	0.089	0.089	40,000	3,560	0.0890	0.089	0.071	0.099	0.089	0.089	40,000	0.0890	4.71%
2025-01-13	0	0.085	0.085	0.099	0.081	0.081	60,000	4,860	0.0810	0.085	0.085	0.099	0.081	0.081	60,000	0.0810	-15.00%
2025-01-10	0	0.100	0.083	0.100	-	-	0	0	-	0.100	0.083	0.100	-	-	0	-	-9.09%
2025-01-09	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-4.35%
2025-01-08	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2025-01-07	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2025-01-06	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2025-01-03	0	0.115	0.092	0.130	-	-	0	0	-	0.115	0.092	0.130	-	-	0	-	0.00%
2025-01-02	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	-4.17%
2024-12-31	0	0.120	0.115	0.120	0.100	0.120	4,850,000	486,320	0.1003	0.120	0.115	0.120	0.100	0.120	4,850,000	0.1003	20.00%
2024-12-30	0	0.100	0.091	0.100	0.090	0.100	190,000	17,920	0.0943	0.100	0.091	0.100	0.090	0.100	190,000	0.0943	0.00%
2024-12-27	0	0.100	0.082	0.100	0.082	0.100	20,000	1,820	0.0910	0.100	0.082	0.100	0.082	0.100	20,000	0.0910	21.95%
2024-12-24	0	0.082	0.070	0.100	-	-	0	0	-	0.082	0.070	0.100	-	-	0	-	0.00%
2024-12-23	0	0.082	0.070	0.100	-	-	0	0	-	0.082	0.070	0.100	-	-	0	-	0.00%
2024-12-20	0	0.082	0.070	0.100	-	-	0	0	-	0.082	0.070	0.100	-	-	0	-	0.00%
2024-12-19	0	0.082	0.070	0.100	-	-	0	0	-	0.082	0.070	0.100	-	-	0	-	0.00%
2024-12-18	0	0.082	0.082	0.100	0.079	0.082	91,136	7,224	0.0793	0.082	0.082	0.100	0.079	0.082	91,136	0.0793	-17.17%
2024-12-17	0	0.099	0.097	0.099	-	-	240	20	0.0833	0.099	0.097	0.099	-	-	240	0.0833	-1.00%
2024-12-16	0	0.100	0.100	0.104	0.092	0.092	50,000	4,580	0.0916	0.100	0.100	0.104	0.092	0.092	50,000	0.0916	-13.04%
2024-12-13	0	0.115	0.115	0.117	0.085	0.119	380,200	40,419	0.1063	0.115	0.115	0.117	0.085	0.119	380,200	0.1063	45.57%
2024-12-12	0	0.079	0.061	0.085	0.067	0.079	270,000	20,990	0.0777	0.079	0.061	0.085	0.067	0.079	270,000	0.0777	9.72%
2024-12-11	0	0.072	0.071	0.084	0.072	0.085	96,000	7,770	0.0809	0.072	0.071	0.084	0.072	0.085	96,000	0.0809	2.86%
2024-12-10	0	0.070	0.064	0.075	0.058	0.070	539,200	37,305	0.0692	0.070	0.064	0.075	0.058	0.070	539,200	0.0692	18.64%
2024-12-09	0	0.059	0.050	0.059	0.059	0.059	10,000	590	0.0590	0.059	0.050	0.059	0.059	0.059	10,000	0.0590	20.41%
2024-12-06	0	0.049	0.049	0.055	0.049	0.061	550,000	30,730	0.0559	0.049	0.049	0.055	0.049	0.061	550,000	0.0559	11.36%
2024-12-05	0	0.044	0.044	0.050	-	-	288	9	0.0313	0.044	0.044	0.050	-	-	288	0.0313	0.00%
2024-12-04	0	0.044	0.044	0.048	0.044	0.048	180,000	7,960	0.0442	0.044	0.044	0.048	0.044	0.048	180,000	0.0442	-4.35%
2024-12-03	0	0.046	0.036	0.049	-	-	0	0	-	0.046	0.036	0.049	-	-	0	-	0.00%
2024-12-02	0	0.046	0.038	0.049	-	-	0	0	-	0.046	0.038	0.049	-	-	0	-	0.00%
2024-11-29	0	0.046	0.036	0.048	-	-	0	0	-	0.046	0.036	0.048	-	-	0	-	0.00%
2024-11-28	0	0.046	0.046	0.052	0.046	0.046	120,000	5,520	0.0460	0.046	0.046	0.052	0.046	0.046	120,000	0.0460	2.22%
2024-11-27	0	0.045	0.045	0.054	0.045	0.047	420,000	19,120	0.0455	0.045	0.045	0.054	0.045	0.047	420,000	0.0455	-2.17%
2024-11-26	0	0.046	0.045	0.054	-	-	256	10	0.0391	0.046	0.045	0.054	-	-	256	0.0391	0.00%
2024-11-25	0	0.046	0.046	0.055	-	-	0	0	-	0.046	0.046	0.055	-	-	0	-	2.22%
2024-11-22	0	0.045	0.045	0.055	0.045	0.046	96,000	4,376	0.0456	0.045	0.045	0.055	0.045	0.046	96,000	0.0456	-10.00%
2024-11-21	0	0.050	0.048	0.057	0.050	0.050	16,008	758	0.0474	0.050	0.048	0.057	0.050	0.050	16,008	0.0474	0.00%
2024-11-20	0	0.050	0.050	0.058	0.050	0.050	40,000	2,000	0.0500	0.050	0.050	0.058	0.050	0.050	40,000	0.0500	-10.71%
2024-11-19	0	0.056	0.050	0.057	0.048	0.056	240,000	12,480	0.0520	0.056	0.050	0.057	0.048	0.056	240,000	0.0520	-8.20%
2024-11-18	0	0.061	0.045	0.074	-	-	0	0	-	0.061	0.045	0.074	-	-	0	-	0.00%
2024-11-15	0	0.061	0.050	0.074	-	-	0	0	-	0.061	0.050	0.074	-	-	0	-	0.00%
2024-11-14	0	0.061	0.051	0.069	0.061	0.061	40,000	2,440	0.0610	0.061	0.051	0.069	0.061	0.061	40,000	0.0610	12.96%
2024-11-13	0	0.054	0.053	0.063	0.048	0.054	62,400	3,077	0.0493	0.054	0.053	0.063	0.048	0.054	62,400	0.0493	-5.26%
2024-11-12	0	0.057	0.052	0.067	-	-	0	0	-	0.057	0.052	0.067	-	-	0	-	0.00%
2024-11-11	0	0.057	0.052	0.067	0.057	0.057	90,120	5,135	0.0570	0.057	0.052	0.067	0.057	0.057	90,120	0.0570	0.00%
2024-11-08	0	0.057	0.057	0.067	0.054	0.055	100,000	5,440	0.0544	0.057	0.057	0.067	0.054	0.055	100,000	0.0544	-14.93%
2024-11-07	0	0.067	0.058	0.067	-	-	1,080	51	0.0472	0.067	0.058	0.067	-	-	1,080	0.0472	0.00%
2024-11-06	0	0.067	0.056	0.079	-	-	0	0	-	0.067	0.056	0.079	-	-	0	-	0.00%
2024-11-05	0	0.067	0.053	0.067	0.067	0.067	170,000	11,390	0.0670	0.067	0.053	0.067	0.067	0.067	170,000	0.0670	0.00%
2024-11-04	0	0.067	0.050	0.069	0.067	0.067	100,000	6,700	0.0670	0.067	0.050	0.069	0.067	0.067	100,000	0.0670	-1.47%
2024-11-01	0	0.068	0.053	0.069	-	-	120	6	0.0500	0.068	0.053	0.069	-	-	120	0.0500	0.00%
2024-10-31	0	0.068	0.060	0.069	0.059	0.068	250,000	16,050	0.0642	0.068	0.060	0.069	0.059	0.068	250,000	0.0642	15.25%
2024-10-30	0	0.059	0.059	0.061	0.052	0.059	220,000	11,910	0.0541	0.059	0.059	0.061	0.052	0.059	220,000	0.0541	-10.61%
2024-10-29	0	0.066	0.052	0.070	-	-	0	0	-	0.066	0.052	0.070	-	-	0	-	0.00%
2024-10-28	0	0.066	0.051	0.070	-	-	120	5	0.0417	0.066	0.051	0.070	-	-	120	0.0417	0.00%
2024-10-25	0	0.066	0.055	0.076	-	-	0	0	-	0.066	0.055	0.076	-	-	0	-	0.00%
2024-10-24	0	0.066	0.053	0.076	-	-	40	2	0.0500	0.066	0.053	0.076	-	-	40	0.0500	0.00%
2024-10-23	0	0.066	0.066	0.068	0.066	0.066	20,080	1,324	0.0659	0.066	0.066	0.068	0.066	0.066	20,080	0.0659	-2.94%
2024-10-22	0	0.068	0.066	0.068	0.070	0.070	106,152	7,393	0.0696	0.068	0.066	0.068	0.070	0.070	106,152	0.0696	-2.86%
2024-10-21	0	0.070	0.054	0.073	-	-	6,000	326	0.0543	0.070	0.054	0.073	-	-	6,000	0.0543	0.00%
2024-10-18	0	0.070	0.052	0.078	-	-	0	0	-	0.070	0.052	0.078	-	-	0	-	0.00%
2024-10-17	0	0.070	0.052	0.071	-	-	0	0	-	0.070	0.052	0.071	-	-	0	-	0.00%
2024-10-16	0	0.070	0.060	0.071	0.070	0.070	41,392	2,880	0.0696	0.070	0.060	0.071	0.070	0.070	41,392	0.0696	0.00%
2024-10-15	0	0.070	0.061	0.080	-	-	10,400	632	0.0608	0.070	0.061	0.080	-	-	10,400	0.0608	0.00%
2024-10-14	0	0.070	0.062	0.081	-	-	0	0	-	0.070	0.062	0.081	-	-	0	-	0.00%
2024-10-10	0	0.070	0.054	0.085	-	-	30,000	2,100	0.0700	0.070	0.054	0.085	-	-	30,000	0.0700	0.00%
2024-10-09	0	0.070	0.070	0.085	0.070	0.072	130,000	9,160	0.0705	0.070	0.070	0.085	0.070	0.072	130,000	0.0705	0.00%
2024-10-08	0	0.070	0.066	0.105	0.070	0.099	330,000	26,930	0.0816	0.070	0.066	0.105	0.070	0.099	330,000	0.0816	-30.00%
2024-10-07	0	0.100	0.070	0.101	0.076	0.101	111,400	9,451	0.0848	0.100	0.070	0.101	0.076	0.101	111,400	0.0848	51.52%
2024-10-04	0	0.066	0.066	0.077	-	-	32	1	0.0313	0.066	0.066	0.077	-	-	32	0.0313	0.00%
2024-10-03	0	0.066	0.045	0.077	-	-	0	0	-	0.066	0.045	0.077	-	-	0	-	0.00%
2024-10-02	0	0.066	0.065	0.077	0.066	0.066	100,000	6,600	0.0660	0.066	0.065	0.077	0.066	0.066	100,000	0.0660	0.00%
2024-09-30	0	0.066	0.045	0.077	0.065	0.066	110,000	7,190	0.0654	0.066	0.045	0.077	0.065	0.066	110,000	0.0654	0.00%
2024-09-27	0	0.066	0.046	0.077	-	-	0	0	-	0.066	0.046	0.077	-	-	0	-	0.00%
2024-09-26	0	0.066	0.045	0.075	-	-	0	0	-	0.066	0.045	0.075	-	-	0	-	0.00%
2024-09-25	0	0.066	0.066	0.075	-	-	0	0	-	0.066	0.066	0.075	-	-	0	-	0.00%
2024-09-24	0	0.066	0.066	0.077	0.060	0.066	70,000	4,500	0.0643	0.066	0.066	0.077	0.060	0.066	70,000	0.0643	0.00%
2024-09-23	0	0.066	0.066	0.071	0.066	0.066	190,000	12,540	0.0660	0.066	0.066	0.071	0.066	0.066	190,000	0.0660	0.00%
2024-09-20	0	0.066	0.066	0.070	0.066	0.066	20,000	1,320	0.0660	0.066	0.066	0.070	0.066	0.066	20,000	0.0660	-4.35%
2024-09-19	0	0.069	0.051	0.069	-	-	684	30	0.0439	0.069	0.051	0.069	-	-	684	0.0439	-2.82%
2024-09-17	0	0.071	0.052	0.074	0.071	0.071	20,000	1,420	0.0710	0.071	0.052	0.074	0.071	0.071	20,000	0.0710	24.56%
2024-09-16	0	0.057	0.057	0.067	0.052	0.054	450,000	23,580	0.0524	0.057	0.057	0.067	0.052	0.054	450,000	0.0524	-21.92%
2024-09-13	0	0.073	0.051	0.078	-	-	0	0	-	0.073	0.051	0.078	-	-	0	-	0.00%
2024-09-12	0	0.073	-	0.073	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2024-09-11	0	0.073	-	0.089	-	-	0	0	-	0.073	-	0.089	-	-	0	-	0.00%
2024-09-10	0	0.073	-	0.073	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
2024-09-09	0	0.073	0.055	0.073	0.073	0.073	300,000	21,900	0.0730	0.073	0.055	0.073	0.073	0.073	300,000	0.0730	-2.67%
2024-09-05	0	0.075	0.075	0.088	-	-	0	0	-	0.075	0.075	0.088	-	-	0	-	0.00%
2024-09-04	0	0.075	0.075	0.089	-	-	0	0	-	0.075	0.075	0.089	-	-	0	-	2.74%
2024-09-03	0	0.073	-	-	0.073	0.073	20,000	1,460	0.0730	0.073	-	-	0.073	0.073	20,000	0.0730	0.00%
2024-09-02	0	0.073	0.073	0.090	-	-	30,000	2,490	0.0830	0.073	0.073	0.090	-	-	30,000	0.0830	0.00%
2024-08-30	0	0.073	0.073	-	-	-	400	24	0.0600	0.073	0.073	-	-	-	400	0.0600	0.00%
2024-08-29	0	0.073	0.073	0.090	0.071	0.071	19,780	1,394	0.0705	0.073	0.073	0.090	0.071	0.071	19,780	0.0705	-17.05%
2024-08-28	0	0.088	0.067	0.095	-	-	0	0	-	0.088	0.067	0.095	-	-	0	-	0.00%
2024-08-27	0	0.088	0.067	0.095	-	-	0	0	-	0.088	0.067	0.095	-	-	0	-	0.00%
2024-08-26	0	0.088	0.067	0.095	0.088	0.088	170,000	14,960	0.0880	0.088	0.067	0.095	0.088	0.088	170,000	0.0880	0.00%
2024-08-23	0	0.088	0.067	0.097	-	-	0	0	-	0.088	0.067	0.097	-	-	0	-	0.00%
2024-08-22	0	0.088	0.088	-	0.088	0.088	208,000	18,264	0.0878	0.088	0.088	-	0.088	0.088	208,000	0.0878	-5.38%
2024-08-21	0	0.093	0.088	-	-	-	0	0	-	0.093	0.088	-	-	-	0	-	0.00%
2024-08-20	0	0.093	0.081	0.120	0.093	0.093	450,000	41,850	0.0930	0.093	0.081	0.120	0.093	0.093	450,000	0.0930	-6.06%
2024-08-19	0	0.099	0.095	-	-	-	380,000	36,100	0.0950	0.099	0.095	-	-	-	380,000	0.0950	0.00%
2024-08-16	0	0.099	0.091	0.119	0.099	0.099	340,000	33,660	0.0990	0.099	0.091	0.119	0.099	0.099	340,000	0.0990	0.00%
2024-08-15	0	0.099	0.080	-	0.099	0.101	750,000	74,950	0.0999	0.099	0.080	-	0.099	0.101	750,000	0.0999	-3.88%
2024-08-14	0	0.103	0.103	-	0.103	0.103	10,000	1,030	0.1030	0.103	0.103	-	0.103	0.103	10,000	0.1030	-2.83%
2024-08-13	0	0.106	-	0.118	0.106	0.106	400,000	42,400	0.1060	0.106	-	0.118	0.106	0.106	400,000	0.1060	-1.85%
2024-08-12	0	0.108	-	0.128	0.108	0.108	400,000	43,200	0.1080	0.108	-	0.128	0.108	0.108	400,000	0.1080	0.00%
2024-08-09	0	0.108	0.106	0.108	-	-	800	76	0.0950	0.108	0.106	0.108	-	-	800	0.0950	0.00%
2024-08-08	0	0.108	0.087	0.108	0.109	0.109	400,136	43,613	0.1090	0.108	0.087	0.108	0.109	0.109	400,136	0.1090	-0.92%
2024-08-07	0	0.109	0.106	0.122	-	-	400	40	0.1000	0.109	0.106	0.122	-	-	400	0.1000	0.00%
2024-08-06	0	0.109	0.088	0.129	0.109	0.109	281,040	30,626	0.1090	0.109	0.088	0.129	0.109	0.109	281,040	0.1090	-4.39%
2024-08-05	0	0.114	0.103	0.114	0.103	0.115	380,000	40,350	0.1062	0.114	0.103	0.114	0.103	0.115	380,000	0.1062	0.00%
2024-08-02	0	0.114	0.085	0.115	0.106	0.115	384,000	40,990	0.1067	0.114	0.085	0.115	0.106	0.115	384,000	0.1067	6.54%
2024-08-01	0	0.107	0.107	0.115	0.107	0.107	30,000	3,210	0.1070	0.107	0.107	0.115	0.107	0.107	30,000	0.1070	-1.83%
2024-07-31	0	0.109	0.090	0.109	0.105	0.109	500,000	53,620	0.1072	0.109	0.090	0.109	0.105	0.109	500,000	0.1072	3.81%
2024-07-30	0	0.105	0.091	0.105	0.090	0.105	40,000	3,900	0.0975	0.105	0.091	0.105	0.090	0.105	40,000	0.0975	15.38%
2024-07-29	0	0.091	0.091	0.096	0.091	0.091	10,000	910	0.0910	0.091	0.091	0.096	0.091	0.091	10,000	0.0910	1.11%
2024-07-26	0	0.090	0.090	0.099	0.090	0.090	10,000	900	0.0900	0.090	0.090	0.099	0.090	0.090	10,000	0.0900	0.00%
2024-07-25	0	0.090	-	0.090	0.090	0.090	300,000	27,000	0.0900	0.090	-	0.090	0.090	0.090	300,000	0.0900	0.00%
2024-07-24	0	0.090	0.069	0.090	0.090	0.090	110,000	9,900	0.0900	0.090	0.069	0.090	0.090	0.090	110,000	0.0900	-7.22%
2024-07-23	0	0.097	0.087	0.098	0.097	0.097	50,000	4,850	0.0970	0.097	0.087	0.098	0.097	0.097	50,000	0.0970	3.19%
2024-07-22	0	0.094	0.087	0.094	0.097	0.097	50,000	4,850	0.0970	0.094	0.087	0.094	0.097	0.097	50,000	0.0970	8.05%
2024-07-19	0	0.087	0.087	0.097	0.087	0.087	30,000	2,610	0.0870	0.087	0.087	0.097	0.087	0.087	30,000	0.0870	-6.45%
2024-07-18	0	0.093	0.087	0.097	-	-	0	0	-	0.093	0.087	0.097	-	-	0	-	0.00%
2024-07-17	0	0.093	0.087	0.097	0.093	0.097	80,000	7,640	0.0955	0.093	0.087	0.097	0.093	0.097	80,000	0.0955	-4.12%
2024-07-16	0	0.097	0.087	0.097	0.097	0.097	30,000	2,910	0.0970	0.097	0.087	0.097	0.097	0.097	30,000	0.0970	11.49%
2024-07-15	0	0.087	0.087	0.097	0.087	0.087	20,000	1,740	0.0870	0.087	0.087	0.097	0.087	0.087	20,000	0.0870	-3.33%
2024-07-12	0	0.090	0.070	0.095	0.090	0.097	136,000	12,716	0.0935	0.090	0.070	0.095	0.090	0.097	136,000	0.0935	23.29%
2024-07-11	0	0.073	-	0.096	-	-	0	0	-	0.073	-	0.096	-	-	0	-	0.00%
2024-07-10	0	0.073	0.061	0.096	-	-	0	0	-	0.073	0.061	0.096	-	-	0	-	0.00%
2024-07-09	0	0.073	0.062	0.096	-	-	0	0	-	0.073	0.062	0.096	-	-	0	-	0.00%
2024-07-08	0	0.073	0.072	0.074	0.073	0.073	10,000	730	0.0730	0.073	0.072	0.074	0.073	0.073	10,000	0.0730	-1.35%
2024-07-05	0	0.074	0.061	0.096	-	-	3,600	198	0.0550	0.074	0.061	0.096	-	-	3,600	0.0550	0.00%
2024-07-04	0	0.074	0.062	0.096	-	-	0	0	-	0.074	0.062	0.096	-	-	0	-	0.00%
2024-07-03	0	0.074	0.060	-	-	-	0	0	-	0.074	0.060	-	-	-	0	-	0.00%
2024-07-02	0	0.074	0.061	0.074	0.075	0.075	26,736	1,924	0.0720	0.074	0.061	0.074	0.075	0.075	26,736	0.0720	-1.33%
2024-06-28	0	0.075	0.075	0.096	-	-	1,600	112	0.0700	0.075	0.075	0.096	-	-	1,600	0.0700	0.00%
2024-06-27	0	0.075	0.066	0.093	0.075	0.075	16,080	1,176	0.0731	0.075	0.066	0.093	0.075	0.075	16,080	0.0731	-13.79%
2024-06-26	0	0.087	0.075	0.096	-	-	0	0	-	0.087	0.075	0.096	-	-	0	-	0.00%
2024-06-25	0	0.087	0.075	0.095	-	-	200	13	0.0650	0.087	0.075	0.095	-	-	200	0.0650	0.00%
2024-06-24	0	0.087	0.075	0.098	-	-	0	0	-	0.087	0.075	0.098	-	-	0	-	0.00%
2024-06-21	0	0.087	0.075	0.087	-	-	0	0	-	0.087	0.075	0.087	-	-	0	-	-2.25%
2024-06-20	0	0.089	0.075	0.095	-	-	0	0	-	0.089	0.075	0.095	-	-	0	-	0.00%
2024-06-19	0	0.089	0.075	0.098	-	-	0	0	-	0.089	0.075	0.098	-	-	0	-	0.00%
2024-06-18	0	0.089	0.078	0.098	-	-	0	0	-	0.089	0.078	0.098	-	-	0	-	0.00%
2024-06-17	0	0.089	0.089	0.098	-	-	0	0	-	0.089	0.089	0.098	-	-	0	-	15.58%
2024-06-14	0	0.077	0.077	0.098	0.077	0.077	18,000	1,330	0.0739	0.077	0.077	0.098	0.077	0.077	18,000	0.0739	-10.47%
2024-06-13	0	0.086	0.077	0.099	-	-	0	0	-	0.086	0.077	0.099	-	-	0	-	0.00%
2024-06-12	0	0.086	0.076	0.086	-	-	0	0	-	0.086	0.076	0.086	-	-	0	-	-1.15%
2024-06-11	0	0.087	0.076	0.087	-	-	0	0	-	0.087	0.076	0.087	-	-	0	-	-1.14%
2024-06-07	0	0.088	0.076	0.088	-	-	0	0	-	0.088	0.076	0.088	-	-	0	-	-2.22%
2024-06-06	0	0.090	0.077	0.094	-	-	0	0	-	0.090	0.077	0.094	-	-	0	-	0.00%
2024-06-05	0	0.090	0.076	0.099	-	-	3,216	250	0.0777	0.090	0.076	0.099	-	-	3,216	0.0777	0.00%
2024-06-04	0	0.090	0.076	0.099	-	-	48	3	0.0625	0.090	0.076	0.099	-	-	48	0.0625	0.00%
2024-06-03	0	0.090	0.075	0.090	-	-	0	0	-	0.090	0.075	0.090	-	-	0	-	0.00%
2024-05-31	0	0.090	0.090	0.099	-	-	10,000	900	0.0900	0.090	0.090	0.099	-	-	10,000	0.0900	13.92%
2024-05-30	0	0.079	0.075	0.098	0.079	0.079	18,000	1,310	0.0728	0.079	0.075	0.098	0.079	0.079	18,000	0.0728	-4.82%
2024-05-29	0	0.083	0.079	0.099	-	-	0	0	-	0.083	0.079	0.099	-	-	0	-	0.00%
2024-05-28	0	0.083	0.079	0.099	-	-	0	0	-	0.083	0.079	0.099	-	-	0	-	0.00%
2024-05-27	0	0.083	0.079	0.099	-	-	24	1	0.0417	0.083	0.079	0.099	-	-	24	0.0417	0.00%
2024-05-24	0	0.083	0.081	0.090	-	-	0	0	-	0.083	0.081	0.090	-	-	0	-	0.00%
2024-05-23	0	0.083	0.079	0.091	-	-	20,000	1,810	0.0905	0.083	0.079	0.091	-	-	20,000	0.0905	0.00%
2024-05-22	0	0.083	0.083	0.108	0.078	0.080	20,000	1,580	0.0790	0.083	0.083	0.108	0.078	0.080	20,000	0.0790	-15.31%
2024-05-21	0	0.098	-	0.111	-	-	0	0	-	0.098	-	0.111	-	-	0	-	0.00%
2024-05-20	0	0.098	-	0.111	-	-	0	0	-	0.098	-	0.111	-	-	0	-	0.00%
2024-05-17	0	0.098	-	0.102	-	-	0	0	-	0.098	-	0.102	-	-	0	-	0.00%
2024-05-16	0	0.098	0.090	0.102	-	-	0	0	-	0.098	0.090	0.102	-	-	0	-	0.00%
2024-05-14	0	0.098	-	0.118	-	-	0	0	-	0.098	-	0.118	-	-	0	-	0.00%
2024-05-13	0	0.098	-	0.118	-	-	0	0	-	0.098	-	0.118	-	-	0	-	0.00%
2024-05-10	0	0.098	0.082	0.098	0.098	0.098	20,320	1,982	0.0975	0.098	0.082	0.098	0.098	0.098	20,320	0.0975	13.95%
2024-05-09	0	0.086	0.086	0.103	0.083	0.084	240,000	19,960	0.0832	0.086	0.086	0.103	0.083	0.084	240,000	0.0832	-20.37%
2024-05-08	0	0.108	-	0.108	-	-	200	19	0.0950	0.108	-	0.108	-	-	200	0.0950	-1.82%
2024-05-07	0	0.110	0.051	0.110	-	-	0	0	-	0.110	0.051	0.110	-	-	0	-	-2.65%
2024-05-06	0	0.113	-	0.113	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-0.88%
2024-05-03	0	0.114	-	0.118	-	-	0	0	-	0.114	-	0.118	-	-	0	-	0.00%
2024-05-02	0	0.114	-	0.114	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
2024-04-30	0	0.114	-	0.114	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-4.20%
2024-04-29	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-26	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2024-04-25	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-24	0	0.119	-	0.119	-	-	28,000	3,332	0.1190	0.119	-	0.119	-	-	28,000	0.1190	0.00%
2024-04-23	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-22	0	0.119	0.119	0.120	-	-	0	0	-	0.119	0.119	0.120	-	-	0	-	0.00%
2024-04-19	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2024-04-18	0	0.119	0.095	0.120	-	-	0	0	-	0.119	0.095	0.120	-	-	0	-	0.00%
2024-04-17	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-16	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-15	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-12	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-11	0	0.119	0.053	0.120	-	-	40	4	0.1000	0.119	0.053	0.120	-	-	40	0.1000	0.00%
2024-04-10	0	0.119	-	0.120	-	-	120	12	0.1000	0.119	-	0.120	-	-	120	0.1000	0.00%
2024-04-09	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-08	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-05	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-04-03	0	0.119	0.095	0.120	-	-	0	0	-	0.119	0.095	0.120	-	-	0	-	0.00%
2024-04-02	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2024-03-28	0	0.119	-	0.120	-	-	14,400	1,713	0.1190	0.119	-	0.120	-	-	14,400	0.1190	0.00%
2024-03-27	0	0.119	0.089	0.119	-	-	600	42	0.0700	0.119	0.089	0.119	-	-	600	0.0700	0.00%
2024-03-26	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-03-25	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-03-22	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2024-03-21	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2024-03-20	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2024-03-19	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
2024-03-18	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-03-15	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
2024-03-14	0	0.119	0.072	0.119	0.119	0.119	10,000	1,190	0.1190	0.119	0.072	0.119	0.119	0.119	10,000	0.1190	10.19%
2024-03-13	0	0.108	-	0.120	0.108	0.108	100,000	10,800	0.1080	0.108	-	0.120	0.108	0.108	100,000	0.1080	-1.82%
2024-03-12	0	0.110	0.076	0.111	0.110	0.111	160,800	17,694	0.1100	0.110	0.076	0.111	0.110	0.111	160,800	0.1100	0.00%
2024-03-11	0	0.110	-	0.110	-	-	1,000	90	0.0900	0.110	-	0.110	-	-	1,000	0.0900	-1.79%
2024-03-08	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
2024-03-07	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
2024-03-06	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
2024-03-05	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
2024-03-04	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
2024-03-01	0	0.112	-	0.118	-	-	0	0	-	0.112	-	0.118	-	-	0	-	0.00%
2024-02-29	0	0.112	0.112	0.120	0.112	0.112	20,000	2,240	0.1120	0.112	0.112	0.120	0.112	0.112	20,000	0.1120	0.00%
2024-02-28	0	0.112	0.075	0.112	-	-	0	0	-	0.112	0.075	0.112	-	-	0	-	-0.88%
2024-02-27	0	0.113	0.111	0.119	-	-	880	88	0.1000	0.113	0.111	0.119	-	-	880	0.1000	0.00%
2024-02-26	0	0.113	0.073	0.119	0.113	0.113	50,160	5,666	0.1130	0.113	0.073	0.119	0.113	0.113	50,160	0.1130	-1.74%
2024-02-23	0	0.115	0.075	0.119	0.115	0.115	150,040	17,254	0.1150	0.115	0.075	0.119	0.115	0.115	150,040	0.1150	0.00%
2024-02-22	0	0.115	-	0.115	0.115	0.115	100,400	11,544	0.1150	0.115	-	0.115	0.115	0.115	100,400	0.1150	0.00%
2024-02-21	0	0.115	-	0.120	-	-	0	0	-	0.115	-	0.120	-	-	0	-	0.00%
2024-02-20	0	0.115	0.115	0.120	-	-	0	0	-	0.115	0.115	0.120	-	-	0	-	0.00%
2024-02-19	0	0.115	-	0.120	-	-	0	0	-	0.115	-	0.120	-	-	0	-	0.00%
2024-02-16	0	0.115	0.098	0.120	-	-	0	0	-	0.115	0.098	0.120	-	-	0	-	0.00%
2024-02-15	0	0.115	0.042	0.120	-	-	0	0	-	0.115	0.042	0.120	-	-	0	-	0.00%
2024-02-14	0	0.115	0.074	-	-	-	0	0	-	0.115	0.074	-	-	-	0	-	0.00%
2024-02-09	0	0.115	0.070	-	-	-	0	0	-	0.115	0.070	-	-	-	0	-	0.00%
2024-02-08	0	0.115	0.115	-	0.114	0.115	170,000	19,520	0.1148	0.115	0.115	-	0.114	0.115	170,000	0.1148	0.00%
2024-02-07	0	0.115	-	-	0.115	0.115	270,000	31,050	0.1150	0.115	-	-	0.115	0.115	270,000	0.1150	0.00%
2024-02-06	0	0.115	0.115	0.128	0.115	0.117	210,000	24,550	0.1169	0.115	0.115	0.128	0.115	0.117	210,000	0.1169	0.00%
2024-02-05	0	0.115	0.070	0.115	-	-	0	0	-	0.115	0.070	0.115	-	-	0	-	0.00%
2024-02-02	0	0.115	0.115	0.128	0.115	0.115	79,960	9,145	0.1144	0.115	0.115	0.128	0.115	0.115	79,960	0.1144	0.00%
2024-02-01	0	0.115	0.114	0.130	-	-	4,000	416	0.1040	0.115	0.114	0.130	-	-	4,000	0.1040	0.00%
2024-01-31	0	0.115	0.072	0.130	0.115	0.118	530,000	61,630	0.1163	0.115	0.072	0.130	0.115	0.118	530,000	0.1163	-0.86%
2024-01-30	0	0.116	-	0.130	0.116	0.116	250,000	29,000	0.1160	0.116	-	0.130	0.116	0.116	250,000	0.1160	1.75%
2024-01-29	0	0.114	0.114	0.130	0.113	0.114	130,000	14,770	0.1136	0.114	0.114	0.130	0.113	0.114	130,000	0.1136	-4.20%
2024-01-26	0	0.119	-	0.119	0.121	0.121	333,000	40,257	0.1209	0.119	-	0.119	0.121	0.121	333,000	0.1209	-0.83%
2024-01-25	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2024-01-24	0	0.120	0.120	-	-	-	280	27	0.0964	0.120	0.120	-	-	-	280	0.0964	0.84%
2024-01-23	0	0.119	0.119	-	0.119	0.120	270,000	32,330	0.1197	0.119	0.119	-	0.119	0.120	270,000	0.1197	-2.46%
2024-01-22	0	0.122	0.122	0.135	0.122	0.122	10,000	1,220	0.1220	0.122	0.122	0.135	0.122	0.122	10,000	0.1220	0.00%
2024-01-19	0	0.122	0.122	0.134	0.122	0.122	300,000	36,600	0.1220	0.122	0.122	0.134	0.122	0.122	300,000	0.1220	0.00%
2024-01-18	0	0.122	0.120	0.122	0.122	0.122	160,000	19,520	0.1220	0.122	0.120	0.122	0.122	0.122	160,000	0.1220	0.83%
2024-01-17	0	0.121	0.120	0.133	0.120	0.125	498,000	61,312	0.1231	0.121	0.120	0.133	0.120	0.125	498,000	0.1231	-3.20%
2024-01-16	0	0.125	0.102	0.134	0.125	0.126	770,000	96,820	0.1257	0.125	0.102	0.134	0.125	0.126	770,000	0.1257	0.81%
2024-01-15	0	0.124	0.121	0.134	-	-	0	0	-	0.124	0.121	0.134	-	-	0	-	0.00%
2024-01-12	0	0.124	0.124	0.137	0.124	0.124	80,000	9,920	0.1240	0.124	0.124	0.137	0.124	0.124	80,000	0.1240	0.00%
2024-01-11	0	0.124	0.120	0.124	-	-	0	0	-	0.124	0.120	0.124	-	-	0	-	0.00%
2024-01-10	0	0.124	0.124	0.143	0.124	0.125	210,000	26,240	0.1250	0.124	0.124	0.143	0.124	0.125	210,000	0.1250	-14.48%
2024-01-09	0	0.145	0.122	0.145	0.119	0.145	530,000	64,320	0.1214	0.145	0.122	0.145	0.119	0.145	530,000	0.1214	17.89%
2024-01-08	0	0.123	0.116	0.130	0.123	0.136	700,000	90,000	0.1286	0.123	0.116	0.130	0.123	0.136	700,000	0.1286	-12.14%
2024-01-05	0	0.140	0.135	0.140	0.139	0.142	602,000	84,770	0.1408	0.140	0.135	0.140	0.139	0.142	602,000	0.1408	-0.71%
2024-01-04	0	0.141	0.141	0.155	0.141	0.145	1,070,000	154,380	0.1443	0.141	0.141	0.155	0.141	0.145	1,070,000	0.1443	-2.76%
2024-01-03	0	0.145	0.145	0.159	0.145	0.147	350,160	51,058	0.1458	0.145	0.145	0.159	0.145	0.147	350,160	0.1458	0.00%
2024-01-02	0	0.145	0.145	0.161	0.145	0.145	62,000	8,980	0.1448	0.145	0.145	0.161	0.145	0.145	62,000	0.1448	0.00%
2023-12-29	0	0.145	0.125	0.145	0.116	0.145	566,324	71,280	0.1259	0.145	0.125	0.145	0.116	0.145	566,324	0.1259	18.85%
2023-12-28	0	0.122	0.122	0.125	0.106	0.125	3,936,000	432,960	0.1100	0.122	0.122	0.125	0.106	0.125	3,936,000	0.1100	15.09%
2023-12-27	0	0.106	0.090	0.106	0.083	0.105	474,000	44,282	0.0934	0.106	0.090	0.106	0.083	0.105	474,000	0.0934	-3.64%
2023-12-22	0	0.110	0.105	0.110	0.100	0.110	780,400	79,426	0.1018	0.110	0.105	0.110	0.100	0.110	780,400	0.1018	4.76%
2023-12-21	0	0.105	0.100	0.105	0.095	0.105	1,502,000	152,990	0.1019	0.105	0.100	0.105	0.095	0.105	1,502,000	0.1019	9.37%
2023-12-20	0	0.096	0.090	0.096	0.082	0.097	1,156,000	103,368	0.0894	0.096	0.090	0.096	0.082	0.097	1,156,000	0.0894	17.07%
2023-12-19	0	0.082	0.080	0.085	0.075	0.084	570,000	43,980	0.0772	0.082	0.080	0.085	0.075	0.084	570,000	0.0772	18.84%
2023-12-18	0	0.069	0.065	0.067	0.061	0.070	1,150,000	77,300	0.0672	0.069	0.065	0.067	0.061	0.070	1,150,000	0.0672	25.45%
2023-12-15	0	0.055	0.041	0.060	-	-	0	0	-	0.055	0.041	0.060	-	-	0	-	0.00%
2023-12-14	0	0.055	0.043	0.060	-	-	0	0	-	0.055	0.043	0.060	-	-	0	-	0.00%
2023-12-13	0	0.055	0.040	0.062	-	-	0	0	-	0.055	0.040	0.062	-	-	0	-	0.00%
2023-12-12	0	0.055	0.043	0.060	-	-	0	0	-	0.055	0.043	0.060	-	-	0	-	0.00%
2023-12-11	0	0.055	0.043	0.062	-	-	0	0	-	0.055	0.043	0.062	-	-	0	-	0.00%
2023-12-08	0	0.055	0.043	0.060	-	-	0	0	-	0.055	0.043	0.060	-	-	0	-	0.00%
2023-12-07	0	0.055	0.044	0.062	-	-	0	0	-	0.055	0.044	0.062	-	-	0	-	0.00%
2023-12-06	0	0.055	0.055	0.060	0.051	0.070	590,000	32,120	0.0544	0.055	0.055	0.060	0.051	0.070	590,000	0.0544	27.91%
2023-12-05	0	0.043	0.037	0.051	-	-	0	0	-	0.043	0.037	0.051	-	-	0	-	0.00%
2023-12-04	0	0.043	0.040	0.046	-	-	0	0	-	0.043	0.040	0.046	-	-	0	-	0.00%
2023-12-01	0	0.043	0.043	0.046	0.040	0.045	280,000	11,880	0.0424	0.043	0.043	0.046	0.040	0.045	280,000	0.0424	-6.52%
2023-11-30	0	0.046	0.038	0.046	-	-	0	0	-	0.046	0.038	0.046	-	-	0	-	0.00%
2023-11-29	0	0.046	0.044	0.046	-	-	80	3	0.0375	0.046	0.044	0.046	-	-	80	0.0375	0.00%
2023-11-28	0	0.046	0.044	0.046	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	0.00%
2023-11-27	0	0.046	0.044	0.046	-	-	60	2	0.0333	0.046	0.044	0.046	-	-	60	0.0333	0.00%
2023-11-24	0	0.046	0.044	0.046	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	0.00%
2023-11-23	0	0.046	0.044	0.046	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	0.00%
2023-11-22	0	0.046	0.045	0.051	-	-	0	0	-	0.046	0.045	0.051	-	-	0	-	0.00%
2023-11-21	0	0.046	0.044	0.046	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	0.00%
2023-11-20	0	0.046	0.044	0.046	-	-	0	0	-	0.046	0.044	0.046	-	-	0	-	0.00%
2023-11-17	0	0.046	0.044	0.051	-	-	0	0	-	0.046	0.044	0.051	-	-	0	-	0.00%
2023-11-16	0	0.046	0.044	0.051	-	-	0	0	-	0.046	0.044	0.051	-	-	0	-	0.00%
2023-11-15	0	0.046	0.044	0.049	0.046	0.046	20,000	920	0.0460	0.046	0.044	0.049	0.046	0.046	20,000	0.0460	-6.12%
2023-11-14	0	0.049	0.047	0.063	-	-	0	0	-	0.049	0.047	0.063	-	-	0	-	0.00%
2023-11-13	0	0.049	0.048	0.062	-	-	0	0	-	0.049	0.048	0.062	-	-	0	-	0.00%
2023-11-10	0	0.049	0.047	0.060	0.049	0.049	20,000	980	0.0490	0.049	0.047	0.060	0.049	0.049	20,000	0.0490	-20.97%
2023-11-09	0	0.062	0.054	0.062	0.044	0.067	430,000	22,840	0.0531	0.062	0.054	0.062	0.044	0.067	430,000	0.0531	29.17%
2023-11-08	0	0.048	0.046	0.068	-	-	0	0	-	0.048	0.046	0.068	-	-	0	-	0.00%
2023-11-07	0	0.048	0.048	0.068	-	-	0	0	-	0.048	0.048	0.068	-	-	0	-	4.35%
2023-11-06	0	0.046	0.046	0.069	-	-	0	0	-	0.046	0.046	0.069	-	-	0	-	0.00%
2023-11-03	0	0.046	0.046	0.068	-	-	0	0	-	0.046	0.046	0.068	-	-	0	-	0.00%
2023-11-02	0	0.046	0.045	0.050	0.046	0.046	110,000	5,060	0.0460	0.046	0.045	0.050	0.046	0.046	110,000	0.0460	-9.80%
2023-11-01	0	0.051	0.045	0.051	-	-	0	0	-	0.051	0.045	0.051	-	-	0	-	0.00%
2023-10-31	0	0.051	0.045	0.069	-	-	0	0	-	0.051	0.045	0.069	-	-	0	-	0.00%
2023-10-30	0	0.051	0.047	0.069	-	-	0	0	-	0.051	0.047	0.069	-	-	0	-	0.00%
2023-10-27	0	0.051	0.047	0.060	-	-	0	0	-	0.051	0.047	0.060	-	-	0	-	0.00%
2023-10-26	0	0.051	0.047	0.068	-	-	0	0	-	0.051	0.047	0.068	-	-	0	-	0.00%
2023-10-25	0	0.051	0.048	0.068	-	-	0	0	-	0.051	0.048	0.068	-	-	0	-	0.00%
2023-10-24	0	0.051	0.047	0.060	-	-	0	0	-	0.051	0.047	0.060	-	-	0	-	0.00%
2023-10-20	0	0.051	0.047	0.068	-	-	0	0	-	0.051	0.047	0.068	-	-	0	-	0.00%
2023-10-19	0	0.051	0.047	0.080	-	-	0	0	-	0.051	0.047	0.080	-	-	0	-	0.00%
2023-10-18	0	0.051	0.051	0.067	0.048	0.048	15,640	699	0.0447	0.051	0.051	0.067	0.048	0.048	15,640	0.0447	0.00%
2023-10-17	0	0.051	0.047	0.069	-	-	400	17	0.0425	0.051	0.047	0.069	-	-	400	0.0425	0.00%
2023-10-16	0	0.051	0.048	0.069	-	-	0	0	-	0.051	0.048	0.069	-	-	0	-	0.00%
2023-10-13	0	0.051	0.044	0.069	-	-	0	0	-	0.051	0.044	0.069	-	-	0	-	0.00%
2023-10-12	0	0.051	0.044	0.069	-	-	0	0	-	0.051	0.044	0.069	-	-	0	-	0.00%
2023-10-11	0	0.051	0.048	0.069	-	-	80	3	0.0375	0.051	0.048	0.069	-	-	80	0.0375	0.00%
2023-10-10	0	0.051	0.048	0.069	-	-	360	15	0.0417	0.051	0.048	0.069	-	-	360	0.0417	0.00%
2023-10-09	0	0.051	0.048	0.070	-	-	0	0	-	0.051	0.048	0.070	-	-	0	-	0.00%
2023-10-06	0	0.051	0.050	0.054	0.050	0.056	110,000	5,570	0.0506	0.051	0.050	0.054	0.050	0.056	110,000	0.0506	-10.53%
2023-10-05	0	0.057	0.050	0.059	0.052	0.069	70,000	4,160	0.0594	0.057	0.050	0.059	0.052	0.069	70,000	0.0594	21.28%
2023-10-04	0	0.047	0.045	0.055	-	-	0	0	-	0.047	0.045	0.055	-	-	0	-	0.00%
2023-10-03	0	0.047	0.046	0.050	0.046	0.047	670,000	31,480	0.0470	0.047	0.046	0.050	0.046	0.047	670,000	0.0470	0.00%
2023-09-29	0	0.047	0.047	0.048	0.047	0.047	30,000	1,410	0.0470	0.047	0.047	0.048	0.047	0.047	30,000	0.0470	-20.34%
2023-09-28	0	0.059	0.056	0.061	0.057	0.062	770,000	46,370	0.0602	0.059	0.056	0.061	0.057	0.062	770,000	0.0602	3.51%
2023-09-27	0	0.057	0.050	0.057	0.049	0.057	220,000	10,860	0.0494	0.057	0.050	0.057	0.049	0.057	220,000	0.0494	21.28%
2023-09-26	0	0.047	0.047	0.055	0.046	0.055	473,216	23,679	0.0500	0.047	0.047	0.055	0.046	0.055	473,216	0.0500	2.17%
2023-09-25	0	0.046	0.048	0.056	0.045	0.055	300,000	15,000	0.0500	0.046	0.048	0.056	0.045	0.055	300,000	0.0500	2.22%
2023-09-22	0	0.045	0.045	0.054	-	-	0	0	-	0.045	0.045	0.054	-	-	0	-	0.00%
2023-09-21	0	0.045	0.043	0.045	-	-	1,000	43	0.0430	0.045	0.043	0.045	-	-	1,000	0.0430	-18.18%
2023-09-20	0	0.055	0.049	0.055	0.046	0.055	350,160	17,735	0.0506	0.055	0.049	0.055	0.046	0.055	350,160	0.0506	10.00%
2023-09-19	0	0.050	0.050	0.053	0.049	0.053	5,140,800	253,374	0.0493	0.050	0.050	0.053	0.049	0.053	5,140,800	0.0493	2.04%
2023-09-18	0	0.049	0.044	0.052	-	-	0	0	-	0.049	0.044	0.052	-	-	0	-	0.00%
2023-09-15	0	0.049	0.048	0.049	0.047	0.049	190,000	9,030	0.0475	0.049	0.048	0.049	0.047	0.049	190,000	0.0475	11.36%
2023-09-14	0	0.044	0.043	0.048	0.040	0.045	1,250,000	53,230	0.0426	0.044	0.043	0.048	0.040	0.045	1,250,000	0.0426	10.00%
2023-09-13	0	0.040	0.040	0.044	0.040	0.041	220,000	9,070	0.0412	0.040	0.040	0.044	0.040	0.041	220,000	0.0412	-13.04%
2023-09-12	0	0.046	0.040	0.046	0.046	0.048	100,000	4,680	0.0468	0.046	0.040	0.046	0.046	0.048	100,000	0.0468	-4.17%
2023-09-11	0	0.048	0.045	0.049	0.048	0.048	372,000	17,866	0.0480	0.048	0.045	0.049	0.048	0.048	372,000	0.0480	9.09%
2023-09-07	0	0.044	0.041	0.045	0.041	0.048	790,000	35,020	0.0443	0.044	0.041	0.045	0.041	0.048	790,000	0.0443	2.33%
2023-09-06	0	0.043	0.040	0.043	0.040	0.043	710,256	29,819	0.0420	0.043	0.040	0.043	0.040	0.043	710,256	0.0420	-6.52%
2023-09-05	0	0.046	0.042	0.046	0.043	0.049	1,080,000	49,140	0.0455	0.046	0.042	0.046	0.043	0.049	1,080,000	0.0455	2.22%
2023-09-04	0	0.045	0.040	0.045	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	0.00%
2023-08-31	0	0.045	0.043	0.045	0.040	0.047	1,272,624	53,924	0.0424	0.045	0.043	0.045	0.040	0.047	1,272,624	0.0424	-11.76%
2023-08-30	0	0.051	0.050	0.055	0.041	0.051	570,000	24,950	0.0438	0.051	0.050	0.055	0.041	0.051	570,000	0.0438	8.51%
2023-08-29	0	0.047	0.046	0.048	0.046	0.059	136,000	6,602	0.0485	0.047	0.046	0.048	0.046	0.059	136,000	0.0485	0.00%
2023-08-28	0	0.047	0.043	0.047	-	-	0	0	-	0.047	0.043	0.047	-	-	0	-	-4.08%
2023-08-25	0	0.049	0.044	0.049	0.052	0.052	10,000	520	0.0520	0.049	0.044	0.049	0.052	0.052	10,000	0.0520	4.26%
2023-08-24	0	0.047	0.037	0.047	0.047	0.048	20,000	950	0.0475	0.047	0.037	0.047	0.047	0.048	20,000	0.0475	4.44%
2023-08-23	0	0.045	0.037	0.045	0.045	0.045	100,000	4,500	0.0450	0.045	0.037	0.045	0.045	0.045	100,000	0.0450	4.65%
2023-08-22	0	0.043	0.038	0.043	0.043	0.043	30,000	1,290	0.0430	0.043	0.038	0.043	0.043	0.043	30,000	0.0430	-2.27%
2023-08-21	0	0.044	0.035	0.044	0.038	0.049	60,000	2,630	0.0438	0.044	0.035	0.044	0.038	0.049	60,000	0.0438	-2.22%
2023-08-18	0	0.045	0.043	0.047	0.044	0.047	60,000	2,680	0.0447	0.045	0.043	0.047	0.044	0.047	60,000	0.0447	-15.09%
2023-08-17	0	0.053	0.047	0.053	-	-	0	0	-	0.053	0.047	0.053	-	-	0	-	0.00%
2023-08-16	0	0.053	0.047	0.053	-	-	0	0	-	0.053	0.047	0.053	-	-	0	-	0.00%
2023-08-15	0	0.053	0.049	0.054	-	-	0	0	-	0.053	0.049	0.054	-	-	0	-	0.00%
2023-08-14	0	0.053	0.049	0.053	0.050	0.053	250,000	12,590	0.0504	0.053	0.049	0.053	0.050	0.053	250,000	0.0504	-3.64%
2023-08-11	0	0.055	0.054	0.055	-	-	0	0	-	0.055	0.054	0.055	-	-	0	-	0.00%
2023-08-10	0	0.055	0.053	0.055	0.052	0.060	1,380,000	78,370	0.0568	0.055	0.053	0.055	0.052	0.060	1,380,000	0.0568	3.77%
2023-08-09	0	0.053	0.053	0.055	0.053	0.055	112,000	5,998	0.0536	0.053	0.053	0.055	0.053	0.055	112,000	0.0536	-8.62%
2023-08-08	0	0.058	0.054	0.058	0.057	0.059	50,200	2,889	0.0575	0.058	0.054	0.058	0.057	0.059	50,200	0.0575	1.75%
2023-08-07	0	0.057	0.056	0.057	-	-	0	0	-	0.057	0.056	0.057	-	-	0	-	-6.56%
2023-08-04	0	0.061	0.053	0.061	0.053	0.061	70,040	3,802	0.0543	0.061	0.053	0.061	0.053	0.061	70,040	0.0543	5.17%
2023-08-03	0	0.058	0.054	0.058	-	-	0	0	-	0.058	0.054	0.058	-	-	0	-	0.00%
2023-08-02	0	0.058	0.055	0.058	0.059	0.059	50,000	2,950	0.0590	0.058	0.055	0.058	0.059	0.059	50,000	0.0590	-1.69%
2023-08-01	0	0.059	0.055	0.059	0.059	0.059	10,000	590	0.0590	0.059	0.055	0.059	0.059	0.059	10,000	0.0590	3.51%
2023-07-31	0	0.057	0.054	0.057	0.053	0.058	164,000	9,252	0.0564	0.057	0.054	0.057	0.053	0.058	164,000	0.0564	-1.72%
2023-07-28	0	0.058	0.053	0.058	0.062	0.062	10,000	620	0.0620	0.058	0.053	0.058	0.062	0.062	10,000	0.0620	0.00%
2023-07-27	0	0.058	0.054	0.058	0.059	0.061	110,000	6,510	0.0592	0.058	0.054	0.058	0.059	0.061	110,000	0.0592	1.75%
2023-07-26	0	0.057	0.053	0.057	0.066	0.066	10,000	660	0.0660	0.057	0.053	0.057	0.066	0.066	10,000	0.0660	-13.64%
2023-07-25	0	0.066	0.053	0.066	0.052	0.071	160,000	8,740	0.0546	0.066	0.053	0.066	0.052	0.071	160,000	0.0546	15.79%
2023-07-24	0	0.057	0.054	0.057	-	-	40	1	0.0250	0.057	0.054	0.057	-	-	40	0.0250	0.00%
2023-07-21	0	0.057	0.051	0.057	0.054	0.057	230,000	12,640	0.0550	0.057	0.051	0.057	0.054	0.057	230,000	0.0550	3.64%
2023-07-20	0	0.055	0.052	0.055	0.055	0.056	30,000	1,660	0.0553	0.055	0.052	0.055	0.055	0.056	30,000	0.0553	0.00%
2023-07-19	0	0.055	0.051	0.055	0.050	0.055	300,000	16,350	0.0545	0.055	0.051	0.055	0.050	0.055	300,000	0.0545	1.85%
2023-07-18	0	0.054	0.052	0.053	0.055	0.055	370,000	20,350	0.0550	0.054	0.052	0.053	0.055	0.055	370,000	0.0550	-1.82%
2023-07-14	0	0.055	0.055	0.059	-	-	0	0	-	0.055	0.055	0.059	-	-	0	-	0.00%
2023-07-13	0	0.055	0.055	0.059	0.055	0.055	50,000	2,750	0.0550	0.055	0.055	0.059	0.055	0.055	50,000	0.0550	-1.79%
2023-07-12	0	0.056	0.056	0.059	-	-	0	0	-	0.056	0.056	0.059	-	-	0	-	0.00%
2023-07-11	0	0.056	0.055	0.056	-	-	0	0	-	0.056	0.055	0.056	-	-	0	-	0.00%
2023-07-10	0	0.056	0.056	0.059	-	-	0	0	-	0.056	0.056	0.059	-	-	0	-	0.00%
2023-07-07	0	0.056	0.055	0.058	0.056	0.056	150,000	8,400	0.0560	0.056	0.055	0.058	0.056	0.056	150,000	0.0560	-8.20%
2023-07-06	0	0.061	0.057	0.061	0.061	0.061	10,000	610	0.0610	0.061	0.057	0.061	0.061	0.061	10,000	0.0610	10.91%
2023-07-05	0	0.055	0.055	0.058	0.055	0.056	50,000	2,760	0.0552	0.055	0.055	0.058	0.055	0.056	50,000	0.0552	-6.78%
2023-07-04	0	0.059	0.055	0.060	-	-	0	0	-	0.059	0.055	0.060	-	-	0	-	0.00%
2023-07-03	0	0.059	0.055	0.060	-	-	0	0	-	0.059	0.055	0.060	-	-	0	-	0.00%
2023-06-30	0	0.059	0.055	0.060	-	-	0	0	-	0.059	0.055	0.060	-	-	0	-	0.00%
2023-06-29	0	0.059	0.056	0.060	-	-	0	0	-	0.059	0.056	0.060	-	-	0	-	0.00%
2023-06-28	0	0.059	0.056	0.059	-	-	0	0	-	0.059	0.056	0.059	-	-	0	-	0.00%
2023-06-27	0	0.059	0.056	0.061	-	-	0	0	-	0.059	0.056	0.061	-	-	0	-	0.00%
2023-06-26	0	0.059	0.055	0.059	0.060	0.061	94,000	5,654	0.0601	0.059	0.055	0.059	0.060	0.061	94,000	0.0601	-1.67%
2023-06-23	0	0.060	0.055	0.060	-	-	0	0	-	0.060	0.055	0.060	-	-	0	-	0.00%
2023-06-21	0	0.060	0.055	0.060	0.060	0.062	60,600	3,650	0.0602	0.060	0.055	0.060	0.060	0.062	60,600	0.0602	9.09%
2023-06-20	0	0.055	0.055	0.057	0.055	0.055	330,000	18,150	0.0550	0.055	0.055	0.057	0.055	0.055	330,000	0.0550	-3.51%
2023-06-19	0	0.057	0.057	0.059	0.056	0.061	590,000	33,820	0.0573	0.057	0.057	0.059	0.056	0.061	590,000	0.0573	-13.64%
2023-06-16	0	0.066	0.061	0.066	0.059	0.078	900,000	59,440	0.0660	0.066	0.061	0.066	0.059	0.078	900,000	0.0660	0.00%
2023-06-15	0	0.066	0.062	0.068	0.066	0.070	130,000	9,060	0.0697	0.066	0.062	0.068	0.066	0.070	130,000	0.0697	1.54%
2023-06-14	0	0.065	0.061	0.068	0.052	0.072	2,050,000	126,790	0.0618	0.065	0.061	0.068	0.052	0.072	2,050,000	0.0618	18.18%
2023-06-13	0	0.055	0.048	0.056	0.055	0.062	1,000,000	56,350	0.0564	0.055	0.048	0.056	0.055	0.062	1,000,000	0.0564	0.00%
2023-06-12	0	0.055	0.055	0.058	0.055	0.056	35,000	1,910	0.0546	0.055	0.055	0.058	0.055	0.056	35,000	0.0546	-9.84%
2023-06-09	0	0.061	0.056	0.064	0.061	0.061	20,000	1,220	0.0610	0.061	0.056	0.064	0.061	0.061	20,000	0.0610	10.91%
2023-06-08	0	0.055	0.055	0.063	0.055	0.056	30,000	1,660	0.0553	0.055	0.055	0.063	0.055	0.056	30,000	0.0553	-12.70%
2023-06-07	0	0.063	0.063	0.064	0.056	0.058	30,000	1,700	0.0567	0.063	0.063	0.064	0.056	0.058	30,000	0.0567	-3.08%
2023-06-06	0	0.065	0.056	0.065	-	-	0	0	-	0.065	0.056	0.065	-	-	0	-	0.00%
2023-06-05	0	0.065	0.061	0.065	0.055	0.065	180,000	10,270	0.0571	0.065	0.061	0.065	0.055	0.065	180,000	0.0571	0.00%
2023-06-02	0	0.065	0.059	0.065	0.055	0.065	412,000	24,020	0.0583	0.065	0.059	0.065	0.055	0.065	412,000	0.0583	3.17%
2023-06-01	0	0.063	0.055	0.065	-	-	0	0	-	0.063	0.055	0.065	-	-	0	-	0.00%
2023-05-31	0	0.063	0.055	0.066	-	-	0	0	-	0.063	0.055	0.066	-	-	0	-	0.00%
2023-05-30	0	0.063	0.050	0.065	-	-	0	0	-	0.063	0.050	0.065	-	-	0	-	0.00%
2023-05-29	0	0.063	0.052	0.063	0.058	0.067	200,000	11,740	0.0587	0.063	0.052	0.063	0.058	0.067	200,000	0.0587	5.00%
2023-05-25	0	0.060	0.055	0.070	-	-	0	0	-	0.060	0.055	0.070	-	-	0	-	0.00%
2023-05-24	0	0.060	0.055	0.070	-	-	0	0	-	0.060	0.055	0.070	-	-	0	-	0.00%
2023-05-23	0	0.060	0.052	0.072	0.060	0.061	200,000	12,130	0.0607	0.060	0.052	0.072	0.060	0.061	200,000	0.0607	-3.23%
2023-05-22	0	0.062	0.056	0.070	-	-	0	0	-	0.062	0.056	0.070	-	-	0	-	0.00%
2023-05-19	0	0.062	0.054	0.062	0.062	0.062	20,000	1,240	0.0620	0.062	0.054	0.062	0.062	0.062	20,000	0.0620	3.33%
2023-05-18	0	0.060	0.060	0.065	0.058	0.069	130,000	8,750	0.0673	0.060	0.060	0.065	0.058	0.069	130,000	0.0673	-13.04%
2023-05-17	0	0.069	0.055	0.069	0.069	0.069	20,000	1,380	0.0690	0.069	0.055	0.069	0.069	0.069	20,000	0.0690	11.29%
2023-05-16	0	0.062	0.062	0.069	0.060	0.060	40,720	2,436	0.0598	0.062	0.062	0.069	0.060	0.060	40,720	0.0598	-11.43%
2023-05-15	0	0.070	0.060	0.070	-	-	0	0	-	0.070	0.060	0.070	-	-	0	-	0.00%
2023-05-12	0	0.070	0.060	0.070	-	-	0	0	-	0.070	0.060	0.070	-	-	0	-	0.00%
2023-05-11	0	0.070	0.060	0.070	0.069	0.070	76,000	5,316	0.0699	0.070	0.060	0.070	0.069	0.070	76,000	0.0699	12.90%
2023-05-10	0	0.062	0.060	0.072	-	-	176	9	0.0511	0.062	0.060	0.072	-	-	176	0.0511	0.00%
2023-05-09	0	0.062	0.062	0.072	0.062	0.062	180,000	11,160	0.0620	0.062	0.062	0.072	0.062	0.062	180,000	0.0620	-4.62%
2023-05-08	0	0.065	0.060	0.073	-	-	20,000	1,460	0.0730	0.065	0.060	0.073	-	-	20,000	0.0730	0.00%
2023-05-05	0	0.065	0.059	0.073	0.065	0.065	30,000	1,950	0.0650	0.065	0.059	0.073	0.065	0.065	30,000	0.0650	-9.72%
2023-05-04	0	0.072	0.065	0.073	-	-	0	0	-	0.072	0.065	0.073	-	-	0	-	0.00%
2023-05-03	0	0.072	0.065	0.073	-	-	0	0	-	0.072	0.065	0.073	-	-	0	-	0.00%
2023-05-02	0	0.072	0.064	0.073	0.072	0.072	41,200	2,950	0.0716	0.072	0.064	0.073	0.072	0.072	41,200	0.0716	7.46%
2023-04-28	0	0.067	0.067	0.073	0.067	0.067	16,000	1,066	0.0666	0.067	0.067	0.073	0.067	0.067	16,000	0.0666	3.08%
2023-04-27	0	0.065	0.065	0.073	0.064	0.064	14,640	913	0.0624	0.065	0.065	0.073	0.064	0.064	14,640	0.0624	-1.52%
2023-04-26	0	0.066	0.064	0.073	-	-	0	0	-	0.066	0.064	0.073	-	-	0	-	0.00%
2023-04-25	0	0.066	0.064	0.073	-	-	0	0	-	0.066	0.064	0.073	-	-	0	-	0.00%
2023-04-24	0	0.066	0.064	0.073	0.066	0.066	150,000	9,900	0.0660	0.066	0.064	0.073	0.066	0.066	150,000	0.0660	-1.49%
2023-04-21	0	0.067	0.066	0.071	-	-	1,000	55	0.0550	0.067	0.066	0.071	-	-	1,000	0.0550	0.00%
2023-04-20	0	0.067	0.065	0.072	-	-	2,400	144	0.0600	0.067	0.065	0.072	-	-	2,400	0.0600	0.00%
2023-04-19	0	0.067	0.066	0.072	-	-	0	0	-	0.067	0.066	0.072	-	-	0	-	0.00%
2023-04-18	0	0.067	0.066	0.072	-	-	144	8	0.0556	0.067	0.066	0.072	-	-	144	0.0556	0.00%
2023-04-17	0	0.067	0.066	0.072	-	-	2,000	120	0.0600	0.067	0.066	0.072	-	-	2,000	0.0600	0.00%
2023-04-14	0	0.067	0.067	0.072	0.067	0.067	110,000	7,370	0.0670	0.067	0.067	0.072	0.067	0.067	110,000	0.0670	0.00%
2023-04-13	0	0.067	0.066	0.072	-	-	20,000	1,460	0.0730	0.067	0.066	0.072	-	-	20,000	0.0730	0.00%
2023-04-12	0	0.067	0.066	0.070	0.066	0.067	90,000	6,010	0.0668	0.067	0.066	0.070	0.066	0.067	90,000	0.0668	-6.94%
2023-04-11	0	0.072	0.065	0.073	0.072	0.072	20,000	1,440	0.0720	0.072	0.065	0.073	0.072	0.072	20,000	0.0720	-1.37%
2023-04-06	0	0.073	0.066	0.074	0.073	0.074	100,000	7,310	0.0731	0.073	0.066	0.074	0.073	0.074	100,000	0.0731	-3.95%
2023-04-04	0	0.076	0.066	0.076	-	-	20,000	1,520	0.0760	0.076	0.066	0.076	-	-	20,000	0.0760	0.00%
2023-04-03	0	0.076	0.063	0.076	0.070	0.078	120,000	8,560	0.0713	0.076	0.063	0.076	0.070	0.078	120,000	0.0713	7.04%
2023-03-31	0	0.071	0.067	0.076	0.071	0.078	320,000	23,740	0.0742	0.071	0.067	0.076	0.071	0.078	320,000	0.0742	-10.13%
2023-03-30	0	0.079	0.076	0.079	0.072	0.080	930,000	67,970	0.0731	0.079	0.076	0.079	0.072	0.080	930,000	0.0731	-10.23%
2023-03-29	0	0.088	0.074	0.098	-	-	0	0	-	0.088	0.074	0.098	-	-	0	-	0.00%
2023-03-28	0	0.088	0.082	0.102	-	-	0	0	-	0.088	0.082	0.102	-	-	0	-	0.00%
2023-03-27	0	0.088	0.074	0.102	-	-	0	0	-	0.088	0.074	0.102	-	-	0	-	0.00%
2023-03-24	0	0.088	0.085	0.088	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	0.00%
2023-03-23	0	0.088	0.085	0.088	-	-	0	0	-	0.088	0.085	0.088	-	-	0	-	0.00%
2023-03-22	0	0.088	0.088	0.101	-	-	0	0	-	0.088	0.088	0.101	-	-	0	-	0.00%
2023-03-21	0	0.088	0.088	0.092	0.086	0.088	570,000	50,010	0.0877	0.088	0.088	0.092	0.086	0.088	570,000	0.0877	1.15%
2023-03-20	0	0.087	0.087	0.094	0.087	0.089	120,000	10,570	0.0881	0.087	0.087	0.094	0.087	0.089	120,000	0.0881	-8.42%
2023-03-17	0	0.095	0.087	0.095	0.094	0.095	160,000	15,110	0.0944	0.095	0.087	0.095	0.094	0.095	160,000	0.0944	-5.00%
2023-03-16	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	0.00%
2023-03-15	0	0.100	0.094	0.100	0.101	0.101	100,240	10,120	0.1010	0.100	0.094	0.100	0.101	0.101	100,240	0.1010	-0.99%
2023-03-14	0	0.101	0.095	0.101	-	-	240	21	0.0875	0.101	0.095	0.101	-	-	240	0.0875	-0.98%
2023-03-13	0	0.102	0.095	0.102	0.103	0.103	70,000	7,210	0.1030	0.102	0.095	0.102	0.103	0.103	70,000	0.1030	-0.97%
2023-03-10	0	0.103	0.099	0.103	0.094	0.108	130,000	13,230	0.1018	0.103	0.099	0.103	0.094	0.108	130,000	0.1018	0.00%
2023-03-09	0	0.103	0.096	0.103	0.088	0.105	270,560	27,340	0.1010	0.103	0.096	0.103	0.088	0.105	270,560	0.1010	3.00%
2023-03-08	0	0.100	0.100	0.110	0.100	0.100	11,752	1,164	0.0990	0.100	0.100	0.110	0.100	0.100	11,752	0.0990	-9.09%
2023-03-07	0	0.110	0.096	0.110	0.104	0.111	540,000	58,160	0.1077	0.110	0.096	0.110	0.104	0.111	540,000	0.1077	4.76%
2023-03-06	0	0.105	0.105	0.110	0.105	0.110	426,000	44,750	0.1050	0.105	0.105	0.110	0.105	0.110	426,000	0.1050	0.00%
2023-03-03	0	0.105	0.105	0.110	0.103	0.114	18,500,000	1,924,100	0.1040	0.105	0.105	0.110	0.103	0.114	18,500,000	0.1040	-7.08%
2023-03-02	0	0.113	0.113	0.115	0.102	0.127	32,070,180	3,338,956	0.1041	0.113	0.113	0.115	0.102	0.127	32,070,180	0.1041	9.71%
2023-03-01	0	0.103	0.103	0.107	0.103	0.103	11,080,000	1,141,240	0.1030	0.103	0.103	0.107	0.103	0.103	11,080,000	0.1030	0.00%
2023-02-28	0	0.103	0.100	0.103	0.101	0.105	53,940,000	5,537,000	0.1027	0.103	0.100	0.103	0.101	0.105	53,940,000	0.1027	6.19%
2023-02-27	0	0.097	0.097	0.102	0.097	0.097	160,000	15,520	0.0970	0.097	0.097	0.102	0.097	0.097	160,000	0.0970	0.00%
2023-02-24	0	0.097	0.097	0.103	0.083	0.095	1,622,080	144,316	0.0890	0.097	0.097	0.103	0.083	0.095	1,622,080	0.0890	0.00%
2023-02-23	0	0.097	0.085	0.097	0.097	0.097	250,400	24,282	0.0970	0.097	0.085	0.097	0.097	0.097	250,400	0.0970	0.00%
2023-02-22	0	0.097	0.088	0.100	0.097	0.101	250,000	24,850	0.0994	0.097	0.088	0.100	0.097	0.101	250,000	0.0994	-3.96%
2023-02-21	0	0.101	0.096	0.101	0.102	0.102	150,000	15,300	0.1020	0.101	0.096	0.101	0.102	0.102	150,000	0.1020	-0.98%
2023-02-20	0	0.102	0.097	0.109	-	-	180	16	0.0889	0.102	0.097	0.109	-	-	180	0.0889	0.00%
2023-02-17	0	0.102	0.097	0.110	-	-	0	0	-	0.102	0.097	0.110	-	-	0	-	0.00%
2023-02-16	0	0.102	0.098	0.102	0.102	0.103	8,160,160	832,674	0.1020	0.102	0.098	0.102	0.102	0.103	8,160,160	0.1020	0.00%
2023-02-15	0	0.102	0.100	0.102	0.100	0.104	10,660,000	1,090,620	0.1023	0.102	0.100	0.102	0.100	0.104	10,660,000	0.1023	-0.97%
2023-02-14	0	0.103	0.100	0.103	0.098	0.104	12,614,000	1,299,240	0.1030	0.103	0.100	0.103	0.098	0.104	12,614,000	0.1030	-2.83%
2023-02-13	0	0.106	0.106	0.113	0.105	0.105	120,000	12,600	0.1050	0.106	0.106	0.113	0.105	0.105	120,000	0.1050	-1.85%
2023-02-10	0	0.108	0.108	0.114	0.105	0.111	1,610,000	174,680	0.1085	0.108	0.108	0.114	0.105	0.111	1,610,000	0.1085	0.00%
2023-02-09	0	0.108	0.108	0.125	0.105	0.117	2,443,800	271,153	0.1110	0.108	0.108	0.125	0.105	0.117	2,443,800	0.1110	3.85%
2023-02-08	0	0.104	0.107	0.110	0.096	0.104	510,000	49,160	0.0964	0.104	0.107	0.110	0.096	0.104	510,000	0.0964	0.97%
2023-02-07	0	0.103	0.102	0.103	0.102	0.104	29,980,000	3,097,540	0.1033	0.103	0.102	0.103	0.102	0.104	29,980,000	0.1033	-0.96%
2023-02-06	0	0.104	0.103	0.104	0.103	0.119	15,180,000	1,584,670	0.1044	0.104	0.103	0.104	0.103	0.119	15,180,000	0.1044	-11.86%
2023-02-03	0	0.118	0.105	0.118	0.105	0.120	800,120	87,442	0.1093	0.118	0.105	0.118	0.105	0.120	800,120	0.1093	3.51%
2023-02-02	0	0.114	0.114	0.116	0.105	0.118	880,040	98,074	0.1114	0.114	0.114	0.116	0.105	0.118	880,040	0.1114	-10.94%
2023-02-01	0	0.128	0.111	0.144	-	-	600	60	0.1000	0.128	0.111	0.144	-	-	600	0.1000	0.00%
2023-01-31	0	0.128	0.128	0.145	0.128	0.128	50,000	6,400	0.1280	0.128	0.128	0.145	0.128	0.128	50,000	0.1280	-11.11%
2023-01-30	0	0.144	-	0.145	-	-	0	0	-	0.144	-	0.145	-	-	0	-	-0.69%
2023-01-27	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2023-01-26	0	0.145	0.125	0.145	0.125	0.145	150,000	19,450	0.1297	0.145	0.125	0.145	0.125	0.145	150,000	0.1297	1.40%
2023-01-20	0	0.143	0.100	0.143	-	-	0	0	-	0.143	0.100	0.143	-	-	0	-	-1.38%
2023-01-19	0	0.145	0.123	0.145	-	-	40	5	0.1250	0.145	0.123	0.145	-	-	40	0.1250	0.00%
2023-01-18	0	0.145	0.121	0.145	-	-	1,200	144	0.1200	0.145	0.121	0.145	-	-	1,200	0.1200	-3.33%
2023-01-17	0	0.150	0.107	0.150	-	-	0	0	-	0.150	0.107	0.150	-	-	0	-	-3.23%
2023-01-16	0	0.155	0.135	0.155	0.136	0.155	692,640	98,336	0.1420	0.155	0.135	0.155	0.136	0.155	692,640	0.1420	0.00%
2023-01-13	0	0.155	0.122	0.173	0.134	0.150	282,000	39,980	0.1418	0.155	0.122	0.173	0.134	0.150	282,000	0.1418	14.81%
2023-01-12	0	0.135	0.124	0.135	0.122	0.135	290,440	36,875	0.1270	0.135	0.124	0.135	0.122	0.135	290,440	0.1270	4.65%
2023-01-11	0	0.129	0.122	0.129	0.106	0.130	377,920	42,579	0.1127	0.129	0.122	0.129	0.106	0.130	377,920	0.1127	10.26%
2023-01-10	0	0.117	0.104	0.117	0.103	0.118	130,000	14,220	0.1094	0.117	0.104	0.117	0.103	0.118	130,000	0.1094	-0.85%
2023-01-09	0	0.118	0.102	0.118	0.100	0.118	285,200	30,062	0.1054	0.118	0.102	0.118	0.100	0.118	285,200	0.1054	9.26%
2023-01-06	0	0.108	0.097	0.108	0.109	0.109	21,200	2,296	0.1083	0.108	0.097	0.108	0.109	0.109	21,200	0.1083	1.89%
2023-01-05	0	0.106	0.101	0.106	0.093	0.118	122,064	12,787	0.1048	0.106	0.101	0.106	0.093	0.118	122,064	0.1048	1.92%
2023-01-04	0	0.104	0.100	0.110	0.098	0.115	61,200	6,348	0.1037	0.104	0.100	0.110	0.098	0.115	61,200	0.1037	-9.57%
2023-01-03	0	0.115	0.100	0.115	-	-	0	0	-	0.115	0.100	0.115	-	-	0	-	-14.81%
2022-12-30	0	0.135	0.105	0.135	0.115	0.135	160,000	19,100	0.1194	0.135	0.105	0.135	0.115	0.135	160,000	0.1194	12.50%
2022-12-29	0	0.120	0.110	0.120	0.120	0.124	150,000	18,280	0.1219	0.120	0.110	0.120	0.120	0.124	150,000	0.1219	0.00%
2022-12-28	0	0.120	0.108	0.120	0.106	0.120	430,080	45,727	0.1063	0.120	0.108	0.120	0.106	0.120	430,080	0.1063	13.21%
2022-12-23	0	0.106	0.095	0.108	0.072	0.106	332,000	33,636	0.1013	0.106	0.095	0.108	0.072	0.106	332,000	0.1013	3.92%
2022-12-22	0	0.102	0.090	0.102	-	-	0	0	-	0.102	0.090	0.102	-	-	0	-	0.00%
2022-12-21	0	0.102	0.093	0.102	0.091	0.102	100,000	9,330	0.0933	0.102	0.093	0.102	0.091	0.102	100,000	0.0933	8.51%
2022-12-20	0	0.094	0.092	0.096	0.092	0.094	80,000	7,420	0.0928	0.094	0.092	0.096	0.092	0.094	80,000	0.0928	-7.84%
2022-12-19	0	0.102	0.093	0.102	-	-	0	0	-	0.102	0.093	0.102	-	-	0	-	0.00%
2022-12-16	0	0.102	0.094	0.102	0.102	0.104	176,000	17,920	0.1018	0.102	0.094	0.102	0.102	0.104	176,000	0.1018	8.51%
2022-12-15	0	0.094	0.093	0.098	0.093	0.106	23,000	2,257	0.0981	0.094	0.093	0.098	0.093	0.106	23,000	0.0981	-6.00%
2022-12-14	0	0.100	0.094	0.101	0.102	0.105	60,000	6,150	0.1025	0.100	0.094	0.101	0.102	0.105	60,000	0.1025	5.26%
2022-12-13	0	0.095	0.095	0.105	0.091	0.091	10,000	910	0.0910	0.095	0.095	0.105	0.091	0.091	10,000	0.0910	-2.06%
2022-12-12	0	0.097	0.097	0.101	0.092	0.092	10,000	920	0.0920	0.097	0.097	0.101	0.092	0.092	10,000	0.0920	0.00%
2022-12-09	0	0.097	0.097	0.100	0.092	0.097	50,000	4,800	0.0960	0.097	0.097	0.100	0.092	0.097	50,000	0.0960	2.11%
2022-12-08	0	0.095	0.093	0.106	0.091	0.100	922,400	91,574	0.0993	0.095	0.093	0.106	0.091	0.100	922,400	0.0993	-5.00%
2022-12-07	0	0.100	0.095	0.106	0.096	0.100	670,000	66,480	0.0992	0.100	0.095	0.106	0.096	0.100	670,000	0.0992	0.00%
2022-12-06	0	0.100	0.096	0.100	0.100	0.100	10,000	1,000	0.1000	0.100	0.096	0.100	0.100	0.100	10,000	0.1000	0.00%
2022-12-05	0	0.100	0.096	0.106	-	-	20,000	1,980	0.0990	0.100	0.096	0.106	-	-	20,000	0.0990	0.00%
2022-12-02	0	0.100	0.100	0.106	-	-	0	0	-	0.100	0.100	0.106	-	-	0	-	1.01%
2022-12-01	0	0.099	0.099	0.107	-	-	0	0	-	0.099	0.099	0.107	-	-	0	-	0.00%
2022-11-30	0	0.099	0.099	0.106	0.099	0.099	100,000	9,900	0.0990	0.099	0.099	0.106	0.099	0.099	100,000	0.0990	0.00%
2022-11-29	0	0.099	0.097	0.106	0.099	0.099	60,080	5,947	0.0990	0.099	0.097	0.106	0.099	0.099	60,080	0.0990	-1.00%
2022-11-28	0	0.100	0.100	0.107	0.099	0.099	20,000	1,980	0.0990	0.100	0.100	0.107	0.099	0.099	20,000	0.0990	-8.26%
2022-11-25	0	0.109	0.100	0.109	0.109	0.109	110,000	11,990	0.1090	0.109	0.100	0.109	0.109	0.109	110,000	0.1090	1.87%
2022-11-24	0	0.107	0.096	0.108	0.107	0.107	20,000	2,140	0.1070	0.107	0.096	0.108	0.107	0.107	20,000	0.1070	-1.83%
2022-11-23	0	0.109	0.100	0.110	0.103	0.109	110,000	11,390	0.1035	0.109	0.100	0.110	0.103	0.109	110,000	0.1035	0.00%
2022-11-22	0	0.109	0.099	0.109	0.109	0.109	10,000	1,090	0.1090	0.109	0.099	0.109	0.109	0.109	10,000	0.1090	10.10%
2022-11-21	0	0.099	0.099	0.104	0.095	0.108	630,000	64,700	0.1027	0.099	0.099	0.104	0.095	0.108	630,000	0.1027	-1.00%
2022-11-18	0	0.100	0.100	0.107	0.100	0.107	538,336	55,571	0.1032	0.100	0.100	0.107	0.100	0.107	538,336	0.1032	-7.41%
2022-11-17	0	0.108	0.095	0.108	-	-	2,000	218	0.1090	0.108	0.095	0.108	-	-	2,000	0.1090	0.00%
2022-11-16	0	0.108	0.096	0.108	0.095	0.109	170,000	18,180	0.1069	0.108	0.096	0.108	0.095	0.109	170,000	0.1069	0.93%
2022-11-15	0	0.107	0.101	0.107	0.093	0.109	150,400	14,486	0.0963	0.107	0.101	0.107	0.093	0.109	150,400	0.0963	10.31%
2022-11-14	0	0.097	0.093	0.099	0.097	0.098	34,040	3,225	0.0947	0.097	0.093	0.099	0.097	0.098	34,040	0.0947	-4.90%
2022-11-11	0	0.102	0.099	0.103	-	-	50,000	4,770	0.0954	0.102	0.099	0.103	-	-	50,000	0.0954	-4.67%
2022-11-10	0	0.107	0.097	0.107	0.096	0.107	140,000	14,030	0.1002	0.107	0.097	0.107	0.096	0.107	140,000	0.1002	0.00%
2022-11-09	0	0.107	0.096	0.107	0.107	0.107	10,016	1,071	0.1069	0.107	0.096	0.107	0.107	0.107	10,016	0.1069	0.00%
2022-11-08	0	0.107	0.100	0.107	-	-	0	0	-	0.107	0.100	0.107	-	-	0	-	0.00%
2022-11-07	0	0.107	0.101	0.107	-	-	0	0	-	0.107	0.101	0.107	-	-	0	-	0.00%
2022-11-04	0	0.107	0.100	0.107	0.100	0.107	510,000	52,440	0.1028	0.107	0.100	0.107	0.100	0.107	510,000	0.1028	4.90%
2022-11-03	0	0.102	0.102	0.104	-	-	0	0	-	0.102	0.102	0.104	-	-	0	-	0.00%
2022-11-02	0	0.102	0.102	0.104	0.100	0.100	90,000	9,090	0.1010	0.102	0.102	0.104	0.100	0.100	90,000	0.1010	-1.92%
2022-11-01	0	0.104	0.103	0.105	0.097	0.104	210,200	21,349	0.1016	0.104	0.103	0.105	0.097	0.104	210,200	0.1016	-0.95%
2022-10-31	0	0.105	0.101	0.113	0.091	0.105	632,000	65,360	0.1034	0.105	0.101	0.113	0.091	0.105	632,000	0.1034	-7.08%
2022-10-28	0	0.113	0.092	0.113	0.102	0.113	100,000	10,410	0.1041	0.113	0.092	0.113	0.102	0.113	100,000	0.1041	1.80%
2022-10-27	0	0.111	0.102	0.113	0.111	0.111	110,000	12,210	0.1110	0.111	0.102	0.113	0.111	0.111	110,000	0.1110	0.91%
2022-10-26	0	0.110	0.102	0.113	0.110	0.110	180,000	19,800	0.1100	0.110	0.102	0.113	0.110	0.110	180,000	0.1100	0.00%
2022-10-25	0	0.110	0.102	0.111	0.102	0.110	28,040	2,938	0.1048	0.110	0.102	0.111	0.102	0.110	28,040	0.1048	-4.35%
2022-10-24	0	0.115	0.102	0.120	-	-	0	0	-	0.115	0.102	0.120	-	-	0	-	0.00%
2022-10-21	0	0.115	0.102	0.120	0.115	0.115	6,000,000	690,000	0.1150	0.115	0.102	0.120	0.115	0.115	6,000,000	0.1150	0.00%
2022-10-20	0	0.115	0.102	0.120	-	-	0	0	-	0.115	0.102	0.120	-	-	0	-	0.00%
2022-10-19	0	0.115	0.102	0.120	0.100	0.116	150,000	15,550	0.1037	0.115	0.102	0.120	0.100	0.116	150,000	0.1037	4.55%
2022-10-18	0	0.110	0.103	0.119	-	-	40	3	0.0750	0.110	0.103	0.119	-	-	40	0.0750	0.00%
2022-10-17	0	0.110	0.102	0.115	0.110	0.110	200,000	22,000	0.1100	0.110	0.102	0.115	0.110	0.110	200,000	0.1100	0.00%
2022-10-14	0	0.110	0.103	0.110	0.103	0.110	30,000	3,160	0.1053	0.110	0.103	0.110	0.103	0.110	30,000	0.1053	6.80%
2022-10-13	0	0.103	0.103	0.110	0.100	0.118	1,350,000	138,540	0.1026	0.103	0.103	0.110	0.100	0.118	1,350,000	0.1026	-14.17%
2022-10-12	0	0.120	0.108	0.120	-	-	0	0	-	0.120	0.108	0.120	-	-	0	-	0.00%
2022-10-11	0	0.120	0.103	-	-	-	0	0	-	0.120	0.103	-	-	-	0	-	0.00%
2022-10-10	0	0.120	0.103	0.128	-	-	0	0	-	0.120	0.103	0.128	-	-	0	-	0.00%
2022-10-07	0	0.120	0.103	0.135	-	-	0	0	-	0.120	0.103	0.135	-	-	0	-	0.00%
2022-10-06	0	0.120	0.103	0.130	-	-	0	0	-	0.120	0.103	0.130	-	-	0	-	0.00%
2022-10-05	0	0.120	0.108	0.120	-	-	8	0	-	0.120	0.108	0.120	-	-	8	-	0.00%
2022-10-03	0	0.120	0.103	-	-	-	0	0	-	0.120	0.103	-	-	-	0	-	0.00%
2022-09-30	0	0.120	0.108	0.140	0.135	0.135	10,000	1,350	0.1350	0.120	0.108	0.140	0.135	0.135	10,000	0.1350	0.00%
2022-09-29	0	0.120	0.103	0.130	0.125	0.125	30,000	3,750	0.1250	0.120	0.103	0.130	0.125	0.125	30,000	0.1250	0.00%
2022-09-28	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2022-09-27	0	0.120	0.120	0.130	0.120	0.135	20,000	2,550	0.1275	0.120	0.120	0.130	0.120	0.135	20,000	0.1275	-0.83%
2022-09-26	0	0.121	0.121	-	0.121	0.121	20,000	2,420	0.1210	0.121	0.121	-	0.121	0.121	20,000	0.1210	0.83%
2022-09-23	0	0.120	0.120	-	-	-	80	9	0.1125	0.120	0.120	-	-	-	80	0.1125	0.00%
2022-09-22	0	0.120	0.119	0.138	0.120	0.152	20,000	2,720	0.1360	0.120	0.119	0.138	0.120	0.152	20,000	0.1360	-11.11%
2022-09-21	0	0.135	0.133	0.135	0.165	0.165	11,680	1,856	0.1589	0.135	0.133	0.135	0.165	0.165	11,680	0.1589	-11.76%
2022-09-20	0	0.153	0.153	0.170	0.140	0.140	10,000	1,400	0.1400	0.153	0.153	0.170	0.140	0.140	10,000	0.1400	2.00%
2022-09-19	0	0.150	0.128	0.150	-	-	0	0	-	0.150	0.128	0.150	-	-	0	-	-9.09%
2022-09-16	0	0.165	-	0.165	-	-	8,080	1,171	0.1449	0.165	-	0.165	-	-	8,080	0.1449	-1.20%
2022-09-15	0	0.167	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2022-09-14	0	0.167	0.085	-	-	-	0	0	-	0.167	0.085	-	-	-	0	-	0.00%
2022-09-13	0	0.167	0.148	-	-	-	0	0	-	0.167	0.148	-	-	-	0	-	0.00%
2022-09-09	0	0.167	0.150	0.167	-	-	0	0	-	0.167	0.150	0.167	-	-	0	-	-0.60%
2022-09-08	0	0.168	0.148	-	-	-	0	0	-	0.168	0.148	-	-	-	0	-	0.00%
2022-09-07	0	0.168	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
2022-09-06	0	0.168	0.168	0.170	0.168	0.168	140,000	23,520	0.1680	0.168	0.168	0.170	0.168	0.168	140,000	0.1680	0.00%
2022-09-05	0	0.168	0.168	-	0.168	0.168	12,000	1,956	0.1630	0.168	0.168	-	0.168	0.168	12,000	0.1630	0.00%
2022-09-02	0	0.168	0.126	0.168	0.158	0.168	4,000	652	0.1630	0.168	0.126	0.168	0.158	0.168	4,000	0.1630	5.00%
2022-09-01	0	0.160	0.124	0.175	-	-	40	4	0.1000	0.160	0.124	0.175	-	-	40	0.1000	0.00%
2022-08-31	0	0.160	0.087	0.160	-	-	0	0	-	0.160	0.087	0.160	-	-	0	-	-0.62%
2022-08-30	0	0.161	0.124	0.161	0.161	0.161	4,080	653	0.1600	0.161	0.124	0.161	0.161	0.161	4,080	0.1600	11.03%
2022-08-29	0	0.145	0.136	0.145	0.147	0.148	3,640,000	535,120	0.1470	0.145	0.136	0.145	0.147	0.148	3,640,000	0.1470	-15.70%
2022-08-26	0	0.172	0.133	0.172	0.175	0.175	4,000	700	0.1750	0.172	0.133	0.172	0.175	0.175	4,000	0.1750	4.24%
2022-08-25	0	0.165	0.130	0.170	0.165	0.165	4,000	660	0.1650	0.165	0.130	0.170	0.165	0.165	4,000	0.1650	7.84%
2022-08-24	0	0.153	0.130	0.152	0.130	0.154	116,080	15,235	0.1312	0.153	0.130	0.152	0.130	0.154	116,080	0.1312	-3.77%
2022-08-23	0	0.159	0.131	0.159	0.135	0.159	10,000	1,482	0.1482	0.159	0.131	0.159	0.135	0.159	10,000	0.1482	-7.56%
2022-08-22	0	0.172	0.123	0.172	-	-	0	0	-	0.172	0.123	0.172	-	-	0	-	-1.71%
2022-08-19	0	0.035	0.034	0.040	0.033	0.036	280,000	9,560	0.0341	0.175	0.170	0.200	0.165	0.180	56,000	0.1707	-10.26%
2022-08-18	0	0.039	0.039	0.040	0.039	0.040	760,000	29,850	0.0393	0.195	0.195	0.200	0.195	0.200	152,000	0.1964	-2.50%
2022-08-17	0	0.040	0.038	0.042	0.040	0.045	1,952,000	82,882	0.0425	0.200	0.190	0.210	0.200	0.225	390,400	0.2123	-18.37%
2022-08-16	0	0.049	0.044	0.050	0.049	0.049	190,000	9,310	0.0490	0.245	0.220	0.250	0.245	0.245	38,000	0.2450	-7.55%
2022-08-15	0	0.053	0.046	0.053	0.043	0.054	710,000	34,260	0.0483	0.265	0.230	0.265	0.215	0.270	142,000	0.2413	12.77%
2022-08-12	0	0.047	0.042	0.048	-	-	2,000	64	0.0320	0.235	0.210	0.240	-	-	400	0.1600	0.00%
2022-08-11	0	0.047	0.042	0.047	-	-	0	0	-	0.235	0.210	0.235	-	-	0	-	0.00%
2022-08-10	0	0.047	0.042	0.047	0.046	0.047	30,000	1,400	0.0467	0.235	0.210	0.235	0.230	0.235	6,000	0.2333	2.17%
2022-08-09	0	0.046	0.041	0.046	0.041	0.047	109,200	4,750	0.0435	0.230	0.205	0.230	0.205	0.235	21,840	0.2175	-6.12%
2022-08-08	0	0.049	0.044	0.049	-	-	0	0	-	0.245	0.220	0.245	-	-	0	-	0.00%
2022-08-05	0	0.049	0.044	0.049	-	-	0	0	-	0.245	0.220	0.245	-	-	0	-	0.00%
2022-08-04	0	0.049	0.044	0.049	0.045	0.049	150,000	6,930	0.0462	0.245	0.220	0.245	0.225	0.245	30,000	0.2310	-5.77%
2022-08-03	0	0.052	0.046	0.054	0.046	0.055	80,200	4,008	0.0500	0.260	0.230	0.270	0.230	0.275	16,040	0.2499	4.00%
2022-08-02	0	0.050	0.045	0.050	0.045	0.054	290,000	15,220	0.0525	0.250	0.225	0.250	0.225	0.270	58,000	0.2624	0.00%
2022-08-01	0	0.050	0.042	0.050	0.045	0.050	30,000	1,440	0.0480	0.250	0.210	0.250	0.225	0.250	6,000	0.2400	-1.96%
2022-07-29	0	0.051	0.044	0.051	0.044	0.052	1,020,000	46,940	0.0460	0.255	0.220	0.255	0.220	0.260	204,000	0.2301	8.51%
2022-07-28	0	0.047	0.043	0.047	0.046	0.048	220,000	10,340	0.0470	0.235	0.215	0.235	0.230	0.240	44,000	0.2350	2.17%
2022-07-27	0	0.046	0.041	0.050	0.041	0.046	230,000	10,130	0.0440	0.230	0.205	0.250	0.205	0.230	46,000	0.2202	0.00%
2022-07-26	0	0.046	0.045	0.049	0.046	0.049	160,000	7,420	0.0464	0.230	0.225	0.245	0.230	0.245	32,000	0.2319	-4.17%
2022-07-25	0	0.048	0.047	0.048	0.045	0.051	240,000	11,550	0.0481	0.240	0.235	0.240	0.225	0.255	48,000	0.2406	-5.88%
2022-07-22	0	0.051	0.047	0.051	0.047	0.051	114,610	5,488	0.0479	0.255	0.235	0.255	0.235	0.255	22,922	0.2394	4.08%
2022-07-21	0	0.049	0.048	0.049	0.045	0.049	295,800	14,027	0.0474	0.245	0.240	0.245	0.225	0.245	59,160	0.2371	0.00%
2022-07-20	0	0.049	0.048	0.049	0.049	0.050	520,000	25,660	0.0493	0.245	0.240	0.245	0.245	0.250	104,000	0.2467	0.00%
2022-07-19	0	0.049	0.049	0.050	0.049	0.050	270,000	13,380	0.0496	0.245	0.245	0.250	0.245	0.250	54,000	0.2478	-2.00%
2022-07-18	0	0.050	0.046	0.050	0.050	0.053	990,000	49,640	0.0501	0.250	0.230	0.250	0.250	0.265	198,000	0.2507	0.00%
2022-07-15	0	0.050	0.050	0.051	0.050	0.055	1,780,000	92,720	0.0521	0.250	0.250	0.255	0.250	0.275	356,000	0.2604	-9.09%
2022-07-14	0	0.055	0.054	0.056	0.054	0.061	1,250,000	69,810	0.0558	0.275	0.270	0.280	0.270	0.305	250,000	0.2792	-11.29%
2022-07-13	0	0.062	0.057	0.063	0.058	0.063	480,000	28,130	0.0586	0.310	0.285	0.315	0.290	0.315	96,000	0.2930	-3.13%
2022-07-12	0	0.064	0.057	0.064	0.059	0.064	50,400	3,101	0.0615	0.320	0.285	0.320	0.295	0.320	10,080	0.3076	0.00%
2022-07-11	0	0.064	0.057	0.064	0.057	0.065	900,000	54,920	0.0610	0.320	0.285	0.320	0.285	0.325	180,000	0.3051	3.23%
2022-07-08	0	0.062	0.057	0.062	0.056	0.064	16,801,000	1,045,662	0.0622	0.310	0.285	0.310	0.280	0.320	3,360,200	0.3112	3.33%
2022-07-07	0	0.060	0.056	0.060	0.060	0.060	20,000	1,200	0.0600	0.300	0.280	0.300	0.300	0.300	4,000	0.3000	3.45%
2022-07-06	0	0.058	0.054	0.058	0.060	0.061	240,000	14,470	0.0603	0.290	0.270	0.290	0.300	0.305	48,000	0.3015	-1.69%
2022-07-05	0	0.059	0.059	0.063	0.056	0.059	1,353,652	77,413	0.0572	0.295	0.295	0.315	0.280	0.295	270,730	0.2859	1.72%
2022-07-04	0	0.058	0.054	0.058	0.051	0.064	4,400,000	243,210	0.0553	0.290	0.270	0.290	0.255	0.320	880,000	0.2764	-7.94%
2022-06-30	0	0.063	0.058	0.063	0.062	0.064	16,130,000	1,000,210	0.0620	0.315	0.290	0.315	0.310	0.320	3,226,000	0.3100	1.61%
2022-06-29	0	0.062	0.058	0.064	-	-	0	0	-	0.310	0.290	0.320	-	-	0	-	0.00%
2022-06-28	0	0.062	0.058	0.063	0.061	0.064	170,000	10,600	0.0624	0.310	0.290	0.315	0.305	0.320	34,000	0.3118	0.00%
2022-06-27	0	0.062	0.057	0.062	0.062	0.065	40,000	2,540	0.0635	0.310	0.285	0.310	0.310	0.325	8,000	0.3175	1.64%
2022-06-24	0	0.061	0.059	0.061	0.057	0.062	830,000	48,650	0.0586	0.305	0.295	0.305	0.285	0.310	166,000	0.2931	7.02%
2022-06-23	0	0.057	0.059	0.060	0.056	0.062	3,200,000	184,070	0.0575	0.285	0.295	0.300	0.280	0.310	640,000	0.2876	-9.52%
2022-06-22	0	0.063	0.058	0.063	0.058	0.063	660,000	40,140	0.0608	0.315	0.290	0.315	0.290	0.315	132,000	0.3041	0.00%
2022-06-21	0	0.063	0.059	0.063	0.060	0.064	1,240,000	76,240	0.0615	0.315	0.295	0.315	0.300	0.320	248,000	0.3074	0.00%
2022-06-20	0	0.063	0.058	0.063	0.056	0.083	3,670,000	252,790	0.0689	0.315	0.290	0.315	0.280	0.415	734,000	0.3444	10.53%
2022-06-17	0	0.057	0.057	0.060	0.057	0.057	50,000	2,850	0.0570	0.285	0.285	0.300	0.285	0.285	10,000	0.2850	-9.52%
2022-06-16	0	0.063	0.059	0.063	0.059	0.065	850,000	52,450	0.0617	0.315	0.295	0.315	0.295	0.325	170,000	0.3085	10.53%
2022-06-15	0	0.057	0.055	0.059	0.053	0.059	1,480,000	81,980	0.0554	0.285	0.275	0.295	0.265	0.295	296,000	0.2770	-1.72%
2022-06-14	0	0.058	0.053	0.058	0.059	0.059	10,000	590	0.0590	0.290	0.265	0.290	0.295	0.295	2,000	0.2950	0.00%
2022-06-13	0	0.058	0.056	0.058	0.058	0.060	100,000	5,840	0.0584	0.290	0.280	0.290	0.290	0.300	20,000	0.2920	1.75%
2022-06-10	0	0.057	0.056	0.057	0.057	0.061	3,710,000	219,080	0.0591	0.285	0.280	0.285	0.285	0.305	742,000	0.2953	-10.94%
2022-06-09	0	0.064	0.061	0.064	0.061	0.067	1,040,000	65,070	0.0626	0.320	0.305	0.320	0.305	0.335	208,000	0.3128	1.59%
2022-06-08	0	0.063	0.063	0.064	0.060	0.066	1,130,000	70,010	0.0620	0.315	0.315	0.320	0.300	0.330	226,000	0.3098	-7.35%
2022-06-07	0	0.068	0.061	0.068	0.068	0.068	30,000	2,040	0.0680	0.340	0.305	0.340	0.340	0.340	6,000	0.3400	6.25%
2022-06-06	0	0.064	0.061	0.065	0.064	0.064	500,000	32,000	0.0640	0.320	0.305	0.325	0.320	0.320	100,000	0.3200	-5.88%
2022-06-02	0	0.068	0.064	0.069	0.067	0.069	30,000	2,030	0.0677	0.340	0.320	0.345	0.335	0.345	6,000	0.3383	9.68%
2022-06-01	0	0.062	0.060	0.063	0.060	0.062	1,042,700	63,798	0.0612	0.310	0.300	0.315	0.300	0.310	208,540	0.3059	-1.59%
2022-05-31	0	0.063	0.062	0.063	0.062	0.063	220,000	13,710	0.0623	0.315	0.310	0.315	0.310	0.315	44,000	0.3116	-1.56%
2022-05-30	0	0.064	0.064	0.065	0.064	0.066	420,000	27,320	0.0650	0.320	0.320	0.325	0.320	0.330	84,000	0.3252	-5.88%
2022-05-27	0	0.068	0.063	0.068	0.066	0.068	180,000	11,940	0.0663	0.340	0.315	0.340	0.330	0.340	36,000	0.3317	-1.45%
2022-05-26	0	0.069	0.065	0.070	0.070	0.073	100,000	7,060	0.0706	0.345	0.325	0.350	0.350	0.365	20,000	0.3530	4.55%
2022-05-25	0	0.066	0.063	0.066	0.066	0.067	90,000	5,950	0.0661	0.330	0.315	0.330	0.330	0.335	18,000	0.3306	-4.35%
2022-05-24	0	0.069	0.067	0.069	0.072	0.072	210,000	14,480	0.0690	0.345	0.335	0.345	0.360	0.360	42,000	0.3448	-1.43%
2022-05-23	0	0.070	0.069	0.072	0.068	0.073	1,790,000	124,630	0.0696	0.350	0.345	0.360	0.340	0.365	358,000	0.3481	-11.39%
2022-05-20	0	0.079	0.073	0.079	0.073	0.080	250,000	18,960	0.0758	0.395	0.365	0.395	0.365	0.400	50,000	0.3792	6.76%
2022-05-19	0	0.074	0.074	0.077	0.073	0.082	170,000	12,760	0.0751	0.370	0.370	0.385	0.365	0.410	34,000	0.3753	-3.90%
2022-05-18	0	0.077	0.074	0.079	0.072	0.083	490,000	37,020	0.0756	0.385	0.370	0.395	0.360	0.415	98,000	0.3778	-7.23%
2022-05-17	0	0.083	0.072	0.083	0.083	0.085	60,000	5,040	0.0840	0.415	0.360	0.415	0.415	0.425	12,000	0.4200	3.75%
2022-05-16	0	0.080	0.072	0.080	0.080	0.080	40,000	3,200	0.0800	0.400	0.360	0.400	0.400	0.400	8,000	0.4000	1.27%
2022-05-13	0	0.079	0.072	0.080	0.079	0.079	30,000	2,390	0.0797	0.395	0.360	0.400	0.395	0.395	6,000	0.3983	-1.25%
2022-05-12	0	0.080	0.072	0.080	0.079	0.080	17,780,000	1,404,700	0.0790	0.400	0.360	0.400	0.395	0.400	3,556,000	0.3950	3.90%
2022-05-11	0	0.077	0.072	0.077	0.075	0.078	750,000	57,680	0.0769	0.385	0.360	0.385	0.375	0.390	150,000	0.3845	4.05%
2022-05-10	0	0.074	0.074	0.075	0.070	0.075	5,080,000	374,740	0.0738	0.370	0.370	0.375	0.350	0.375	1,016,000	0.3688	5.71%
2022-05-06	0	0.070	0.068	0.072	-	-	0	0	-	0.350	0.340	0.360	-	-	0	-	-2.78%
2022-05-05	0	0.072	0.070	0.074	0.070	0.080	620,000	44,570	0.0719	0.360	0.350	0.370	0.350	0.400	124,000	0.3594	-5.26%
2022-05-04	0	0.076	0.073	0.077	0.073	0.083	60,000	4,740	0.0790	0.380	0.365	0.385	0.365	0.415	12,000	0.3950	0.00%
2022-05-03	0	0.076	0.073	0.079	0.072	0.080	400,000	30,690	0.0767	0.380	0.365	0.395	0.360	0.400	80,000	0.3836	-1.30%
2022-04-29	0	0.077	0.063	0.077	-	-	7,000	490	0.0700	0.385	0.315	0.385	-	-	1,400	0.3500	-2.53%
2022-04-28	0	0.079	0.072	0.079	0.079	0.079	30,000	2,370	0.0790	0.395	0.360	0.395	0.395	0.395	6,000	0.3950	2.60%
2022-04-27	0	0.077	0.072	0.079	0.073	0.078	380,000	28,280	0.0744	0.385	0.360	0.395	0.365	0.390	76,000	0.3721	-4.94%
2022-04-26	0	0.081	0.072	0.081	0.082	0.082	53,000	4,304	0.0812	0.405	0.360	0.405	0.410	0.410	10,600	0.4060	0.00%
2022-04-25	0	0.081	0.073	0.081	0.081	0.084	6,400,000	528,200	0.0825	0.405	0.365	0.405	0.405	0.420	1,280,000	0.4127	-4.71%
2022-04-22	0	0.085	0.076	0.085	0.076	0.085	11,280,000	891,170	0.0790	0.425	0.380	0.425	0.380	0.425	2,256,000	0.3950	18.06%
2022-04-21	0	0.072	0.075	0.078	0.072	0.080	7,280,400	550,377	0.0756	0.360	0.375	0.390	0.360	0.400	1,456,080	0.3780	-5.26%
2022-04-20	0	0.076	0.072	0.078	0.076	0.079	5,020,400	386,396	0.0770	0.380	0.360	0.390	0.380	0.395	1,004,080	0.3848	0.00%
2022-04-19	0	0.076	0.071	0.077	0.075	0.077	9,350,000	709,650	0.0759	0.380	0.355	0.385	0.375	0.385	1,870,000	0.3795	1.33%
2022-04-14	0	0.075	0.072	0.076	0.075	0.080	10,550,000	807,910	0.0766	0.375	0.360	0.380	0.375	0.400	2,110,000	0.3829	-1.32%
2022-04-13	0	0.076	0.072	0.076	0.072	0.076	14,510,000	1,090,710	0.0752	0.380	0.360	0.380	0.360	0.380	2,902,000	0.3758	8.57%
2022-04-12	0	0.070	0.061	0.073	0.070	0.070	50,000	3,500	0.0700	0.350	0.305	0.365	0.350	0.350	10,000	0.3500	0.00%
2022-04-11	0	0.070	0.062	0.073	-	-	560	31	0.0554	0.350	0.310	0.365	-	-	112	0.2768	-2.78%
2022-04-08	0	0.072	0.062	0.072	0.072	0.074	3,250,000	235,040	0.0723	0.360	0.310	0.360	0.360	0.370	650,000	0.3616	0.00%
2022-04-07	0	0.072	0.070	0.074	0.069	0.074	10,955,000	782,337	0.0714	0.360	0.350	0.370	0.345	0.370	2,191,000	0.3571	-1.37%
2022-04-06	0	0.073	0.071	0.075	0.070	0.083	380,000	27,810	0.0732	0.365	0.355	0.375	0.350	0.415	76,000	0.3659	-8.75%
2022-04-04	0	0.080	0.073	0.080	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2022-04-01	0	0.080	0.073	0.080	0.082	0.082	30,000	2,460	0.0820	0.400	0.365	0.400	0.410	0.410	6,000	0.4100	0.00%
2022-03-31	0	0.080	0.074	0.080	0.073	0.084	2,212,300	162,716	0.0736	0.400	0.370	0.400	0.365	0.420	442,460	0.3678	1.27%
2022-03-30	0	0.079	0.070	0.079	0.070	0.080	301,260	22,901	0.0760	0.395	0.350	0.395	0.350	0.400	60,252	0.3801	5.33%
2022-03-29	0	0.075	0.068	0.075	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	-1.32%
2022-03-28	0	0.076	0.070	0.075	0.072	0.076	230,000	16,600	0.0722	0.380	0.350	0.375	0.360	0.380	46,000	0.3609	-2.56%
2022-03-25	0	0.078	0.072	0.077	0.070	0.082	500,000	37,420	0.0748	0.390	0.360	0.385	0.350	0.410	100,000	0.3742	-2.50%
2022-03-24	0	0.080	0.074	0.080	0.074	0.082	220,000	17,200	0.0782	0.400	0.370	0.400	0.370	0.410	44,000	0.3909	0.00%
2022-03-23	0	0.080	0.071	0.080	0.080	0.080	140,000	11,200	0.0800	0.400	0.355	0.400	0.400	0.400	28,000	0.4000	1.27%
2022-03-22	0	0.079	0.071	0.080	0.073	0.080	170,000	12,900	0.0759	0.395	0.355	0.400	0.365	0.400	34,000	0.3794	-2.47%
2022-03-21	0	0.081	0.070	0.081	0.070	0.081	60,000	4,700	0.0783	0.405	0.350	0.405	0.350	0.405	12,000	0.3917	3.85%
2022-03-18	0	0.078	0.070	0.078	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2022-03-17	0	0.078	0.070	0.078	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2022-03-16	0	0.078	0.071	0.078	-	-	20,000	1,540	0.0770	0.390	0.355	0.390	-	-	4,000	0.3850	0.00%
2022-03-15	0	0.078	0.071	0.079	0.067	0.083	640,000	46,380	0.0725	0.390	0.355	0.395	0.335	0.415	128,000	0.3623	0.00%
2022-03-14	0	0.078	0.072	0.078	0.073	0.078	58,000	4,350	0.0750	0.390	0.360	0.390	0.365	0.390	11,600	0.3750	-1.27%
2022-03-11	0	0.079	0.072	0.079	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2022-03-10	0	0.079	0.072	0.079	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2022-03-09	0	0.079	0.072	0.079	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	-2.47%
2022-03-08	0	0.081	0.073	0.081	-	-	2,000	134	0.0670	0.405	0.365	0.405	-	-	400	0.3350	-1.22%
2022-03-07	0	0.082	0.070	0.082	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2022-03-04	0	0.082	0.070	0.082	0.081	0.082	21,000	1,695	0.0807	0.410	0.350	0.410	0.405	0.410	4,200	0.4036	5.13%
2022-03-03	0	0.078	0.072	0.079	0.073	0.082	93,000	7,214	0.0776	0.390	0.360	0.395	0.365	0.410	18,600	0.3878	1.30%
2022-03-02	0	0.077	0.073	0.077	0.073	0.077	32,000	2,366	0.0739	0.385	0.365	0.385	0.365	0.385	6,400	0.3697	-6.10%
2022-03-01	0	0.082	0.074	0.082	0.072	0.082	44,075	3,345	0.0759	0.410	0.370	0.410	0.360	0.410	8,815	0.3795	-1.20%
2022-02-28	0	0.083	0.076	0.083	0.075	0.084	1,550,000	125,210	0.0808	0.415	0.380	0.415	0.375	0.420	310,000	0.4039	7.79%
2022-02-25	0	0.077	0.070	0.077	0.076	0.078	1,170,000	89,130	0.0762	0.385	0.350	0.385	0.380	0.390	234,000	0.3809	-1.28%
2022-02-24	0	0.078	0.068	0.078	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2022-02-23	0	0.078	0.068	0.078	0.073	0.078	90,000	6,820	0.0758	0.390	0.340	0.390	0.365	0.390	18,000	0.3789	9.86%
2022-02-22	0	0.071	0.066	0.071	0.065	0.073	1,840,000	125,090	0.0680	0.355	0.330	0.355	0.325	0.365	368,000	0.3399	-5.33%
2022-02-21	0	0.075	0.071	0.075	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-3.85%
2022-02-18	0	0.078	0.072	0.078	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2022-02-17	0	0.078	0.071	0.078	-	-	800	48	0.0600	0.390	0.355	0.390	-	-	160	0.3000	0.00%
2022-02-16	0	0.078	0.071	0.078	0.070	0.078	540,000	39,830	0.0738	0.390	0.355	0.390	0.350	0.390	108,000	0.3688	6.85%
2022-02-15	0	0.073	0.066	0.073	0.068	0.074	560,000	39,100	0.0698	0.365	0.330	0.365	0.340	0.370	112,000	0.3491	-5.19%
2022-02-14	0	0.077	0.071	0.077	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	-1.28%
2022-02-11	0	0.078	0.071	0.077	0.070	0.078	280,000	20,480	0.0731	0.390	0.355	0.385	0.350	0.390	56,000	0.3657	1.30%
2022-02-10	0	0.077	0.072	0.076	0.071	0.077	120,000	8,890	0.0741	0.385	0.360	0.380	0.355	0.385	24,000	0.3704	-1.28%
2022-02-09	0	0.078	0.070	0.077	0.068	0.081	1,326,800	95,588	0.0720	0.390	0.350	0.385	0.340	0.405	265,360	0.3602	-6.02%
2022-02-08	0	0.083	0.069	0.083	0.063	0.085	800,000	57,180	0.0715	0.415	0.345	0.415	0.315	0.425	160,000	0.3574	3.75%
2022-02-07	0	0.080	0.064	0.080	0.080	0.080	10,000	800	0.0800	0.400	0.320	0.400	0.400	0.400	2,000	0.4000	0.00%
2022-02-04	0	0.080	0.070	0.080	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2022-01-31	0	0.080	0.064	0.089	0.076	0.080	270,000	21,160	0.0784	0.400	0.320	0.445	0.380	0.400	54,000	0.3919	3.90%
2022-01-28	0	0.077	0.064	0.077	0.074	0.077	290,000	21,820	0.0752	0.385	0.320	0.385	0.370	0.385	58,000	0.3762	1.32%
2022-01-27	0	0.076	0.062	0.077	-	-	0	0	-	0.380	0.310	0.385	-	-	0	-	0.00%
2022-01-26	0	0.076	0.063	0.076	-	-	0	0	-	0.380	0.315	0.380	-	-	0	-	0.00%
2022-01-25	0	0.076	0.071	0.076	0.070	0.077	1,110,000	78,930	0.0711	0.380	0.355	0.380	0.350	0.385	222,000	0.3555	-5.00%
2022-01-24	0	0.080	0.072	0.080	0.075	0.080	310,000	24,030	0.0775	0.400	0.360	0.400	0.375	0.400	62,000	0.3876	3.90%
2022-01-21	0	0.077	0.072	0.076	0.066	0.086	4,070,000	293,230	0.0720	0.385	0.360	0.380	0.330	0.430	814,000	0.3602	-8.33%
2022-01-20	0	0.084	0.070	0.085	0.083	0.085	230,000	19,230	0.0836	0.420	0.350	0.425	0.415	0.425	46,000	0.4180	6.33%
2022-01-19	0	0.079	0.075	0.082	-	-	0	0	-	0.395	0.375	0.410	-	-	0	-	0.00%
2022-01-18	0	0.079	0.077	0.082	0.079	0.079	202,000	16,050	0.0795	0.395	0.385	0.410	0.395	0.395	40,400	0.3973	-10.23%
2022-01-17	0	0.088	0.071	0.088	-	-	0	0	-	0.440	0.355	0.440	-	-	0	-	-1.12%
2022-01-14	0	0.089	0.074	0.097	-	-	0	0	-	0.445	0.370	0.485	-	-	0	-	0.00%
2022-01-13	0	0.089	0.074	0.089	0.091	0.091	20,000	1,820	0.0910	0.445	0.370	0.445	0.455	0.455	4,000	0.4550	2.30%
2022-01-12	0	0.087	0.074	0.086	0.074	0.088	110,000	8,690	0.0790	0.435	0.370	0.430	0.370	0.440	22,000	0.3950	12.99%
2022-01-11	0	0.077	0.076	0.080	0.077	0.077	70,000	5,390	0.0770	0.385	0.380	0.400	0.385	0.385	14,000	0.3850	2.67%
2022-01-10	0	0.075	0.075	0.090	0.075	0.080	110,000	8,340	0.0758	0.375	0.375	0.450	0.375	0.400	22,000	0.3791	-20.21%
2022-01-07	0	0.094	0.077	0.094	-	-	0	0	-	0.470	0.385	0.470	-	-	0	-	-1.05%
2022-01-06	0	0.095	0.085	0.094	0.085	0.097	110,000	9,540	0.0867	0.475	0.425	0.470	0.425	0.485	22,000	0.4336	-1.04%
2022-01-05	0	0.096	0.084	0.095	-	-	0	0	-	0.480	0.420	0.475	-	-	0	-	0.00%
2022-01-04	0	0.096	0.082	0.096	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	-3.03%
2022-01-03	0	0.099	0.088	0.098	0.089	0.099	140,000	12,560	0.0897	0.495	0.440	0.490	0.445	0.495	28,000	0.4486	-1.00%
2021-12-31	0	0.100	0.087	0.100	0.099	0.100	130,000	12,900	0.0992	0.500	0.435	0.500	0.495	0.500	26,000	0.4962	0.00%
2021-12-30	0	0.100	0.096	0.100	0.093	0.100	680,000	65,480	0.0963	0.500	0.480	0.500	0.465	0.500	136,000	0.4815	0.00%
2021-12-29	0	0.100	0.093	0.100	0.088	0.100	2,070,000	193,670	0.0936	0.500	0.465	0.500	0.440	0.500	414,000	0.4678	7.53%
2021-12-28	0	0.093	0.085	0.093	0.077	0.093	2,401,500	201,466	0.0839	0.465	0.425	0.465	0.385	0.465	480,300	0.4195	9.41%
2021-12-24	0	0.085	0.080	0.085	0.075	0.085	1,680,000	134,870	0.0803	0.425	0.400	0.425	0.375	0.425	336,000	0.4014	6.25%
2021-12-23	0	0.080	0.080	0.081	0.070	0.080	660,000	49,520	0.0750	0.400	0.400	0.405	0.350	0.400	132,000	0.3752	6.67%
2021-12-22	0	0.075	0.069	0.075	0.065	0.075	1,440,000	103,960	0.0722	0.375	0.345	0.375	0.325	0.375	288,000	0.3610	15.38%
2021-12-21	0	0.065	0.065	0.069	0.062	0.077	1,140,000	79,010	0.0693	0.325	0.325	0.345	0.310	0.385	228,000	0.3465	-7.14%
2021-12-20	0	0.070	0.065	0.070	0.061	0.073	2,030,000	132,300	0.0652	0.350	0.325	0.350	0.305	0.365	406,000	0.3259	4.48%
2021-12-17	0	0.067	0.063	0.067	0.060	0.073	3,500,000	230,760	0.0659	0.335	0.315	0.335	0.300	0.365	700,000	0.3297	4.69%
2021-12-16	0	0.064	0.062	0.064	0.060	0.064	1,050,000	65,010	0.0619	0.320	0.310	0.320	0.300	0.320	210,000	0.3096	-4.48%
2021-12-15	0	0.067	0.062	0.067	0.067	0.067	100,600	6,733	0.0669	0.335	0.310	0.335	0.335	0.335	20,120	0.3346	-1.47%
2021-12-14	0	0.068	0.059	0.068	0.060	0.068	1,580,000	97,420	0.0617	0.340	0.295	0.340	0.300	0.340	316,000	0.3083	4.62%
2021-12-13	0	0.065	0.065	0.069	0.065	0.065	80,000	5,200	0.0650	0.325	0.325	0.345	0.325	0.325	16,000	0.3250	-2.99%
2021-12-10	0	0.067	0.067	0.069	0.065	0.065	20,000	1,300	0.0650	0.335	0.335	0.345	0.325	0.325	4,000	0.3250	-1.47%
2021-12-09	0	0.068	0.068	0.069	0.066	0.068	477,800	31,968	0.0669	0.340	0.340	0.345	0.330	0.340	95,560	0.3345	-5.56%
2021-12-08	0	0.072	0.065	0.074	-	-	0	0	-	0.360	0.325	0.370	-	-	0	-	0.00%
2021-12-07	0	0.072	0.065	0.072	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2021-12-06	0	0.072	0.065	0.073	-	-	0	0	-	0.360	0.325	0.365	-	-	0	-	0.00%
2021-12-03	0	0.072	0.065	0.072	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	-1.37%
2021-12-02	0	0.073	0.065	0.073	0.073	0.073	40,000	2,920	0.0730	0.365	0.325	0.365	0.365	0.365	8,000	0.3650	-1.35%
2021-12-01	0	0.074	0.066	0.075	0.062	0.075	230,240	15,773	0.0685	0.370	0.330	0.375	0.310	0.375	46,048	0.3425	7.25%
2021-11-30	0	0.069	0.066	0.069	-	-	0	0	-	0.345	0.330	0.345	-	-	0	-	0.00%
2021-11-29	0	0.069	0.065	0.069	0.069	0.069	10,000	690	0.0690	0.345	0.325	0.345	0.345	0.345	2,000	0.3450	0.00%
2021-11-26	0	0.069	0.066	0.070	0.070	0.070	560,000	39,200	0.0700	0.345	0.330	0.350	0.350	0.350	112,000	0.3500	-1.43%
2021-11-25	0	0.070	0.068	0.072	0.065	0.077	2,920,000	208,030	0.0712	0.350	0.340	0.360	0.325	0.385	584,000	0.3562	2.94%
2021-11-24	0	0.068	0.065	0.068	0.065	0.069	840,000	56,590	0.0674	0.340	0.325	0.340	0.325	0.345	168,000	0.3368	-2.86%
2021-11-23	0	0.070	0.068	0.070	0.070	0.070	390,000	27,300	0.0700	0.350	0.340	0.350	0.350	0.350	78,000	0.3500	-2.78%
2021-11-22	0	0.072	0.069	0.072	0.068	0.072	714,000	50,246	0.0704	0.360	0.345	0.360	0.340	0.360	142,800	0.3519	0.00%
2021-11-19	0	0.072	0.071	0.072	0.069	0.075	5,680,000	410,020	0.0722	0.360	0.355	0.360	0.345	0.375	1,136,000	0.3609	-8.86%
2021-11-18	0	0.079	0.074	0.079	0.072	0.080	2,800,000	214,560	0.0766	0.395	0.370	0.395	0.360	0.400	560,000	0.3831	6.76%
2021-11-17	0	0.074	0.074	0.076	0.072	0.085	1,930,000	146,390	0.0758	0.370	0.370	0.380	0.360	0.425	386,000	0.3792	-3.90%
2021-11-16	0	0.077	0.076	0.080	0.073	0.077	2,520,000	188,970	0.0750	0.385	0.380	0.400	0.365	0.385	504,000	0.3749	0.00%
2021-11-15	0	0.077	0.076	0.079	0.077	0.080	1,460,000	114,720	0.0786	0.385	0.380	0.395	0.385	0.400	292,000	0.3929	-9.41%
2021-11-12	0	0.085	0.085	0.089	-	-	0	0	-	0.425	0.425	0.445	-	-	0	-	0.00%
2021-11-11	0	0.085	0.080	0.097	-	-	0	0	-	0.425	0.400	0.485	-	-	0	-	0.00%
2021-11-10	0	0.085	0.085	0.097	0.085	0.085	180,000	15,300	0.0850	0.425	0.425	0.485	0.425	0.425	36,000	0.4250	0.00%
2021-11-09	0	0.085	0.081	0.089	0.081	0.098	230,000	19,490	0.0847	0.425	0.405	0.445	0.405	0.490	46,000	0.4237	-2.30%
2021-11-08	0	0.087	0.085	0.087	0.084	0.087	640,000	53,820	0.0841	0.435	0.425	0.435	0.420	0.435	128,000	0.4205	2.35%
2021-11-05	0	0.085	0.084	0.085	0.085	0.085	180,000	15,300	0.0850	0.425	0.420	0.425	0.425	0.425	36,000	0.4250	0.00%
2021-11-04	0	0.085	0.085	0.090	0.085	0.085	20,029	1,702	0.0850	0.425	0.425	0.450	0.425	0.425	4,006	0.4249	0.00%
2021-11-03	0	0.085	0.084	0.092	0.083	0.102	1,720,000	149,330	0.0868	0.425	0.420	0.460	0.415	0.510	344,000	0.4341	-5.56%
2021-11-02	0	0.090	0.090	0.103	-	-	320	26	0.0813	0.450	0.450	0.515	-	-	64	0.4063	1.12%
2021-11-01	0	0.089	0.088	0.089	0.089	0.103	513,000	49,310	0.0961	0.445	0.440	0.445	0.445	0.515	102,600	0.4806	-11.00%
2021-10-29	0	0.100	0.090	0.100	0.104	0.104	20,600	2,128	0.1033	0.500	0.450	0.500	0.520	0.520	4,120	0.5165	1.01%
2021-10-28	0	0.099	0.098	0.099	0.099	0.099	300,000	29,700	0.0990	0.495	0.490	0.495	0.495	0.495	60,000	0.4950	0.00%
2021-10-27	0	0.099	0.099	0.101	0.097	0.103	350,000	34,370	0.0982	0.495	0.495	0.505	0.485	0.515	70,000	0.4910	-1.00%
2021-10-26	0	0.100	0.091	0.100	0.101	0.103	120,000	12,160	0.1013	0.500	0.455	0.500	0.505	0.515	24,000	0.5067	12.36%
2021-10-25	0	0.089	0.089	0.103	0.089	0.089	90,000	8,010	0.0890	0.445	0.445	0.515	0.445	0.445	18,000	0.4450	0.00%
2021-10-22	0	0.089	0.089	0.098	0.089	0.089	50,000	4,450	0.0890	0.445	0.445	0.490	0.445	0.445	10,000	0.4450	0.00%
2021-10-21	0	0.089	0.089	0.097	0.089	0.089	700,000	62,300	0.0890	0.445	0.445	0.485	0.445	0.445	140,000	0.4450	0.00%
2021-10-20	0	0.089	0.089	0.096	0.089	0.092	520,000	46,820	0.0900	0.445	0.445	0.480	0.445	0.460	104,000	0.4502	0.00%
2021-10-19	0	0.089	0.089	0.094	0.088	0.101	300,000	29,220	0.0974	0.445	0.445	0.470	0.440	0.505	60,000	0.4870	-9.18%
2021-10-18	0	0.098	0.090	0.098	0.093	0.099	110,000	10,290	0.0935	0.490	0.450	0.490	0.465	0.495	22,000	0.4677	4.26%
2021-10-15	0	0.094	0.090	0.094	0.092	0.096	300,000	27,900	0.0930	0.470	0.450	0.470	0.460	0.480	60,000	0.4650	2.17%
2021-10-12	0	0.092	0.090	0.094	0.087	0.102	3,510,000	320,790	0.0914	0.460	0.450	0.470	0.435	0.510	702,000	0.4570	-8.00%
2021-10-11	0	0.100	0.098	0.100	0.100	0.101	510,000	51,420	0.1008	0.500	0.490	0.500	0.500	0.505	102,000	0.5041	-1.96%
2021-10-08	0	0.102	0.101	0.102	0.100	0.103	2,590,000	261,970	0.1011	0.510	0.505	0.510	0.500	0.515	518,000	0.5057	-1.92%
2021-10-07	0	0.104	0.104	0.107	0.100	0.111	2,940,000	308,260	0.1049	0.520	0.520	0.535	0.500	0.555	588,000	0.5243	0.00%
2021-10-06	0	0.104	0.104	0.110	0.103	0.115	1,580,000	165,680	0.1049	0.520	0.520	0.550	0.515	0.575	316,000	0.5243	-2.80%
2021-10-05	0	0.107	0.105	0.107	0.102	0.141	14,280,000	1,613,670	0.1130	0.535	0.525	0.535	0.510	0.705	2,856,000	0.5650	-32.70%
2021-10-04	0	0.159	-	0.159	0.170	0.170	20,000	3,400	0.1700	0.795	-	0.795	0.850	0.850	4,000	0.8500	-0.63%
2021-09-30	0	0.160	0.165	0.180	0.145	0.189	2,350,000	360,260	0.1533	0.800	0.825	0.900	0.725	0.945	470,000	0.7665	-11.60%
2021-09-29	0	0.181	-	0.181	-	-	0	0	-	0.905	-	0.905	-	-	0	-	0.00%
2021-09-28	0	0.181	0.147	0.181	0.182	0.182	10,000	1,820	0.1820	0.905	0.735	0.905	0.910	0.910	2,000	0.9100	7.74%
2021-09-27	0	0.168	0.146	0.168	0.168	0.168	10,000	1,680	0.1680	0.840	0.730	0.840	0.840	0.840	2,000	0.8400	-5.08%
2021-09-24	0	0.177	0.166	0.179	0.164	0.210	240,000	40,560	0.1690	0.885	0.830	0.895	0.820	1.050	48,000	0.8450	-5.85%
2021-09-23	0	0.188	0.161	0.188	-	-	0	0	-	0.940	0.805	0.940	-	-	0	-	0.00%
2021-09-21	0	0.188	0.155	0.188	-	-	0	0	-	0.940	0.775	0.940	-	-	0	-	0.00%
2021-09-20	0	0.188	-	0.188	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
2021-09-17	0	0.188	0.155	0.188	-	-	0	0	-	0.940	0.775	0.940	-	-	0	-	0.00%
2021-09-16	0	0.188	0.155	0.189	-	-	0	0	-	0.940	0.775	0.945	-	-	0	-	0.00%
2021-09-15	0	0.188	0.161	0.188	-	-	0	0	-	0.940	0.805	0.940	-	-	0	-	0.00%
2021-09-14	0	0.188	0.164	0.188	-	-	0	0	-	0.940	0.820	0.940	-	-	0	-	-1.05%
2021-09-13	0	0.190	0.162	0.190	0.189	0.190	30,000	5,690	0.1897	0.950	0.810	0.950	0.945	0.950	6,000	0.9483	6.74%
2021-09-10	0	0.178	0.157	0.179	-	-	0	0	-	0.890	0.785	0.895	-	-	0	-	0.00%
2021-09-09	0	0.178	0.157	0.179	-	-	50,000	9,000	0.1800	0.890	0.785	0.895	-	-	10,000	0.9000	0.00%
2021-09-08	0	0.178	0.157	0.178	0.172	0.180	220,000	38,780	0.1763	0.890	0.785	0.890	0.860	0.900	44,000	0.8814	0.00%
2021-09-07	0	0.178	0.157	0.178	0.179	0.180	20,000	3,590	0.1795	0.890	0.785	0.890	0.895	0.900	4,000	0.8975	2.30%
2021-09-06	0	0.174	0.158	0.174	0.174	0.174	20,000	3,480	0.1740	0.870	0.790	0.870	0.870	0.870	4,000	0.8700	-0.57%
2021-09-03	0	0.175	0.158	0.182	-	-	0	0	-	0.875	0.790	0.910	-	-	0	-	0.00%
2021-09-02	0	0.175	0.163	0.178	-	-	0	0	-	0.875	0.815	0.890	-	-	0	-	-2.78%
2021-09-01	0	0.180	0.160	0.186	0.161	0.185	70,000	11,590	0.1656	0.900	0.800	0.930	0.805	0.925	14,000	0.8279	-1.10%
2021-08-31	0	0.182	0.166	0.182	0.182	0.182	10,000	1,820	0.1820	0.910	0.830	0.910	0.910	0.910	2,000	0.9100	-0.55%
2021-08-30	0	0.183	0.166	0.188	0.171	0.186	71,280	12,367	0.1735	0.915	0.830	0.940	0.855	0.930	14,256	0.8675	-3.17%
2021-08-27	0	0.189	0.170	0.189	0.180	0.195	30,000	5,550	0.1850	0.945	0.850	0.945	0.900	0.975	6,000	0.9250	-5.03%
2021-08-26	0	0.199	0.176	0.199	0.199	0.200	20,000	3,990	0.1995	0.995	0.880	0.995	0.995	1.000	4,000	0.9975	5.85%
2021-08-25	0	0.188	-	0.188	-	-	0	0	-	0.940	-	0.940	-	-	0	-	-5.53%
2021-08-24	0	0.199	0.155	0.199	0.200	0.200	10,000	2,000	0.2000	0.995	0.775	0.995	1.000	1.000	2,000	1.0000	5.85%
2021-08-23	0	0.188	0.152	0.188	0.188	0.188	10,000	1,880	0.1880	0.940	0.760	0.940	0.940	0.940	2,000	0.9400	8.05%
2021-08-20	0	0.174	0.155	0.174	0.160	0.174	52,400	8,497	0.1622	0.870	0.775	0.870	0.800	0.870	10,480	0.8108	-2.25%
2021-08-19	0	0.178	0.160	0.178	0.165	0.187	270,000	47,650	0.1765	0.890	0.800	0.890	0.825	0.935	54,000	0.8824	4.71%
2021-08-18	0	0.170	0.162	0.170	0.160	0.180	680,000	113,360	0.1667	0.850	0.810	0.850	0.800	0.900	136,000	0.8335	-2.86%
2021-08-17	0	0.175	0.165	0.175	0.170	0.194	270,000	48,750	0.1806	0.875	0.825	0.875	0.850	0.970	54,000	0.9028	-7.41%
2021-08-16	0	0.189	0.168	0.189	0.175	0.190	180,000	31,970	0.1776	0.945	0.840	0.945	0.875	0.950	36,000	0.8881	0.00%
2021-08-13	0	0.189	0.170	0.189	0.209	0.215	30,000	6,390	0.2130	0.945	0.850	0.945	1.045	1.075	6,000	1.0650	-5.97%
2021-08-12	0	0.201	0.144	0.201	0.210	0.235	1,150,000	252,080	0.2192	1.005	0.720	1.005	1.050	1.175	230,000	1.0960	-0.50%
2021-08-11	0	0.202	0.200	0.202	0.200	0.215	3,970,240	818,126	0.2061	1.010	1.000	1.010	1.000	1.075	794,048	1.0303	2.02%
2021-08-10	0	0.198	0.198	0.200	0.188	0.210	4,280,000	831,360	0.1942	0.990	0.990	1.000	0.940	1.050	856,000	0.9712	4.21%
2021-08-09	0	0.190	0.172	0.185	0.137	0.240	6,982,000	1,343,416	0.1924	0.950	0.860	0.925	0.685	1.200	1,396,400	0.9621	38.69%
2021-08-06	0	0.137	0.127	0.138	0.127	0.137	50,000	6,650	0.1330	0.685	0.635	0.690	0.635	0.685	10,000	0.6650	0.74%
2021-08-05	0	0.136	0.126	0.136	0.126	0.136	70,000	9,100	0.1300	0.680	0.630	0.680	0.630	0.680	14,000	0.6500	-1.45%
2021-08-04	0	0.138	0.125	0.138	-	-	4,400	519	0.1180	0.690	0.625	0.690	-	-	880	0.5898	0.00%
2021-08-03	0	0.138	0.125	0.138	0.140	0.140	20,000	2,800	0.1400	0.690	0.625	0.690	0.700	0.700	4,000	0.7000	2.22%
2021-08-02	0	0.135	0.125	0.135	0.139	0.140	110,000	15,380	0.1398	0.675	0.625	0.675	0.695	0.700	22,000	0.6991	-0.74%
2021-07-30	0	0.136	0.125	0.137	0.129	0.136	60,000	7,900	0.1317	0.680	0.625	0.685	0.645	0.680	12,000	0.6583	-2.16%
2021-07-29	0	0.139	0.125	0.140	0.125	0.140	1,354,000	187,416	0.1384	0.695	0.625	0.700	0.625	0.700	270,800	0.6921	0.72%
2021-07-28	0	0.138	0.120	0.138	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	0.00%
2021-07-27	0	0.138	0.123	0.138	0.140	0.140	20,000	2,800	0.1400	0.690	0.615	0.690	0.700	0.700	4,000	0.7000	6.15%
2021-07-26	0	0.130	0.124	0.130	0.123	0.133	160,000	21,040	0.1315	0.650	0.620	0.650	0.615	0.665	32,000	0.6575	-5.11%
2021-07-23	0	0.137	0.123	0.137	0.121	0.137	240,000	31,650	0.1319	0.685	0.615	0.685	0.605	0.685	48,000	0.6594	0.74%
2021-07-22	0	0.136	0.128	0.136	0.135	0.140	660,000	89,780	0.1360	0.680	0.640	0.680	0.675	0.700	132,000	0.6802	3.03%
2021-07-21	0	0.132	0.121	0.132	0.130	0.132	790,000	102,540	0.1298	0.660	0.605	0.660	0.650	0.660	158,000	0.6490	5.60%
2021-07-20	0	0.125	0.123	0.125	0.121	0.123	560,000	68,320	0.1220	0.625	0.615	0.625	0.605	0.615	112,000	0.6100	4.17%
2021-07-19	0	0.120	0.111	0.120	0.102	0.125	1,310,000	155,910	0.1190	0.600	0.555	0.600	0.510	0.625	262,000	0.5951	7.14%
2021-07-16	0	0.112	0.098	0.112	0.105	0.120	270,000	29,520	0.1093	0.560	0.490	0.560	0.525	0.600	54,000	0.5467	4.67%
2021-07-15	0	0.107	0.103	0.108	0.100	0.125	1,620,000	179,390	0.1107	0.535	0.515	0.540	0.500	0.625	324,000	0.5537	7.00%
2021-07-14	0	0.100	0.090	0.104	0.088	0.105	716,560	70,114	0.0978	0.500	0.450	0.520	0.440	0.525	143,312	0.4892	1.01%
2021-07-13	0	0.099	0.090	0.100	0.101	0.104	60,000	6,180	0.1030	0.495	0.450	0.500	0.505	0.520	12,000	0.5150	2.06%
2021-07-12	0	0.097	0.091	0.098	0.091	0.098	380,000	36,020	0.0948	0.485	0.455	0.490	0.455	0.490	76,000	0.4739	5.43%
2021-07-09	0	0.092	0.090	0.095	0.087	0.095	810,000	72,720	0.0898	0.460	0.450	0.475	0.435	0.475	162,000	0.4489	2.22%
2021-07-08	0	0.090	0.090	0.092	0.090	0.092	210,000	19,000	0.0905	0.450	0.450	0.460	0.450	0.460	42,000	0.4524	-5.26%
2021-07-07	0	0.095	0.090	0.096	0.091	0.101	290,000	27,410	0.0945	0.475	0.450	0.480	0.455	0.505	58,000	0.4726	4.40%
2021-07-06	0	0.091	0.091	0.093	0.088	0.108	4,230,000	381,840	0.0903	0.455	0.455	0.465	0.440	0.540	846,000	0.4513	-9.90%
2021-07-05	0	0.101	0.095	0.102	-	-	0	0	-	0.505	0.475	0.510	-	-	0	-	-0.98%
2021-07-02	0	0.102	0.095	0.103	0.095	0.104	40,000	3,980	0.0995	0.510	0.475	0.515	0.475	0.520	8,000	0.4975	7.37%
2021-06-30	0	0.095	0.095	0.100	0.095	0.101	190,600	18,159	0.0953	0.475	0.475	0.500	0.475	0.505	38,120	0.4764	1.06%
2021-06-29	0	0.094	0.093	0.102	0.090	0.103	250,000	23,820	0.0953	0.470	0.465	0.510	0.450	0.515	50,000	0.4764	-7.84%
2021-06-28	0	0.102	0.092	0.105	0.090	0.103	70,000	6,550	0.0936	0.510	0.460	0.525	0.450	0.515	14,000	0.4679	0.00%
2021-06-25	0	0.102	0.097	0.103	0.097	0.104	420,000	40,880	0.0973	0.510	0.485	0.515	0.485	0.520	84,000	0.4867	6.25%
2021-06-24	0	0.096	0.095	0.098	0.093	0.099	1,680,000	159,570	0.0950	0.480	0.475	0.490	0.465	0.495	336,000	0.4749	-11.93%
2021-06-23	0	0.109	0.097	0.112	0.102	0.113	1,384,418	144,646	0.1045	0.545	0.485	0.560	0.510	0.565	276,884	0.5224	-5.22%
2021-06-22	0	0.115	0.105	0.118	0.105	0.123	1,170,600	127,560	0.1090	0.575	0.525	0.590	0.525	0.615	234,120	0.5448	1.77%
2021-06-21	0	0.113	0.105	0.115	0.109	0.116	28,400	3,064	0.1079	0.565	0.525	0.575	0.545	0.580	5,680	0.5394	-2.59%
2021-06-18	0	0.116	0.100	0.116	0.110	0.117	760,000	83,880	0.1104	0.580	0.500	0.580	0.550	0.585	152,000	0.5518	5.45%
2021-06-17	0	0.110	0.110	0.114	0.100	0.115	230,000	24,930	0.1084	0.550	0.550	0.570	0.500	0.575	46,000	0.5420	-4.35%
2021-06-16	0	0.115	0.115	0.118	0.105	0.128	130,000	14,530	0.1118	0.575	0.575	0.590	0.525	0.640	26,000	0.5588	-6.50%
2021-06-15	0	0.123	0.105	0.123	0.106	0.132	120,000	14,070	0.1173	0.615	0.525	0.615	0.530	0.660	24,000	0.5863	9.82%
2021-06-11	0	0.112	0.106	0.112	0.100	0.118	1,140,000	122,140	0.1071	0.560	0.530	0.560	0.500	0.590	228,000	0.5357	13.13%
2021-06-10	0	0.099	0.095	0.099	0.093	0.114	4,540,000	462,960	0.1020	0.495	0.475	0.495	0.465	0.570	908,000	0.5099	-20.80%
2021-06-09	0	0.125	0.116	0.125	0.121	0.125	60,000	7,420	0.1237	0.625	0.580	0.625	0.605	0.625	12,000	0.6183	-6.02%
2021-06-08	0	0.133	0.115	0.133	0.121	0.133	60,000	7,380	0.1230	0.665	0.575	0.665	0.605	0.665	12,000	0.6150	10.83%
2021-06-07	0	0.120	0.116	0.120	0.120	0.120	100,000	12,000	0.1200	0.600	0.580	0.600	0.600	0.600	20,000	0.6000	-2.44%
2021-06-04	0	0.123	0.118	0.123	-	-	0	0	-	0.615	0.590	0.615	-	-	0	-	0.00%
2021-06-03	0	0.123	0.122	0.123	-	-	0	0	-	0.615	0.610	0.615	-	-	0	-	0.00%
2021-06-02	0	0.123	0.120	0.123	0.123	0.123	190,000	23,650	0.1245	0.615	0.600	0.615	0.615	0.615	38,000	0.6224	-5.38%
2021-06-01	0	0.130	0.123	0.130	-	-	0	0	-	0.650	0.615	0.650	-	-	0	-	0.00%
2021-05-31	0	0.130	0.120	0.129	0.118	0.132	785,700	100,917	0.1284	0.650	0.600	0.645	0.590	0.660	157,140	0.6422	3.17%
2021-05-28	0	0.126	0.118	0.126	0.128	0.134	40,000	5,260	0.1315	0.630	0.590	0.630	0.640	0.670	8,000	0.6575	6.78%
2021-05-27	0	0.118	0.118	0.122	0.118	0.134	230,000	28,120	0.1223	0.590	0.590	0.610	0.590	0.670	46,000	0.6113	-9.23%
2021-05-26	0	0.130	0.121	0.132	-	-	0	0	-	0.650	0.605	0.660	-	-	0	-	-2.26%
2021-05-25	0	0.133	0.121	0.133	0.129	0.134	235,000	30,280	0.1289	0.665	0.605	0.665	0.645	0.670	47,000	0.6443	1.53%
2021-05-24	0	0.131	0.124	0.132	0.119	0.131	530,000	65,480	0.1235	0.655	0.620	0.660	0.595	0.655	106,000	0.6177	3.15%
2021-05-21	0	0.127	0.127	0.135	0.127	0.127	100,000	12,700	0.1270	0.635	0.635	0.675	0.635	0.635	20,000	0.6350	0.00%
2021-05-20	0	0.127	0.119	0.132	-	-	0	0	-	0.635	0.595	0.660	-	-	0	-	0.00%
2021-05-18	0	0.127	0.118	0.134	-	-	0	0	-	0.635	0.590	0.670	-	-	0	-	0.00%
2021-05-17	0	0.127	0.118	0.130	0.117	0.130	320,000	38,050	0.1189	0.635	0.590	0.650	0.585	0.650	64,000	0.5945	1.60%
2021-05-14	0	0.125	0.115	0.125	0.117	0.125	140,000	16,860	0.1204	0.625	0.575	0.625	0.585	0.625	28,000	0.6021	6.84%
2021-05-13	0	0.117	0.117	0.125	0.115	0.115	10,000	1,150	0.1150	0.585	0.585	0.625	0.575	0.575	2,000	0.5750	-1.68%
2021-05-12	0	0.119	0.119	0.125	0.119	0.122	260,000	31,500	0.1212	0.595	0.595	0.625	0.595	0.610	52,000	0.6058	-4.03%
2021-05-11	0	0.124	0.124	0.125	0.115	0.121	20,000	2,360	0.1180	0.620	0.620	0.625	0.575	0.605	4,000	0.5900	-1.59%
2021-05-10	0	0.126	0.113	0.126	-	-	0	0	-	0.630	0.565	0.630	-	-	0	-	-1.56%
2021-05-07	0	0.128	0.126	0.128	0.129	0.129	10,000	1,290	0.1290	0.640	0.630	0.640	0.645	0.645	2,000	0.6450	-0.78%
2021-05-06	0	0.129	0.129	0.133	0.128	0.132	260,000	33,910	0.1304	0.645	0.645	0.665	0.640	0.660	52,000	0.6521	-4.44%
2021-05-05	0	0.135	0.127	0.135	0.125	0.137	120,000	15,460	0.1288	0.675	0.635	0.675	0.625	0.685	24,000	0.6442	0.00%
2021-05-04	0	0.135	0.125	0.135	0.135	0.139	230,000	31,170	0.1355	0.675	0.625	0.675	0.675	0.695	46,000	0.6776	2.27%
2021-05-03	0	0.132	0.133	0.134	0.124	0.139	190,000	24,280	0.1278	0.660	0.665	0.670	0.620	0.695	38,000	0.6389	-2.22%
2021-04-30	0	0.135	0.126	0.135	0.134	0.139	30,000	4,120	0.1373	0.675	0.630	0.675	0.670	0.695	6,000	0.6867	2.27%
2021-04-29	0	0.132	0.123	0.134	0.121	0.139	99,800	12,978	0.1300	0.660	0.615	0.670	0.605	0.695	19,960	0.6502	0.76%
2021-04-28	0	0.131	0.123	0.138	0.122	0.144	380,000	49,420	0.1301	0.655	0.615	0.690	0.610	0.720	76,000	0.6503	0.77%
2021-04-27	0	0.130	0.116	0.130	0.131	0.135	130,000	17,230	0.1325	0.650	0.580	0.650	0.655	0.675	26,000	0.6627	-3.70%
2021-04-26	0	0.135	0.121	0.135	0.120	0.136	1,930,000	241,190	0.1250	0.675	0.605	0.675	0.600	0.680	386,000	0.6248	12.50%
2021-04-23	0	0.120	0.120	0.126	0.119	0.137	3,062,600	377,651	0.1233	0.600	0.600	0.630	0.595	0.685	612,520	0.6166	-11.11%
2021-04-22	0	0.135	0.134	0.135	0.128	0.145	2,180,000	294,600	0.1351	0.675	0.670	0.675	0.640	0.725	436,000	0.6757	-5.59%
2021-04-21	0	0.143	0.143	0.149	0.140	0.157	3,810,000	546,910	0.1435	0.715	0.715	0.745	0.700	0.785	762,000	0.7177	-16.37%
2021-04-20	0	0.171	0.156	0.171	0.171	0.173	250,000	43,150	0.1726	0.855	0.780	0.855	0.855	0.865	50,000	0.8630	3.64%
2021-04-19	0	0.165	0.155	0.165	0.149	0.180	520,000	85,990	0.1654	0.825	0.775	0.825	0.745	0.900	104,000	0.8268	10.00%
2021-04-16	0	0.150	0.143	0.164	0.143	0.167	750,000	113,190	0.1509	0.750	0.715	0.820	0.715	0.835	150,000	0.7546	0.00%
2021-04-15	0	0.150	0.150	0.158	0.150	0.164	4,610,600	703,394	0.1526	0.750	0.750	0.790	0.750	0.820	922,120	0.7628	-15.73%
2021-04-14	0	0.178	0.170	0.177	0.150	0.195	2,770,000	469,810	0.1696	0.890	0.850	0.885	0.750	0.975	554,000	0.8480	-7.77%
2021-04-13	0	0.193	0.181	0.197	-	-	0	0	-	0.965	0.905	0.985	-	-	0	-	-0.52%
2021-04-12	0	0.194	0.183	0.198	0.186	0.200	660,000	125,560	0.1902	0.970	0.915	0.990	0.930	1.000	132,000	0.9512	-2.51%
2021-04-09	0	0.199	0.186	0.199	0.199	0.200	150,000	29,980	0.1999	0.995	0.930	0.995	0.995	1.000	30,000	0.9993	2.05%
2021-04-08	0	0.195	0.189	0.195	0.192	0.206	120,300	23,853	0.1983	0.975	0.945	0.975	0.960	1.030	24,060	0.9914	6.56%
2021-04-07	0	0.183	0.180	0.191	0.180	0.300	1,250,800	276,259	0.2209	0.915	0.900	0.955	0.900	1.500	250,160	1.1043	-7.11%
2021-04-01	0	0.197	0.166	0.197	0.195	0.210	120,000	23,750	0.1979	0.985	0.830	0.985	0.975	1.050	24,000	0.9896	5.91%
2021-03-31	0	0.186	0.185	0.194	0.186	0.186	90,000	16,740	0.1860	0.930	0.925	0.970	0.930	0.930	18,000	0.9300	0.00%
2021-03-30	0	0.186	0.178	0.196	0.186	0.187	20,000	3,730	0.1865	0.930	0.890	0.980	0.930	0.935	4,000	0.9325	-9.27%
2021-03-29	0	0.205	0.188	0.210	0.209	0.210	30,600	6,398	0.2091	1.025	0.940	1.050	1.045	1.050	6,120	1.0454	4.59%
2021-03-26	0	0.196	0.184	0.200	-	-	0	0	-	0.980	0.920	1.000	-	-	0	-	0.00%
2021-03-25	0	0.196	0.185	0.200	-	-	0	0	-	0.980	0.925	1.000	-	-	0	-	0.00%
2021-03-24	0	0.196	0.183	0.200	0.184	0.199	30,000	5,810	0.1937	0.980	0.915	1.000	0.920	0.995	6,000	0.9683	1.55%
2021-03-23	0	0.193	0.183	0.198	0.181	0.193	20,000	3,740	0.1870	0.965	0.915	0.990	0.905	0.965	4,000	0.9350	-2.53%
2021-03-22	0	0.198	0.189	0.200	0.181	0.199	80,400	15,314	0.1905	0.990	0.945	1.000	0.905	0.995	16,080	0.9524	-1.00%
2021-03-19	0	0.200	0.178	0.203	0.173	0.200	2,290,000	452,430	0.1976	1.000	0.890	1.015	0.865	1.000	458,000	0.9878	0.00%
2021-03-18	0	0.200	0.176	0.200	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2021-03-17	0	0.200	0.185	0.200	-	-	0	0	-	1.000	0.925	1.000	-	-	0	-	0.00%
2021-03-16	0	0.200	0.175	0.200	0.198	0.200	870,000	173,630	0.1996	1.000	0.875	1.000	0.990	1.000	174,000	0.9979	0.50%
2021-03-15	0	0.199	0.180	0.199	0.199	0.200	15,300,000	3,045,000	0.1990	0.995	0.900	0.995	0.995	1.000	3,060,000	0.9951	-2.93%
2021-03-12	0	0.205	0.181	0.210	0.170	0.210	1,470,000	267,010	0.1816	1.025	0.905	1.050	0.850	1.050	294,000	0.9082	8.47%
2021-03-11	0	0.189	0.175	0.189	0.189	0.195	350,000	67,540	0.1930	0.945	0.875	0.945	0.945	0.975	70,000	0.9649	-0.53%
2021-03-10	0	0.190	0.188	0.199	0.188	0.210	240,000	46,050	0.1919	0.950	0.940	0.995	0.940	1.050	48,000	0.9594	1.06%
2021-03-09	0	0.188	0.188	0.195	0.188	0.195	40,000	7,590	0.1898	0.940	0.940	0.975	0.940	0.975	8,000	0.9488	-3.59%
2021-03-08	0	0.195	0.195	0.200	0.195	0.210	300,000	60,320	0.2011	0.975	0.975	1.000	0.975	1.050	60,000	1.0053	-2.50%
2021-03-05	0	0.200	0.189	0.200	0.195	0.200	150,000	29,300	0.1953	1.000	0.945	1.000	0.975	1.000	30,000	0.9767	2.56%
2021-03-04	0	0.195	0.175	0.195	-	-	0	0	-	0.975	0.875	0.975	-	-	0	-	0.00%
2021-03-03	0	0.195	0.180	0.195	0.191	0.198	550,000	106,580	0.1938	0.975	0.900	0.975	0.955	0.990	110,000	0.9689	2.09%
2021-03-02	0	0.191	0.167	0.191	0.167	0.198	350,000	64,630	0.1847	0.955	0.835	0.955	0.835	0.990	70,000	0.9233	-4.50%
2021-03-01	0	0.200	0.185	0.200	-	-	0	0	-	1.000	0.925	1.000	-	-	0	-	-0.99%
2021-02-26	0	0.202	0.185	0.202	0.185	0.202	310,000	60,920	0.1965	1.010	0.925	1.010	0.925	1.010	62,000	0.9826	-2.88%
2021-02-25	0	0.208	0.190	0.209	0.205	0.215	600,000	124,440	0.2074	1.040	0.950	1.045	1.025	1.075	120,000	1.0370	1.46%
2021-02-24	0	0.205	0.180	0.205	0.205	0.206	70,000	14,400	0.2057	1.025	0.900	1.025	1.025	1.030	14,000	1.0286	-1.44%
2021-02-23	0	0.208	0.180	0.208	0.208	0.208	110,000	22,880	0.2080	1.040	0.900	1.040	1.040	1.040	22,000	1.0400	8.33%
2021-02-22	0	0.192	0.193	0.215	0.192	0.240	1,590,440	339,566	0.2135	0.960	0.965	1.075	0.960	1.200	318,088	1.0675	-3.52%
2021-02-19	0	0.199	0.195	0.199	0.190	0.199	1,340,000	262,810	0.1961	0.995	0.975	0.995	0.950	0.995	268,000	0.9806	3.11%
2021-02-18	0	0.193	0.187	0.195	0.185	0.195	770,000	147,580	0.1917	0.965	0.935	0.975	0.925	0.975	154,000	0.9583	2.12%
2021-02-17	0	0.189	0.165	0.190	0.187	0.189	330,000	62,050	0.1880	0.945	0.825	0.950	0.935	0.945	66,000	0.9402	8.00%
2021-02-16	0	0.175	0.175	0.188	0.173	0.176	2,260,760	395,405	0.1749	0.875	0.875	0.940	0.865	0.880	452,152	0.8745	-1.69%
2021-02-11	0	0.178	0.174	0.188	0.173	0.178	2,730,000	481,940	0.1765	0.890	0.870	0.940	0.865	0.890	546,000	0.8827	2.89%
2021-02-10	0	0.173	0.162	0.178	0.158	0.190	1,430,000	259,490	0.1815	0.865	0.810	0.890	0.790	0.950	286,000	0.9073	-2.26%
2021-02-09	0	0.177	0.170	0.177	0.139	0.185	1,270,000	210,960	0.1661	0.885	0.850	0.885	0.695	0.925	254,000	0.8306	10.63%
2021-02-08	0	0.160	0.160	0.176	0.150	0.185	490,400	76,810	0.1566	0.800	0.800	0.880	0.750	0.925	98,080	0.7831	-8.57%
2021-02-05	0	0.175	0.175	0.189	0.175	0.190	450,000	83,060	0.1846	0.875	0.875	0.945	0.875	0.950	90,000	0.9229	-5.91%
2021-02-04	0	0.186	0.170	0.186	0.186	0.186	90,000	16,740	0.1860	0.930	0.850	0.930	0.930	0.930	18,000	0.9300	0.00%
2021-02-03	0	0.186	0.160	0.186	0.186	0.186	10,000	1,860	0.1860	0.930	0.800	0.930	0.930	0.930	2,000	0.9300	0.00%
2021-02-02	0	0.186	0.186	0.190	0.160	0.190	120,000	22,100	0.1842	0.930	0.930	0.950	0.800	0.950	24,000	0.9208	3.33%
2021-02-01	0	0.180	0.154	0.180	0.180	0.180	70,000	12,600	0.1800	0.900	0.770	0.900	0.900	0.900	14,000	0.9000	0.56%
2021-01-29	0	0.179	0.171	0.179	0.170	0.180	240,000	42,190	0.1758	0.895	0.855	0.895	0.850	0.900	48,000	0.8790	0.00%
2021-01-28	0	0.179	0.155	0.179	-	-	0	0	-	0.895	0.775	0.895	-	-	0	-	-0.56%
2021-01-27	0	0.180	0.175	0.180	0.179	0.180	4,750,000	851,530	0.1793	0.900	0.875	0.900	0.895	0.900	950,000	0.8963	0.00%
2021-01-26	0	0.180	0.161	0.180	0.180	0.180	30,000	5,400	0.1800	0.900	0.805	0.900	0.900	0.900	6,000	0.9000	0.00%
2021-01-25	0	0.180	0.180	0.184	0.170	0.187	2,370,000	412,600	0.1741	0.900	0.900	0.920	0.850	0.935	474,000	0.8705	-8.16%
2021-01-22	0	0.196	0.170	0.199	-	-	0	0	-	0.980	0.850	0.995	-	-	0	-	0.00%
2021-01-21	0	0.196	0.168	0.196	0.186	0.196	250,000	48,900	0.1956	0.980	0.840	0.980	0.930	0.980	50,000	0.9780	5.38%
2021-01-20	0	0.186	0.186	0.193	0.180	0.196	19,580,000	3,832,790	0.1958	0.930	0.930	0.965	0.900	0.980	3,916,000	0.9788	-5.10%
2021-01-19	0	0.196	0.168	0.196	-	-	0	0	-	0.980	0.840	0.980	-	-	0	-	0.00%
2021-01-18	0	0.196	0.176	0.196	0.196	0.197	2,500,200	492,473	0.1970	0.980	0.880	0.980	0.980	0.985	500,040	0.9849	-1.51%
2021-01-15	0	0.199	0.182	0.199	0.179	0.200	502,000	97,736	0.1947	0.995	0.910	0.995	0.895	1.000	100,400	0.9735	0.51%
2021-01-14	0	0.198	0.172	0.200	0.170	0.200	4,090,000	751,020	0.1836	0.990	0.860	1.000	0.850	1.000	818,000	0.9181	1.54%
2021-01-13	0	0.195	0.182	0.200	0.181	0.213	160,800	31,790	0.1977	0.975	0.910	1.000	0.905	1.065	32,160	0.9885	-1.02%
2021-01-12	0	0.197	0.195	0.197	0.196	0.223	6,910,000	1,421,040	0.2056	0.985	0.975	0.985	0.980	1.115	1,382,000	1.0282	-9.63%
2021-01-11	0	0.218	0.211	0.225	0.209	0.247	1,163,400	260,722	0.2241	1.090	1.055	1.125	1.045	1.235	232,680	1.1205	-10.29%
2021-01-08	0	0.243	0.216	0.243	0.241	0.245	70,200	17,062	0.2430	1.215	1.080	1.215	1.205	1.225	14,040	1.2152	6.58%
2021-01-07	0	0.228	0.220	0.228	0.228	0.233	2,300,000	527,850	0.2295	1.140	1.100	1.140	1.140	1.165	460,000	1.1475	-5.00%
2021-01-06	0	0.240	0.222	0.240	0.216	0.245	830,000	189,010	0.2277	1.200	1.110	1.200	1.080	1.225	166,000	1.1386	-2.04%
2021-01-05	0	0.245	0.218	0.245	0.245	0.245	30,000	7,350	0.2450	1.225	1.090	1.225	1.225	1.225	6,000	1.2250	1.24%
2021-01-04	0	0.242	0.217	0.242	0.242	0.250	250,000	60,780	0.2431	1.210	1.085	1.210	1.210	1.250	50,000	1.2156	-1.63%
2020-12-31	0	0.246	0.242	0.246	0.238	0.250	720,000	178,520	0.2479	1.230	1.210	1.230	1.190	1.250	144,000	1.2397	0.82%
2020-12-30	0	0.244	0.239	0.245	0.235	0.255	690,900	164,091	0.2375	1.220	1.195	1.225	1.175	1.275	138,180	1.1875	-0.41%
2020-12-29	0	0.245	0.228	0.250	0.229	0.250	2,310,000	558,930	0.2420	1.225	1.140	1.250	1.145	1.250	462,000	1.2098	0.00%
2020-12-28	0	0.245	0.233	0.249	0.233	0.265	572,000	137,790	0.2409	1.225	1.165	1.245	1.165	1.325	114,400	1.2045	0.82%
2020-12-24	0	0.243	0.240	0.243	0.240	0.265	540,400	132,372	0.2450	1.215	1.200	1.215	1.200	1.325	108,080	1.2248	-6.54%
2020-12-23	0	0.260	0.250	0.260	0.250	0.290	4,830,000	1,312,250	0.2717	1.300	1.250	1.300	1.250	1.450	966,000	1.3584	4.84%
2020-12-22	0	0.248	0.210	0.250	0.204	0.250	1,350,000	326,490	0.2418	1.240	1.050	1.250	1.020	1.250	270,000	1.2092	7.83%
2020-12-21	0	0.230	0.230	0.232	0.201	0.232	2,070,000	473,370	0.2287	1.150	1.150	1.160	1.005	1.160	414,000	1.1434	9.52%
2020-12-18	0	0.210	0.210	0.230	0.208	0.236	430,000	90,680	0.2109	1.050	1.050	1.150	1.040	1.180	86,000	1.0544	-2.78%
2020-12-17	0	0.216	0.215	0.216	0.216	0.222	250,000	54,820	0.2193	1.080	1.075	1.080	1.080	1.110	50,000	1.0964	-6.09%
2020-12-16	0	0.230	0.219	0.230	0.218	0.238	1,020,000	225,970	0.2215	1.150	1.095	1.150	1.090	1.190	204,000	1.1077	-4.17%
2020-12-15	0	0.240	0.228	0.240	0.222	0.250	1,060,000	244,950	0.2311	1.200	1.140	1.200	1.110	1.250	212,000	1.1554	-1.64%
2020-12-14	0	0.244	0.237	0.244	0.234	0.500	5,300,600	1,470,025	0.2773	1.220	1.185	1.220	1.170	2.500	1,060,120	1.3867	1.67%
2020-12-11	0	0.240	0.231	0.240	0.240	0.250	221,800	53,405	0.2408	1.200	1.155	1.200	1.200	1.250	44,360	1.2039	0.00%
2020-12-10	0	0.240	0.240	0.245	0.240	0.250	720,400	175,929	0.2442	1.200	1.200	1.225	1.200	1.250	144,080	1.2211	-2.04%
2020-12-09	0	0.245	0.235	0.245	0.235	0.245	1,070,000	257,950	0.2411	1.225	1.175	1.225	1.175	1.225	214,000	1.2054	0.00%
2020-12-08	0	0.245	0.240	0.245	0.245	0.249	1,130,000	279,680	0.2475	1.225	1.200	1.225	1.225	1.245	226,000	1.2375	-1.61%
2020-12-07	0	0.249	0.240	0.249	0.240	0.260	1,676,000	414,194	0.2471	1.245	1.200	1.245	1.200	1.300	335,200	1.2357	-0.40%
2020-12-04	0	0.250	0.240	0.250	0.228	0.250	1,794,000	422,100	0.2353	1.250	1.200	1.250	1.140	1.250	358,800	1.1764	4.17%
2020-12-03	0	0.240	0.235	0.240	0.235	0.245	980,000	232,500	0.2372	1.200	1.175	1.200	1.175	1.225	196,000	1.1862	0.00%
2020-12-02	0	0.240	0.233	0.240	0.230	0.255	4,080,000	972,490	0.2384	1.200	1.165	1.200	1.150	1.275	816,000	1.1918	-1.64%
2020-12-01	0	0.244	0.235	0.244	0.239	0.250	2,760,000	673,800	0.2441	1.220	1.175	1.220	1.195	1.250	552,000	1.2207	2.52%
2020-11-30	0	0.238	0.238	0.248	0.220	0.249	2,570,000	609,030	0.2370	1.190	1.190	1.240	1.100	1.245	514,000	1.1849	1.28%
2020-11-27	0	0.235	0.235	0.239	0.230	0.250	3,730,000	882,250	0.2365	1.175	1.175	1.195	1.150	1.250	746,000	1.1826	-5.24%
2020-11-26	0	0.248	0.241	0.248	0.225	0.260	4,828,400	1,157,898	0.2398	1.240	1.205	1.240	1.125	1.300	965,680	1.1990	11.71%
2020-11-25	0	0.222	0.218	0.222	0.218	0.225	7,784,000	1,713,160	0.2201	1.110	1.090	1.110	1.090	1.125	1,556,800	1.1004	0.91%
2020-11-24	0	0.220	0.219	0.220	0.219	0.223	6,575,000	1,441,340	0.2192	1.100	1.095	1.100	1.095	1.115	1,315,000	1.0961	0.92%
2020-11-23	0	0.218	0.212	0.218	0.203	0.219	8,950,000	1,904,660	0.2128	1.090	1.060	1.090	1.015	1.095	1,790,000	1.0641	3.81%
2020-11-20	0	0.210	0.208	0.210	0.194	0.210	7,700,000	1,546,360	0.2008	1.050	1.040	1.050	0.970	1.050	1,540,000	1.0041	2.44%
2020-11-19	0	0.205	0.203	0.205	0.205	0.220	4,810,000	990,970	0.2060	1.025	1.015	1.025	1.025	1.100	962,000	1.0301	-1.91%
2020-11-18	0	0.209	0.196	0.209	0.205	0.210	970,000	202,310	0.2086	1.045	0.980	1.045	1.025	1.050	194,000	1.0428	1.95%
2020-11-17	0	0.205	0.197	0.205	0.204	0.206	340,000	69,620	0.2048	1.025	0.985	1.025	1.020	1.030	68,000	1.0238	7.33%
2020-11-16	0	0.191	0.191	0.205	0.191	0.207	540,000	104,020	0.1926	0.955	0.955	1.025	0.955	1.035	108,000	0.9631	-4.50%
2020-11-13	0	0.200	0.189	0.205	0.188	0.200	210,000	39,710	0.1891	1.000	0.945	1.025	0.940	1.000	42,000	0.9455	-2.91%
2020-11-12	0	0.206	0.192	0.206	0.192	0.206	240,000	47,100	0.1963	1.030	0.960	1.030	0.960	1.030	48,000	0.9813	0.00%
2020-11-11	0	0.206	0.200	0.206	0.191	0.207	780,000	152,000	0.1949	1.030	1.000	1.030	0.955	1.035	156,000	0.9744	5.10%
2020-11-10	0	0.196	0.196	0.207	0.196	0.208	1,303,000	261,614	0.2008	0.980	0.980	1.035	0.980	1.040	260,600	1.0039	-5.77%
2020-11-09	0	0.208	0.195	0.208	0.198	0.210	310,000	63,770	0.2057	1.040	0.975	1.040	0.990	1.050	62,000	1.0285	5.58%
2020-11-06	0	0.197	0.195	0.207	0.195	0.218	2,070,000	418,410	0.2021	0.985	0.975	1.035	0.975	1.090	414,000	1.0107	-6.19%
2020-11-05	0	0.210	0.208	0.210	0.208	0.218	4,340,000	919,170	0.2118	1.050	1.040	1.050	1.040	1.090	868,000	1.0590	0.00%
2020-11-04	0	0.210	0.210	0.217	0.204	0.218	8,730,000	1,866,420	0.2138	1.050	1.050	1.085	1.020	1.090	1,746,000	1.0690	5.00%
2020-11-03	0	0.200	0.196	0.201	0.190	0.210	2,320,000	466,910	0.2013	1.000	0.980	1.005	0.950	1.050	464,000	1.0063	-1.48%
2020-11-02	0	0.203	0.185	0.203	0.190	0.215	7,780,000	1,588,960	0.2042	1.015	0.925	1.015	0.950	1.075	1,556,000	1.0212	9.73%
2020-10-30	0	0.185	0.185	0.186	0.170	0.195	13,145,100	2,407,852	0.1832	0.925	0.925	0.930	0.850	0.975	2,629,020	0.9159	5.11%
2020-10-29	0	0.176	0.176	0.180	0.126	0.185	10,950,000	1,843,500	0.1684	0.880	0.880	0.900	0.630	0.925	2,190,000	0.8418	0.57%
2020-10-28	0	0.175	0.162	0.175	0.160	0.185	18,317,500	3,208,107	0.1751	0.875	0.810	0.875	0.800	0.925	3,663,500	0.8757	3.55%
2020-10-27	0	0.169	0.165	0.169	0.122	0.180	19,467,880	3,191,214	0.1639	0.845	0.825	0.845	0.610	0.900	3,893,576	0.8196	38.52%
2020-10-23	0	0.122	0.122	0.129	0.117	0.155	6,597,860	871,228	0.1320	0.610	0.610	0.645	0.585	0.775	1,319,572	0.6602	4.27%
2020-10-22	0	0.117	0.115	0.117	0.111	0.117	65,000	7,270	0.1118	0.585	0.575	0.585	0.555	0.585	13,000	0.5592	0.00%
2020-10-21	0	0.117	0.117	0.120	0.116	0.117	518,000	60,530	0.1169	0.585	0.585	0.600	0.580	0.585	103,600	0.5843	0.86%
2020-10-20	0	0.116	0.115	0.116	0.113	0.123	226,000	26,738	0.1183	0.580	0.575	0.580	0.565	0.615	45,200	0.5915	-0.85%
2020-10-19	0	0.117	0.117	0.122	0.117	0.134	1,200,000	145,440	0.1212	0.585	0.585	0.610	0.585	0.670	240,000	0.6060	-4.10%
2020-10-16	0	0.122	0.120	0.128	0.119	0.128	726,000	89,728	0.1236	0.610	0.600	0.640	0.595	0.640	145,200	0.6180	2.52%
2020-10-15	0	0.119	0.119	0.129	0.119	0.125	410,000	49,290	0.1202	0.595	0.595	0.645	0.595	0.625	82,000	0.6011	-0.83%
2020-10-14	0	0.120	0.120	0.125	0.116	0.128	362,000	43,936	0.1214	0.600	0.600	0.625	0.580	0.640	72,400	0.6069	0.00%
2020-10-12	0	0.120	0.120	0.126	0.116	0.126	1,855,000	224,110	0.1208	0.600	0.600	0.630	0.580	0.630	371,000	0.6041	2.56%
2020-10-09	0	0.117	0.117	0.124	0.113	0.125	4,280,000	505,500	0.1181	0.585	0.585	0.620	0.565	0.625	856,000	0.5905	3.54%
2020-10-08	0	0.113	0.114	0.118	0.110	0.122	2,560,000	299,660	0.1171	0.565	0.570	0.590	0.550	0.610	512,000	0.5853	-0.88%
2020-10-07	0	0.114	0.114	0.118	0.112	0.162	14,940,000	1,980,270	0.1325	0.570	0.570	0.590	0.560	0.810	2,988,000	0.6627	5.56%
2020-10-06	0	0.108	0.108	0.125	0.107	0.110	140,200	15,370	0.1096	0.540	0.540	0.625	0.535	0.550	28,040	0.5481	-6.09%
2020-10-05	0	0.115	0.110	0.125	-	-	0	0	-	0.575	0.550	0.625	-	-	0	-	0.00%
2020-09-30	0	0.115	0.110	0.125	-	-	0	0	-	0.575	0.550	0.625	-	-	0	-	0.00%
2020-09-29	0	0.115	0.115	0.123	-	-	0	0	-	0.575	0.575	0.615	-	-	0	-	0.00%
2020-09-28	0	0.115	0.110	0.125	0.115	0.129	3,204,400	398,582	0.1244	0.575	0.550	0.625	0.575	0.645	640,880	0.6219	0.00%
2020-09-25	0	0.115	0.113	0.117	0.114	0.118	1,180,000	136,610	0.1158	0.575	0.565	0.585	0.570	0.590	236,000	0.5789	4.55%
2020-09-24	0	0.110	0.110	0.129	0.110	0.115	800,000	89,000	0.1113	0.550	0.550	0.645	0.550	0.575	160,000	0.5563	-4.35%
2020-09-23	0	0.115	0.115	0.128	0.115	0.116	350,000	40,290	0.1151	0.575	0.575	0.640	0.575	0.580	70,000	0.5756	0.00%
2020-09-22	0	0.115	0.110	0.116	0.115	0.115	60,000	6,900	0.1150	0.575	0.550	0.580	0.575	0.575	12,000	0.5750	0.00%
2020-09-21	0	0.115	0.115	0.128	0.115	0.116	250,000	28,830	0.1153	0.575	0.575	0.640	0.575	0.580	50,000	0.5766	-2.54%
2020-09-18	0	0.118	0.115	0.128	-	-	0	0	-	0.590	0.575	0.640	-	-	0	-	0.00%
2020-09-17	0	0.118	0.111	0.129	-	-	400	42	0.1050	0.590	0.555	0.645	-	-	80	0.5250	0.00%
2020-09-16	0	0.118	0.115	0.118	0.106	0.129	780,000	93,540	0.1199	0.590	0.575	0.590	0.530	0.645	156,000	0.5996	0.00%
2020-09-15	0	0.118	0.113	0.130	0.111	0.118	551,200	64,620	0.1172	0.590	0.565	0.650	0.555	0.590	110,240	0.5862	0.00%
2020-09-14	0	0.118	0.115	0.128	0.118	0.132	695,000	85,475	0.1230	0.590	0.575	0.640	0.590	0.660	139,000	0.6149	0.00%
2020-09-11	0	0.118	0.118	0.129	0.114	0.130	2,330,000	287,230	0.1233	0.590	0.590	0.645	0.570	0.650	466,000	0.6164	7.27%
2020-09-10	0	0.110	0.109	0.115	-	-	0	0	-	0.550	0.545	0.575	-	-	0	-	0.00%
2020-09-09	0	0.110	0.108	0.115	-	-	0	0	-	0.550	0.540	0.575	-	-	0	-	0.00%
2020-09-08	0	0.110	0.109	0.110	0.107	0.110	320,200	34,890	0.1090	0.550	0.545	0.550	0.535	0.550	64,040	0.5448	-3.51%
2020-09-07	0	0.114	0.110	0.120	0.114	0.114	60,000	6,840	0.1140	0.570	0.550	0.600	0.570	0.570	12,000	0.5700	0.00%
2020-09-04	0	0.114	0.113	0.117	0.113	0.114	1,800,000	203,700	0.1132	0.570	0.565	0.585	0.565	0.570	360,000	0.5658	0.00%
2020-09-03	0	0.114	0.112	0.116	0.109	0.117	6,650,000	750,940	0.1129	0.570	0.560	0.580	0.545	0.585	1,330,000	0.5646	-0.87%
2020-09-02	0	0.115	0.113	0.115	0.115	0.120	1,610,000	187,080	0.1162	0.575	0.565	0.575	0.575	0.600	322,000	0.5810	-4.96%
2020-09-01	0	0.121	0.116	0.121	0.116	0.122	80,000	9,660	0.1208	0.605	0.580	0.605	0.580	0.610	16,000	0.6038	0.00%
2020-08-31	0	0.121	0.116	0.121	0.115	0.123	470,600	54,476	0.1158	0.605	0.580	0.605	0.575	0.615	94,120	0.5788	2.54%
2020-08-28	0	0.118	0.118	0.125	0.117	0.117	82,000	9,588	0.1169	0.590	0.590	0.625	0.585	0.585	16,400	0.5846	-3.28%
2020-08-27	0	0.122	0.120	0.123	0.120	0.126	1,001,800	121,936	0.1217	0.610	0.600	0.615	0.600	0.630	200,360	0.6086	-2.40%
2020-08-26	0	0.125	0.125	0.128	0.123	0.128	720,000	88,790	0.1233	0.625	0.625	0.640	0.615	0.640	144,000	0.6166	-3.85%
2020-08-25	0	0.130	0.124	0.130	0.130	0.130	260,000	33,800	0.1300	0.650	0.620	0.650	0.650	0.650	52,000	0.6500	1.56%
2020-08-24	0	0.128	0.128	0.130	0.127	0.134	770,000	100,900	0.1310	0.640	0.640	0.650	0.635	0.670	154,000	0.6552	0.00%
2020-08-21	0	0.128	0.128	0.130	0.127	0.135	2,980,000	398,220	0.1336	0.640	0.640	0.650	0.635	0.675	596,000	0.6682	0.79%
2020-08-20	0	0.127	0.127	0.136	0.126	0.136	1,230,000	157,180	0.1278	0.635	0.635	0.680	0.630	0.680	246,000	0.6389	0.79%
2020-08-19	0	0.126	0.123	0.128	0.125	0.129	900,000	114,140	0.1268	0.630	0.615	0.640	0.625	0.645	180,000	0.6341	-1.56%
2020-08-18	0	0.128	0.125	0.130	0.126	0.129	124,200	15,684	0.1263	0.640	0.625	0.650	0.630	0.645	24,840	0.6314	-4.48%
2020-08-17	0	0.134	0.134	0.135	0.121	0.134	1,070,000	138,460	0.1294	0.670	0.670	0.675	0.605	0.670	214,000	0.6470	4.69%
2020-08-14	0	0.128	0.126	0.136	0.126	0.128	210,000	26,540	0.1264	0.640	0.630	0.680	0.630	0.640	42,000	0.6319	0.00%
2020-08-13	0	0.128	0.125	0.132	0.126	0.134	1,924,000	253,520	0.1318	0.640	0.625	0.660	0.630	0.670	384,800	0.6588	2.40%
2020-08-12	0	0.125	0.125	0.127	0.125	0.130	1,970,000	249,090	0.1264	0.625	0.625	0.635	0.625	0.650	394,000	0.6322	-3.85%
2020-08-11	0	0.130	0.125	0.130	0.125	0.130	1,131,000	142,517	0.1260	0.650	0.625	0.650	0.625	0.650	226,200	0.6300	0.00%
2020-08-10	0	0.130	0.125	0.130	0.130	0.130	980,000	127,400	0.1300	0.650	0.625	0.650	0.650	0.650	196,000	0.6500	0.00%
2020-08-07	0	0.130	0.130	0.132	0.125	0.132	3,170,000	412,960	0.1303	0.650	0.650	0.660	0.625	0.660	634,000	0.6514	6.56%
2020-08-06	0	0.122	0.125	0.127	0.122	0.128	190,000	24,080	0.1267	0.610	0.625	0.635	0.610	0.640	38,000	0.6337	-4.69%
2020-08-05	0	0.128	0.125	0.128	0.125	0.130	100,000	12,730	0.1273	0.640	0.625	0.640	0.625	0.650	20,000	0.6365	6.67%
2020-08-04	0	0.120	0.118	0.129	0.120	0.126	560,200	67,824	0.1211	0.600	0.590	0.645	0.600	0.630	112,040	0.6054	-9.09%
2020-08-03	0	0.132	0.127	0.133	0.132	0.137	140,000	18,560	0.1326	0.660	0.635	0.665	0.660	0.685	28,000	0.6629	-3.65%
2020-07-31	0	0.137	0.124	0.137	0.121	0.137	710,000	87,110	0.1227	0.685	0.620	0.685	0.605	0.685	142,000	0.6135	0.74%
2020-07-30	0	0.136	0.121	0.136	-	-	0	0	-	0.680	0.605	0.680	-	-	0	-	-1.45%
2020-07-29	0	0.138	0.121	0.138	0.132	0.138	90,000	12,050	0.1339	0.690	0.605	0.690	0.660	0.690	18,000	0.6694	2.99%
2020-07-28	0	0.134	0.125	0.134	-	-	0	0	-	0.670	0.625	0.670	-	-	0	-	-2.90%
2020-07-27	0	0.138	0.116	0.138	0.115	0.138	2,710,000	331,150	0.1222	0.690	0.580	0.690	0.575	0.690	542,000	0.6110	6.15%
2020-07-24	0	0.130	0.125	0.132	0.125	0.135	571,500	76,037	0.1330	0.650	0.625	0.660	0.625	0.675	114,300	0.6652	-2.99%
2020-07-23	0	0.134	0.130	0.134	0.134	0.134	705,040	94,404	0.1339	0.670	0.650	0.670	0.670	0.670	141,008	0.6695	1.52%
2020-07-22	0	0.132	0.120	0.132	0.134	0.134	820,000	109,880	0.1340	0.660	0.600	0.660	0.670	0.670	164,000	0.6700	0.00%
2020-07-21	0	0.132	0.132	0.134	0.117	0.132	340,000	44,660	0.1314	0.660	0.660	0.670	0.585	0.660	68,000	0.6568	1.54%
2020-07-20	0	0.130	0.115	0.130	0.127	0.130	430,000	55,000	0.1279	0.650	0.575	0.650	0.635	0.650	86,000	0.6395	0.00%
2020-07-17	0	0.130	0.117	0.130	0.130	0.130	20,400	2,644	0.1296	0.650	0.585	0.650	0.650	0.650	4,080	0.6480	11.11%
2020-07-16	0	0.117	0.117	0.132	0.117	0.117	10,000	1,170	0.1170	0.585	0.585	0.660	0.585	0.585	2,000	0.5850	-6.40%
2020-07-15	0	0.125	0.115	0.130	0.116	0.138	4,166,000	531,224	0.1275	0.625	0.575	0.650	0.580	0.690	833,200	0.6376	0.00%
2020-07-14	0	0.125	0.125	0.126	0.125	0.126	850,000	106,940	0.1258	0.625	0.625	0.630	0.625	0.630	170,000	0.6291	-0.79%
2020-07-13	0	0.126	0.116	0.128	0.126	0.126	1,000,000	126,000	0.1260	0.630	0.580	0.640	0.630	0.630	200,000	0.6300	0.00%
2020-07-10	0	0.126	0.126	0.127	0.111	0.127	1,730,000	215,290	0.1244	0.630	0.630	0.635	0.555	0.635	346,000	0.6222	-1.56%
2020-07-09	0	0.128	0.113	0.128	0.128	0.129	640,000	82,220	0.1285	0.640	0.565	0.640	0.640	0.645	128,000	0.6423	9.40%
2020-07-08	0	0.117	0.117	0.120	0.112	0.121	2,789,274	334,321	0.1199	0.585	0.585	0.600	0.560	0.605	557,855	0.5993	0.00%
2020-07-07	0	0.117	0.117	0.119	0.107	0.124	3,221,120	382,755	0.1188	0.585	0.585	0.595	0.535	0.620	644,224	0.5941	7.34%
2020-07-06	0	0.109	0.109	0.119	0.105	0.120	940,000	108,080	0.1150	0.545	0.545	0.595	0.525	0.600	188,000	0.5749	-9.17%
2020-07-03	0	0.120	0.113	0.120	-	-	0	0	-	0.600	0.565	0.600	-	-	0	-	-5.51%
2020-07-02	0	0.127	0.115	0.127	0.111	0.130	902,000	111,928	0.1241	0.635	0.575	0.635	0.555	0.650	180,400	0.6204	5.83%
2020-06-30	0	0.120	0.112	0.120	0.122	0.125	610,400	75,102	0.1230	0.600	0.560	0.600	0.610	0.625	122,080	0.6152	10.09%
2020-06-29	0	0.109	0.109	0.125	0.109	0.109	3,110,000	338,990	0.1090	0.545	0.545	0.625	0.545	0.545	622,000	0.5450	0.00%
2020-06-26	0	0.109	0.109	0.118	0.105	0.125	2,144,000	238,520	0.1113	0.545	0.545	0.590	0.525	0.625	428,800	0.5563	-10.66%
2020-06-24	0	0.122	0.123	0.127	0.121	0.128	1,130,000	143,870	0.1273	0.610	0.615	0.635	0.605	0.640	226,000	0.6366	0.00%
2020-06-23	0	0.122	0.116	0.124	0.120	0.125	310,000	37,740	0.1217	0.610	0.580	0.620	0.600	0.625	62,000	0.6087	1.67%
2020-06-22	0	0.120	0.111	0.120	0.119	0.122	3,962,000	478,320	0.1207	0.600	0.555	0.600	0.595	0.610	792,400	0.6036	0.84%
2020-06-19	0	0.119	0.111	0.120	0.111	0.119	121,000	14,306	0.1182	0.595	0.555	0.600	0.555	0.595	24,200	0.5912	8.18%
2020-06-18	0	0.110	0.110	0.111	0.110	0.111	770,600	85,173	0.1105	0.550	0.550	0.555	0.550	0.555	154,120	0.5526	0.92%
2020-06-17	0	0.109	0.107	0.119	0.109	0.120	210,000	23,990	0.1142	0.545	0.535	0.595	0.545	0.600	42,000	0.5712	-8.40%
2020-06-16	0	0.119	0.105	0.119	0.109	0.119	340,000	37,290	0.1097	0.595	0.525	0.595	0.545	0.595	68,000	0.5484	8.18%
2020-06-15	0	0.110	0.110	0.115	0.109	0.120	2,351,840	271,042	0.1152	0.550	0.550	0.575	0.545	0.600	470,368	0.5762	0.92%
2020-06-12	0	0.109	0.106	0.110	0.109	0.110	490,000	53,890	0.1100	0.545	0.530	0.550	0.545	0.550	98,000	0.5499	-0.91%
2020-06-11	0	0.110	0.109	0.110	0.109	0.110	280,000	30,790	0.1100	0.550	0.545	0.550	0.545	0.550	56,000	0.5498	0.00%
2020-06-10	0	0.110	0.108	0.110	0.110	0.110	221,000	24,292	0.1099	0.550	0.540	0.550	0.550	0.550	44,200	0.5496	0.92%
2020-06-09	0	0.109	0.104	0.109	0.105	0.109	270,000	28,620	0.1060	0.545	0.520	0.545	0.525	0.545	54,000	0.5300	0.93%
2020-06-08	0	0.108	0.108	0.110	0.105	0.108	260,000	27,480	0.1057	0.540	0.540	0.550	0.525	0.540	52,000	0.5285	2.86%
2020-06-05	0	0.105	0.098	0.105	0.105	0.105	91,000	9,541	0.1048	0.525	0.490	0.525	0.525	0.525	18,200	0.5242	0.00%
2020-06-04	0	0.105	0.100	0.105	0.105	0.105	590,000	61,950	0.1050	0.525	0.500	0.525	0.525	0.525	118,000	0.5250	0.00%
2020-06-03	0	0.105	0.105	0.110	0.105	0.106	330,000	34,800	0.1055	0.525	0.525	0.550	0.525	0.530	66,000	0.5273	-5.41%
2020-06-02	0	0.111	0.105	0.111	0.105	0.111	1,030,000	108,260	0.1051	0.555	0.525	0.555	0.525	0.555	206,000	0.5255	2.78%
2020-06-01	0	0.108	0.099	0.108	0.099	0.108	607,600	64,552	0.1062	0.540	0.495	0.540	0.495	0.540	121,520	0.5312	0.00%
2020-05-29	0	0.108	0.104	0.108	0.108	0.108	90,200	9,739	0.1080	0.540	0.520	0.540	0.540	0.540	18,040	0.5399	-0.92%
2020-05-28	0	0.109	0.103	0.109	0.109	0.113	180,000	19,750	0.1097	0.545	0.515	0.545	0.545	0.565	36,000	0.5486	7.92%
2020-05-27	0	0.101	0.101	0.109	0.101	0.110	1,150,000	120,780	0.1050	0.505	0.505	0.545	0.505	0.550	230,000	0.5251	-2.88%
2020-05-26	0	0.104	0.101	0.108	0.104	0.110	1,710,000	182,660	0.1068	0.520	0.505	0.540	0.520	0.550	342,000	0.5341	0.00%
2020-05-25	0	0.104	0.104	0.108	0.098	0.099	104,400	10,219	0.0979	0.520	0.520	0.540	0.490	0.495	20,880	0.4894	0.00%
2020-05-22	0	0.104	0.100	0.104	0.095	0.105	1,170,000	112,780	0.0964	0.520	0.500	0.520	0.475	0.525	234,000	0.4820	-2.80%
2020-05-21	0	0.107	0.104	0.107	0.102	0.110	2,710,000	293,250	0.1082	0.535	0.520	0.535	0.510	0.550	542,000	0.5411	4.90%
2020-05-20	0	0.102	0.094	0.102	0.102	0.103	100,000	10,290	0.1029	0.510	0.470	0.510	0.510	0.515	20,000	0.5145	-0.97%
2020-05-19	0	0.103	0.092	0.103	0.092	0.110	1,690,000	176,630	0.1045	0.515	0.460	0.515	0.460	0.550	338,000	0.5226	3.00%
2020-05-18	0	0.100	0.093	0.100	0.100	0.109	1,130,000	115,870	0.1025	0.500	0.465	0.500	0.500	0.545	226,000	0.5127	-1.96%
2020-05-15	0	0.102	0.100	0.102	0.111	0.111	100,000	11,100	0.1110	0.510	0.500	0.510	0.555	0.555	20,000	0.5550	2.00%
2020-05-14	0	0.100	0.095	0.100	0.103	0.103	503,887	51,849	0.1029	0.500	0.475	0.500	0.515	0.515	100,777	0.5145	-2.91%
2020-05-13	0	0.103	0.097	0.103	0.103	0.103	320,000	32,960	0.1030	0.515	0.485	0.515	0.515	0.515	64,000	0.5150	0.00%
2020-05-12	0	0.103	0.096	0.110	-	-	0	0	-	0.515	0.480	0.550	-	-	0	-	0.00%
2020-05-11	0	0.103	0.098	0.103	0.103	0.106	490,000	51,700	0.1055	0.515	0.490	0.515	0.515	0.530	98,000	0.5276	-2.83%
2020-05-08	0	0.106	0.104	0.106	0.097	0.107	3,640,000	374,850	0.1030	0.530	0.520	0.530	0.485	0.535	728,000	0.5149	9.28%
2020-05-07	0	0.097	0.088	0.100	-	-	0	0	-	0.485	0.440	0.500	-	-	0	-	0.00%
2020-05-06	0	0.097	0.086	0.100	-	-	0	0	-	0.485	0.430	0.500	-	-	0	-	0.00%
2020-05-05	0	0.097	0.097	0.099	0.095	0.096	96,000	9,046	0.0942	0.485	0.485	0.495	0.475	0.480	19,200	0.4711	15.48%
2020-05-04	0	0.084	0.083	0.099	0.084	0.084	16,920	1,393	0.0823	0.420	0.415	0.495	0.420	0.420	3,384	0.4116	1.20%
2020-04-29	0	0.083	0.083	0.099	0.083	0.083	10,000	830	0.0830	0.415	0.415	0.495	0.415	0.415	2,000	0.4150	-5.68%
2020-04-28	0	0.088	0.087	0.099	-	-	0	0	-	0.440	0.435	0.495	-	-	0	-	0.00%
2020-04-27	0	0.088	0.083	0.101	-	-	500	36	0.0720	0.440	0.415	0.505	-	-	100	0.3600	0.00%
2020-04-24	0	0.088	0.088	0.100	0.083	0.083	12,000	986	0.0822	0.440	0.440	0.500	0.415	0.415	2,400	0.4108	0.00%
2020-04-23	0	0.088	0.082	0.088	0.088	0.105	32,920	3,040	0.0923	0.440	0.410	0.440	0.440	0.525	6,584	0.4617	0.00%
2020-04-22	0	0.088	0.082	0.089	0.088	0.088	200,000	17,600	0.0880	0.440	0.410	0.445	0.440	0.440	40,000	0.4400	-1.12%
2020-04-21	0	0.089	0.088	0.089	-	-	0	0	-	0.445	0.440	0.445	-	-	0	-	0.00%
2020-04-20	0	0.089	0.087	0.100	-	-	0	0	-	0.445	0.435	0.500	-	-	0	-	0.00%
2020-04-17	0	0.089	0.087	0.100	-	-	0	0	-	0.445	0.435	0.500	-	-	0	-	0.00%
2020-04-16	0	0.089	0.088	0.103	-	-	0	0	-	0.445	0.440	0.515	-	-	0	-	0.00%
2020-04-15	0	0.089	0.085	0.100	-	-	0	0	-	0.445	0.425	0.500	-	-	0	-	0.00%
2020-04-14	0	0.089	0.089	0.103	0.089	0.090	110,000	9,820	0.0893	0.445	0.445	0.515	0.445	0.450	22,000	0.4464	2.30%
2020-04-09	0	0.087	0.087	0.099	0.087	0.087	113,800	9,874	0.0868	0.435	0.435	0.495	0.435	0.435	22,760	0.4338	-2.25%
2020-04-08	0	0.089	0.089	0.100	0.087	0.087	110,000	9,570	0.0870	0.445	0.445	0.500	0.435	0.435	22,000	0.4350	-1.11%
2020-04-07	0	0.090	0.090	0.100	0.090	0.090	110,000	9,900	0.0900	0.450	0.450	0.500	0.450	0.450	22,000	0.4500	-1.10%
2020-04-06	0	0.091	0.083	0.091	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2020-04-03	0	0.091	0.089	0.098	-	-	0	0	-	0.455	0.445	0.490	-	-	0	-	0.00%
2020-04-02	0	0.091	0.090	0.091	-	-	0	0	-	0.455	0.450	0.455	-	-	0	-	0.00%
2020-04-01	0	0.091	0.090	0.093	-	-	0	0	-	0.455	0.450	0.465	-	-	0	-	0.00%
2020-03-31	0	0.091	0.086	0.091	0.087	0.095	220,000	20,020	0.0910	0.455	0.430	0.455	0.435	0.475	44,000	0.4550	-4.21%
2020-03-30	0	0.095	0.091	0.095	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	0.00%
2020-03-27	0	0.095	0.090	0.099	0.088	0.095	180,000	16,140	0.0897	0.475	0.450	0.495	0.440	0.475	36,000	0.4483	7.95%
2020-03-26	0	0.088	0.088	0.093	0.088	0.088	20,000	1,760	0.0880	0.440	0.440	0.465	0.440	0.440	4,000	0.4400	0.00%
2020-03-25	0	0.088	0.088	0.095	0.088	0.088	290,000	25,520	0.0880	0.440	0.440	0.475	0.440	0.440	58,000	0.4400	-4.35%
2020-03-24	0	0.092	0.090	0.098	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2020-03-23	0	0.092	0.089	0.096	-	-	0	0	-	0.460	0.445	0.480	-	-	0	-	0.00%
2020-03-20	0	0.092	0.082	0.105	0.092	0.092	202,000	18,570	0.0919	0.460	0.410	0.525	0.460	0.460	40,400	0.4597	-1.08%
2020-03-19	0	0.093	0.080	0.093	0.093	0.095	600,000	56,400	0.0940	0.465	0.400	0.465	0.465	0.475	120,000	0.4700	-7.92%
2020-03-18	0	0.101	0.082	0.101	0.109	0.109	10,160	1,102	0.1085	0.505	0.410	0.505	0.545	0.545	2,032	0.5423	12.22%
2020-03-17	0	0.090	0.080	0.092	0.090	0.107	210,000	19,070	0.0908	0.450	0.400	0.460	0.450	0.535	42,000	0.4540	2.27%
2020-03-16	0	0.088	0.071	0.100	0.088	0.088	300,000	26,400	0.0880	0.440	0.355	0.500	0.440	0.440	60,000	0.4400	0.00%
2020-03-13	0	0.088	0.088	0.108	0.088	0.092	223,000	19,989	0.0896	0.440	0.440	0.540	0.440	0.460	44,600	0.4482	-3.30%
2020-03-12	0	0.091	0.091	0.110	0.091	0.093	132,400	12,074	0.0912	0.455	0.455	0.550	0.455	0.465	26,480	0.4560	-2.15%
2020-03-11	0	0.093	0.093	0.108	0.089	0.089	10,000	890	0.0890	0.465	0.465	0.540	0.445	0.445	2,000	0.4450	1.09%
2020-03-10	0	0.092	0.088	0.092	-	-	4,000	336	0.0840	0.460	0.440	0.460	-	-	800	0.4200	0.00%
2020-03-09	0	0.092	0.091	0.108	-	-	600	52	0.0867	0.460	0.455	0.540	-	-	120	0.4333	0.00%
2020-03-06	0	0.092	0.092	0.099	-	-	0	0	-	0.460	0.460	0.495	-	-	0	-	1.10%
2020-03-05	0	0.091	0.091	0.100	0.088	0.088	60,000	5,280	0.0880	0.455	0.455	0.500	0.440	0.440	12,000	0.4400	3.41%
2020-03-04	0	0.088	0.088	0.100	0.088	0.096	129,000	12,179	0.0944	0.440	0.440	0.500	0.440	0.480	25,800	0.4721	-8.33%
2020-03-03	0	0.096	0.096	0.100	0.096	0.096	100,000	9,600	0.0960	0.480	0.480	0.500	0.480	0.480	20,000	0.4800	1.05%
2020-03-02	0	0.095	0.095	0.096	0.095	0.095	100,000	9,500	0.0950	0.475	0.475	0.480	0.475	0.475	20,000	0.4750	0.00%
2020-02-28	0	0.095	0.089	0.095	0.095	0.096	260,000	24,940	0.0959	0.475	0.445	0.475	0.475	0.480	52,000	0.4796	-2.06%
2020-02-27	0	0.097	0.097	0.100	0.096	0.097	240,000	23,260	0.0969	0.485	0.485	0.500	0.480	0.485	48,000	0.4846	-3.96%
2020-02-26	0	0.101	0.095	0.105	0.096	0.101	130,000	12,530	0.0964	0.505	0.475	0.525	0.480	0.505	26,000	0.4819	5.21%
2020-02-25	0	0.096	0.089	0.103	0.096	0.096	40,000	3,840	0.0960	0.480	0.445	0.515	0.480	0.480	8,000	0.4800	-1.03%
2020-02-24	0	0.097	0.095	0.100	-	-	0	0	-	0.485	0.475	0.500	-	-	0	-	0.00%
2020-02-21	0	0.097	0.096	0.104	0.097	0.097	600,000	58,200	0.0970	0.485	0.480	0.520	0.485	0.485	120,000	0.4850	0.00%
2020-02-20	0	0.097	0.097	0.104	0.097	0.097	90,400	8,766	0.0970	0.485	0.485	0.520	0.485	0.485	18,080	0.4848	-1.02%
2020-02-19	0	0.098	0.098	0.104	0.098	0.098	140,000	13,720	0.0980	0.490	0.490	0.520	0.490	0.490	28,000	0.4900	1.03%
2020-02-18	0	0.097	0.097	0.104	0.097	0.097	280,000	27,160	0.0970	0.485	0.485	0.520	0.485	0.485	56,000	0.4850	0.00%
2020-02-17	0	0.097	0.097	0.104	0.095	0.097	850,000	81,980	0.0964	0.485	0.485	0.520	0.475	0.485	170,000	0.4822	-5.83%
2020-02-14	0	0.103	0.098	0.105	0.099	0.100	130,000	12,970	0.0998	0.515	0.490	0.525	0.495	0.500	26,000	0.4988	3.00%
2020-02-13	0	0.100	0.099	0.107	0.100	0.100	90,000	9,000	0.1000	0.500	0.495	0.535	0.500	0.500	18,000	0.5000	-2.91%
2020-02-12	0	0.103	0.098	0.107	0.097	0.108	1,651,760	164,620	0.0997	0.515	0.490	0.535	0.485	0.540	330,352	0.4983	-1.90%
2020-02-11	0	0.105	0.097	0.105	0.096	0.106	720,000	73,110	0.1015	0.525	0.485	0.525	0.480	0.530	144,000	0.5077	8.25%
2020-02-10	0	0.097	0.096	0.100	0.097	0.101	290,000	29,080	0.1003	0.485	0.480	0.500	0.485	0.505	58,000	0.5014	-5.83%
2020-02-07	0	0.103	0.103	0.111	0.102	0.102	110,000	11,220	0.1020	0.515	0.515	0.555	0.510	0.510	22,000	0.5100	-7.21%
2020-02-06	0	0.111	0.101	0.113	0.102	0.113	2,770,000	307,610	0.1111	0.555	0.505	0.565	0.510	0.565	554,000	0.5553	4.72%
2020-02-05	0	0.106	0.102	0.115	0.100	0.118	450,000	47,880	0.1064	0.530	0.510	0.575	0.500	0.590	90,000	0.5320	-4.50%
2020-02-04	0	0.111	0.100	0.111	0.097	0.119	610,000	60,600	0.0993	0.555	0.500	0.555	0.485	0.595	122,000	0.4967	9.90%
2020-02-03	0	0.101	0.097	0.109	0.097	0.117	810,000	81,650	0.1008	0.505	0.485	0.545	0.485	0.585	162,000	0.5040	0.00%
2020-01-31	0	0.101	0.101	0.105	0.099	0.137	2,080,000	233,670	0.1123	0.505	0.505	0.525	0.495	0.685	416,000	0.5617	-9.82%
2020-01-30	0	0.112	0.103	0.112	0.096	0.149	3,120,000	327,580	0.1050	0.560	0.515	0.560	0.480	0.745	624,000	0.5250	14.29%
2020-01-29	0	0.098	0.098	0.101	0.098	0.098	100,000	9,800	0.0980	0.490	0.490	0.505	0.490	0.490	20,000	0.4900	0.00%
2020-01-24	0	0.098	0.095	0.102	-	-	0	0	-	0.490	0.475	0.510	-	-	0	-	0.00%
2020-01-23	0	0.098	0.093	0.103	0.098	0.098	220,000	21,560	0.0980	0.490	0.465	0.515	0.490	0.490	44,000	0.4900	0.00%
2020-01-22	0	0.098	0.098	0.101	0.098	0.099	250,000	24,720	0.0989	0.490	0.490	0.505	0.490	0.495	50,000	0.4944	-2.00%
2020-01-21	0	0.100	0.100	0.103	0.099	0.106	17,560,000	1,836,640	0.1046	0.500	0.500	0.515	0.495	0.530	3,512,000	0.5230	0.00%
2020-01-20	0	0.100	0.099	0.106	0.099	0.100	910,000	90,680	0.0996	0.500	0.495	0.530	0.495	0.500	182,000	0.4982	0.00%
2020-01-17	0	0.100	0.100	0.106	0.100	0.100	81,240	8,111	0.0998	0.500	0.500	0.530	0.500	0.500	16,248	0.4992	0.00%
2020-01-16	0	0.100	0.098	0.104	0.100	0.100	110,000	11,000	0.1000	0.500	0.490	0.520	0.500	0.500	22,000	0.5000	-4.76%
2020-01-15	0	0.105	0.100	0.105	0.098	0.105	330,000	33,010	0.1000	0.525	0.500	0.525	0.490	0.525	66,000	0.5002	0.00%
2020-01-14	0	0.105	0.098	0.106	0.105	0.108	240,000	25,530	0.1064	0.525	0.490	0.530	0.525	0.540	48,000	0.5319	-0.94%
2020-01-13	0	0.106	0.095	0.106	0.107	0.109	200,000	21,600	0.1080	0.530	0.475	0.530	0.535	0.545	40,000	0.5400	-2.75%
2020-01-10	0	0.109	0.109	0.110	0.109	0.109	70,000	7,630	0.1090	0.545	0.545	0.550	0.545	0.545	14,000	0.5450	0.00%
2020-01-09	0	0.109	0.095	0.109	0.100	0.110	905,000	97,300	0.1075	0.545	0.475	0.545	0.500	0.550	181,000	0.5376	9.00%
2020-01-08	0	0.100	0.090	0.100	0.089	0.102	16,880,000	1,530,640	0.0907	0.500	0.450	0.500	0.445	0.510	3,376,000	0.4534	12.36%
2020-01-07	0	0.089	0.088	0.089	0.090	0.091	230,000	20,720	0.0901	0.445	0.440	0.445	0.450	0.455	46,000	0.4504	0.00%
2020-01-06	0	0.089	0.089	0.100	0.089	0.089	200,000	17,800	0.0890	0.445	0.445	0.500	0.445	0.445	40,000	0.4450	0.00%
2020-01-03	0	0.089	0.089	0.101	0.089	0.101	190,000	18,940	0.0997	0.445	0.445	0.505	0.445	0.505	38,000	0.4984	-1.11%
2020-01-02	0	0.090	0.089	0.101	-	-	0	0	-	0.450	0.445	0.505	-	-	0	-	0.00%
2019-12-31	0	0.090	0.090	0.101	-	-	0	0	-	0.450	0.450	0.505	-	-	0	-	0.00%
2019-12-30	0	0.090	0.089	0.100	0.089	0.090	130,000	11,580	0.0891	0.450	0.445	0.500	0.445	0.450	26,000	0.4454	-10.00%
2019-12-27	0	0.100	0.087	0.100	0.100	0.102	190,000	19,130	0.1007	0.500	0.435	0.500	0.500	0.510	38,000	0.5034	-1.96%
2019-12-24	0	0.102	0.090	0.102	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	-0.97%
2019-12-23	0	0.103	0.088	0.103	-	-	0	0	-	0.515	0.440	0.515	-	-	0	-	-1.90%
2019-12-20	0	0.105	0.091	0.105	0.105	0.105	20,000	2,100	0.1050	0.525	0.455	0.525	0.525	0.525	4,000	0.5250	8.25%
2019-12-19	0	0.097	0.093	0.105	0.093	0.098	1,252,520	122,301	0.0976	0.485	0.465	0.525	0.465	0.490	250,504	0.4882	4.30%
2019-12-18	0	0.093	0.093	0.098	0.093	0.093	20,000	1,860	0.0930	0.465	0.465	0.490	0.465	0.465	4,000	0.4650	2.20%
2019-12-17	0	0.091	0.091	0.095	0.090	0.097	141,890	13,454	0.0948	0.455	0.455	0.475	0.450	0.485	28,378	0.4741	-6.19%
2019-12-16	0	0.097	0.097	0.107	0.095	0.095	120,000	11,400	0.0950	0.485	0.485	0.535	0.475	0.475	24,000	0.4750	3.19%
2019-12-13	0	0.094	0.089	0.098	0.093	0.095	540,000	50,840	0.0941	0.470	0.445	0.490	0.465	0.475	108,000	0.4707	-1.05%
2019-12-12	0	0.095	0.089	0.097	0.086	0.090	610,000	53,330	0.0874	0.475	0.445	0.485	0.430	0.450	122,000	0.4371	-2.06%
2019-12-11	0	0.097	0.088	0.097	0.098	0.098	500,000	49,000	0.0980	0.485	0.440	0.485	0.490	0.490	100,000	0.4900	-1.02%
2019-12-10	0	0.098	0.088	0.099	0.098	0.099	60,000	5,910	0.0985	0.490	0.440	0.495	0.490	0.495	12,000	0.4925	-2.00%
2019-12-09	0	0.100	0.086	0.105	0.099	0.100	400,000	39,850	0.0996	0.500	0.430	0.525	0.495	0.500	80,000	0.4981	1.01%
2019-12-06	0	0.099	0.088	0.100	0.099	0.099	280,000	27,720	0.0990	0.495	0.440	0.500	0.495	0.495	56,000	0.4950	0.00%
2019-12-05	0	0.099	0.098	0.103	0.099	0.099	140,000	13,860	0.0990	0.495	0.490	0.515	0.495	0.495	28,000	0.4950	4.21%
2019-12-04	0	0.095	0.090	0.097	0.095	0.097	163,000	15,692	0.0963	0.475	0.450	0.485	0.475	0.485	32,600	0.4813	-2.06%
2019-12-03	0	0.097	0.090	0.098	0.086	0.097	120,200	11,356	0.0945	0.485	0.450	0.490	0.430	0.485	24,040	0.4724	12.79%
2019-12-02	0	0.086	0.086	0.094	0.086	0.086	120,000	10,720	0.0893	0.430	0.430	0.470	0.430	0.430	24,000	0.4467	1.18%
2019-11-29	0	0.085	0.085	0.094	0.085	0.085	74,160	6,286	0.0848	0.425	0.425	0.470	0.425	0.425	14,832	0.4238	0.00%
2019-11-28	0	0.085	0.085	0.091	0.085	0.086	59,000	5,010	0.0849	0.425	0.425	0.455	0.425	0.430	11,800	0.4246	-9.57%
2019-11-27	0	0.094	0.085	0.095	0.094	0.096	80,000	7,540	0.0943	0.470	0.425	0.475	0.470	0.480	16,000	0.4713	6.82%
2019-11-26	0	0.088	0.085	0.097	-	-	0	0	-	0.440	0.425	0.485	-	-	0	-	0.00%
2019-11-25	0	0.088	0.088	0.095	0.085	0.085	42,000	3,550	0.0845	0.440	0.440	0.475	0.425	0.425	8,400	0.4226	0.00%
2019-11-22	0	0.088	0.088	0.097	0.084	0.086	150,000	12,880	0.0859	0.440	0.440	0.485	0.420	0.430	30,000	0.4293	0.00%
2019-11-21	0	0.088	0.088	0.097	-	-	0	0	-	0.440	0.440	0.485	-	-	0	-	0.00%
2019-11-20	0	0.088	0.085	0.099	-	-	0	0	-	0.440	0.425	0.495	-	-	0	-	0.00%
2019-11-19	0	0.088	0.088	0.097	-	-	0	0	-	0.440	0.440	0.485	-	-	0	-	1.15%
2019-11-18	0	0.087	0.085	0.095	-	-	0	0	-	0.435	0.425	0.475	-	-	0	-	0.00%
2019-11-15	0	0.087	0.087	0.096	0.084	0.085	190,000	16,130	0.0849	0.435	0.435	0.480	0.420	0.425	38,000	0.4245	0.00%
2019-11-14	0	0.087	0.087	0.100	0.087	0.096	290,600	26,151	0.0900	0.435	0.435	0.500	0.435	0.480	58,120	0.4499	-13.86%
2019-11-13	0	0.101	0.101	0.113	0.096	0.096	70,000	6,720	0.0960	0.505	0.505	0.565	0.480	0.480	14,000	0.4800	1.00%
2019-11-12	0	0.100	0.095	0.110	0.100	0.100	100,000	10,000	0.1000	0.500	0.475	0.550	0.500	0.500	20,000	0.5000	0.00%
2019-11-11	0	0.100	0.091	0.100	0.100	0.102	830,000	84,320	0.1016	0.500	0.455	0.500	0.500	0.510	166,000	0.5080	-0.99%
2019-11-08	0	0.101	0.101	0.103	0.101	0.104	690,000	70,920	0.1028	0.505	0.505	0.515	0.505	0.520	138,000	0.5139	0.00%
2019-11-07	0	0.101	0.101	0.103	0.101	0.109	1,020,000	106,100	0.1040	0.505	0.505	0.515	0.505	0.545	204,000	0.5201	-2.88%
2019-11-06	0	0.104	0.102	0.108	-	-	280	26	0.0929	0.520	0.510	0.540	-	-	56	0.4643	0.00%
2019-11-05	0	0.104	0.102	0.110	0.102	0.102	217,100	22,094	0.1018	0.520	0.510	0.550	0.510	0.510	43,420	0.5088	0.97%
2019-11-04	0	0.103	0.103	0.110	0.101	0.102	30,000	3,050	0.1017	0.515	0.515	0.550	0.505	0.510	6,000	0.5083	0.98%
2019-11-01	0	0.102	0.102	0.107	0.101	0.110	340,000	36,130	0.1063	0.510	0.510	0.535	0.505	0.550	68,000	0.5313	0.99%
2019-10-31	0	0.101	0.101	0.110	-	-	0	0	-	0.505	0.505	0.550	-	-	0	-	1.00%
2019-10-30	0	0.100	0.098	0.112	-	-	0	0	-	0.500	0.490	0.560	-	-	0	-	0.00%
2019-10-29	0	0.100	0.100	0.108	0.099	0.100	240,000	23,860	0.0994	0.500	0.500	0.540	0.495	0.500	48,000	0.4971	0.00%
2019-10-28	0	0.100	0.100	0.113	0.100	0.101	570,000	57,150	0.1003	0.500	0.500	0.565	0.500	0.505	114,000	0.5013	-6.54%
2019-10-25	0	0.107	0.110	0.112	0.106	0.114	2,640,000	291,050	0.1102	0.535	0.550	0.560	0.530	0.570	528,000	0.5512	0.94%
2019-10-24	0	0.106	0.104	0.108	0.104	0.109	2,530,000	267,360	0.1057	0.530	0.520	0.540	0.520	0.545	506,000	0.5284	-3.64%
2019-10-23	0	0.110	0.106	0.111	0.105	0.111	3,960,000	428,900	0.1083	0.550	0.530	0.555	0.525	0.555	792,000	0.5415	10.00%
2019-10-22	0	0.100	0.100	0.105	0.100	0.103	1,350,000	136,870	0.1014	0.500	0.500	0.525	0.500	0.515	270,000	0.5069	-2.91%
2019-10-21	0	0.103	0.100	0.103	0.100	0.103	4,080,000	414,740	0.1017	0.515	0.500	0.515	0.500	0.515	816,000	0.5083	1.98%
2019-10-18	0	0.101	0.101	0.102	0.094	0.101	6,830,000	680,320	0.0996	0.505	0.505	0.510	0.470	0.505	1,366,000	0.4980	12.22%
2019-10-17	0	0.090	0.090	0.096	0.086	0.090	720,000	63,920	0.0888	0.450	0.450	0.480	0.430	0.450	144,000	0.4439	-8.16%
2019-10-16	0	0.098	0.085	0.098	0.095	0.100	500,000	48,700	0.0974	0.490	0.425	0.490	0.475	0.500	100,000	0.4870	11.36%
2019-10-15	0	0.088	0.088	0.093	0.088	0.088	360,000	31,680	0.0880	0.440	0.440	0.465	0.440	0.440	72,000	0.4400	0.00%
2019-10-14	0	0.088	0.089	0.090	0.088	0.094	194,880	17,620	0.0904	0.440	0.445	0.450	0.440	0.470	38,976	0.4521	-7.37%
2019-10-11	0	0.095	0.086	0.104	-	-	0	0	-	0.475	0.430	0.520	-	-	0	-	0.00%
2019-10-10	0	0.095	0.088	0.097	0.086	0.098	210,800	18,725	0.0888	0.475	0.440	0.485	0.430	0.490	42,160	0.4441	-7.77%
2019-10-09	0	0.103	0.087	0.103	0.103	0.105	50,000	5,170	0.1034	0.515	0.435	0.515	0.515	0.525	10,000	0.5170	6.19%
2019-10-08	0	0.097	0.085	0.100	-	-	0	0	-	0.485	0.425	0.500	-	-	0	-	0.00%
2019-10-04	0	0.097	0.092	0.097	0.097	0.098	520,000	50,670	0.0974	0.485	0.460	0.485	0.485	0.490	104,000	0.4872	2.11%
2019-10-03	0	0.095	0.082	0.098	0.095	0.095	50,000	4,750	0.0950	0.475	0.410	0.490	0.475	0.475	10,000	0.4750	4.40%
2019-10-02	0	0.091	0.081	0.093	0.091	0.091	100,000	9,100	0.0910	0.455	0.405	0.465	0.455	0.455	20,000	0.4550	1.11%
2019-09-30	0	0.090	0.090	0.096	0.088	0.095	2,042,320	184,442	0.0903	0.450	0.450	0.480	0.440	0.475	408,464	0.4516	-14.29%
2019-09-27	0	0.105	0.103	0.110	0.100	0.111	17,110,000	1,839,760	0.1075	0.525	0.515	0.550	0.500	0.555	3,422,000	0.5376	5.00%
2019-09-26	0	0.100	0.096	0.103	0.095	0.100	9,180,000	902,480	0.0983	0.500	0.480	0.515	0.475	0.500	1,836,000	0.4915	7.53%
2019-09-25	0	0.093	0.085	0.093	-	-	0	0	-	0.465	0.425	0.465	-	-	0	-	0.00%
2019-09-24	0	0.093	0.082	0.093	0.080	0.095	1,610,000	149,840	0.0931	0.465	0.410	0.465	0.400	0.475	322,000	0.4653	16.25%
2019-09-23	0	0.080	0.070	0.094	0.080	0.080	400,000	32,000	0.0800	0.400	0.350	0.470	0.400	0.400	80,000	0.4000	0.00%
2019-09-20	0	0.080	0.071	0.080	0.079	0.080	340,000	27,190	0.0800	0.400	0.355	0.400	0.395	0.400	68,000	0.3999	6.67%
2019-09-19	0	0.075	0.069	0.079	0.070	0.080	100,240	7,865	0.0785	0.375	0.345	0.395	0.350	0.400	20,048	0.3923	-5.06%
2019-09-18	0	0.079	0.072	0.080	0.079	0.079	37,000	2,818	0.0762	0.395	0.360	0.400	0.395	0.395	7,400	0.3808	12.86%
2019-09-17	0	0.070	0.069	0.078	-	-	0	0	-	0.350	0.345	0.390	-	-	0	-	0.00%
2019-09-16	0	0.070	0.070	0.075	0.070	0.070	50,000	3,500	0.0700	0.350	0.350	0.375	0.350	0.350	10,000	0.3500	-12.50%
2019-09-13	0	0.080	0.075	0.080	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2019-09-12	0	0.080	0.070	0.080	-	-	600	39	0.0650	0.400	0.350	0.400	-	-	120	0.3250	0.00%
2019-09-11	0	0.080	0.070	0.080	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2019-09-10	0	0.080	0.068	0.080	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2019-09-09	0	0.080	0.070	0.080	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2019-09-06	0	0.080	0.070	0.080	0.080	0.080	40,000	3,200	0.0800	0.400	0.350	0.400	0.400	0.400	8,000	0.4000	0.00%
2019-09-05	0	0.080	0.073	0.080	0.080	0.080	110,000	8,800	0.0800	0.400	0.365	0.400	0.400	0.400	22,000	0.4000	-4.76%
2019-09-04	0	0.084	0.075	0.084	0.080	0.088	1,880,000	157,180	0.0836	0.420	0.375	0.420	0.400	0.440	376,000	0.4180	10.53%
2019-09-03	0	0.076	0.070	0.080	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2019-09-02	0	0.076	0.067	0.079	0.076	0.080	130,000	10,090	0.0776	0.380	0.335	0.395	0.380	0.400	26,000	0.3881	7.04%
2019-08-30	0	0.071	0.064	0.076	-	-	0	0	-	0.355	0.320	0.380	-	-	0	-	0.00%
2019-08-29	0	0.071	0.068	0.079	0.070	0.071	33,135	2,317	0.0699	0.355	0.340	0.395	0.350	0.355	6,627	0.3496	-2.74%
2019-08-28	0	0.073	0.068	0.073	0.067	0.073	365,360	24,811	0.0679	0.365	0.340	0.365	0.335	0.365	73,072	0.3395	-3.95%
2019-08-27	0	0.076	0.067	0.080	0.076	0.076	133,920	10,122	0.0756	0.380	0.335	0.400	0.380	0.380	26,784	0.3779	0.00%
2019-08-26	0	0.076	0.067	0.080	-	-	0	0	-	0.380	0.335	0.400	-	-	0	-	0.00%
2019-08-23	0	0.076	0.067	0.076	0.076	0.076	50,000	3,800	0.0760	0.380	0.335	0.380	0.380	0.380	10,000	0.3800	0.00%
2019-08-22	0	0.076	0.067	0.076	0.076	0.076	380,000	28,880	0.0760	0.380	0.335	0.380	0.380	0.380	76,000	0.3800	0.00%
2019-08-21	0	0.076	0.067	0.076	-	-	400	24	0.0600	0.380	0.335	0.380	-	-	80	0.3000	0.00%
2019-08-20	0	0.076	0.065	0.076	0.066	0.076	250,900	18,455	0.0736	0.380	0.325	0.380	0.330	0.380	50,180	0.3678	0.00%
2019-08-19	0	0.076	0.068	0.078	0.068	0.076	123,640	8,599	0.0695	0.380	0.340	0.390	0.340	0.380	24,728	0.3477	-2.56%
2019-08-16	0	0.078	0.070	0.078	0.070	0.078	390,000	29,740	0.0763	0.390	0.350	0.390	0.350	0.390	78,000	0.3813	-1.27%
2019-08-15	0	0.079	0.070	0.085	0.079	0.079	370,000	29,230	0.0790	0.395	0.350	0.425	0.395	0.395	74,000	0.3950	0.00%
2019-08-14	0	0.079	0.069	0.085	-	-	0	0	-	0.395	0.345	0.425	-	-	0	-	0.00%
2019-08-13	0	0.079	0.069	0.079	0.079	0.079	290,000	22,910	0.0790	0.395	0.345	0.395	0.395	0.395	58,000	0.3950	0.00%
2019-08-12	0	0.079	0.064	0.079	-	-	0	0	-	0.395	0.320	0.395	-	-	0	-	0.00%
2019-08-09	0	0.079	0.069	0.084	-	-	0	0	-	0.395	0.345	0.420	-	-	0	-	0.00%
2019-08-08	0	0.079	0.069	0.085	-	-	0	0	-	0.395	0.345	0.425	-	-	0	-	0.00%
2019-08-07	0	0.079	0.072	0.079	0.079	0.079	380,000	30,020	0.0790	0.395	0.360	0.395	0.395	0.395	76,000	0.3950	0.00%
2019-08-06	0	0.079	0.069	0.080	0.069	0.079	420,000	31,120	0.0741	0.395	0.345	0.400	0.345	0.395	84,000	0.3705	2.60%
2019-08-05	0	0.077	0.071	0.077	0.072	0.079	320,800	24,512	0.0764	0.385	0.355	0.385	0.360	0.395	64,160	0.3820	-3.75%
2019-08-02	0	0.080	0.070	0.080	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2019-08-01	0	0.080	0.064	0.080	0.080	0.081	280,000	22,430	0.0801	0.400	0.320	0.400	0.400	0.405	56,000	0.4005	9.59%
2019-07-31	0	0.073	0.073	0.079	0.073	0.075	380,000	27,760	0.0731	0.365	0.365	0.395	0.365	0.375	76,000	0.3653	19.67%
2019-07-30	0	0.061	0.061	0.077	0.060	0.077	300,000	22,310	0.0744	0.305	0.305	0.385	0.300	0.385	60,000	0.3718	-21.79%
2019-07-29	0	0.078	0.066	0.078	0.081	0.083	550,000	45,550	0.0828	0.390	0.330	0.390	0.405	0.415	110,000	0.4141	16.42%
2019-07-26	0	0.067	0.067	0.076	0.066	0.067	120,000	7,940	0.0662	0.335	0.335	0.380	0.330	0.335	24,000	0.3308	-1.47%
2019-07-25	0	0.068	0.067	0.070	0.055	0.068	160,200	10,220	0.0638	0.340	0.335	0.350	0.275	0.340	32,040	0.3190	3.03%
2019-07-24	0	0.066	0.060	0.072	-	-	0	0	-	0.330	0.300	0.360	-	-	0	-	0.00%
2019-07-23	0	0.066	0.061	0.067	0.066	0.066	100,000	6,600	0.0660	0.330	0.305	0.335	0.330	0.330	20,000	0.3300	8.20%
2019-07-22	0	0.061	0.060	0.066	0.061	0.061	650,000	39,650	0.0610	0.305	0.300	0.330	0.305	0.305	130,000	0.3050	-1.61%
2019-07-19	0	0.062	0.062	0.065	0.061	0.061	100,000	6,100	0.0610	0.310	0.310	0.325	0.305	0.305	20,000	0.3050	0.00%
2019-07-18	0	0.062	0.060	0.062	0.062	0.064	1,240,000	78,920	0.0636	0.310	0.300	0.310	0.310	0.320	248,000	0.3182	-4.62%
2019-07-17	0	0.065	0.065	0.066	0.064	0.066	2,070,000	132,800	0.0642	0.325	0.325	0.330	0.320	0.330	414,000	0.3208	0.00%
2019-07-16	0	0.065	0.065	0.067	0.064	0.068	4,390,000	286,460	0.0653	0.325	0.325	0.335	0.320	0.340	878,000	0.3263	1.56%
2019-07-15	0	0.064	0.065	0.077	0.064	0.071	6,790,000	441,900	0.0651	0.320	0.325	0.385	0.320	0.355	1,358,000	0.3254	0.00%
2019-07-12	0	0.064	0.064	0.069	0.064	0.072	8,160,000	555,380	0.0681	0.320	0.320	0.345	0.320	0.360	1,632,000	0.3403	-11.11%
2019-07-11	0	0.072	0.072	0.079	0.068	0.079	5,300,400	378,596	0.0714	0.360	0.360	0.395	0.340	0.395	1,060,080	0.3571	10.77%
2019-07-10	0	0.065	0.063	0.071	0.063	0.072	4,280,000	284,180	0.0664	0.325	0.315	0.355	0.315	0.360	856,000	0.3320	-10.96%
2019-07-09	0	0.073	0.065	0.077	0.065	0.077	510,000	38,230	0.0750	0.365	0.325	0.385	0.325	0.385	102,000	0.3748	-7.59%
2019-07-08	0	0.079	0.077	0.082	0.078	0.081	5,090,000	401,430	0.0789	0.395	0.385	0.410	0.390	0.405	1,018,000	0.3943	-3.66%
2019-07-05	0	0.082	0.077	0.082	0.082	0.084	3,270,000	270,560	0.0827	0.410	0.385	0.410	0.410	0.420	654,000	0.4137	-1.20%
2019-07-04	0	0.083	0.083	0.095	0.083	0.083	520,000	43,160	0.0830	0.415	0.415	0.475	0.415	0.415	104,000	0.4150	0.00%
2019-07-03	0	0.083	0.081	0.087	0.083	0.088	3,541,040	298,562	0.0843	0.415	0.405	0.435	0.415	0.440	708,208	0.4216	0.00%
2019-07-02	0	0.083	0.083	0.090	0.083	0.083	30,000	2,490	0.0830	0.415	0.415	0.450	0.415	0.415	6,000	0.4150	-5.68%
2019-06-28	0	0.088	0.085	0.090	0.088	0.088	390,000	34,320	0.0880	0.440	0.425	0.450	0.440	0.440	78,000	0.4400	-1.12%
2019-06-27	0	0.089	0.085	0.090	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2019-06-26	0	0.089	0.085	0.090	0.085	0.089	510,000	43,390	0.0851	0.445	0.425	0.450	0.425	0.445	102,000	0.4254	3.49%
2019-06-25	0	0.086	0.086	0.088	0.086	0.088	1,780,000	156,080	0.0877	0.430	0.430	0.440	0.430	0.440	356,000	0.4384	0.00%
2019-06-24	0	0.086	0.086	0.088	0.085	0.086	1,210,020	103,061	0.0852	0.430	0.430	0.440	0.425	0.430	242,004	0.4259	0.00%
2019-06-21	0	0.086	0.086	0.090	-	-	1,200	97	0.0808	0.430	0.430	0.450	-	-	240	0.4042	0.00%
2019-06-20	0	0.086	0.086	0.090	0.086	0.087	1,200,000	104,200	0.0868	0.430	0.430	0.450	0.430	0.435	240,000	0.4342	-3.37%
2019-06-19	0	0.089	0.087	0.090	0.086	0.089	350,000	30,430	0.0869	0.445	0.435	0.450	0.430	0.445	70,000	0.4347	0.00%
2019-06-18	0	0.089	0.085	0.090	0.085	0.089	60,000	5,300	0.0883	0.445	0.425	0.450	0.425	0.445	12,000	0.4417	3.49%
2019-06-17	0	0.086	0.086	0.090	0.085	0.085	14,000	1,162	0.0830	0.430	0.430	0.450	0.425	0.425	2,800	0.4150	3.61%
2019-06-14	0	0.083	0.083	0.090	0.082	0.088	380,200	32,745	0.0861	0.415	0.415	0.450	0.410	0.440	76,040	0.4306	-4.60%
2019-06-13	0	0.087	0.087	0.097	-	-	0	0	-	0.435	0.435	0.485	-	-	0	-	1.16%
2019-06-12	0	0.086	0.086	0.090	0.086	0.086	310,000	26,660	0.0860	0.430	0.430	0.450	0.430	0.430	62,000	0.4300	-5.49%
2019-06-11	0	0.091	0.086	0.093	-	-	0	0	-	0.455	0.430	0.465	-	-	0	-	0.00%
2019-06-10	0	0.091	0.084	0.091	0.085	0.091	710,000	60,410	0.0851	0.455	0.420	0.455	0.425	0.455	142,000	0.4254	7.06%
2019-06-06	0	0.085	0.085	0.090	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2019-06-05	0	0.085	0.085	0.086	0.085	0.086	940,000	80,500	0.0856	0.425	0.425	0.430	0.425	0.430	188,000	0.4282	0.00%
2019-06-04	0	0.085	0.085	0.089	0.085	0.089	540,000	46,310	0.0858	0.425	0.425	0.445	0.425	0.445	108,000	0.4288	-4.49%
2019-06-03	0	0.089	0.086	0.090	0.086	0.090	60,000	5,230	0.0872	0.445	0.430	0.450	0.430	0.450	12,000	0.4358	1.14%
2019-05-31	0	0.088	0.086	0.090	0.088	0.089	90,000	7,960	0.0884	0.440	0.430	0.450	0.440	0.445	18,000	0.4422	-2.22%
2019-05-30	0	0.090	0.088	0.090	0.088	0.090	60,000	5,380	0.0897	0.450	0.440	0.450	0.440	0.450	12,000	0.4483	0.00%
2019-05-29	0	0.090	0.085	0.090	0.085	0.093	124,780	10,942	0.0877	0.450	0.425	0.450	0.425	0.465	24,956	0.4385	0.00%
2019-05-28	0	0.090	0.088	0.095	0.088	0.094	1,690,120	152,739	0.0904	0.450	0.440	0.475	0.440	0.470	338,024	0.4519	-7.22%
2019-05-27	0	0.097	0.097	0.098	0.091	0.092	130,000	11,870	0.0913	0.485	0.485	0.490	0.455	0.460	26,000	0.4565	5.43%
2019-05-24	0	0.092	0.092	0.094	0.088	0.095	1,300,000	117,620	0.0905	0.460	0.460	0.470	0.440	0.475	260,000	0.4524	-6.12%
2019-05-23	0	0.098	0.094	0.098	-	-	7,200	641	0.0890	0.490	0.470	0.490	-	-	1,440	0.4451	-2.97%
2019-05-22	0	0.101	0.095	0.102	0.099	0.104	382,400	38,223	0.1000	0.505	0.475	0.510	0.495	0.520	76,480	0.4998	2.02%
2019-05-21	0	0.099	0.093	0.100	0.093	0.100	1,710,000	163,450	0.0956	0.495	0.465	0.500	0.465	0.500	342,000	0.4779	-1.00%
2019-05-20	0	0.100	0.090	0.102	0.089	0.095	3,280,000	302,880	0.0923	0.500	0.450	0.510	0.445	0.475	656,000	0.4617	7.53%
2019-05-17	0	0.093	0.093	0.094	0.088	0.089	180,000	15,930	0.0885	0.465	0.465	0.470	0.440	0.445	36,000	0.4425	4.49%
2019-05-16	0	0.089	0.089	0.090	0.089	0.089	730,000	64,970	0.0890	0.445	0.445	0.450	0.445	0.445	146,000	0.4450	0.00%
2019-05-15	0	0.089	0.089	0.090	0.089	0.089	300,000	26,700	0.0890	0.445	0.445	0.450	0.445	0.445	60,000	0.4450	-1.11%
2019-05-14	0	0.090	0.090	0.092	0.081	0.092	4,950,000	438,380	0.0886	0.450	0.450	0.460	0.405	0.460	990,000	0.4428	-5.26%
2019-05-10	0	0.095	0.089	0.095	0.088	0.097	3,190,000	298,780	0.0937	0.475	0.445	0.475	0.440	0.485	638,000	0.4683	0.00%
2019-05-09	0	0.095	0.095	0.096	0.092	0.093	590,000	54,830	0.0929	0.475	0.475	0.480	0.460	0.465	118,000	0.4647	-3.06%
2019-05-08	0	0.098	0.092	0.098	0.091	0.098	2,530,880	237,666	0.0939	0.490	0.460	0.490	0.455	0.490	506,176	0.4695	2.08%
2019-05-07	0	0.096	0.092	0.096	0.092	0.096	2,073,000	194,531	0.0938	0.480	0.460	0.480	0.460	0.480	414,600	0.4692	2.13%
2019-05-06	0	0.094	0.088	0.094	0.088	0.094	790,000	71,300	0.0903	0.470	0.440	0.470	0.440	0.470	158,000	0.4513	0.00%
2019-05-03	0	0.094	0.094	0.095	0.091	0.091	100,000	9,100	0.0910	0.470	0.470	0.475	0.455	0.455	20,000	0.4550	-1.05%
2019-05-02	0	0.095	0.095	0.098	0.091	0.095	2,730,000	257,290	0.0942	0.475	0.475	0.490	0.455	0.475	546,000	0.4712	4.40%
2019-04-30	0	0.091	0.091	0.092	0.090	0.091	1,480,000	134,460	0.0909	0.455	0.455	0.460	0.450	0.455	296,000	0.4543	2.25%
2019-04-29	0	0.089	0.089	0.092	0.086	0.090	570,000	50,640	0.0888	0.445	0.445	0.460	0.430	0.450	114,000	0.4442	-4.30%
2019-04-26	0	0.093	0.090	0.093	0.090	0.093	460,000	41,930	0.0912	0.465	0.450	0.465	0.450	0.465	92,000	0.4558	-2.11%
2019-04-25	0	0.095	0.092	0.095	0.092	0.097	350,000	33,380	0.0954	0.475	0.460	0.475	0.460	0.485	70,000	0.4769	-2.06%
2019-04-24	0	0.097	0.097	0.098	0.090	0.095	1,370,000	129,800	0.0947	0.485	0.485	0.490	0.450	0.475	274,000	0.4737	2.11%
2019-04-23	0	0.095	0.091	0.095	-	-	4,000	324	0.0810	0.475	0.455	0.475	-	-	800	0.4050	0.00%
2019-04-18	0	0.095	0.095	0.096	0.092	0.093	90,000	8,350	0.0928	0.475	0.475	0.480	0.460	0.465	18,000	0.4639	-1.04%
2019-04-17	0	0.096	0.096	0.097	-	-	0	0	-	0.480	0.480	0.485	-	-	0	-	2.13%
2019-04-16	0	0.094	0.094	0.095	0.090	0.091	190,000	17,280	0.0909	0.470	0.470	0.475	0.450	0.455	38,000	0.4547	0.00%
2019-04-15	0	0.094	0.091	0.094	0.091	0.099	200,000	18,310	0.0916	0.470	0.455	0.470	0.455	0.495	40,000	0.4578	-2.08%
2019-04-12	0	0.096	0.096	0.097	-	-	0	0	-	0.480	0.480	0.485	-	-	0	-	4.35%
2019-04-11	0	0.092	0.091	0.094	0.090	0.095	5,320,000	496,420	0.0933	0.460	0.455	0.470	0.450	0.475	1,064,000	0.4666	5.75%
2019-04-10	0	0.087	0.087	0.092	0.082	0.089	1,241,500	109,204	0.0880	0.435	0.435	0.460	0.410	0.445	248,300	0.4398	-6.45%
2019-04-09	0	0.093	0.090	0.093	0.090	0.093	240,000	21,630	0.0901	0.465	0.450	0.465	0.450	0.465	48,000	0.4506	-1.06%
2019-04-08	0	0.094	0.094	0.095	0.088	0.095	2,860,000	263,610	0.0922	0.470	0.470	0.475	0.440	0.475	572,000	0.4609	1.08%
2019-04-04	0	0.093	0.086	0.093	0.092	0.093	500,120	46,189	0.0924	0.465	0.430	0.465	0.460	0.465	100,024	0.4618	2.20%
2019-04-03	0	0.091	0.088	0.092	0.088	0.092	890,000	78,470	0.0882	0.455	0.440	0.460	0.440	0.460	178,000	0.4408	-4.21%
2019-04-02	0	0.095	0.088	0.095	0.088	0.095	540,000	49,380	0.0914	0.475	0.440	0.475	0.440	0.475	108,000	0.4572	7.95%
2019-04-01	0	0.088	0.088	0.098	0.088	0.088	100,000	8,800	0.0880	0.440	0.440	0.490	0.440	0.440	20,000	0.4400	-2.22%
2019-03-29	0	0.090	0.089	0.091	0.090	0.091	450,000	40,680	0.0904	0.450	0.445	0.455	0.450	0.455	90,000	0.4520	-5.26%
2019-03-28	0	0.095	0.087	0.095	0.094	0.095	2,720,000	256,340	0.0942	0.475	0.435	0.475	0.470	0.475	544,000	0.4712	0.00%
2019-03-27	0	0.095	0.088	0.096	0.087	0.096	1,200,000	105,960	0.0883	0.475	0.440	0.480	0.435	0.480	240,000	0.4415	-2.06%
2019-03-26	0	0.097	0.090	0.098	-	-	0	0	-	0.485	0.450	0.490	-	-	0	-	0.00%
2019-03-25	0	0.097	0.088	0.097	0.088	0.098	920,000	83,630	0.0909	0.485	0.440	0.485	0.440	0.490	184,000	0.4545	1.04%
2019-03-22	0	0.096	0.098	0.100	0.088	0.097	650,000	60,410	0.0929	0.480	0.490	0.500	0.440	0.485	130,000	0.4647	2.13%
2019-03-21	0	0.094	0.091	0.098	0.087	0.098	870,000	79,650	0.0916	0.470	0.455	0.490	0.435	0.490	174,000	0.4578	5.62%
2019-03-20	0	0.089	0.084	0.089	0.084	0.090	320,000	27,210	0.0850	0.445	0.420	0.445	0.420	0.450	64,000	0.4252	-11.00%
2019-03-19	0	0.100	0.088	0.103	-	-	0	0	-	0.500	0.440	0.515	-	-	0	-	0.00%
2019-03-18	0	0.100	0.092	0.100	0.096	0.100	480,000	47,960	0.0999	0.500	0.460	0.500	0.480	0.500	96,000	0.4996	0.00%
2019-03-15	0	0.100	0.097	0.100	0.090	0.102	2,990,000	284,760	0.0952	0.500	0.485	0.500	0.450	0.510	598,000	0.4762	5.26%
2019-03-14	0	0.095	0.095	0.099	0.093	0.097	320,000	30,110	0.0941	0.475	0.475	0.495	0.465	0.485	64,000	0.4705	0.00%
2019-03-13	0	0.095	0.095	0.099	0.090	0.107	1,080,000	104,750	0.0970	0.475	0.475	0.495	0.450	0.535	216,000	0.4850	6.74%
2019-03-12	0	0.089	0.089	0.092	0.087	0.093	1,710,000	153,340	0.0897	0.445	0.445	0.460	0.435	0.465	342,000	0.4484	1.14%
2019-03-11	0	0.088	0.083	0.088	0.088	0.088	120,000	10,560	0.0880	0.440	0.415	0.440	0.440	0.440	24,000	0.4400	0.00%
2019-03-08	0	0.088	0.082	0.088	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2019-03-07	0	0.088	0.088	0.097	0.078	0.097	8,360,000	728,180	0.0871	0.440	0.440	0.485	0.390	0.485	1,672,000	0.4355	10.00%
2019-03-06	0	0.080	0.078	0.082	0.078	0.080	324,800	25,510	0.0785	0.400	0.390	0.410	0.390	0.400	64,960	0.3927	-2.44%
2019-03-05	0	0.082	0.080	0.083	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2019-03-04	0	0.082	0.080	0.082	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2019-03-01	0	0.082	0.080	0.082	0.078	0.083	1,450,000	114,010	0.0786	0.410	0.400	0.410	0.390	0.415	290,000	0.3931	-2.38%
2019-02-28	0	0.084	0.078	0.084	0.084	0.084	20,000	1,640	0.0820	0.420	0.390	0.420	0.420	0.420	4,000	0.4100	5.00%
2019-02-27	0	0.080	0.079	0.084	0.080	0.084	730,000	58,880	0.0807	0.400	0.395	0.420	0.400	0.420	146,000	0.4033	-4.76%
2019-02-26	0	0.084	0.078	0.085	0.079	0.082	120,000	9,540	0.0795	0.420	0.390	0.425	0.395	0.410	24,000	0.3975	-1.18%
2019-02-25	0	0.085	0.080	0.085	0.080	0.085	1,197,860	96,599	0.0806	0.425	0.400	0.425	0.400	0.425	239,572	0.4032	0.00%
2019-02-22	0	0.085	0.082	0.085	0.076	0.086	2,170,000	172,900	0.0797	0.425	0.410	0.425	0.380	0.430	434,000	0.3984	6.25%
2019-02-21	0	0.080	0.075	0.082	-	-	0	0	-	0.400	0.375	0.410	-	-	0	-	0.00%
2019-02-20	0	0.080	0.078	0.080	0.077	0.080	1,871,400	146,355	0.0782	0.400	0.390	0.400	0.385	0.400	374,280	0.3910	0.00%
2019-02-19	0	0.080	0.077	0.081	0.080	0.080	440,000	35,200	0.0800	0.400	0.385	0.405	0.400	0.400	88,000	0.4000	-1.23%
2019-02-18	0	0.081	0.081	0.082	0.080	0.080	300,000	24,000	0.0800	0.405	0.405	0.410	0.400	0.400	60,000	0.4000	-2.41%
2019-02-15	0	0.083	0.083	0.085	0.080	0.081	170,200	13,654	0.0802	0.415	0.415	0.425	0.400	0.405	34,040	0.4011	3.75%
2019-02-14	0	0.080	0.080	0.085	0.080	0.080	240,000	19,200	0.0800	0.400	0.400	0.425	0.400	0.400	48,000	0.4000	0.00%
2019-02-13	0	0.080	0.080	0.083	0.080	0.083	1,320,000	106,480	0.0807	0.400	0.400	0.415	0.400	0.415	264,000	0.4033	-3.61%
2019-02-12	0	0.083	0.080	0.084	0.080	0.083	250,000	20,030	0.0801	0.415	0.400	0.420	0.400	0.415	50,000	0.4006	-1.19%
2019-02-11	0	0.084	0.080	0.085	-	-	0	0	-	0.420	0.400	0.425	-	-	0	-	0.00%
2019-02-08	0	0.084	0.077	0.084	0.079	0.085	80,000	6,430	0.0804	0.420	0.385	0.420	0.395	0.425	16,000	0.4019	6.33%
2019-02-04	0	0.079	0.079	0.085	0.074	0.094	90,000	7,060	0.0784	0.395	0.395	0.425	0.370	0.470	18,000	0.3922	-2.47%
2019-02-01	0	0.081	0.081	0.084	0.080	0.085	380,000	30,840	0.0812	0.405	0.405	0.420	0.400	0.425	76,000	0.4058	1.25%
2019-01-31	0	0.080	0.080	0.081	0.078	0.082	956,000	75,692	0.0792	0.400	0.400	0.405	0.390	0.410	191,200	0.3959	-4.76%
2019-01-30	0	0.084	0.080	0.084	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	-1.18%
2019-01-29	0	0.085	0.081	0.085	0.080	0.085	1,250,000	100,170	0.0801	0.425	0.405	0.425	0.400	0.425	250,000	0.4007	2.41%
2019-01-28	0	0.083	0.081	0.085	0.081	0.086	101,000	8,385	0.0830	0.415	0.405	0.425	0.405	0.430	20,200	0.4151	0.00%
2019-01-25	0	0.083	0.081	0.083	0.080	0.084	1,720,000	137,850	0.0801	0.415	0.405	0.415	0.400	0.420	344,000	0.4007	3.75%
2019-01-24	0	0.080	0.077	0.080	0.078	0.080	2,070,000	165,360	0.0799	0.400	0.385	0.400	0.390	0.400	414,000	0.3994	6.67%
2019-01-23	0	0.075	0.075	0.080	0.075	0.081	9,360,000	749,170	0.0800	0.375	0.375	0.400	0.375	0.405	1,872,000	0.4002	2.74%
2019-01-22	0	0.073	0.073	0.084	0.072	0.086	402,400	31,642	0.0786	0.365	0.365	0.420	0.360	0.430	80,480	0.3932	-8.75%
2019-01-21	0	0.080	0.080	0.084	0.080	0.080	830,000	66,400	0.0800	0.400	0.400	0.420	0.400	0.400	166,000	0.4000	0.00%
2019-01-18	0	0.080	0.073	0.080	0.080	0.080	410,000	32,800	0.0800	0.400	0.365	0.400	0.400	0.400	82,000	0.4000	0.00%
2019-01-17	0	0.080	0.080	0.084	0.080	0.085	3,100,000	248,110	0.0800	0.400	0.400	0.420	0.400	0.425	620,000	0.4002	0.00%
2019-01-16	0	0.080	0.080	0.086	0.080	0.087	640,000	53,370	0.0834	0.400	0.400	0.430	0.400	0.435	128,000	0.4170	0.00%
2019-01-15	0	0.080	0.080	0.088	0.079	0.080	1,710,000	136,790	0.0800	0.400	0.400	0.440	0.395	0.400	342,000	0.4000	0.00%
2019-01-14	0	0.080	0.080	0.084	0.080	0.080	500,000	40,000	0.0800	0.400	0.400	0.420	0.400	0.400	100,000	0.4000	-4.76%
2019-01-11	0	0.084	0.067	0.085	0.084	0.084	70,000	5,880	0.0840	0.420	0.335	0.425	0.420	0.420	14,000	0.4200	-2.33%
2019-01-10	0	0.086	0.080	0.086	0.080	0.086	154,000	12,348	0.0802	0.430	0.400	0.430	0.400	0.430	30,800	0.4009	7.50%
2019-01-09	0	0.080	0.080	0.085	0.080	0.080	920,000	73,600	0.0800	0.400	0.400	0.425	0.400	0.400	184,000	0.4000	-8.05%
2019-01-08	0	0.087	0.080	0.087	0.080	0.088	300,000	24,100	0.0803	0.435	0.400	0.435	0.400	0.440	60,000	0.4017	6.10%
2019-01-07	0	0.082	0.082	0.090	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	2.50%
2019-01-04	0	0.080	0.078	0.086	0.080	0.081	1,000,000	80,010	0.0800	0.400	0.390	0.430	0.400	0.405	200,000	0.4001	-10.11%
2019-01-03	0	0.089	0.080	0.090	0.080	0.080	1,340,000	107,200	0.0800	0.445	0.400	0.450	0.400	0.400	268,000	0.4000	5.95%
2019-01-02	0	0.084	0.080	0.085	0.080	0.080	30,000	2,400	0.0800	0.420	0.400	0.425	0.400	0.400	6,000	0.4000	-2.33%
2018-12-31	0	0.086	0.080	0.086	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	-4.44%
2018-12-28	0	0.090	0.080	0.093	0.080	0.081	410,000	33,040	0.0806	0.450	0.400	0.465	0.400	0.405	82,000	0.4029	4.65%
2018-12-27	0	0.086	0.080	0.086	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	-2.27%
2018-12-24	0	0.088	0.080	0.088	0.080	0.089	650,000	52,350	0.0805	0.440	0.400	0.440	0.400	0.445	130,000	0.4027	-1.12%
2018-12-21	0	0.089	0.085	0.092	-	-	0	0	-	0.445	0.425	0.460	-	-	0	-	9.88%
2018-12-20	0	0.081	0.081	0.088	0.081	0.081	500,000	40,500	0.0810	0.405	0.405	0.440	0.405	0.405	100,000	0.4050	-7.95%
2018-12-19	0	0.088	0.082	0.088	-	-	1,800	135	0.0750	0.440	0.410	0.440	-	-	360	0.3750	-2.22%
2018-12-18	0	0.090	0.082	0.090	0.082	0.093	370,000	31,410	0.0849	0.450	0.410	0.450	0.410	0.465	74,000	0.4245	5.88%
2018-12-17	0	0.085	0.084	0.086	0.080	0.085	1,470,480	123,747	0.0842	0.425	0.420	0.430	0.400	0.425	294,096	0.4208	6.25%
2018-12-14	0	0.080	0.072	0.080	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-1.23%
2018-12-13	0	0.081	0.071	0.081	-	-	0	0	-	0.405	0.355	0.405	-	-	0	-	-2.41%
2018-12-12	0	0.083	0.071	0.083	-	-	1,000	68	0.0680	0.415	0.355	0.415	-	-	200	0.3400	0.00%
2018-12-11	0	0.083	0.083	0.094	0.080	0.083	200,000	16,390	0.0820	0.415	0.415	0.470	0.400	0.415	40,000	0.4098	3.75%
2018-12-10	0	0.080	0.070	0.080	0.081	0.081	20,000	1,620	0.0810	0.400	0.350	0.400	0.405	0.405	4,000	0.4050	-1.23%
2018-12-07	0	0.081	0.073	0.081	0.072	0.082	353,000	28,668	0.0812	0.405	0.365	0.405	0.360	0.410	70,600	0.4061	-1.22%
2018-12-06	0	0.082	0.071	0.084	-	-	0	0	-	0.410	0.355	0.420	-	-	0	-	0.00%
2018-12-05	0	0.082	0.078	0.082	0.076	0.082	530,000	42,990	0.0811	0.410	0.390	0.410	0.380	0.410	106,000	0.4056	0.00%
2018-12-04	0	0.082	0.072	0.083	0.082	0.082	53,080	4,319	0.0814	0.410	0.360	0.415	0.410	0.410	10,616	0.4068	-2.38%
2018-12-03	0	0.084	0.082	0.084	0.084	0.085	740,000	62,400	0.0843	0.420	0.410	0.420	0.420	0.425	148,000	0.4216	-1.18%
2018-11-30	0	0.085	0.080	0.085	0.079	0.085	331,640	26,401	0.0796	0.425	0.400	0.425	0.395	0.425	66,328	0.3980	1.19%
2018-11-29	0	0.084	0.078	0.084	0.083	0.085	1,240,000	104,400	0.0842	0.420	0.390	0.420	0.415	0.425	248,000	0.4210	0.00%
2018-11-28	0	0.084	0.080	0.084	0.080	0.084	310,000	25,640	0.0827	0.420	0.400	0.420	0.400	0.420	62,000	0.4135	2.44%
2018-11-27	0	0.082	0.081	0.082	0.078	0.085	2,120,000	172,180	0.0812	0.410	0.405	0.410	0.390	0.425	424,000	0.4061	-2.38%
2018-11-26	0	0.084	0.079	0.084	0.072	0.084	540,000	40,230	0.0745	0.420	0.395	0.420	0.360	0.420	108,000	0.3725	-1.18%
2018-11-23	0	0.085	0.085	0.087	0.082	0.090	5,550,000	476,870	0.0859	0.425	0.425	0.435	0.410	0.450	1,110,000	0.4296	-7.61%
2018-11-22	0	0.092	0.086	0.092	0.075	0.095	13,860,000	1,231,340	0.0888	0.460	0.430	0.460	0.375	0.475	2,772,000	0.4442	17.95%
2018-11-21	0	0.078	0.074	0.080	0.067	0.080	6,011,000	464,727	0.0773	0.390	0.370	0.400	0.335	0.400	1,202,200	0.3866	9.86%
2018-11-20	0	0.071	0.068	0.071	0.066	0.071	410,000	27,310	0.0666	0.355	0.340	0.355	0.330	0.355	82,000	0.3330	-2.74%
2018-11-19	0	0.073	0.071	0.073	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	-2.67%
2018-11-16	0	0.075	0.070	0.075	0.067	0.076	2,510,000	184,450	0.0735	0.375	0.350	0.375	0.335	0.380	502,000	0.3674	0.00%
2018-11-15	0	0.075	0.065	0.077	-	-	0	0	-	0.375	0.325	0.385	-	-	0	-	5.63%
2018-11-14	0	0.071	0.067	0.071	0.067	0.071	62,000	4,184	0.0675	0.355	0.335	0.355	0.335	0.355	12,400	0.3374	-1.39%
2018-11-13	0	0.072	0.068	0.072	0.068	0.072	900,000	63,300	0.0703	0.360	0.340	0.360	0.340	0.360	180,000	0.3517	2.86%
2018-11-12	0	0.070	0.070	0.071	0.066	0.070	5,260,000	362,790	0.0690	0.350	0.350	0.355	0.330	0.350	1,052,000	0.3449	6.06%
2018-11-09	0	0.066	0.064	0.066	0.064	0.066	450,000	28,820	0.0640	0.330	0.320	0.330	0.320	0.330	90,000	0.3202	-1.49%
2018-11-08	0	0.067	0.064	0.068	0.060	0.068	7,950,000	514,940	0.0648	0.335	0.320	0.340	0.300	0.340	1,590,000	0.3239	11.67%
2018-11-07	0	0.060	0.059	0.061	0.058	0.063	3,680,000	222,040	0.0603	0.300	0.295	0.305	0.290	0.315	736,000	0.3017	3.45%
2018-11-06	0	0.058	0.058	0.062	0.057	0.058	600,000	34,400	0.0573	0.290	0.290	0.310	0.285	0.290	120,000	0.2867	-3.33%
2018-11-05	0	0.060	0.055	0.060	0.058	0.060	800,000	47,060	0.0588	0.300	0.275	0.300	0.290	0.300	160,000	0.2941	1.69%
2018-11-02	0	0.059	0.055	0.060	0.051	0.065	10,440,000	575,290	0.0551	0.295	0.275	0.300	0.255	0.325	2,088,000	0.2755	9.26%
2018-11-01	0	0.054	0.050	0.054	0.050	0.054	1,910,000	95,750	0.0501	0.270	0.250	0.270	0.250	0.270	382,000	0.2507	3.85%
2018-10-31	0	0.052	0.051	0.052	0.052	0.052	1,140,000	59,280	0.0520	0.260	0.255	0.260	0.260	0.260	228,000	0.2600	-1.89%
2018-10-30	0	0.053	0.050	0.053	0.050	0.054	2,780,000	142,930	0.0514	0.265	0.250	0.265	0.250	0.270	556,000	0.2571	-1.85%
2018-10-29	0	0.054	0.054	0.057	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2018-10-26	0	0.054	0.054	0.057	0.054	0.054	280,000	15,120	0.0540	0.270	0.270	0.285	0.270	0.270	56,000	0.2700	-1.82%
2018-10-25	0	0.055	0.055	0.058	0.054	0.057	440,000	24,480	0.0556	0.275	0.275	0.290	0.270	0.285	88,000	0.2782	-5.17%
2018-10-24	0	0.058	0.056	0.061	-	-	0	0	-	0.290	0.280	0.305	-	-	0	-	0.00%
2018-10-23	0	0.058	0.058	0.061	0.057	0.058	520,000	30,040	0.0578	0.290	0.290	0.305	0.285	0.290	104,000	0.2888	-3.33%
2018-10-22	0	0.060	0.057	0.060	0.060	0.067	600,000	36,550	0.0609	0.300	0.285	0.300	0.300	0.335	120,000	0.3046	0.00%
2018-10-19	0	0.060	0.057	0.060	0.057	0.070	430,000	26,060	0.0606	0.300	0.285	0.300	0.285	0.350	86,000	0.3030	5.26%
2018-10-18	0	0.057	0.055	0.060	0.057	0.070	890,000	51,320	0.0577	0.285	0.275	0.300	0.285	0.350	178,000	0.2883	-1.72%
2018-10-16	0	0.058	0.058	0.062	0.058	0.068	560,000	32,620	0.0583	0.290	0.290	0.310	0.290	0.340	112,000	0.2913	-4.92%
2018-10-15	0	0.061	0.057	0.061	0.057	0.070	430,000	27,100	0.0630	0.305	0.285	0.305	0.285	0.350	86,000	0.3151	5.17%
2018-10-12	0	0.058	0.055	0.058	0.055	0.058	3,420,000	192,360	0.0562	0.290	0.275	0.290	0.275	0.290	684,000	0.2812	-1.69%
2018-10-11	0	0.059	0.057	0.060	0.056	0.063	1,920,000	115,080	0.0599	0.295	0.285	0.300	0.280	0.315	384,000	0.2997	-6.35%
2018-10-10	0	0.063	0.063	0.067	0.063	0.063	40,000	2,520	0.0630	0.315	0.315	0.335	0.315	0.315	8,000	0.3150	0.00%
2018-10-09	0	0.063	0.062	0.068	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2018-10-08	0	0.063	0.061	0.063	0.063	0.064	1,230,000	77,670	0.0631	0.315	0.305	0.315	0.315	0.320	246,000	0.3157	-1.56%
2018-10-05	0	0.064	0.064	0.068	0.063	0.069	420,000	27,600	0.0657	0.320	0.320	0.340	0.315	0.345	84,000	0.3286	-1.54%
2018-10-04	0	0.065	0.065	0.070	0.064	0.065	700,000	45,300	0.0647	0.325	0.325	0.350	0.320	0.325	140,000	0.3236	-1.52%
2018-10-03	0	0.066	0.065	0.070	0.065	0.073	1,660,000	110,450	0.0665	0.330	0.325	0.350	0.325	0.365	332,000	0.3327	1.54%
2018-10-02	0	0.065	0.064	0.066	0.064	0.065	830,280	53,837	0.0648	0.325	0.320	0.330	0.320	0.325	166,056	0.3242	-2.99%
2018-09-28	0	0.067	0.067	0.068	0.064	0.068	970,000	64,770	0.0668	0.335	0.335	0.340	0.320	0.340	194,000	0.3339	-1.47%
2018-09-27	0	0.068	0.064	0.068	0.065	0.068	1,310,000	87,820	0.0670	0.340	0.320	0.340	0.325	0.340	262,000	0.3352	6.25%
2018-09-26	0	0.064	0.064	0.065	0.064	0.064	100,400	6,421	0.0640	0.320	0.320	0.325	0.320	0.320	20,080	0.3198	0.00%
2018-09-24	0	0.064	0.064	0.065	0.064	0.069	1,370,680	87,669	0.0640	0.320	0.320	0.325	0.320	0.345	274,136	0.3198	0.00%
2018-09-21	0	0.064	0.064	0.065	0.063	0.069	1,240,000	79,350	0.0640	0.320	0.320	0.325	0.315	0.345	248,000	0.3200	0.00%
2018-09-20	0	0.064	0.064	0.065	0.063	0.069	410,000	25,890	0.0631	0.320	0.320	0.325	0.315	0.345	82,000	0.3157	-3.03%
2018-09-19	0	0.066	0.066	0.067	0.063	0.070	1,570,000	103,100	0.0657	0.330	0.330	0.335	0.315	0.350	314,000	0.3283	3.12%
2018-09-18	0	0.064	0.062	0.064	0.062	0.073	1,010,000	63,050	0.0624	0.320	0.310	0.320	0.310	0.365	202,000	0.3121	-4.48%
2018-09-17	0	0.067	0.062	0.067	0.061	0.077	840,000	52,980	0.0631	0.335	0.310	0.335	0.305	0.385	168,000	0.3154	6.35%
2018-09-14	0	0.063	0.062	0.063	0.062	0.063	4,620,000	290,630	0.0629	0.315	0.310	0.315	0.310	0.315	924,000	0.3145	-1.56%
2018-09-13	0	0.064	0.063	0.070	0.064	0.065	556,000	35,624	0.0641	0.320	0.315	0.350	0.320	0.325	111,200	0.3204	0.00%
2018-09-12	0	0.064	0.062	0.064	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2018-09-11	0	0.064	0.063	0.067	0.063	0.064	400,000	25,400	0.0635	0.320	0.315	0.335	0.315	0.320	80,000	0.3175	1.59%
2018-09-10	0	0.063	0.063	0.067	0.063	0.063	290,000	18,270	0.0630	0.315	0.315	0.335	0.315	0.315	58,000	0.3150	-5.97%
2018-09-07	0	0.067	0.066	0.069	0.063	0.067	970,000	62,670	0.0646	0.335	0.330	0.345	0.315	0.335	194,000	0.3230	0.00%
2018-09-06	0	0.067	0.067	0.069	0.066	0.074	5,517,900	383,675	0.0695	0.335	0.335	0.345	0.330	0.370	1,103,580	0.3477	-4.29%
2018-09-05	0	0.070	0.068	0.070	0.064	0.088	22,690,000	1,720,060	0.0758	0.350	0.340	0.350	0.320	0.440	4,538,000	0.3790	11.11%
2018-09-04	0	0.063	0.061	0.063	0.059	0.063	910,000	56,190	0.0617	0.315	0.305	0.315	0.295	0.315	182,000	0.3087	1.61%
2018-09-03	0	0.062	0.061	0.065	0.062	0.063	1,000,000	62,400	0.0624	0.310	0.305	0.325	0.310	0.315	200,000	0.3120	-1.59%
2018-08-31	0	0.063	0.062	0.065	0.063	0.074	5,250,880	335,928	0.0640	0.315	0.310	0.325	0.315	0.370	1,050,176	0.3199	0.00%
2018-08-30	0	0.063	0.063	0.065	0.062	0.072	1,540,000	100,110	0.0650	0.315	0.315	0.325	0.310	0.360	308,000	0.3250	-3.08%
2018-08-29	0	0.065	0.063	0.066	0.065	0.065	290,000	18,850	0.0650	0.325	0.315	0.330	0.325	0.325	58,000	0.3250	-1.52%
2018-08-28	0	0.066	0.063	0.066	0.066	0.066	260,000	17,160	0.0660	0.330	0.315	0.330	0.330	0.330	52,000	0.3300	1.54%
2018-08-27	0	0.065	0.065	0.066	0.064	0.065	494,560	31,920	0.0645	0.325	0.325	0.330	0.320	0.325	98,912	0.3227	0.00%
2018-08-24	0	0.065	0.065	0.068	0.062	0.065	242,000	15,102	0.0624	0.325	0.325	0.340	0.310	0.325	48,400	0.3120	-5.80%
2018-08-23	0	0.069	0.065	0.077	-	-	0	0	-	0.345	0.325	0.385	-	-	0	-	0.00%
2018-08-22	0	0.069	0.062	0.069	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	-1.43%
2018-08-21	0	0.070	0.070	0.073	0.070	0.070	310,000	21,700	0.0700	0.350	0.350	0.365	0.350	0.350	62,000	0.3500	0.00%
2018-08-20	0	0.070	0.062	0.070	0.070	0.070	50,000	3,500	0.0700	0.350	0.310	0.350	0.350	0.350	10,000	0.3500	0.00%
2018-08-17	0	0.070	0.066	0.070	0.065	0.070	6,030,000	412,840	0.0685	0.350	0.330	0.350	0.325	0.350	1,206,000	0.3423	6.06%
2018-08-16	0	0.066	0.059	0.066	-	-	0	0	-	0.330	0.295	0.330	-	-	0	-	0.00%
2018-08-15	0	0.066	0.060	0.066	0.068	0.068	200,000	13,600	0.0680	0.330	0.300	0.330	0.340	0.340	40,000	0.3400	-4.35%
2018-08-14	0	0.069	0.060	0.069	0.062	0.072	950,000	61,600	0.0648	0.345	0.300	0.345	0.310	0.360	190,000	0.3242	9.52%
2018-08-13	0	0.063	0.062	0.063	0.062	0.063	2,530,000	158,110	0.0625	0.315	0.310	0.315	0.310	0.315	506,000	0.3125	-4.55%
2018-08-10	0	0.066	0.065	0.066	0.062	0.068	950,000	64,100	0.0675	0.330	0.325	0.330	0.310	0.340	190,000	0.3374	-4.35%
2018-08-09	0	0.069	0.065	0.071	0.069	0.072	1,280,000	88,990	0.0695	0.345	0.325	0.355	0.345	0.360	256,000	0.3476	-2.82%
2018-08-08	0	0.071	0.071	0.072	0.068	0.077	2,320,000	166,410	0.0717	0.355	0.355	0.360	0.340	0.385	464,000	0.3586	4.41%
2018-08-07	0	0.068	0.065	0.068	0.065	0.078	2,922,000	205,420	0.0703	0.340	0.325	0.340	0.325	0.390	584,400	0.3515	7.94%
2018-08-06	0	0.063	0.063	0.064	0.062	0.069	3,020,000	196,820	0.0652	0.315	0.315	0.320	0.310	0.345	604,000	0.3259	-10.00%
2018-08-03	0	0.070	0.068	0.070	0.068	0.070	330,000	22,840	0.0692	0.350	0.340	0.350	0.340	0.350	66,000	0.3461	2.94%
2018-08-02	0	0.068	0.068	0.070	0.068	0.071	1,230,000	85,960	0.0699	0.340	0.340	0.350	0.340	0.355	246,000	0.3494	-6.85%
2018-08-01	0	0.073	0.073	0.075	0.072	0.084	7,730,000	609,840	0.0789	0.365	0.365	0.375	0.360	0.420	1,546,000	0.3945	8.96%
2018-07-31	0	0.067	0.067	0.072	0.063	0.067	120,000	7,800	0.0650	0.335	0.335	0.360	0.315	0.335	24,000	0.3250	-6.94%
2018-07-30	0	0.072	0.065	0.074	-	-	75,000	4,835	0.0645	0.360	0.325	0.370	-	-	15,000	0.3223	0.00%
2018-07-27	0	0.072	0.068	0.072	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2018-07-26	0	0.072	0.072	0.073	0.072	0.072	200,000	14,400	0.0720	0.360	0.360	0.365	0.360	0.360	40,000	0.3600	-2.70%
2018-07-25	0	0.074	0.074	0.078	0.072	0.074	1,130,200	81,632	0.0722	0.370	0.370	0.390	0.360	0.370	226,040	0.3611	0.00%
2018-07-24	0	0.074	0.070	0.075	0.068	0.074	221,000	15,429	0.0698	0.370	0.350	0.375	0.340	0.370	44,200	0.3491	5.71%
2018-07-23	0	0.070	0.064	0.074	-	-	2,000	110	0.0550	0.350	0.320	0.370	-	-	400	0.2750	0.00%
2018-07-20	0	0.070	0.070	0.073	0.070	0.075	460,000	32,500	0.0707	0.350	0.350	0.365	0.350	0.375	92,000	0.3533	-6.67%
2018-07-19	0	0.075	0.069	0.076	0.068	0.079	3,440,000	251,480	0.0731	0.375	0.345	0.380	0.340	0.395	688,000	0.3655	10.29%
2018-07-18	0	0.068	0.066	0.068	0.063	0.071	1,430,000	99,350	0.0695	0.340	0.330	0.340	0.315	0.355	286,000	0.3474	-6.85%
2018-07-17	0	0.073	0.071	0.082	0.071	0.074	1,650,000	120,500	0.0730	0.365	0.355	0.410	0.355	0.370	330,000	0.3652	-6.41%
2018-07-16	0	0.078	0.073	0.078	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	-6.02%
2018-07-13	0	0.083	0.074	0.083	-	-	0	0	-	0.415	0.370	0.415	-	-	0	-	-3.49%
2018-07-12	0	0.086	0.075	0.086	0.072	0.087	820,000	64,690	0.0789	0.430	0.375	0.430	0.360	0.435	164,000	0.3945	19.44%
2018-07-11	0	0.072	0.072	0.073	0.072	0.073	528,000	38,446	0.0728	0.360	0.360	0.365	0.360	0.365	105,600	0.3641	-4.00%
2018-07-10	0	0.075	0.075	0.081	0.073	0.079	1,060,000	80,400	0.0758	0.375	0.375	0.405	0.365	0.395	212,000	0.3792	-1.32%
2018-07-09	0	0.076	0.076	0.078	0.076	0.076	440,000	33,440	0.0760	0.380	0.380	0.390	0.380	0.380	88,000	0.3800	-1.30%
2018-07-06	0	0.077	0.072	0.077	0.077	0.078	230,000	17,810	0.0774	0.385	0.360	0.385	0.385	0.390	46,000	0.3872	-1.28%
2018-07-05	0	0.078	0.076	0.079	0.077	0.078	210,000	16,330	0.0778	0.390	0.380	0.395	0.385	0.390	42,000	0.3888	-1.27%
2018-07-04	0	0.079	0.073	0.079	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	0.00%
2018-07-03	0	0.079	0.072	0.079	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2018-06-29	0	0.079	0.079	0.082	0.079	0.079	106,280	8,369	0.0787	0.395	0.395	0.410	0.395	0.395	21,256	0.3937	0.00%
2018-06-28	0	0.079	0.079	0.085	0.079	0.085	84,000	6,676	0.0795	0.395	0.395	0.425	0.395	0.425	16,800	0.3974	0.00%
2018-06-27	0	0.079	0.076	0.079	0.075	0.079	238,400	18,248	0.0765	0.395	0.380	0.395	0.375	0.395	47,680	0.3827	-2.47%
2018-06-26	0	0.081	0.078	0.086	0.073	0.081	1,778,000	137,966	0.0776	0.405	0.390	0.430	0.365	0.405	355,600	0.3880	0.00%
2018-06-25	0	0.081	0.080	0.087	0.080	0.085	2,980,000	245,380	0.0823	0.405	0.400	0.435	0.400	0.425	596,000	0.4117	-6.90%
2018-06-22	0	0.087	0.085	0.087	0.084	0.089	3,260,000	283,760	0.0870	0.435	0.425	0.435	0.420	0.445	652,000	0.4352	-1.14%
2018-06-21	0	0.088	0.085	0.091	0.088	0.088	4,100,000	360,800	0.0880	0.440	0.425	0.455	0.440	0.440	820,000	0.4400	-5.38%
2018-06-20	0	0.093	0.087	0.093	0.093	0.093	11,960	1,082	0.0905	0.465	0.435	0.465	0.465	0.465	2,392	0.4523	4.49%
2018-06-19	0	0.089	0.085	0.091	0.086	0.098	1,870,000	167,160	0.0894	0.445	0.425	0.455	0.430	0.490	374,000	0.4470	-4.30%
2018-06-15	0	0.093	0.093	0.095	0.091	0.095	490,000	44,930	0.0917	0.465	0.465	0.475	0.455	0.475	98,000	0.4585	-5.10%
2018-06-14	0	0.098	0.096	0.098	0.096	0.099	581,000	56,838	0.0978	0.490	0.480	0.490	0.480	0.495	116,200	0.4891	3.16%
2018-06-13	0	0.095	0.095	0.098	0.095	0.095	74,000	7,010	0.0947	0.475	0.475	0.490	0.475	0.475	14,800	0.4736	-3.06%
2018-06-12	0	0.098	0.098	0.105	0.096	0.098	230,800	22,352	0.0968	0.490	0.490	0.525	0.480	0.490	46,160	0.4842	0.00%
2018-06-11	0	0.098	0.095	0.100	0.094	0.102	1,480,000	146,470	0.0990	0.490	0.475	0.500	0.470	0.510	296,000	0.4948	0.00%
2018-06-08	0	0.098	0.097	0.101	0.098	0.098	560,000	54,880	0.0980	0.490	0.485	0.505	0.490	0.490	112,000	0.4900	0.00%
2018-06-07	0	0.098	0.098	0.103	0.097	0.097	180,320	17,488	0.0970	0.490	0.490	0.515	0.485	0.485	36,064	0.4849	-2.00%
2018-06-06	0	0.100	0.097	0.100	0.100	0.100	790,000	79,000	0.1000	0.500	0.485	0.500	0.500	0.500	158,000	0.5000	0.00%
2018-06-05	0	0.100	0.100	0.103	0.099	0.101	1,460,000	145,550	0.0997	0.500	0.500	0.515	0.495	0.505	292,000	0.4985	-3.85%
2018-06-04	0	0.104	0.099	0.108	-	-	0	0	-	0.520	0.495	0.540	-	-	0	-	0.00%
2018-06-01	0	0.104	0.099	0.105	0.104	0.104	220,000	22,880	0.1040	0.520	0.495	0.525	0.520	0.520	44,000	0.5200	0.00%
2018-05-31	0	0.104	0.101	0.105	0.099	0.104	3,220,000	326,350	0.1014	0.520	0.505	0.525	0.495	0.520	644,000	0.5068	4.00%
2018-05-30	0	0.100	0.100	0.102	0.098	0.109	1,470,000	147,780	0.1005	0.500	0.500	0.510	0.490	0.545	294,000	0.5027	-1.96%
2018-05-29	0	0.102	0.100	0.104	0.099	0.105	1,453,780	148,344	0.1020	0.510	0.500	0.520	0.495	0.525	290,756	0.5102	2.00%
2018-05-28	0	0.100	0.101	0.104	0.100	0.106	1,050,000	106,280	0.1012	0.500	0.505	0.520	0.500	0.530	210,000	0.5061	-5.66%
2018-05-25	0	0.106	0.098	0.106	0.096	0.107	3,520,000	362,000	0.1028	0.530	0.490	0.530	0.480	0.535	704,000	0.5142	6.00%
2018-05-24	0	0.100	0.100	0.104	0.097	0.100	220,000	21,940	0.0997	0.500	0.500	0.520	0.485	0.500	44,000	0.4986	-3.85%
2018-05-23	0	0.104	0.099	0.104	0.099	0.104	2,912,000	295,588	0.1015	0.520	0.495	0.520	0.495	0.520	582,400	0.5075	4.00%
2018-05-21	0	0.100	0.098	0.100	0.098	0.101	540,000	54,150	0.1003	0.500	0.490	0.500	0.490	0.505	108,000	0.5014	0.00%
2018-05-18	0	0.100	0.100	0.102	0.100	0.103	1,430,000	144,270	0.1009	0.500	0.500	0.510	0.500	0.515	286,000	0.5044	-1.96%
2018-05-17	0	0.102	0.101	0.105	0.100	0.109	1,140,400	116,238	0.1019	0.510	0.505	0.525	0.500	0.545	228,080	0.5096	0.99%
2018-05-16	0	0.101	0.101	0.102	0.100	0.106	1,590,000	162,000	0.1019	0.505	0.505	0.510	0.500	0.530	318,000	0.5094	-5.61%
2018-05-15	0	0.107	0.104	0.107	0.103	0.107	991,200	103,036	0.1040	0.535	0.520	0.535	0.515	0.535	198,240	0.5198	0.00%
2018-05-14	0	0.107	0.104	0.107	0.103	0.108	950,000	99,620	0.1049	0.535	0.520	0.535	0.515	0.540	190,000	0.5243	3.88%
2018-05-11	0	0.103	0.103	0.107	0.103	0.108	2,490,000	258,220	0.1037	0.515	0.515	0.535	0.515	0.540	498,000	0.5185	-5.50%
2018-05-10	0	0.109	0.109	0.110	0.104	0.108	1,036,000	109,150	0.1054	0.545	0.545	0.550	0.520	0.540	207,200	0.5268	4.81%
2018-05-09	0	0.104	0.104	0.110	0.104	0.110	380,000	41,220	0.1085	0.520	0.520	0.550	0.520	0.550	76,000	0.5424	-3.70%
2018-05-08	0	0.108	0.108	0.110	0.106	0.110	370,360	39,296	0.1061	0.540	0.540	0.550	0.530	0.550	74,072	0.5305	-1.82%
2018-05-07	0	0.110	0.110	0.113	0.108	0.109	170,200	18,540	0.1089	0.550	0.550	0.565	0.540	0.545	34,040	0.5447	1.85%
2018-05-04	0	0.108	0.108	0.109	0.108	0.110	552,600	60,312	0.1091	0.540	0.540	0.545	0.540	0.550	110,520	0.5457	-3.57%
2018-05-03	0	0.112	0.111	0.113	0.108	0.114	3,641,400	402,245	0.1105	0.560	0.555	0.565	0.540	0.570	728,280	0.5523	1.82%
2018-05-02	0	0.110	0.109	0.110	0.109	0.114	3,520,000	390,450	0.1109	0.550	0.545	0.550	0.545	0.570	704,000	0.5546	2.80%
2018-04-30	0	0.107	0.107	0.108	0.107	0.110	180,000	19,570	0.1087	0.535	0.535	0.540	0.535	0.550	36,000	0.5436	0.94%
2018-04-27	0	0.106	0.106	0.110	0.103	0.108	1,042,520	108,702	0.1043	0.530	0.530	0.550	0.515	0.540	208,504	0.5213	0.95%
2018-04-26	0	0.105	0.105	0.110	0.104	0.110	2,606,600	274,674	0.1054	0.525	0.525	0.550	0.520	0.550	521,320	0.5269	-5.41%
2018-04-25	0	0.111	0.110	0.111	0.109	0.112	4,340,000	477,640	0.1101	0.555	0.550	0.555	0.545	0.560	868,000	0.5503	2.78%
2018-04-24	0	0.108	0.105	0.108	0.106	0.113	1,910,001	206,400	0.1081	0.540	0.525	0.540	0.530	0.565	382,000	0.5403	0.93%
2018-04-23	0	0.107	0.107	0.111	0.102	0.107	721,036	76,028	0.1054	0.535	0.535	0.555	0.510	0.535	144,207	0.5272	2.88%
2018-04-20	0	0.104	0.104	0.107	0.096	0.108	3,940,000	399,710	0.1014	0.520	0.520	0.535	0.480	0.540	788,000	0.5072	1.96%
2018-04-19	0	0.102	0.102	0.104	0.100	0.107	671,160	69,600	0.1037	0.510	0.510	0.520	0.500	0.535	134,232	0.5185	-2.86%
2018-04-18	0	0.105	0.101	0.112	0.105	0.105	100,000	10,500	0.1050	0.525	0.505	0.560	0.525	0.525	20,000	0.5250	-3.67%
2018-04-17	0	0.109	0.109	0.110	0.103	0.106	1,660,000	172,350	0.1038	0.545	0.545	0.550	0.515	0.530	332,000	0.5191	2.83%
2018-04-16	0	0.106	0.105	0.109	0.106	0.110	1,270,200	136,460	0.1074	0.530	0.525	0.545	0.530	0.550	254,040	0.5372	-1.85%
2018-04-13	0	0.108	0.108	0.110	0.108	0.116	2,290,000	256,630	0.1121	0.540	0.540	0.550	0.540	0.580	458,000	0.5603	0.93%
2018-04-12	0	0.107	0.107	0.108	0.106	0.110	3,995,880	435,523	0.1090	0.535	0.535	0.540	0.530	0.550	799,176	0.5450	1.90%
2018-04-11	0	0.105	0.105	0.109	0.105	0.114	3,112,600	330,440	0.1062	0.525	0.525	0.545	0.525	0.570	622,520	0.5308	-2.78%
2018-04-10	0	0.108	0.105	0.113	0.104	0.108	725,000	76,835	0.1060	0.540	0.525	0.565	0.520	0.540	145,000	0.5299	-3.57%
2018-04-09	0	0.112	0.109	0.113	0.111	0.113	1,870,000	209,860	0.1122	0.560	0.545	0.565	0.555	0.565	374,000	0.5611	-1.75%
2018-04-06	0	0.114	0.110	0.114	0.108	0.114	130,000	14,190	0.1092	0.570	0.550	0.570	0.540	0.570	26,000	0.5458	0.00%
2018-04-04	0	0.114	0.110	0.114	0.105	0.118	4,730,000	537,280	0.1136	0.570	0.550	0.570	0.525	0.590	946,000	0.5679	0.00%
2018-04-03	0	0.114	0.114	0.119	0.103	0.122	4,780,000	530,110	0.1109	0.570	0.570	0.595	0.515	0.610	956,000	0.5545	5.56%
2018-03-29	0	0.108	0.107	0.111	0.103	0.111	2,340,000	253,080	0.1082	0.540	0.535	0.555	0.515	0.555	468,000	0.5408	0.00%
2018-03-28	0	0.108	0.105	0.109	0.103	0.108	4,270,000	457,690	0.1072	0.540	0.525	0.545	0.515	0.540	854,000	0.5359	0.93%
2018-03-27	0	0.107	0.103	0.108	0.102	0.108	3,440,600	361,274	0.1050	0.535	0.515	0.540	0.510	0.540	688,120	0.5250	4.90%
2018-03-26	0	0.102	0.102	0.105	0.099	0.106	452,600	47,308	0.1045	0.510	0.510	0.525	0.495	0.530	90,520	0.5226	-1.92%
2018-03-23	0	0.104	0.102	0.105	0.101	0.106	4,530,000	466,050	0.1029	0.520	0.510	0.525	0.505	0.530	906,000	0.5144	-3.70%
2018-03-22	0	0.108	0.106	0.112	0.106	0.110	2,450,000	266,410	0.1087	0.540	0.530	0.560	0.530	0.550	490,000	0.5437	-2.70%
2018-03-21	0	0.111	0.108	0.112	0.111	0.120	6,740,000	770,400	0.1143	0.555	0.540	0.560	0.555	0.600	1,348,000	0.5715	-0.89%
2018-03-20	0	0.112	0.112	0.115	0.112	0.117	5,950,120	670,052	0.1126	0.560	0.560	0.575	0.560	0.585	1,190,024	0.5631	-5.08%
2018-03-19	0	0.118	0.116	0.118	0.108	0.128	4,360,000	509,770	0.1169	0.590	0.580	0.590	0.540	0.640	872,000	0.5846	5.36%
2018-03-16	0	0.112	0.112	0.115	0.110	0.115	6,670,000	749,430	0.1124	0.560	0.560	0.575	0.550	0.575	1,334,000	0.5618	-4.27%
2018-03-15	0	0.117	0.116	0.118	0.114	0.119	4,848,000	563,230	0.1162	0.585	0.580	0.590	0.570	0.595	969,600	0.5809	-1.68%
2018-03-14	0	0.119	0.119	0.120	0.113	0.120	13,820,000	1,618,240	0.1171	0.595	0.595	0.600	0.565	0.600	2,764,000	0.5855	-0.83%
2018-03-13	0	0.120	0.118	0.120	0.118	0.144	39,230,000	4,993,850	0.1273	0.600	0.590	0.600	0.590	0.720	7,846,000	0.6365	-14.29%
2018-03-12	0	0.140	0.139	0.140	0.098	0.141	108,700,000	14,177,880	0.1304	0.700	0.695	0.700	0.490	0.705	21,740,000	0.6522	40.00%
2018-03-09	0	0.100	0.096	0.100	0.094	0.100	1,330,000	128,850	0.0969	0.500	0.480	0.500	0.470	0.500	266,000	0.4844	4.17%
2018-03-08	0	0.096	0.095	0.099	0.096	0.097	350,000	33,700	0.0963	0.480	0.475	0.495	0.480	0.485	70,000	0.4814	-3.03%
2018-03-07	0	0.099	0.098	0.099	0.098	0.100	2,570,000	254,170	0.0989	0.495	0.490	0.495	0.490	0.500	514,000	0.4945	-1.00%
2018-03-06	0	0.100	0.098	0.100	0.098	0.100	540,000	53,020	0.0982	0.500	0.490	0.500	0.490	0.500	108,000	0.4909	2.04%
2018-03-05	0	0.098	0.098	0.101	0.098	0.100	2,110,000	208,040	0.0986	0.490	0.490	0.505	0.490	0.500	422,000	0.4930	-2.00%
2018-03-02	0	0.100	0.098	0.100	0.099	0.101	970,000	96,990	0.1000	0.500	0.490	0.500	0.495	0.505	194,000	0.4999	0.00%
2018-03-01	0	0.100	0.099	0.103	0.098	0.103	1,040,000	103,960	0.1000	0.500	0.495	0.515	0.490	0.515	208,000	0.4998	-2.91%
2018-02-28	0	0.103	0.102	0.103	0.096	0.103	5,010,000	506,600	0.1011	0.515	0.510	0.515	0.480	0.515	1,002,000	0.5056	4.04%
2018-02-27	0	0.099	0.099	0.102	0.096	0.103	6,831,000	679,841	0.0995	0.495	0.495	0.510	0.480	0.515	1,366,200	0.4976	-2.94%
2018-02-26	0	0.102	0.101	0.103	0.100	0.105	4,400,000	452,040	0.1027	0.510	0.505	0.515	0.500	0.525	880,000	0.5137	0.00%
2018-02-23	0	0.102	0.102	0.104	0.101	0.106	4,710,400	483,028	0.1025	0.510	0.510	0.520	0.505	0.530	942,080	0.5127	0.00%
2018-02-22	0	0.102	0.102	0.104	0.102	0.106	3,610,000	375,020	0.1039	0.510	0.510	0.520	0.510	0.530	722,000	0.5194	-2.86%
2018-02-21	0	0.105	0.103	0.106	0.102	0.107	7,600,000	789,130	0.1038	0.525	0.515	0.530	0.510	0.535	1,520,000	0.5192	-1.87%
2018-02-20	0	0.107	0.107	0.110	0.103	0.115	4,900,000	533,150	0.1088	0.535	0.535	0.550	0.515	0.575	980,000	0.5440	4.90%
2018-02-15	0	0.102	0.100	0.102	0.100	0.103	1,080,000	110,260	0.1021	0.510	0.500	0.510	0.500	0.515	216,000	0.5105	2.00%
2018-02-14	0	0.100	0.098	0.101	0.095	0.103	4,990,000	495,980	0.0994	0.500	0.490	0.505	0.475	0.515	998,000	0.4970	-2.91%
2018-02-13	0	0.103	0.103	0.104	0.101	0.111	7,440,000	773,810	0.1040	0.515	0.515	0.520	0.505	0.555	1,488,000	0.5200	-2.83%
2018-02-12	0	0.106	0.105	0.110	0.104	0.113	3,260,000	353,310	0.1084	0.530	0.525	0.550	0.520	0.565	652,000	0.5419	1.92%
2018-02-09	0	0.104	0.104	0.108	0.102	0.112	4,630,000	488,410	0.1055	0.520	0.520	0.540	0.510	0.560	926,000	0.5274	-7.96%
2018-02-08	0	0.113	0.111	0.113	0.108	0.120	8,580,040	966,664	0.1127	0.565	0.555	0.565	0.540	0.600	1,716,008	0.5633	-4.24%
2018-02-07	0	0.118	0.114	0.118	0.107	0.131	12,910,000	1,559,100	0.1208	0.590	0.570	0.590	0.535	0.655	2,582,000	0.6038	-0.84%
2018-02-06	0	0.119	0.119	0.120	0.115	0.130	21,991,000	2,712,632	0.1234	0.595	0.595	0.600	0.575	0.650	4,398,200	0.6168	-4.03%
2018-02-05	0	0.124	0.121	0.124	0.102	0.131	59,000,200	7,214,182	0.1223	0.620	0.605	0.620	0.510	0.655	11,800,040	0.6114	11.71%
2018-02-02	0	0.111	0.111	0.112	0.109	0.126	38,873,000	4,482,650	0.1153	0.555	0.555	0.560	0.545	0.630	7,774,600	0.5766	-11.90%
2018-02-01	0	0.126	0.124	0.127	0.120	0.154	80,600,000	10,914,200	0.1354	0.630	0.620	0.635	0.600	0.770	16,120,000	0.6771	-10.00%
2018-01-31	0	0.140	0.139	0.141	0.108	0.216	610,320,200	95,942,702	0.1572	0.700	0.695	0.705	0.540	1.080	122,064,040	0.7860	20.69%
2018-01-30	0	0.116	0.118	0.119	0.077	0.134	135,752,800	15,135,121	0.1115	0.580	0.590	0.595	0.385	0.670	27,150,560	0.5575	54.67%
2018-01-29	0	0.075	0.075	0.078	0.075	0.081	2,720,000	206,660	0.0760	0.375	0.375	0.390	0.375	0.405	544,000	0.3799	-5.06%
2018-01-26	0	0.079	0.079	0.083	0.072	0.081	7,333,320	570,352	0.0778	0.395	0.395	0.415	0.360	0.405	1,466,664	0.3889	1.28%
2018-01-25	0	0.078	0.077	0.078	0.075	0.084	7,000,000	554,680	0.0792	0.390	0.385	0.390	0.375	0.420	1,400,000	0.3962	-1.27%
2018-01-24	0	0.079	0.077	0.079	0.075	0.086	14,490,000	1,161,420	0.0802	0.395	0.385	0.395	0.375	0.430	2,898,000	0.4008	-5.95%
2018-01-23	0	0.084	0.083	0.085	0.083	0.085	3,350,000	279,410	0.0834	0.420	0.415	0.425	0.415	0.425	670,000	0.4170	-2.33%
2018-01-22	0	0.086	0.086	0.088	0.085	0.090	2,125,400	184,181	0.0867	0.430	0.430	0.440	0.425	0.450	425,080	0.4333	-5.49%
2018-01-19	0	0.091	0.090	0.092	0.087	0.094	30,652,000	2,760,520	0.0901	0.455	0.450	0.460	0.435	0.470	6,130,400	0.4503	-1.09%
2018-01-18	0	0.092	0.090	0.092	0.090	0.097	19,231,200	1,750,976	0.0910	0.460	0.450	0.460	0.450	0.485	3,846,240	0.4552	-1.08%
2018-01-17	0	0.093	0.091	0.093	0.091	0.096	19,330,360	1,793,011	0.0928	0.465	0.455	0.465	0.455	0.480	3,866,072	0.4638	-4.12%
2018-01-16	0	0.097	0.092	0.097	0.091	0.100	13,492,000	1,268,812	0.0940	0.485	0.460	0.485	0.455	0.500	2,698,400	0.4702	1.04%
2018-01-15	0	0.096	0.095	0.096	0.095	0.100	10,380,000	1,000,650	0.0964	0.480	0.475	0.480	0.475	0.500	2,076,000	0.4820	-1.03%
2018-01-12	0	0.097	0.096	0.097	0.095	0.102	20,102,000	1,977,666	0.0984	0.485	0.480	0.485	0.475	0.510	4,020,400	0.4919	-3.96%
2018-01-11	0	0.101	0.096	0.101	0.093	0.103	21,790,000	2,163,010	0.0993	0.505	0.480	0.505	0.465	0.515	4,358,000	0.4963	-1.94%
2018-01-10	0	0.103	0.103	0.104	0.102	0.104	3,120,000	322,450	0.1033	0.515	0.515	0.520	0.510	0.520	624,000	0.5167	0.00%
2018-01-09	0	0.103	0.103	0.104	0.103	0.106	3,113,800	324,602	0.1042	0.515	0.515	0.520	0.515	0.530	622,760	0.5212	0.00%
2018-01-08	0	0.103	0.103	0.105	0.102	0.107	3,120,000	323,930	0.1038	0.515	0.515	0.525	0.510	0.535	624,000	0.5191	-3.74%
2018-01-05	0	0.107	0.104	0.108	0.101	0.108	10,350,000	1,084,860	0.1048	0.535	0.520	0.540	0.505	0.540	2,070,000	0.5241	3.88%
2018-01-04	0	0.103	0.101	0.103	0.100	0.116	61,310,000	6,647,370	0.1084	0.515	0.505	0.515	0.500	0.580	12,262,000	0.5421	0.00%
2018-01-03	0	0.103	0.103	0.104	0.103	0.107	23,340,000	2,456,540	0.1053	0.515	0.515	0.520	0.515	0.535	4,668,000	0.5263	-3.74%
2018-01-02	0	0.107	0.107	0.108	0.107	0.118	17,710,000	1,960,970	0.1107	0.535	0.535	0.540	0.535	0.590	3,542,000	0.5536	-0.93%
2017-12-29	0	0.108	0.108	0.111	0.108	0.116	5,320,200	583,439	0.1097	0.540	0.540	0.555	0.540	0.580	1,064,040	0.5483	-3.57%
2017-12-28	0	0.112	0.109	0.112	0.109	0.113	320,200	35,470	0.1108	0.560	0.545	0.560	0.545	0.565	64,040	0.5539	-0.88%
2017-12-27	0	0.113	0.109	0.113	0.109	0.115	1,330,000	149,100	0.1121	0.565	0.545	0.565	0.545	0.575	266,000	0.5605	4.63%
2017-12-22	0	0.108	0.105	0.109	0.103	0.119	12,920,000	1,429,580	0.1106	0.540	0.525	0.545	0.515	0.595	2,584,000	0.5532	2.86%
2017-12-21	0	0.105	0.103	0.104	0.100	0.114	11,280,000	1,175,750	0.1042	0.525	0.515	0.520	0.500	0.570	2,256,000	0.5212	-7.89%
2017-12-20	0	0.114	0.106	0.114	0.106	0.115	12,630,000	1,439,850	0.1140	0.570	0.530	0.570	0.530	0.575	2,526,000	0.5700	-3.39%
2017-12-19	0	0.118	0.117	0.118	0.112	0.119	3,060,000	355,570	0.1162	0.590	0.585	0.590	0.560	0.595	612,000	0.5810	1.72%
2017-12-18	0	0.116	0.116	0.117	0.111	0.120	5,140,000	600,140	0.1168	0.580	0.580	0.585	0.555	0.600	1,028,000	0.5838	-1.69%
2017-12-15	0	0.118	0.119	0.121	0.115	0.128	7,340,000	873,830	0.1191	0.590	0.595	0.605	0.575	0.640	1,468,000	0.5953	-6.35%
2017-12-14	0	0.126	0.124	0.126	0.115	0.126	5,838,720	715,232	0.1225	0.630	0.620	0.630	0.575	0.630	1,167,744	0.6125	1.61%
2017-12-13	0	0.124	0.124	0.127	0.110	0.128	12,690,400	1,528,124	0.1204	0.620	0.620	0.635	0.550	0.640	2,538,080	0.6021	-0.80%
2017-12-12	0	0.125	0.121	0.123	0.121	0.135	1,450,000	182,450	0.1258	0.625	0.605	0.615	0.605	0.675	290,000	0.6291	-6.72%
2017-12-11	0	0.134	0.134	0.135	0.132	0.140	2,600,000	350,370	0.1348	0.670	0.670	0.675	0.660	0.700	520,000	0.6738	-5.63%
2017-12-08	0	0.142	0.142	0.145	0.140	0.149	4,804,000	688,850	0.1434	0.710	0.710	0.725	0.700	0.745	960,800	0.7170	-5.33%
2017-12-07	0	0.150	0.150	0.152	0.150	0.154	2,920,000	443,690	0.1519	0.750	0.750	0.760	0.750	0.770	584,000	0.7597	0.00%
2017-12-06	0	0.150	0.150	0.152	0.148	0.162	81,195,000	12,644,080	0.1557	0.750	0.750	0.760	0.740	0.810	16,239,000	0.7786	1.35%
2017-12-05	0	0.148	0.148	0.150	0.148	0.152	7,240,000	1,085,620	0.1499	0.740	0.740	0.750	0.740	0.760	1,448,000	0.7497	-2.63%
2017-12-04	0	0.152	0.152	0.154	0.151	0.156	15,270,400	2,361,528	0.1546	0.760	0.760	0.770	0.755	0.780	3,054,080	0.7732	-1.94%
2017-12-01	0	0.155	0.155	0.159	0.151	0.155	7,350,200	1,126,499	0.1533	0.775	0.775	0.795	0.755	0.775	1,470,040	0.7663	1.97%
2017-11-30	0	0.152	0.152	0.155	0.152	0.159	3,300,000	507,080	0.1537	0.760	0.760	0.775	0.760	0.795	660,000	0.7683	-1.94%
2017-11-29	0	0.155	0.155	0.158	0.155	0.157	2,160,000	337,110	0.1561	0.775	0.775	0.790	0.775	0.785	432,000	0.7803	-0.64%
2017-11-28	0	0.156	0.156	0.159	0.154	0.159	2,910,000	453,880	0.1560	0.780	0.780	0.795	0.770	0.795	582,000	0.7799	-1.89%
2017-11-27	0	0.159	0.156	0.160	0.150	0.160	18,280,001	2,869,560	0.1570	0.795	0.780	0.800	0.750	0.800	3,656,000	0.7849	-3.05%
2017-11-24	0	0.164	0.162	0.165	0.160	0.165	627,000	102,289	0.1631	0.820	0.810	0.825	0.800	0.825	125,400	0.8157	2.50%
2017-11-23	0	0.160	0.159	0.163	0.158	0.160	1,430,000	227,980	0.1594	0.800	0.795	0.815	0.790	0.800	286,000	0.7971	-0.62%
2017-11-22	0	0.161	0.161	0.168	0.151	0.175	17,221,120	2,884,228	0.1675	0.805	0.805	0.840	0.755	0.875	3,444,224	0.8374	5.23%
2017-11-21	0	0.153	0.152	0.153	0.152	0.162	3,506,040	548,494	0.1564	0.765	0.760	0.765	0.760	0.810	701,208	0.7822	-6.13%
2017-11-20	0	0.163	0.162	0.164	0.162	0.167	1,320,000	217,790	0.1650	0.815	0.810	0.820	0.810	0.835	264,000	0.8250	-1.81%
2017-11-17	0	0.166	0.166	0.169	0.166	0.169	1,811,600	302,896	0.1672	0.830	0.830	0.845	0.830	0.845	362,320	0.8360	-0.60%
2017-11-16	0	0.167	0.167	0.170	0.166	0.170	1,670,600	279,876	0.1675	0.835	0.835	0.850	0.830	0.850	334,120	0.8377	-1.76%
2017-11-15	0	0.170	0.168	0.171	0.161	0.185	15,870,000	2,733,100	0.1722	0.850	0.840	0.855	0.805	0.925	3,174,000	0.8611	2.41%
2017-11-14	0	0.166	0.166	0.172	0.163	0.171	1,802,400	303,458	0.1684	0.830	0.830	0.860	0.815	0.855	360,480	0.8418	-4.60%
2017-11-13	0	0.174	0.172	0.174	0.160	0.175	6,900,000	1,156,760	0.1676	0.870	0.860	0.870	0.800	0.875	1,380,000	0.8382	3.57%
2017-11-10	0	0.168	0.168	0.169	0.166	0.189	20,010,000	3,476,050	0.1737	0.840	0.840	0.845	0.830	0.945	4,002,000	0.8686	-8.70%
2017-11-09	0	0.184	0.182	0.186	0.139	0.188	90,554,800	15,872,528	0.1753	0.920	0.910	0.930	0.695	0.940	18,110,960	0.8764	32.37%
2017-11-08	0	0.139	0.139	0.140	0.136	0.140	1,540,000	212,760	0.1382	0.695	0.695	0.700	0.680	0.700	308,000	0.6908	-2.80%
2017-11-07	0	0.143	0.137	0.143	0.137	0.143	3,140,000	439,220	0.1399	0.715	0.685	0.715	0.685	0.715	628,000	0.6994	0.70%
2017-11-06	0	0.142	0.140	0.142	0.139	0.153	2,330,240	339,232	0.1456	0.710	0.700	0.710	0.695	0.765	466,048	0.7279	1.43%
2017-11-03	0	0.140	0.139	0.141	0.139	0.144	2,900,000	407,790	0.1406	0.700	0.695	0.705	0.695	0.720	580,000	0.7031	-1.41%
2017-11-02	0	0.142	0.141	0.144	0.140	0.145	2,691,200	384,262	0.1428	0.710	0.705	0.720	0.700	0.725	538,240	0.7139	-1.39%
2017-11-01	0	0.144	0.143	0.146	0.140	0.147	3,220,000	463,280	0.1439	0.720	0.715	0.730	0.700	0.735	644,000	0.7194	2.86%
2017-10-31	0	0.140	0.139	0.141	0.139	0.142	2,426,040	340,011	0.1402	0.700	0.695	0.705	0.695	0.710	485,208	0.7008	-2.10%
2017-10-30	0	0.143	0.143	0.148	0.142	0.152	3,260,000	478,180	0.1467	0.715	0.715	0.740	0.710	0.760	652,000	0.7334	-1.38%
2017-10-27	0	0.145	0.145	0.146	0.145	0.152	2,970,000	438,275	0.1476	0.725	0.725	0.730	0.725	0.760	594,000	0.7378	-3.97%
2017-10-26	0	0.151	0.151	0.156	0.150	0.160	4,540,000	697,240	0.1536	0.755	0.755	0.780	0.750	0.800	908,000	0.7679	0.00%
2017-10-25	0	0.151	0.151	0.154	0.151	0.155	2,280,000	348,160	0.1527	0.755	0.755	0.770	0.755	0.775	456,000	0.7635	-2.58%
2017-10-24	0	0.155	0.155	0.159	0.153	0.158	2,030,000	316,050	0.1557	0.775	0.775	0.795	0.765	0.790	406,000	0.7784	-1.90%
2017-10-23	0	0.158	0.158	0.160	0.156	0.165	1,960,000	310,830	0.1586	0.790	0.790	0.800	0.780	0.825	392,000	0.7929	-1.86%
2017-10-20	0	0.161	0.160	0.162	0.153	0.169	6,420,080	1,039,602	0.1619	0.805	0.800	0.810	0.765	0.845	1,284,016	0.8096	5.23%
2017-10-19	0	0.153	0.152	0.153	0.152	0.163	1,953,240	302,976	0.1551	0.765	0.760	0.765	0.760	0.815	390,648	0.7756	-4.37%
2017-10-18	0	0.160	0.159	0.160	0.156	0.164	6,240,000	994,830	0.1594	0.800	0.795	0.800	0.780	0.820	1,248,000	0.7971	-2.44%
2017-10-17	0	0.164	0.163	0.164	0.163	0.169	7,785,000	1,292,670	0.1660	0.820	0.815	0.820	0.815	0.845	1,557,000	0.8302	-1.20%
2017-10-16	0	0.166	0.166	0.168	0.166	0.172	9,850,000	1,659,790	0.1685	0.830	0.830	0.840	0.830	0.860	1,970,000	0.8425	-2.92%
2017-10-13	0	0.171	0.171	0.172	0.171	0.177	7,260,000	1,247,180	0.1718	0.855	0.855	0.860	0.855	0.885	1,452,000	0.8589	-1.72%
2017-10-12	0	0.174	0.174	0.175	0.170	0.182	8,070,000	1,417,730	0.1757	0.870	0.870	0.875	0.850	0.910	1,614,000	0.8784	1.75%
2017-10-11	0	0.171	0.171	0.174	0.171	0.180	8,900,000	1,554,480	0.1747	0.855	0.855	0.870	0.855	0.900	1,780,000	0.8733	-3.39%
2017-10-10	0	0.177	0.177	0.178	0.176	0.186	8,850,000	1,597,890	0.1806	0.885	0.885	0.890	0.880	0.930	1,770,000	0.9028	-0.56%
2017-10-09	0	0.178	0.175	0.178	0.170	0.179	6,010,000	1,045,470	0.1740	0.890	0.875	0.890	0.850	0.895	1,202,000	0.8698	0.00%
2017-10-06	0	0.178	0.176	0.179	0.174	0.182	3,980,000	707,810	0.1778	0.890	0.880	0.895	0.870	0.910	796,000	0.8892	0.00%
2017-10-04	0	0.178	0.178	0.180	0.170	0.192	19,966,000	3,605,838	0.1806	0.890	0.890	0.900	0.850	0.960	3,993,200	0.9030	1.71%
2017-10-03	0	0.175	0.174	0.178	0.174	0.181	3,350,000	588,140	0.1756	0.875	0.870	0.890	0.870	0.905	670,000	0.8778	-0.57%
2017-09-29	0	0.176	0.176	0.180	0.176	0.182	1,230,000	219,500	0.1785	0.880	0.880	0.900	0.880	0.910	246,000	0.8923	-1.12%
2017-09-28	0	0.178	0.178	0.181	0.176	0.184	5,511,600	983,148	0.1784	0.890	0.890	0.905	0.880	0.920	1,102,320	0.8919	1.14%
2017-09-27	0	0.176	0.176	0.184	0.175	0.192	8,980,000	1,633,050	0.1819	0.880	0.880	0.920	0.875	0.960	1,796,000	0.9093	-5.38%
2017-09-26	0	0.186	0.185	0.186	0.175	0.197	11,090,000	2,083,360	0.1879	0.930	0.925	0.930	0.875	0.985	2,218,000	0.9393	6.90%
2017-09-25	0	0.174	0.174	0.175	0.174	0.183	7,290,000	1,300,230	0.1784	0.870	0.870	0.875	0.870	0.915	1,458,000	0.8918	-4.92%
2017-09-22	0	0.183	0.183	0.185	0.182	0.188	4,140,000	765,440	0.1849	0.915	0.915	0.925	0.910	0.940	828,000	0.9244	-2.66%
2017-09-21	0	0.188	0.186	0.188	0.182	0.195	5,120,000	971,790	0.1898	0.940	0.930	0.940	0.910	0.975	1,024,000	0.9490	-1.05%
2017-09-20	0	0.190	0.188	0.190	0.187	0.201	10,160,000	1,954,210	0.1923	0.950	0.940	0.950	0.935	1.005	2,032,000	0.9617	-1.04%
2017-09-19	0	0.192	0.192	0.193	0.190	0.204	12,520,000	2,458,050	0.1963	0.960	0.960	0.965	0.950	1.020	2,504,000	0.9816	-4.48%
2017-09-18	0	0.201	0.201	0.204	0.200	0.215	23,670,800	4,867,607	0.2056	1.005	1.005	1.020	1.000	1.075	4,734,160	1.0282	0.00%
2017-09-15	0	0.201	0.201	0.205	0.197	0.207	4,660,000	938,490	0.2014	1.005	1.005	1.025	0.985	1.035	932,000	1.0070	-2.43%
2017-09-14	0	0.206	0.206	0.208	0.199	0.208	6,834,500	1,385,497	0.2027	1.030	1.030	1.040	0.995	1.040	1,366,900	1.0136	0.49%
2017-09-13	0	0.205	0.203	0.205	0.193	0.213	21,170,000	4,303,110	0.2033	1.025	1.015	1.025	0.965	1.065	4,234,000	1.0163	-3.30%
2017-09-12	0	0.212	0.210	0.213	0.206	0.222	25,730,000	5,442,730	0.2115	1.060	1.050	1.065	1.030	1.110	5,146,000	1.0577	0.95%
2017-09-11	0	0.210	0.210	0.211	0.208	0.233	44,161,000	9,736,484	0.2205	1.050	1.050	1.055	1.040	1.165	8,832,200	1.1024	0.96%
2017-09-08	0	0.208	0.205	0.208	0.193	0.223	25,816,400	5,427,690	0.2102	1.040	1.025	1.040	0.965	1.115	5,163,280	1.0512	-3.26%
2017-09-07	0	0.215	0.214	0.217	0.212	0.233	43,645,000	9,668,140	0.2215	1.075	1.070	1.085	1.060	1.165	8,729,000	1.1076	1.42%
2017-09-06	0	0.212	0.211	0.213	0.203	0.250	129,900,000	29,748,450	0.2290	1.060	1.055	1.065	1.015	1.250	25,980,000	1.1451	0.47%
2017-09-05	0	0.211	0.211	0.212	0.171	0.219	97,498,800	19,902,204	0.2041	1.055	1.055	1.060	0.855	1.095	19,499,760	1.0206	20.57%
2017-09-04	0	0.175	0.173	0.178	0.172	0.184	10,131,260	1,791,874	0.1769	0.875	0.865	0.890	0.860	0.920	2,026,252	0.8843	-4.89%
2017-09-01	0	0.184	0.184	0.185	0.164	0.193	27,890,000	5,085,540	0.1823	0.920	0.920	0.925	0.820	0.965	5,578,000	0.9117	12.88%
2017-08-31	0	0.163	0.163	0.164	0.160	0.173	7,880,000	1,292,660	0.1640	0.815	0.815	0.820	0.800	0.865	1,576,000	0.8202	-4.68%
2017-08-30	0	0.171	0.171	0.173	0.170	0.178	3,360,000	576,990	0.1717	0.855	0.855	0.865	0.850	0.890	672,000	0.8586	-3.93%
2017-08-29	0	0.178	0.178	0.179	0.170	0.178	6,100,000	1,058,670	0.1736	0.890	0.890	0.895	0.850	0.890	1,220,000	0.8678	0.56%
2017-08-28	0	0.177	0.175	0.177	0.177	0.189	10,034,000	1,827,722	0.1822	0.885	0.875	0.885	0.885	0.945	2,006,800	0.9108	-6.35%
2017-08-25	0	0.189	0.187	0.189	0.187	0.191	1,993,200	376,965	0.1891	0.945	0.935	0.945	0.935	0.955	398,640	0.9456	-0.53%
2017-08-24	0	0.190	0.190	0.193	0.187	0.194	4,403,000	844,195	0.1917	0.950	0.950	0.965	0.935	0.970	880,600	0.9587	1.06%
2017-08-22	0	0.188	0.187	0.190	0.187	0.202	6,171,000	1,185,788	0.1922	0.940	0.935	0.950	0.935	1.010	1,234,200	0.9608	-1.05%
2017-08-21	0	0.190	0.191	0.193	0.189	0.196	7,660,000	1,466,190	0.1914	0.950	0.955	0.965	0.945	0.980	1,532,000	0.9570	-4.04%
2017-08-18	0	0.198	0.198	0.200	0.182	0.210	10,630,000	2,096,690	0.1972	0.990	0.990	1.000	0.910	1.050	2,126,000	0.9862	3.12%
2017-08-17	0	0.192	0.192	0.193	0.187	0.197	5,020,000	959,700	0.1912	0.960	0.960	0.965	0.935	0.985	1,004,000	0.9559	-3.52%
2017-08-16	0	0.199	0.196	0.199	0.193	0.207	9,981,600	1,983,536	0.1987	0.995	0.980	0.995	0.965	1.035	1,996,320	0.9936	-2.45%
2017-08-15	0	0.204	0.204	0.206	0.203	0.217	17,271,600	3,625,531	0.2099	1.020	1.020	1.030	1.015	1.085	3,454,320	1.0496	-3.32%
2017-08-14	0	0.211	0.211	0.212	0.187	0.218	41,220,000	8,617,280	0.2091	1.055	1.055	1.060	0.935	1.090	8,244,000	1.0453	12.83%
2017-08-11	0	0.187	0.185	0.187	0.176	0.189	28,919,300	5,289,315	0.1829	0.935	0.925	0.935	0.880	0.945	5,783,860	0.9145	-1.58%
2017-08-10	0	0.190	0.190	0.192	0.179	0.208	45,180,000	8,685,650	0.1922	0.950	0.950	0.960	0.895	1.040	9,036,000	0.9612	-6.86%
2017-08-09	0	0.204	0.204	0.205	0.201	0.225	28,310,000	5,930,990	0.2095	1.020	1.020	1.025	1.005	1.125	5,662,000	1.0475	-6.85%
2017-08-08	0	0.219	0.219	0.220	0.215	0.235	19,200,000	4,294,650	0.2237	1.095	1.095	1.100	1.075	1.175	3,840,000	1.1184	-1.35%
2017-08-07	0	0.222	0.221	0.225	0.211	0.236	26,872,120	6,043,044	0.2249	1.110	1.105	1.125	1.055	1.180	5,374,424	1.1244	-1.77%
2017-08-04	0	0.226	0.224	0.225	0.222	0.255	84,951,000	20,205,442	0.2378	1.130	1.120	1.125	1.110	1.275	16,990,200	1.1892	-7.38%
2017-08-03	0	0.244	0.242	0.244	0.200	0.248	160,585,480	36,694,863	0.2285	1.220	1.210	1.220	1.000	1.240	32,117,096	1.1425	20.20%
2017-08-02	0	0.203	0.202	0.203	0.169	0.224	131,721,350	26,606,465	0.2020	1.015	1.010	1.015	0.845	1.120	26,344,270	1.0100	14.69%
2017-08-01	0	0.177	0.177	0.178	0.157	0.183	55,310,000	9,639,980	0.1743	0.885	0.885	0.890	0.785	0.915	11,062,000	0.8715	11.32%
2017-07-31	0	0.159	0.159	0.163	0.159	0.177	30,714,220	5,124,292	0.1668	0.795	0.795	0.815	0.795	0.885	6,142,844	0.8342	-3.64%
2017-07-28	0	0.165	0.162	0.165	0.156	0.175	57,900,000	9,437,990	0.1630	0.825	0.810	0.825	0.780	0.875	11,580,000	0.8150	-4.07%
2017-07-27	0	0.172	0.170	0.173	0.125	0.178	245,144,400	38,732,604	0.1580	0.860	0.850	0.865	0.625	0.890	49,028,880	0.7900	39.84%
2017-07-26	0	0.123	0.123	0.124	0.115	0.136	75,340,000	9,522,800	0.1264	0.615	0.615	0.620	0.575	0.680	15,068,000	0.6320	4.24%
2017-07-25	0	0.118	0.117	0.118	0.102	0.124	54,800,000	6,404,360	0.1169	0.590	0.585	0.590	0.510	0.620	10,960,000	0.5843	13.46%
2017-07-24	0	0.104	0.102	0.104	0.101	0.105	5,320,000	545,910	0.1026	0.520	0.510	0.520	0.505	0.525	1,064,000	0.5131	0.00%
2017-07-21	0	0.104	0.101	0.104	0.098	0.105	2,300,000	232,690	0.1012	0.520	0.505	0.520	0.490	0.525	460,000	0.5058	2.97%
2017-07-20	0	0.101	0.100	0.101	0.095	0.109	20,870,000	2,101,940	0.1007	0.505	0.500	0.505	0.475	0.545	4,174,000	0.5036	-2.88%
2017-07-19	0	0.104	0.103	0.105	0.100	0.113	29,410,000	3,076,810	0.1046	0.520	0.515	0.525	0.500	0.565	5,882,000	0.5231	-7.14%
2017-07-18	0	0.112	0.112	0.114	0.111	0.121	19,660,000	2,244,070	0.1141	0.560	0.560	0.570	0.555	0.605	3,932,000	0.5707	-7.44%
2017-07-17	0	0.121	0.120	0.122	0.119	0.128	29,290,000	3,617,090	0.1235	0.605	0.600	0.610	0.595	0.640	5,858,000	0.6175	1.68%
2017-07-14	0	0.119	0.119	0.120	0.116	0.126	26,540,000	3,176,550	0.1197	0.595	0.595	0.600	0.580	0.630	5,308,000	0.5984	-4.03%
2017-07-13	0	0.124	0.123	0.124	0.117	0.127	62,648,000	7,709,648	0.1231	0.620	0.615	0.620	0.585	0.635	12,529,600	0.6153	4.20%
2017-07-12	0	0.119	0.118	0.119	0.107	0.126	141,230,000	16,894,770	0.1196	0.595	0.590	0.595	0.535	0.630	28,246,000	0.5981	8.18%
2017-07-11	0	0.110	0.109	0.110	0.106	0.119	55,946,000	6,237,738	0.1115	0.550	0.545	0.550	0.530	0.595	11,189,200	0.5575	0.00%
2017-07-10	0	0.110	0.111	0.112	0.085	0.116	239,830,200	25,725,947	0.1073	0.550	0.555	0.560	0.425	0.580	47,966,040	0.5363	22.22%
2017-07-07	0	0.090	0.089	0.090	0.072	0.101	225,676,000	20,525,990	0.0910	0.450	0.445	0.450	0.360	0.505	45,135,200	0.4548	16.88%
2017-07-06	0	0.077	0.076	0.077	0.074	0.084	185,900,000	14,613,440	0.0786	0.385	0.380	0.385	0.370	0.420	37,180,000	0.3930	4.05%
2017-07-05	0	0.074	0.075	0.076	0.061	0.085	378,830,000	25,945,770	0.0685	0.370	0.375	0.380	0.305	0.425	75,766,000	0.3424	-9.76%
2017-07-04	0	0.082	0.082	0.083	0.080	0.099	136,070,000	12,003,570	0.0882	0.410	0.410	0.415	0.400	0.495	27,214,000	0.4411	-15.46%
2017-07-03	0	0.097	0.097	0.099	0.089	0.114	323,563,040	30,759,192	0.0951	0.485	0.485	0.495	0.445	0.570	64,712,608	0.4753	-14.91%
2017-06-30	0	0.114	0.112	0.114	0.100	0.128	259,650,000	29,183,280	0.1124	0.570	0.560	0.570	0.500	0.640	51,930,000	0.5620	3.64%
2017-06-29	0	0.110	0.109	0.111	0.083	0.125	804,958,550	86,071,652	0.1069	0.550	0.545	0.555	0.415	0.625	160,991,710	0.5346	29.41%
2017-06-28	0	0.085	0.085	0.086	0.078	0.182	714,479,360	69,046,211	0.0966	0.425	0.425	0.430	0.390	0.910	142,895,872	0.4832	-49.10%
2017-06-27	0	0.167	0.168	0.169	0.035	0.540	656,004,000	74,712,218	0.1139	0.835	0.840	0.845	0.175	2.700	131,200,800	0.5694	-70.18%
2017-06-26	0	0.560	0.540	0.560	0.540	0.560	36,000	19,560	0.5433	2.800	2.700	2.800	2.700	2.800	7,200	2.7167	1.82%
2017-06-23	0	0.550	0.540	0.560	0.550	0.560	3,560,000	1,992,000	0.5596	2.750	2.700	2.800	2.750	2.800	712,000	2.7978	-3.51%
2017-06-22	0	0.570	0.550	0.570	0.550	0.570	123,900	68,906	0.5561	2.850	2.750	2.850	2.750	2.850	24,780	2.7807	0.00%
2017-06-21	0	0.570	0.550	0.570	0.560	0.580	500,000	281,200	0.5624	2.850	2.750	2.850	2.800	2.900	100,000	2.8120	0.00%
2017-06-20	0	0.570	0.550	0.570	0.540	0.580	9,040,000	4,895,700	0.5416	2.850	2.750	2.850	2.700	2.900	1,808,000	2.7078	5.56%
2017-06-19	0	0.540	0.530	0.540	0.540	0.570	1,366,000	748,510	0.5480	2.700	2.650	2.700	2.700	2.850	273,200	2.7398	-6.90%
2017-06-16	0	0.580	0.560	0.580	0.570	0.590	47,390,442	27,873,843	0.5882	2.900	2.800	2.900	2.850	2.950	9,478,088	2.9409	-3.33%
2017-06-15	0	0.600	0.590	0.600	0.580	0.600	56,482,000	33,413,706	0.5916	3.000	2.950	3.000	2.900	3.000	11,296,400	2.9579	1.69%
2017-06-14	0	0.590	0.580	0.590	0.580	0.590	2,910,000	1,688,500	0.5802	2.950	2.900	2.950	2.900	2.950	582,000	2.9012	0.00%
2017-06-13	0	0.590	0.580	0.590	0.590	0.590	10,000	5,900	0.5900	2.950	2.900	2.950	2.950	2.950	2,000	2.9500	-1.67%
2017-06-12	0	0.600	0.580	0.600	0.590	0.600	190,000	112,200	0.5905	3.000	2.900	3.000	2.950	3.000	38,000	2.9526	0.00%
2017-06-09	0	0.600	0.580	0.600	0.580	0.600	260,000	153,500	0.5904	3.000	2.900	3.000	2.900	3.000	52,000	2.9519	0.00%
2017-06-08	0	0.600	0.580	0.600	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	0.00%
2017-06-07	0	0.600	0.580	0.600	0.580	0.600	10,101,600	5,860,580	0.5802	3.000	2.900	3.000	2.900	3.000	2,020,320	2.9008	1.69%
2017-06-06	0	0.590	0.570	0.580	0.580	0.590	293,400	170,270	0.5803	2.950	2.850	2.900	2.900	2.950	58,680	2.9017	-1.67%
2017-06-05	0	0.600	0.580	0.600	0.600	0.600	14,010,000	8,266,000	0.5900	3.000	2.900	3.000	3.000	3.000	2,802,000	2.9500	1.69%
2017-06-02	0	0.590	0.590	0.600	0.580	0.600	1,530,000	905,400	0.5918	2.950	2.950	3.000	2.900	3.000	306,000	2.9588	-1.67%
2017-06-01	0	0.600	0.590	0.600	0.570	0.600	29,847,789	17,540,306	0.5877	3.000	2.950	3.000	2.850	3.000	5,969,558	2.9383	1.69%
2017-05-31	0	0.590	0.590	0.600	0.590	0.610	7,303,000	4,390,810	0.6012	2.950	2.950	3.000	2.950	3.050	1,460,600	3.0062	-6.35%
2017-05-29	0	0.630	0.610	0.620	0.610	0.650	17,480,000	11,102,100	0.6351	3.150	3.050	3.100	3.050	3.250	3,496,000	3.1757	-4.55%
2017-05-26	0	0.660	0.650	0.660	0.630	0.670	3,340,800	2,155,180	0.6451	3.300	3.250	3.300	3.150	3.350	668,160	3.2255	-1.49%
2017-05-25	0	0.670	0.690	0.700	0.660	0.750	3,010,000	2,047,800	0.6803	3.350	3.450	3.500	3.300	3.750	602,000	3.4017	-6.94%
2017-05-24	0	0.720	0.720	0.730	0.620	0.720	16,825,000	10,938,650	0.6501	3.600	3.600	3.650	3.100	3.600	3,365,000	3.2507	10.77%
2017-05-23	0	0.650	0.640	0.650	0.600	0.650	42,150,000	26,227,500	0.6222	3.250	3.200	3.250	3.000	3.250	8,430,000	3.1112	0.00%
2017-05-22	0	0.650	0.620	0.650	0.620	0.650	13,163,400	8,279,500	0.6290	3.250	3.100	3.250	3.100	3.250	2,632,680	3.1449	0.00%
2017-05-19	0	0.650	0.620	0.650	0.620	0.650	18,315,000	11,606,200	0.6337	3.250	3.100	3.250	3.100	3.250	3,663,000	3.1685	3.17%
2017-05-18	0	0.630	0.630	0.640	0.600	0.650	13,340,000	8,338,800	0.6251	3.150	3.150	3.200	3.000	3.250	2,668,000	3.1255	-1.56%
2017-05-17	0	0.640	0.620	0.640	0.600	0.650	9,550,600	6,012,342	0.6295	3.200	3.100	3.200	3.000	3.250	1,910,120	3.1476	4.92%
2017-05-16	0	0.610	0.600	0.610	0.600	0.630	12,636,200	7,703,156	0.6096	3.050	3.000	3.050	3.000	3.150	2,527,240	3.0481	-1.61%
2017-05-15	0	0.620	0.620	0.630	0.620	0.650	16,598,000	10,716,700	0.6457	3.100	3.100	3.150	3.100	3.250	3,319,600	3.2283	-1.59%
2017-05-12	0	0.630	0.620	0.640	0.620	0.660	40,830,000	26,792,300	0.6562	3.150	3.100	3.200	3.100	3.300	8,166,000	3.2810	-1.56%
2017-05-11	0	0.640	0.630	0.650	0.640	0.690	19,180,000	12,609,400	0.6574	3.200	3.150	3.250	3.200	3.450	3,836,000	3.2871	0.00%
2017-05-10	0	0.640	0.640	0.650	0.640	0.670	20,833,840	13,897,182	0.6670	3.200	3.200	3.250	3.200	3.350	4,166,768	3.3352	-1.54%
2017-05-09	0	0.650	0.630	0.650	0.650	0.650	150,000	97,500	0.6500	3.250	3.150	3.250	3.250	3.250	30,000	3.2500	0.00%
2017-05-08	0	0.650	0.630	0.650	0.650	0.660	30,000	19,600	0.6533	3.250	3.150	3.250	3.250	3.300	6,000	3.2667	0.00%
2017-05-05	0	0.650	0.630	0.650	0.630	0.660	9,715,000	6,220,000	0.6402	3.250	3.150	3.250	3.150	3.300	1,943,000	3.2012	3.17%
2017-05-04	0	0.630	0.630	0.650	0.630	0.660	243,280	156,068	0.6415	3.150	3.150	3.250	3.150	3.300	48,656	3.2076	-4.55%
2017-05-02	0	0.660	0.650	0.660	0.620	0.670	7,541,000	4,789,490	0.6351	3.300	3.250	3.300	3.100	3.350	1,508,200	3.1756	3.13%
2017-04-28	0	0.640	0.610	0.640	0.610	0.640	540,160	336,691	0.6233	3.200	3.050	3.200	3.050	3.200	108,032	3.1166	4.92%
2017-04-27	0	0.610	0.600	0.620	0.600	0.630	19,852,500	12,314,110	0.6203	3.050	3.000	3.100	3.000	3.150	3,970,500	3.1014	-3.17%
2017-04-26	0	0.630	0.620	0.630	0.630	0.640	16,950,000	10,679,100	0.6300	3.150	3.100	3.150	3.150	3.200	3,390,000	3.1502	0.00%
2017-04-25	0	0.630	0.620	0.630	0.630	0.650	14,682,400	9,250,140	0.6300	3.150	3.100	3.150	3.150	3.250	2,936,480	3.1501	-3.08%
2017-04-24	0	0.650	0.630	0.650	0.610	0.650	3,820,000	2,337,400	0.6119	3.250	3.150	3.250	3.050	3.250	764,000	3.0594	6.56%
2017-04-21	0	0.610	0.610	0.620	0.610	0.620	15,870,000	9,755,500	0.6147	3.050	3.050	3.100	3.050	3.100	3,174,000	3.0736	0.00%
2017-04-20	0	0.610	0.610	0.620	0.610	0.620	12,030,000	7,457,400	0.6199	3.050	3.050	3.100	3.050	3.100	2,406,000	3.0995	-1.61%
2017-04-19	0	0.620	0.610	0.630	0.620	0.630	13,510,000	8,471,300	0.6270	3.100	3.050	3.150	3.100	3.150	2,702,000	3.1352	-1.59%
2017-04-18	0	0.630	0.620	0.630	0.610	0.630	18,170,000	11,343,700	0.6243	3.150	3.100	3.150	3.050	3.150	3,634,000	3.1215	1.61%
2017-04-13	0	0.620	0.610	0.620	0.610	0.650	7,490,000	4,852,300	0.6478	3.100	3.050	3.100	3.050	3.250	1,498,000	3.2392	-1.59%
2017-04-12	0	0.630	0.620	0.630	0.610	0.660	15,880,920	10,410,131	0.6555	3.150	3.100	3.150	3.050	3.300	3,176,184	3.2776	0.00%
2017-04-11	0	0.630	0.610	0.630	0.580	0.630	677,240	413,582	0.6107	3.150	3.050	3.150	2.900	3.150	135,448	3.0534	3.28%
2017-04-10	0	0.610	0.590	0.610	-	-	0	0	-	3.050	2.950	3.050	-	-	0	-	0.00%
2017-04-07	0	0.610	0.590	0.610	0.570	0.610	1,352,720	790,871	0.5847	3.050	2.950	3.050	2.850	3.050	270,544	2.9233	5.17%
2017-04-06	0	0.580	0.570	0.580	0.570	0.590	210,600	122,130	0.5799	2.900	2.850	2.900	2.850	2.950	42,120	2.8996	-1.69%
2017-04-05	0	0.590	0.580	0.600	0.590	0.600	270,000	160,100	0.5930	2.950	2.900	3.000	2.950	3.000	54,000	2.9648	-1.67%
2017-04-03	0	0.600	0.600	0.610	0.600	0.640	2,692,720	1,618,250	0.6010	3.000	3.000	3.050	3.000	3.200	538,544	3.0049	-6.25%
2017-03-31	0	0.640	0.610	0.640	0.600	0.650	1,560,000	968,700	0.6210	3.200	3.050	3.200	3.000	3.250	312,000	3.1048	4.92%
2017-03-30	0	0.610	0.600	0.610	0.600	0.620	972,000	594,740	0.6119	3.050	3.000	3.050	3.000	3.100	194,400	3.0594	-1.61%
2017-03-29	0	0.620	0.600	0.610	0.580	0.660	59,990,120	36,180,867	0.6031	3.100	3.000	3.050	2.900	3.300	11,998,024	3.0156	-3.12%
2017-03-28	0	0.640	0.610	0.640	0.640	0.640	10,000	6,400	0.6400	3.200	3.050	3.200	3.200	3.200	2,000	3.2000	0.00%
2017-03-27	0	0.640	0.610	0.640	0.610	0.640	1,080,000	671,000	0.6213	3.200	3.050	3.200	3.050	3.200	216,000	3.1065	4.92%
2017-03-24	0	0.610	0.590	0.610	0.600	0.620	38,134,000	23,134,840	0.6067	3.050	2.950	3.050	3.000	3.100	7,626,800	3.0334	0.00%
2017-03-23	0	0.610	0.600	0.610	0.600	0.610	680,000	408,900	0.6013	3.050	3.000	3.050	3.000	3.050	136,000	3.0066	0.00%
2017-03-22	0	0.610	0.600	0.610	0.610	0.620	38,450,000	23,491,400	0.6110	3.050	3.000	3.050	3.050	3.100	7,690,000	3.0548	0.00%
2017-03-21	0	0.610	0.610	0.620	0.610	0.630	4,534,000	2,840,480	0.6265	3.050	3.050	3.100	3.050	3.150	906,800	3.1324	0.00%
2017-03-20	0	0.610	0.610	0.620	0.610	0.630	543,000	335,840	0.6185	3.050	3.050	3.100	3.050	3.150	108,600	3.0924	-4.69%
2017-03-17	0	0.640	0.630	0.640	0.620	0.650	39,030,080	24,424,448	0.6258	3.200	3.150	3.200	3.100	3.250	7,806,016	3.1289	0.00%
2017-03-16	0	0.640	0.640	0.650	0.630	0.650	35,900,000	22,786,100	0.6347	3.200	3.200	3.250	3.150	3.250	7,180,000	3.1736	0.00%
2017-03-15	0	0.640	0.600	0.630	0.600	0.640	35,671,120	22,254,560	0.6239	3.200	3.000	3.150	3.000	3.200	7,134,224	3.1194	-1.54%
2017-03-14	0	0.650	0.620	0.650	0.620	0.650	1,116,960	710,106	0.6357	3.250	3.100	3.250	3.100	3.250	223,392	3.1787	0.00%
2017-03-13	0	0.650	0.620	0.650	0.600	0.650	620,200	390,114	0.6290	3.250	3.100	3.250	3.000	3.250	124,040	3.1451	8.33%
2017-03-10	0	0.600	0.590	0.620	0.600	0.600	436,000	261,420	0.5996	3.000	2.950	3.100	3.000	3.000	87,200	2.9979	0.00%
2017-03-09	0	0.600	0.600	0.610	0.600	0.620	292,000	178,560	0.6115	3.000	3.000	3.050	3.000	3.100	58,400	3.0575	-1.64%
2017-03-08	0	0.610	0.600	0.620	0.600	0.630	1,740,000	1,054,500	0.6060	3.050	3.000	3.100	3.000	3.150	348,000	3.0302	-3.17%
2017-03-07	0	0.630	0.620	0.630	0.620	0.660	1,030,000	658,700	0.6395	3.150	3.100	3.150	3.100	3.300	206,000	3.1976	-8.70%
2017-03-06	0	0.690	0.660	0.690	0.690	0.690	81,200	55,956	0.6891	3.450	3.300	3.450	3.450	3.450	16,240	3.4456	-1.43%
2017-03-03	0	0.700	0.690	0.700	0.670	0.700	8,500,000	5,762,300	0.6779	3.500	3.450	3.500	3.350	3.500	1,700,000	3.3896	0.00%
2017-03-02	0	0.700	0.660	0.700	0.640	0.700	1,663,000	1,120,290	0.6737	3.500	3.300	3.500	3.200	3.500	332,600	3.3683	2.94%
2017-03-01	0	0.680	0.640	0.680	0.630	0.680	510,000	334,700	0.6563	3.400	3.200	3.400	3.150	3.400	102,000	3.2814	4.62%
2017-02-28	0	0.650	0.630	0.650	0.620	0.650	360,000	229,400	0.6372	3.250	3.150	3.250	3.100	3.250	72,000	3.1861	6.56%
2017-02-27	0	0.610	0.600	0.620	0.600	0.620	14,180,000	8,681,400	0.6122	3.050	3.000	3.100	3.000	3.100	2,836,000	3.0611	-1.61%
2017-02-24	0	0.620	0.600	0.620	0.600	0.620	29,520,000	17,980,400	0.6091	3.100	3.000	3.100	3.000	3.100	5,904,000	3.0455	1.64%
2017-02-23	0	0.610	0.600	0.610	0.610	0.620	20,455,001	12,677,950	0.6198	3.050	3.000	3.050	3.050	3.100	4,091,000	3.0990	-3.17%
2017-02-22	0	0.630	0.610	0.630	0.610	0.630	17,597,640	10,942,531	0.6218	3.150	3.050	3.150	3.050	3.150	3,519,528	3.1091	1.61%
2017-02-21	0	0.620	0.620	0.630	0.610	0.640	25,970,000	16,102,100	0.6200	3.100	3.100	3.150	3.050	3.200	5,194,000	3.1001	-3.12%
2017-02-20	0	0.640	0.630	0.650	0.630	0.640	50,080,000	31,751,100	0.6340	3.200	3.150	3.250	3.150	3.200	10,016,000	3.1700	1.59%
2017-02-17	0	0.630	0.620	0.640	0.630	0.670	3,290,000	2,137,100	0.6496	3.150	3.100	3.200	3.150	3.350	658,000	3.2479	0.00%
2017-02-16	0	0.630	0.630	0.650	0.610	0.640	32,070,000	19,860,100	0.6193	3.150	3.150	3.250	3.050	3.200	6,414,000	3.0964	3.28%
2017-02-15	0	0.610	0.610	0.630	0.610	0.630	536,400	336,412	0.6272	3.050	3.050	3.150	3.050	3.150	107,280	3.1358	1.67%
2017-02-14	0	0.600	0.600	0.630	0.600	0.600	12,600	7,482	0.5938	3.000	3.000	3.150	3.000	3.000	2,520	2.9690	0.00%
2017-02-13	0	0.600	0.600	0.630	0.600	0.630	286,000	176,220	0.6162	3.000	3.000	3.150	3.000	3.150	57,200	3.0808	-1.64%
2017-02-10	0	0.610	0.610	0.620	0.600	0.640	6,660,000	4,252,900	0.6386	3.050	3.050	3.100	3.000	3.200	1,332,000	3.1929	-1.61%
2017-02-09	0	0.620	0.620	0.640	0.620	0.620	16,600	10,134	0.6105	3.100	3.100	3.200	3.100	3.100	3,320	3.0524	-1.59%
2017-02-08	0	0.630	0.630	0.640	-	-	0	0	-	3.150	3.150	3.200	-	-	0	-	0.00%
2017-02-07	0	0.630	0.630	0.640	0.630	0.630	32,000	20,120	0.6288	3.150	3.150	3.200	3.150	3.150	6,400	3.1438	0.00%
2017-02-06	0	0.630	0.630	0.650	0.630	0.640	5,035,800	3,222,380	0.6399	3.150	3.150	3.250	3.150	3.200	1,007,160	3.1995	0.00%
2017-02-03	0	0.630	0.620	0.640	-	-	0	0	-	3.150	3.100	3.200	-	-	0	-	0.00%
2017-02-02	0	0.630	0.610	0.650	0.630	0.630	100,000	63,000	0.6300	3.150	3.050	3.250	3.150	3.150	20,000	3.1500	0.00%
2017-02-01	0	0.630	0.620	0.630	-	-	0	0	-	3.150	3.100	3.150	-	-	0	-	0.00%
2017-01-27	0	0.630	0.620	0.630	-	-	0	0	-	3.150	3.100	3.150	-	-	0	-	0.00%
2017-01-26	0	0.630	0.620	0.630	0.620	0.650	530,000	332,500	0.6274	3.150	3.100	3.150	3.100	3.250	106,000	3.1368	3.28%
2017-01-25	0	0.610	0.610	0.620	0.610	0.640	1,030,000	641,900	0.6232	3.050	3.050	3.100	3.050	3.200	206,000	3.1160	-6.15%
2017-01-24	0	0.650	0.630	0.650	0.620	0.660	18,480,000	11,808,900	0.6390	3.250	3.150	3.250	3.100	3.300	3,696,000	3.1950	3.17%
2017-01-23	0	0.630	0.620	0.640	-	-	0	0	-	3.150	3.100	3.200	-	-	0	-	0.00%
2017-01-20	0	0.630	0.620	0.630	0.620	0.650	11,010,000	6,997,600	0.6356	3.150	3.100	3.150	3.100	3.250	2,202,000	3.1778	0.00%
2017-01-19	0	0.630	0.620	0.640	0.620	0.640	6,080,000	3,870,800	0.6366	3.150	3.100	3.200	3.100	3.200	1,216,000	3.1832	-3.08%
2017-01-18	0	0.650	0.630	0.650	0.630	0.650	5,790,000	3,691,100	0.6375	3.250	3.150	3.250	3.150	3.250	1,158,000	3.1875	0.00%
2017-01-17	0	0.650	0.650	0.660	0.650	0.660	2,690,000	1,774,800	0.6598	3.250	3.250	3.300	3.250	3.300	538,000	3.2989	-1.52%
2017-01-16	0	0.660	0.650	0.670	0.650	0.680	5,060,000	3,376,700	0.6673	3.300	3.250	3.350	3.250	3.400	1,012,000	3.3367	-5.71%
2017-01-13	0	0.700	0.660	0.700	0.640	0.700	32,960,000	21,560,400	0.6541	3.500	3.300	3.500	3.200	3.500	6,592,000	3.2707	1.45%
2017-01-12	0	0.690	0.660	0.690	0.640	0.690	15,543,000	10,110,760	0.6505	3.450	3.300	3.450	3.200	3.450	3,108,600	3.2525	-1.43%
2017-01-11	0	0.700	0.660	0.700	0.610	0.700	7,410,000	4,681,500	0.6318	3.500	3.300	3.500	3.050	3.500	1,482,000	3.1589	7.69%
2017-01-10	0	0.650	0.620	0.650	0.590	0.650	9,420,600	5,755,836	0.6110	3.250	3.100	3.250	2.950	3.250	1,884,120	3.0549	10.17%
2017-01-09	0	0.590	0.590	0.620	0.590	0.600	290,000	173,600	0.5986	2.950	2.950	3.100	2.950	3.000	58,000	2.9931	0.00%
2017-01-06	0	0.590	0.580	0.600	0.580	0.590	8,170,000	4,819,700	0.5899	2.950	2.900	3.000	2.900	2.950	1,634,000	2.9496	0.00%
2017-01-05	0	0.590	0.580	0.600	0.570	0.600	360,400	208,412	0.5783	2.950	2.900	3.000	2.850	3.000	72,080	2.8914	0.00%
2017-01-04	0	0.590	0.590	0.600	0.590	0.590	50,000	29,500	0.5900	2.950	2.950	3.000	2.950	2.950	10,000	2.9500	0.00%
2017-01-03	0	0.590	0.590	0.600	0.590	0.590	150,000	88,500	0.5900	2.950	2.950	3.000	2.950	2.950	30,000	2.9500	0.00%
2016-12-30	0	0.590	0.580	0.600	0.590	0.590	40,000	23,600	0.5900	2.950	2.900	3.000	2.950	2.950	8,000	2.9500	1.72%
2016-12-29	0	0.580	0.580	0.610	0.580	0.600	8,951,000	5,306,850	0.5929	2.900	2.900	3.050	2.900	3.000	1,790,200	2.9644	-3.33%
2016-12-28	0	0.600	0.580	0.620	0.600	0.600	30,000	18,000	0.6000	3.000	2.900	3.100	3.000	3.000	6,000	3.0000	0.00%
2016-12-23	0	0.600	0.590	0.610	0.590	0.600	8,790,000	5,261,300	0.5986	3.000	2.950	3.050	2.950	3.000	1,758,000	2.9928	1.69%
2016-12-22	0	0.590	0.580	0.590	0.580	0.600	429,000	253,850	0.5917	2.950	2.900	2.950	2.900	3.000	85,800	2.9586	-6.35%
2016-12-21	0	0.630	0.590	0.630	0.580	0.630	290,000	172,600	0.5952	3.150	2.950	3.150	2.900	3.150	58,000	2.9759	3.28%
2016-12-20	0	0.610	0.580	0.610	0.580	0.610	152,000	90,920	0.5982	3.050	2.900	3.050	2.900	3.050	30,400	2.9908	-1.61%
2016-12-19	0	0.620	0.600	0.630	0.600	0.630	230,000	140,600	0.6113	3.100	3.000	3.150	3.000	3.150	46,000	3.0565	3.33%
2016-12-16	0	0.600	0.580	0.620	0.580	0.600	1,540,000	908,300	0.5898	3.000	2.900	3.100	2.900	3.000	308,000	2.9490	3.45%
2016-12-15	0	0.580	0.570	0.590	0.570	0.590	1,140,400	664,016	0.5823	2.900	2.850	2.950	2.850	2.950	228,080	2.9113	-3.33%
2016-12-14	0	0.600	0.580	0.590	0.590	0.640	12,140,000	7,646,200	0.6298	3.000	2.900	2.950	2.950	3.200	2,428,000	3.1492	-6.25%
2016-12-13	0	0.640	0.620	0.640	0.610	0.640	1,010,000	629,300	0.6231	3.200	3.100	3.200	3.050	3.200	202,000	3.1153	0.00%
2016-12-12	0	0.640	0.620	0.640	0.620	0.640	494,000	311,600	0.6308	3.200	3.100	3.200	3.100	3.200	98,800	3.1538	0.00%
2016-12-09	0	0.640	0.640	0.650	0.640	0.750	16,230,520	11,856,032	0.7305	3.200	3.200	3.250	3.200	3.750	3,246,104	3.6524	-7.25%
2016-12-08	0	0.690	0.690	0.710	0.690	0.900	64,842,800	51,021,480	0.7868	3.450	3.450	3.550	3.450	4.500	12,968,560	3.9342	-2.82%
2016-12-07	0	0.710	0.700	0.710	0.640	0.740	18,544,500	12,586,320	0.6787	3.550	3.500	3.550	3.200	3.700	3,708,900	3.3935	10.94%
2016-12-06	0	0.640	0.620	0.640	0.630	0.650	250,000	161,300	0.6452	3.200	3.100	3.200	3.150	3.250	50,000	3.2260	1.59%
2016-12-05	0	0.630	0.630	0.640	0.630	0.630	40,200	25,320	0.6299	3.150	3.150	3.200	3.150	3.150	8,040	3.1493	-1.56%
2016-12-02	0	0.640	0.630	0.660	0.620	0.660	15,544,400	9,812,352	0.6312	3.200	3.150	3.300	3.100	3.300	3,108,880	3.1562	0.00%
2016-12-01	0	0.640	0.630	0.640	0.630	0.640	1,542,400	986,036	0.6393	3.200	3.150	3.200	3.150	3.200	308,480	3.1964	1.59%
2016-11-30	0	0.630	0.640	0.650	0.620	0.640	160,600	101,554	0.6323	3.150	3.200	3.250	3.100	3.200	32,120	3.1617	1.61%
2016-11-29	0	0.620	0.620	0.630	0.600	0.630	2,866,000	1,769,780	0.6175	3.100	3.100	3.150	3.000	3.150	573,200	3.0875	-1.59%
2016-11-28	0	0.630	0.620	0.630	0.610	0.630	4,320,000	2,681,600	0.6207	3.150	3.100	3.150	3.050	3.150	864,000	3.1037	1.61%
2016-11-25	0	0.620	0.610	0.620	0.610	0.630	11,830,000	7,228,700	0.6110	3.100	3.050	3.100	3.050	3.150	2,366,000	3.0552	-4.62%
2016-11-24	0	0.650	0.620	0.650	0.610	0.650	1,100,000	687,400	0.6249	3.250	3.100	3.250	3.050	3.250	220,000	3.1245	3.17%
2016-11-23	0	0.630	0.620	0.630	0.620	0.630	179,880	111,528	0.6200	3.150	3.100	3.150	3.100	3.150	35,976	3.1001	0.00%
2016-11-22	0	0.630	0.610	0.630	0.610	0.660	34,632,000	21,817,560	0.6300	3.150	3.050	3.150	3.050	3.300	6,926,400	3.1499	0.00%
2016-11-21	0	0.630	0.620	0.640	0.630	0.660	650,400	423,244	0.6507	3.150	3.100	3.200	3.150	3.300	130,080	3.2537	-3.08%
2016-11-18	0	0.650	0.640	0.660	0.610	0.700	47,910,000	30,754,000	0.6419	3.250	3.200	3.300	3.050	3.500	9,582,000	3.2096	3.17%
2016-11-17	0	0.630	0.610	0.650	-	-	0	0	-	3.150	3.050	3.250	-	-	0	-	0.00%
2016-11-16	0	0.630	0.610	0.630	0.630	0.630	10,000	6,300	0.6300	3.150	3.050	3.150	3.150	3.150	2,000	3.1500	0.00%
2016-11-15	0	0.630	0.610	0.640	0.610	0.630	255,400	158,782	0.6217	3.150	3.050	3.200	3.050	3.150	51,080	3.1085	1.61%
2016-11-14	0	0.620	0.610	0.620	0.610	0.630	430,000	266,100	0.6188	3.100	3.050	3.100	3.050	3.150	86,000	3.0942	-3.12%
2016-11-11	0	0.640	0.630	0.640	0.630	0.720	1,690,000	1,119,400	0.6624	3.200	3.150	3.200	3.150	3.600	338,000	3.3118	-13.51%
2016-11-10	0	0.740	0.660	0.740	0.550	0.750	59,280,000	34,206,100	0.5770	3.700	3.300	3.700	2.750	3.750	11,856,000	2.8851	29.82%
2016-11-09	0	0.570	0.570	0.580	0.570	0.590	130,000	74,700	0.5746	2.850	2.850	2.900	2.850	2.950	26,000	2.8731	-5.00%
2016-11-08	0	0.600	0.590	0.610	0.590	0.610	15,380,000	9,229,100	0.6001	3.000	2.950	3.050	2.950	3.050	3,076,000	3.0004	-4.76%
2016-11-07	0	0.630	0.590	0.640	0.580	0.630	14,920,840	8,692,970	0.5826	3.150	2.950	3.200	2.900	3.150	2,984,168	2.9130	5.00%
2016-11-04	0	0.600	0.580	0.600	0.570	0.650	28,650,000	16,398,000	0.5724	3.000	2.900	3.000	2.850	3.250	5,730,000	2.8618	5.26%
2016-11-03	0	0.570	0.570	0.590	0.570	0.580	350,000	201,200	0.5749	2.850	2.850	2.950	2.850	2.900	70,000	2.8743	-5.00%
2016-11-02	0	0.600	0.570	0.600	0.570	0.570	10,000	5,700	0.5700	3.000	2.850	3.000	2.850	2.850	2,000	2.8500	0.00%
2016-11-01	0	0.600	0.570	0.610	0.600	0.600	180,000	108,000	0.6000	3.000	2.850	3.050	3.000	3.000	36,000	3.0000	0.00%
2016-10-31	0	0.600	0.570	0.600	0.560	0.600	360,000	208,400	0.5789	3.000	2.850	3.000	2.800	3.000	72,000	2.8944	1.69%
2016-10-28	0	0.590	0.570	0.590	0.580	0.600	350,000	205,600	0.5874	2.950	2.850	2.950	2.900	3.000	70,000	2.9371	-3.28%
2016-10-27	0	0.610	0.590	0.610	0.590	0.630	18,300,000	10,807,800	0.5906	3.050	2.950	3.050	2.950	3.150	3,660,000	2.9530	1.67%
2016-10-26	0	0.600	0.580	0.610	-	-	800	436	0.5450	3.000	2.900	3.050	-	-	160	2.7250	0.00%
2016-10-25	0	0.600	0.590	0.630	0.580	0.610	1,038,000	620,700	0.5980	3.000	2.950	3.150	2.900	3.050	207,600	2.9899	0.00%
2016-10-24	0	0.600	0.570	0.600	-	-	10,000	6,000	0.6000	3.000	2.850	3.000	-	-	2,000	3.0000	0.00%
2016-10-20	0	0.600	0.590	0.610	0.560	0.630	4,415,400	2,660,578	0.6026	3.000	2.950	3.050	2.800	3.150	883,080	3.0128	7.14%
2016-10-19	0	0.560	0.540	0.560	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2016-10-18	0	0.560	0.550	0.570	0.510	0.560	21,312,800	11,132,372	0.5223	2.800	2.750	2.850	2.550	2.800	4,262,560	2.6117	9.80%
2016-10-17	0	0.510	0.500	0.520	0.500	0.510	240,000	121,600	0.5067	2.550	2.500	2.600	2.500	2.550	48,000	2.5333	-1.92%
2016-10-14	0	0.520	0.510	0.520	0.510	0.520	470,000	243,000	0.5170	2.600	2.550	2.600	2.550	2.600	94,000	2.5851	0.00%
2016-10-13	0	0.520	0.510	0.520	0.500	0.560	2,460,000	1,269,300	0.5160	2.600	2.550	2.600	2.500	2.800	492,000	2.5799	-7.14%
2016-10-12	0	0.560	0.550	0.560	0.530	0.560	12,070,000	6,725,600	0.5572	2.800	2.750	2.800	2.650	2.800	2,414,000	2.7861	1.82%
2016-10-11	0	0.550	0.550	0.560	0.530	0.610	6,980,000	3,859,900	0.5530	2.750	2.750	2.800	2.650	3.050	1,396,000	2.7650	-12.70%
2016-10-07	0	0.630	0.610	0.630	0.610	0.630	430,000	267,900	0.6230	3.150	3.050	3.150	3.050	3.150	86,000	3.1151	0.00%
2016-10-06	0	0.630	0.630	0.640	0.630	0.660	3,230,000	2,095,300	0.6487	3.150	3.150	3.200	3.150	3.300	646,000	3.2435	-5.97%
2016-10-05	0	0.670	0.660	0.670	0.650	0.690	18,570,000	12,330,100	0.6640	3.350	3.300	3.350	3.250	3.450	3,714,000	3.3199	-1.47%
2016-10-04	0	0.680	0.670	0.680	0.600	0.690	34,721,500	21,466,240	0.6182	3.400	3.350	3.400	3.000	3.450	6,944,300	3.0912	6.25%
2016-10-03	0	0.640	0.610	0.640	0.570	0.640	17,160,000	10,133,700	0.5905	3.200	3.050	3.200	2.850	3.200	3,432,000	2.9527	6.67%
2016-09-30	0	0.600	0.590	0.600	0.530	0.600	1,807,000	1,055,370	0.5840	3.000	2.950	3.000	2.650	3.000	361,400	2.9202	9.09%
2016-09-29	0	0.550	0.540	0.560	0.550	0.560	18,190,000	10,004,600	0.5500	2.750	2.700	2.800	2.750	2.800	3,638,000	2.7500	-1.79%
2016-09-28	0	0.560	0.550	0.570	0.530	0.570	400,200	219,699	0.5490	2.800	2.750	2.850	2.650	2.850	80,040	2.7449	1.82%
2016-09-27	0	0.550	0.540	0.560	0.530	0.560	217,646	117,327	0.5391	2.750	2.700	2.800	2.650	2.800	43,529	2.6954	0.00%
2016-09-26	0	0.550	0.550	0.570	0.550	0.560	170,000	94,400	0.5553	2.750	2.750	2.850	2.750	2.800	34,000	2.7765	-3.51%
2016-09-23	0	0.570	0.560	0.580	0.560	0.570	75,660	42,799	0.5657	2.850	2.800	2.900	2.800	2.850	15,132	2.8284	1.79%
2016-09-22	0	0.560	0.560	0.580	0.540	0.590	9,760,000	5,467,400	0.5602	2.800	2.800	2.900	2.700	2.950	1,952,000	2.8009	1.82%
2016-09-21	0	0.550	0.550	0.560	0.550	0.560	241,200	133,612	0.5539	2.750	2.750	2.800	2.750	2.800	48,240	2.7697	0.00%
2016-09-20	0	0.550	0.550	0.560	0.550	0.570	80,000	44,400	0.5550	2.750	2.750	2.800	2.750	2.850	16,000	2.7750	-3.51%
2016-09-19	0	0.570	0.550	0.570	0.530	0.600	18,780,000	10,869,900	0.5788	2.850	2.750	2.850	2.650	3.000	3,756,000	2.8940	-1.72%
2016-09-15	0	0.580	0.580	0.590	0.550	0.580	586,000	330,980	0.5648	2.900	2.900	2.950	2.750	2.900	117,200	2.8241	3.57%
2016-09-14	0	0.560	0.550	0.570	0.550	0.570	200,000	112,900	0.5645	2.800	2.750	2.850	2.750	2.850	40,000	2.8225	-3.45%
2016-09-13	0	0.580	0.560	0.580	0.550	0.600	330,000	189,900	0.5755	2.900	2.800	2.900	2.750	3.000	66,000	2.8773	3.57%
2016-09-12	0	0.560	0.560	0.570	0.560	0.580	245,000	137,700	0.5620	2.800	2.800	2.850	2.800	2.900	49,000	2.8102	-1.75%
2016-09-09	0	0.570	0.560	0.580	0.570	0.580	430,000	245,400	0.5707	2.850	2.800	2.900	2.850	2.900	86,000	2.8535	0.00%
2016-09-08	0	0.570	0.560	0.570	0.560	0.590	20,489,680	11,499,937	0.5613	2.850	2.800	2.850	2.800	2.950	4,097,936	2.8063	-3.39%
2016-09-07	0	0.590	0.570	0.590	0.580	0.590	170,400	99,820	0.5858	2.950	2.850	2.950	2.900	2.950	34,080	2.9290	1.72%
2016-09-06	0	0.580	0.580	0.600	0.580	0.600	21,780,000	12,851,800	0.5901	2.900	2.900	3.000	2.900	3.000	4,356,000	2.9504	-4.92%
2016-09-05	0	0.610	0.590	0.610	0.600	0.630	8,590,000	5,162,000	0.6009	3.050	2.950	3.050	3.000	3.150	1,718,000	3.0047	3.39%
2016-09-02	0	0.590	0.580	0.600	0.560	0.590	452,000	261,840	0.5793	2.950	2.900	3.000	2.800	2.950	90,400	2.8965	3.51%
2016-09-01	0	0.570	0.570	0.580	0.570	0.590	11,440,000	6,652,000	0.5815	2.850	2.850	2.900	2.850	2.950	2,288,000	2.9073	-5.00%
2016-08-31	0	0.600	0.580	0.600	0.550	0.600	6,300,000	3,665,700	0.5819	3.000	2.900	3.000	2.750	3.000	1,260,000	2.9093	-3.23%
2016-08-30	0	0.620	0.580	0.620	0.620	0.620	10,000	6,200	0.6200	3.100	2.900	3.100	3.100	3.100	2,000	3.1000	3.33%
2016-08-29	0	0.600	0.590	0.610	0.600	0.630	210,000	130,600	0.6219	3.000	2.950	3.050	3.000	3.150	42,000	3.1095	-4.76%
2016-08-26	0	0.630	0.580	0.630	0.580	0.630	170,000	100,400	0.5906	3.150	2.900	3.150	2.900	3.150	34,000	2.9529	3.28%
2016-08-25	0	0.610	0.600	0.620	0.610	0.620	130,000	80,300	0.6177	3.050	3.000	3.100	3.050	3.100	26,000	3.0885	-1.61%
2016-08-24	0	0.620	0.620	0.630	0.600	0.640	36,410,000	22,513,100	0.6183	3.100	3.100	3.150	3.000	3.200	7,282,000	3.0916	3.33%
2016-08-23	0	0.600	0.600	0.610	0.540	0.620	2,081,800	1,214,044	0.5832	3.000	3.000	3.050	2.700	3.100	416,360	2.9159	9.09%
2016-08-22	0	0.550	0.540	0.550	0.530	0.580	925,000	500,045	0.5406	2.750	2.700	2.750	2.650	2.900	185,000	2.7029	-1.79%
2016-08-19	0	0.560	0.560	0.570	0.540	0.580	1,030,000	578,300	0.5615	2.800	2.800	2.850	2.700	2.900	206,000	2.8073	-1.75%
2016-08-18	0	0.570	0.570	0.590	0.570	0.600	7,120,000	4,195,800	0.5893	2.850	2.850	2.950	2.850	3.000	1,424,000	2.9465	0.00%
2016-08-17	0	0.570	0.570	0.580	0.570	0.590	310,040	178,422	0.5755	2.850	2.850	2.900	2.850	2.950	62,008	2.8774	-3.39%
2016-08-16	0	0.590	0.570	0.590	0.560	0.600	570,000	335,700	0.5889	2.950	2.850	2.950	2.800	3.000	114,000	2.9447	3.51%
2016-08-15	0	0.570	0.570	0.600	0.570	0.590	42,000	24,080	0.5733	2.850	2.850	3.000	2.850	2.950	8,400	2.8667	-1.72%
2016-08-12	0	0.580	0.580	0.600	0.580	0.610	280,000	163,900	0.5854	2.900	2.900	3.000	2.900	3.050	56,000	2.9268	-3.33%
2016-08-11	0	0.600	0.580	0.600	0.600	0.600	150,000	90,000	0.6000	3.000	2.900	3.000	3.000	3.000	30,000	3.0000	5.26%
2016-08-10	0	0.570	0.570	0.590	0.570	0.600	930,000	539,600	0.5802	2.850	2.850	2.950	2.850	3.000	186,000	2.9011	-3.39%
2016-08-09	0	0.590	0.580	0.600	0.570	0.600	1,290,000	774,700	0.6005	2.950	2.900	3.000	2.850	3.000	258,000	3.0027	-3.28%
2016-08-08	0	0.610	0.600	0.610	0.540	0.640	23,738,480	14,257,633	0.6006	3.050	3.000	3.050	2.700	3.200	4,747,696	3.0031	-6.15%
2016-08-05	0	0.650	0.630	0.650	0.640	0.660	3,720,000	2,408,000	0.6473	3.250	3.150	3.250	3.200	3.300	744,000	3.2366	0.00%
2016-08-04	0	0.650	0.630	0.650	0.610	0.660	105,103,600	65,568,404	0.6238	3.250	3.150	3.250	3.050	3.300	21,020,720	3.1192	6.56%
2016-08-03	0	0.610	0.600	0.610	0.590	0.630	1,370,200	827,818	0.6042	3.050	3.000	3.050	2.950	3.150	274,040	3.0208	-3.17%
2016-08-01	0	0.630	0.620	0.630	0.600	0.640	27,211,880	16,957,582	0.6232	3.150	3.100	3.150	3.000	3.200	5,442,376	3.1158	5.00%
2016-07-29	0	0.600	0.590	0.600	0.550	0.680	167,760,000	103,433,000	0.6166	3.000	2.950	3.000	2.750	3.400	33,552,000	3.0828	-14.29%
2016-07-28	0	0.700	0.700	0.710	0.490	0.750	31,201,200	19,832,140	0.6356	3.500	3.500	3.550	2.450	3.750	6,240,240	3.1781	-4.11%
2016-07-27	0	0.730	0.720	0.730	0.720	0.780	24,255,000	17,624,000	0.7266	3.650	3.600	3.650	3.600	3.900	4,851,000	3.6331	0.00%
2016-07-26	0	0.730	0.730	0.740	0.710	0.980	32,571,900	26,308,328	0.8077	3.650	3.650	3.700	3.550	4.900	6,514,380	4.0385	-8.75%
2016-07-25	0	0.800	0.790	0.800	0.670	0.800	69,134,400	48,975,944	0.7084	4.000	3.950	4.000	3.350	4.000	13,826,880	3.5421	9.59%
2016-07-22	0	0.730	0.720	0.730	0.660	0.730	16,316,920	11,647,672	0.7138	3.650	3.600	3.650	3.300	3.650	3,263,384	3.5692	4.29%
2016-07-21	0	0.700	0.690	0.700	0.680	0.830	71,889,400	52,352,878	0.7282	3.500	3.450	3.500	3.400	4.150	14,377,880	3.6412	1.45%
2016-07-20	0	0.690	0.690	0.700	0.600	0.700	52,180,000	33,450,700	0.6411	3.450	3.450	3.500	3.000	3.500	10,436,000	3.2053	13.11%
2016-07-19	0	0.610	0.600	0.610	0.570	0.610	83,330,680	49,163,187	0.5900	3.050	3.000	3.050	2.850	3.050	16,666,136	2.9499	0.00%
2016-07-18	0	0.610	0.600	0.620	0.600	0.660	98,994,346	61,368,764	0.6199	3.050	3.000	3.100	3.000	3.300	19,798,869	3.0996	3.39%
2016-07-15	0	0.590	0.590	0.600	0.530	0.600	64,970,000	36,436,800	0.5608	2.950	2.950	3.000	2.650	3.000	12,994,000	2.8041	3.51%
2016-07-14	0	0.570	0.550	0.570	0.560	0.620	4,270,000	2,401,700	0.5625	2.850	2.750	2.850	2.800	3.100	854,000	2.8123	-5.00%
2016-07-13	0	0.600	0.600	0.610	0.580	0.620	287,000	171,900	0.5990	3.000	3.000	3.050	2.900	3.100	57,400	2.9948	1.69%
2016-07-12	0	0.590	0.580	0.620	0.580	0.600	390,000	230,500	0.5910	2.950	2.900	3.100	2.900	3.000	78,000	2.9551	3.51%
2016-07-11	0	0.570	0.550	0.570	0.560	0.600	1,087,289	631,008	0.5803	2.850	2.750	2.850	2.800	3.000	217,458	2.9017	1.79%
2016-07-08	0	0.560	0.530	0.560	0.520	0.570	4,050,000	2,151,100	0.5311	2.800	2.650	2.800	2.600	2.850	810,000	2.6557	5.66%
2016-07-07	0	0.530	0.530	0.560	0.510	0.530	730,000	381,400	0.5225	2.650	2.650	2.800	2.550	2.650	146,000	2.6123	-1.85%
2016-07-06	0	0.540	0.520	0.540	0.520	0.550	750,000	403,700	0.5383	2.700	2.600	2.700	2.600	2.750	150,000	2.6913	-1.82%
2016-07-05	0	0.550	0.530	0.560	0.550	0.560	430,000	240,300	0.5588	2.750	2.650	2.800	2.750	2.800	86,000	2.7942	-3.51%
2016-07-04	0	0.570	0.550	0.570	0.570	0.570	20,600	11,718	0.5688	2.850	2.750	2.850	2.850	2.850	4,120	2.8442	0.00%
2016-06-30	0	0.570	0.550	0.570	0.560	0.580	2,110,000	1,201,600	0.5695	2.850	2.750	2.850	2.800	2.900	422,000	2.8474	0.00%
2016-06-29	0	0.570	0.570	0.580	0.570	0.590	20,588,000	12,138,820	0.5896	2.850	2.850	2.900	2.850	2.950	4,117,600	2.9480	-1.72%
2016-06-28	0	0.580	0.580	0.600	0.570	0.610	44,370,000	26,072,800	0.5876	2.900	2.900	3.000	2.850	3.050	8,874,000	2.9381	-3.33%
2016-06-27	0	0.600	0.600	0.620	0.600	0.620	184,000	112,120	0.6093	3.000	3.000	3.100	3.000	3.100	36,800	3.0467	-6.25%
2016-06-24	0	0.640	0.630	0.640	0.600	0.690	7,020,000	4,568,600	0.6508	3.200	3.150	3.200	3.000	3.450	1,404,000	3.2540	-3.03%
2016-06-23	0	0.660	0.650	0.680	0.660	0.710	21,530,000	14,433,900	0.6704	3.300	3.250	3.400	3.300	3.550	4,306,000	3.3520	-1.49%
2016-06-22	0	0.670	0.670	0.690	0.650	0.690	20,783,800	13,925,894	0.6700	3.350	3.350	3.450	3.250	3.450	4,156,760	3.3502	-2.90%
2016-06-21	0	0.690	0.680	0.690	0.640	0.700	51,630,800	34,509,320	0.6684	3.450	3.400	3.450	3.200	3.500	10,326,160	3.3419	6.15%
2016-06-20	0	0.650	0.650	0.670	0.650	0.670	1,620,000	1,083,100	0.6686	3.250	3.250	3.350	3.250	3.350	324,000	3.3429	-2.99%
2016-06-17	0	0.670	0.660	0.680	0.650	0.680	1,230,000	812,100	0.6602	3.350	3.300	3.400	3.250	3.400	246,000	3.3012	-2.90%
2016-06-16	0	0.690	0.670	0.690	0.740	0.740	20,120	13,978	0.6947	3.450	3.350	3.450	3.700	3.700	4,024	3.4737	0.00%
2016-06-15	0	0.690	0.660	0.690	0.660	0.690	146,200	98,566	0.6742	3.450	3.300	3.450	3.300	3.450	29,240	3.3709	0.00%
2016-06-14	0	0.690	0.650	0.690	0.650	0.690	2,385,000	1,619,110	0.6789	3.450	3.250	3.450	3.250	3.450	477,000	3.3944	0.00%
2016-06-13	0	0.690	0.680	0.700	0.680	0.710	1,200,000	829,200	0.6910	3.450	3.400	3.500	3.400	3.550	240,000	3.4550	-1.43%
2016-06-10	0	0.700	0.680	0.700	0.680	0.720	384,000	266,800	0.6948	3.500	3.400	3.500	3.400	3.600	76,800	3.4740	0.00%
2016-06-08	0	0.700	0.680	0.700	0.680	0.710	652,000	452,220	0.6936	3.500	3.400	3.500	3.400	3.550	130,400	3.4679	2.94%
2016-06-07	0	0.680	0.680	0.700	0.680	0.720	790,200	557,832	0.7059	3.400	3.400	3.500	3.400	3.600	158,040	3.5297	-6.85%
2016-06-06	0	0.730	0.720	0.740	0.720	0.750	280,000	205,100	0.7325	3.650	3.600	3.700	3.600	3.750	56,000	3.6625	-3.95%
2016-06-03	0	0.760	0.730	0.770	0.700	0.770	1,389,480	1,022,230	0.7357	3.800	3.650	3.850	3.500	3.850	277,896	3.6785	-2.56%
2016-06-02	0	0.780	0.760	0.790	0.780	0.800	296,680	233,743	0.7879	3.900	3.800	3.950	3.900	4.000	59,336	3.9393	0.00%
2016-06-01	0	0.780	0.760	0.790	0.780	0.800	42,000	33,080	0.7876	3.900	3.800	3.950	3.900	4.000	8,400	3.9381	0.00%
2016-05-31	0	0.780	0.760	0.790	0.750	0.800	1,090,000	856,600	0.7859	3.900	3.800	3.950	3.750	4.000	218,000	3.9294	0.00%
2016-05-30	0	0.780	0.760	0.790	0.760	0.800	749,300	584,424	0.7800	3.900	3.800	3.950	3.800	4.000	149,860	3.8998	-1.27%
2016-05-27	0	0.790	0.780	0.800	0.770	0.790	10,780,000	8,421,700	0.7812	3.950	3.900	4.000	3.850	3.950	2,156,000	3.9062	0.00%
2016-05-26	0	0.790	0.770	0.790	0.760	0.830	9,714,840	7,547,381	0.7769	3.950	3.850	3.950	3.800	4.150	1,942,968	3.8845	2.60%
2016-05-25	0	0.770	0.750	0.770	0.730	0.770	2,662,400	1,993,028	0.7486	3.850	3.750	3.850	3.650	3.850	532,480	3.7429	5.48%
2016-05-24	0	0.730	0.720	0.730	0.710	0.770	3,679,000	2,685,680	0.7300	3.650	3.600	3.650	3.550	3.850	735,800	3.6500	-5.19%
2016-05-23	0	0.770	0.760	0.770	0.760	0.820	1,220,000	953,400	0.7815	3.850	3.800	3.850	3.800	4.100	244,000	3.9074	-1.28%
2016-05-20	0	0.780	0.760	0.770	0.750	0.810	3,096,000	2,435,930	0.7868	3.900	3.800	3.850	3.750	4.050	619,200	3.9340	1.30%
2016-05-19	0	0.770	0.760	0.780	0.740	0.790	11,049,000	8,605,090	0.7788	3.850	3.800	3.900	3.700	3.950	2,209,800	3.8941	-1.28%
2016-05-18	0	0.780	0.770	0.800	0.740	0.800	11,590,000	8,730,000	0.7532	3.900	3.850	4.000	3.700	4.000	2,318,000	3.7662	4.00%
2016-05-17	0	0.750	0.740	0.760	0.730	0.780	5,519,300	4,140,989	0.7503	3.750	3.700	3.800	3.650	3.900	1,103,860	3.7514	-1.32%
2016-05-16	0	0.760	0.750	0.760	0.740	0.830	7,446,500	5,801,647	0.7791	3.800	3.750	3.800	3.700	4.150	1,489,300	3.8956	7.04%
2016-05-13	0	0.710	0.710	0.720	0.650	0.720	49,174,000	33,479,560	0.6808	3.550	3.550	3.600	3.250	3.600	9,834,800	3.4042	2.90%
2016-05-12	0	0.690	0.670	0.690	0.640	0.690	24,382,280	16,196,349	0.6643	3.450	3.350	3.450	3.200	3.450	4,876,456	3.3213	4.55%
2016-05-11	0	0.660	0.650	0.660	0.650	0.740	37,160,090	26,447,151	0.7117	3.300	3.250	3.300	3.250	3.700	7,432,018	3.5585	-8.33%
2016-05-10	0	0.720	0.710	0.730	0.610	0.780	82,754,160	55,760,752	0.6738	3.600	3.550	3.650	3.050	3.900	16,550,832	3.3691	7.46%
2016-05-09	0	0.670	0.640	0.680	0.550	0.720	97,783,390	61,706,612	0.6311	3.350	3.200	3.400	2.750	3.600	19,556,678	3.1553	-1.47%
2016-05-06	0	0.680	0.670	0.680	0.510	0.740	96,536,200	66,013,303	0.6838	3.400	3.350	3.400	2.550	3.700	19,307,240	3.4191	28.30%
2016-05-05	0	0.530	0.520	0.540	0.355	0.540	67,853,440	30,277,606	0.4462	2.650	2.600	2.700	1.775	2.700	13,570,688	2.2311	47.22%
2016-05-04	0	0.360	0.355	0.360	0.350	0.360	930,000	333,600	0.3587	1.800	1.775	1.800	1.750	1.800	186,000	1.7935	1.41%
2016-05-03	0	0.355	0.350	0.355	0.350	0.365	390,000	138,600	0.3554	1.775	1.750	1.775	1.750	1.825	78,000	1.7769	0.00%
2016-04-29	0	0.355	0.350	0.355	0.340	0.365	1,380,000	487,450	0.3532	1.775	1.750	1.775	1.700	1.825	276,000	1.7661	2.90%
2016-04-28	0	0.345	0.345	0.350	0.345	0.365	1,930,000	683,350	0.3541	1.725	1.725	1.750	1.725	1.825	386,000	1.7703	-2.82%
2016-04-27	0	0.355	0.350	0.360	0.355	0.360	1,200,000	426,950	0.3558	1.775	1.750	1.800	1.775	1.800	240,000	1.7790	-1.39%
2016-04-26	0	0.360	0.360	0.365	0.355	0.365	3,471,400	1,249,876	0.3600	1.800	1.800	1.825	1.775	1.825	694,280	1.8002	-1.37%
2016-04-25	0	0.365	0.365	0.370	0.360	0.375	4,850,000	1,790,850	0.3692	1.825	1.825	1.850	1.800	1.875	970,000	1.8462	-2.67%
2016-04-22	0	0.375	0.370	0.375	0.375	0.390	32,185,000	12,295,200	0.3820	1.875	1.850	1.875	1.875	1.950	6,437,000	1.9101	-1.32%
2016-04-21	0	0.380	0.370	0.375	0.350	0.390	24,310,000	8,806,250	0.3622	1.900	1.850	1.875	1.750	1.950	4,862,000	1.8112	4.11%
2016-04-20	0	0.365	0.360	0.365	0.360	0.375	4,856,300	1,794,642	0.3695	1.825	1.800	1.825	1.800	1.875	971,260	1.8477	-1.35%
2016-04-19	0	0.370	0.370	0.375	0.370	0.380	690,000	256,500	0.3717	1.850	1.850	1.875	1.850	1.900	138,000	1.8587	-1.33%
2016-04-18	0	0.375	0.370	0.375	0.375	0.385	13,010,000	4,882,400	0.3753	1.875	1.850	1.875	1.875	1.925	2,602,000	1.8764	0.00%
2016-04-15	0	0.375	0.375	0.380	0.375	0.390	1,654,800	624,930	0.3776	1.875	1.875	1.900	1.875	1.950	330,960	1.8882	-1.32%
2016-04-14	0	0.380	0.380	0.385	0.380	0.410	11,785,000	4,604,350	0.3907	1.900	1.900	1.925	1.900	2.050	2,357,000	1.9535	-5.00%
2016-04-13	0	0.400	0.385	0.390	0.385	0.420	10,972,000	4,315,080	0.3933	2.000	1.925	1.950	1.925	2.100	2,194,400	1.9664	2.56%
2016-04-12	0	0.390	0.385	0.390	0.380	0.425	12,454,230	4,968,288	0.3989	1.950	1.925	1.950	1.900	2.125	2,490,846	1.9946	1.30%
2016-04-11	0	0.385	0.380	0.385	0.380	0.385	1,693,300	651,288	0.3846	1.925	1.900	1.925	1.900	1.925	338,660	1.9231	2.67%
2016-04-08	0	0.375	0.375	0.380	0.375	0.385	582,924	223,657	0.3837	1.875	1.875	1.900	1.875	1.925	116,585	1.9184	0.00%
2016-04-07	0	0.375	0.380	0.385	0.365	0.390	9,910,000	3,712,850	0.3747	1.875	1.900	1.925	1.825	1.950	1,982,000	1.8733	-1.32%
2016-04-06	0	0.380	0.375	0.385	0.365	0.390	10,011,720	3,825,023	0.3821	1.900	1.875	1.925	1.825	1.950	2,002,344	1.9103	-2.56%
2016-04-05	0	0.390	0.385	0.395	0.365	0.400	45,759,360	17,399,028	0.3802	1.950	1.925	1.975	1.825	2.000	9,151,872	1.9011	6.85%
2016-04-01	0	0.365	0.365	0.375	0.360	0.410	26,832,000	10,287,040	0.3834	1.825	1.825	1.875	1.800	2.050	5,366,400	1.9169	-9.88%
2016-03-31	0	0.405	0.405	0.415	0.350	0.495	20,299,020	8,245,387	0.4062	2.025	2.025	2.075	1.750	2.475	4,059,804	2.0310	14.08%
2016-03-30	0	0.355	0.350	0.360	0.345	0.370	19,943,160	7,138,700	0.3580	1.775	1.750	1.800	1.725	1.850	3,988,632	1.7898	0.00%
2016-03-29	0	0.355	0.350	0.355	0.355	0.370	2,006,000	723,839	0.3608	1.775	1.750	1.775	1.775	1.850	401,200	1.8042	-4.05%
2016-03-24	0	0.370	0.365	0.370	0.365	0.390	13,087,400	4,908,527	0.3751	1.850	1.825	1.850	1.825	1.950	2,617,480	1.8753	-1.33%
2016-03-23	0	0.375	0.370	0.375	0.365	0.390	25,705,000	9,583,275	0.3728	1.875	1.850	1.875	1.825	1.950	5,141,000	1.8641	1.35%
2016-03-22	0	0.370	0.365	0.370	0.355	0.390	46,120,000	17,228,900	0.3736	1.850	1.825	1.850	1.775	1.950	9,224,000	1.8678	-1.33%
2016-03-21	0	0.375	0.370	0.375	0.375	0.395	17,840,000	6,858,050	0.3844	1.875	1.850	1.875	1.875	1.975	3,568,000	1.9221	-5.06%
2016-03-18	0	0.395	0.390	0.395	0.350	0.410	199,212,701	77,693,648	0.3900	1.975	1.950	1.975	1.750	2.050	39,842,540	1.9500	0.00%
2016-03-17	0	0.395	0.395	0.405	0.365	0.415	50,790,760	19,496,687	0.3839	1.975	1.975	2.025	1.825	2.075	10,158,152	1.9193	5.33%
2016-03-16	0	0.375	0.370	0.375	0.355	0.375	59,390,000	22,005,200	0.3705	1.875	1.850	1.875	1.775	1.875	11,878,000	1.8526	-1.32%
2016-03-15	0	0.380	0.370	0.375	0.370	0.410	1,210,000	461,350	0.3813	1.900	1.850	1.875	1.850	2.050	242,000	1.9064	-5.00%
2016-03-14	0	0.400	0.385	0.400	0.380	0.400	4,830,000	1,903,700	0.3941	2.000	1.925	2.000	1.900	2.000	966,000	1.9707	1.27%
2016-03-11	0	0.395	0.380	0.395	0.385	0.395	6,600,000	2,604,500	0.3946	1.975	1.900	1.975	1.925	1.975	1,320,000	1.9731	-1.25%
2016-03-10	0	0.400	0.385	0.400	0.375	0.400	2,900,000	1,111,500	0.3833	2.000	1.925	2.000	1.875	2.000	580,000	1.9164	0.00%
2016-03-09	0	0.400	0.400	0.405	0.380	0.405	19,801,000	7,918,670	0.3999	2.000	2.000	2.025	1.900	2.025	3,960,200	1.9996	0.00%
2016-03-08	0	0.400	0.385	0.400	0.360	0.400	110,682,729	41,846,059	0.3781	2.000	1.925	2.000	1.800	2.000	22,136,546	1.8904	1.27%
2016-03-07	0	0.395	0.395	0.400	0.330	0.405	106,279,680	38,188,885	0.3593	1.975	1.975	2.000	1.650	2.025	21,255,936	1.7966	17.91%
2016-03-04	0	0.335	0.330	0.340	0.330	0.355	63,759,600	21,442,473	0.3363	1.675	1.650	1.700	1.650	1.775	12,751,920	1.6815	-2.90%
2016-03-03	0	0.345	0.345	0.350	0.335	0.360	65,663,040	22,681,196	0.3454	1.725	1.725	1.750	1.675	1.800	13,132,608	1.7271	-1.43%
2016-03-02	0	0.350	0.345	0.350	0.345	0.380	51,934,740	18,977,297	0.3654	1.750	1.725	1.750	1.725	1.900	10,386,948	1.8270	-11.39%
2016-03-01	0	0.395	0.380	0.395	0.360	0.400	14,670,000	5,494,560	0.3745	1.975	1.900	1.975	1.800	2.000	2,934,000	1.8727	1.28%
2016-02-29	0	0.390	0.375	0.390	0.370	0.480	29,974,200	12,793,937	0.4268	1.950	1.875	1.950	1.850	2.400	5,994,840	2.1342	-21.21%
2016-02-26	0	0.495	0.480	0.495	0.475	0.520	40,985,600	20,121,156	0.4909	2.475	2.400	2.475	2.375	2.600	8,197,120	2.4547	-1.00%
2016-02-25	0	0.500	0.490	0.500	0.450	0.510	14,360,830	7,033,496	0.4898	2.500	2.450	2.500	2.250	2.550	2,872,166	2.4488	3.09%
2016-02-24	0	0.485	0.480	0.490	0.395	0.510	42,128,320	18,439,539	0.4377	2.425	2.400	2.450	1.975	2.550	8,425,664	2.1885	24.36%
2016-02-23	0	0.390	0.380	0.400	0.340	0.400	52,031,000	19,088,580	0.3669	1.950	1.900	2.000	1.700	2.000	10,406,200	1.8343	14.71%
2016-02-22	0	0.340	0.340	0.345	0.340	0.355	220,000	75,350	0.3425	1.700	1.700	1.725	1.700	1.775	44,000	1.7125	-4.23%
2016-02-19	0	0.355	0.345	0.355	0.360	0.365	60,000	21,650	0.3608	1.775	1.725	1.775	1.800	1.825	12,000	1.8042	-1.39%
2016-02-18	0	0.360	0.350	0.360	0.335	0.375	370,360	129,315	0.3492	1.800	1.750	1.800	1.675	1.875	74,072	1.7458	4.35%
2016-02-17	0	0.345	0.340	0.360	0.340	0.380	220,000	76,200	0.3464	1.725	1.700	1.800	1.700	1.900	44,000	1.7318	-4.17%
2016-02-16	0	0.360	0.325	0.360	0.325	0.360	410,000	136,050	0.3318	1.800	1.625	1.800	1.625	1.800	82,000	1.6591	5.88%
2016-02-15	0	0.340	0.330	0.340	0.330	0.355	910,000	308,500	0.3390	1.700	1.650	1.700	1.650	1.775	182,000	1.6951	1.49%
2016-02-12	0	0.335	0.335	0.350	0.320	0.385	11,252,000	4,162,900	0.3700	1.675	1.675	1.750	1.600	1.925	2,250,400	1.8498	14.20%
2016-02-11	0	0.375	0.365	0.375	0.360	0.400	26,677,831	9,898,700	0.3710	1.467	1.428	1.467	1.408	1.564	6,821,036	1.4512	-6.25%
2016-02-05	0	0.400	0.370	0.410	0.360	0.400	1,596,000	634,350	0.3975	1.564	1.447	1.604	1.408	1.564	408,068	1.5545	-1.23%
2016-02-04	0	0.405	0.400	0.405	0.405	0.415	350,000	143,350	0.4096	1.584	1.564	1.584	1.584	1.623	89,489	1.6019	1.25%
2016-02-03	0	0.400	0.370	0.405	0.340	0.400	21,680,280	7,949,795	0.3667	1.564	1.447	1.584	1.330	1.564	5,543,253	1.4341	14.29%
2016-02-02	0	0.350	0.350	0.370	0.310	0.395	52,380,000	18,093,600	0.3454	1.369	1.369	1.447	1.212	1.545	13,392,614	1.3510	1.45%
2016-02-01	0	0.345	0.340	0.350	0.340	0.390	14,760,800	5,427,530	0.3677	1.349	1.330	1.369	1.330	1.525	3,774,068	1.4381	-6.76%
2016-01-29	0	0.370	0.355	0.375	0.290	0.385	66,172,280	22,854,848	0.3454	1.447	1.388	1.467	1.134	1.506	16,919,049	1.3508	7.25%
2016-01-28	0	0.345	0.345	0.370	0.335	0.360	6,190,000	2,193,000	0.3543	1.349	1.349	1.447	1.310	1.408	1,582,670	1.3856	-9.21%
2016-01-27	0	0.380	0.365	0.385	0.360	0.385	5,213,400	1,978,097	0.3794	1.486	1.428	1.506	1.408	1.506	1,332,972	1.4840	1.33%
2016-01-26	0	0.375	0.370	0.380	0.350	0.465	33,570,000	14,882,600	0.4433	1.467	1.447	1.486	1.369	1.819	8,583,239	1.7339	-14.77%
2016-01-25	0	0.440	0.430	0.440	0.430	0.450	9,270,000	4,085,650	0.4407	1.721	1.682	1.721	1.682	1.760	2,370,170	1.7238	0.00%
2016-01-22	0	0.440	0.425	0.445	0.400	0.440	10,717,600	4,620,516	0.4311	1.721	1.662	1.740	1.564	1.721	2,740,295	1.6861	0.00%
2016-01-21	0	0.440	0.435	0.440	0.270	0.440	83,808,040	31,559,448	0.3766	1.721	1.701	1.721	1.056	1.721	21,428,192	1.4728	10.00%
2016-01-20	0	0.400	0.395	0.400	0.380	0.430	9,000,000	3,650,500	0.4056	1.564	1.545	1.564	1.486	1.682	2,301,136	1.5864	-2.44%
2016-01-19	0	0.410	0.405	0.410	0.370	0.450	10,420,000	4,294,350	0.4121	1.604	1.584	1.604	1.447	1.760	2,664,205	1.6119	6.49%
2016-01-18	0	0.385	0.370	0.385	0.340	0.400	4,150,000	1,564,600	0.3770	1.506	1.447	1.506	1.330	1.564	1,061,080	1.4745	0.00%
2016-01-15	0	0.385	0.365	0.385	0.370	0.390	280,000	106,950	0.3820	1.506	1.428	1.506	1.447	1.525	71,591	1.4939	0.00%
2016-01-14	0	0.385	0.380	0.390	0.380	0.395	770,000	297,000	0.3857	1.506	1.486	1.525	1.486	1.545	196,875	1.5086	-3.75%
2016-01-13	0	0.400	0.395	0.400	0.400	0.430	1,134,000	462,660	0.4080	1.564	1.545	1.564	1.564	1.682	289,943	1.5957	-2.44%
2016-01-12	0	0.410	0.400	0.420	0.410	0.425	1,092,080	457,321	0.4188	1.604	1.564	1.643	1.604	1.662	279,225	1.6378	-3.53%
2016-01-11	0	0.425	0.415	0.425	0.405	0.460	1,394,000	587,040	0.4211	1.662	1.623	1.662	1.584	1.799	356,420	1.6470	-3.41%
2016-01-08	0	0.440	0.430	0.445	0.420	0.465	1,734,000	771,210	0.4448	1.721	1.682	1.740	1.643	1.819	443,352	1.7395	-1.12%
2016-01-07	0	0.445	0.425	0.445	0.390	0.450	3,430,000	1,467,550	0.4279	1.740	1.662	1.740	1.525	1.760	876,989	1.6734	-5.32%
2016-01-06	0	0.470	0.455	0.470	0.445	0.480	1,540,000	701,100	0.4553	1.838	1.780	1.838	1.740	1.877	393,750	1.7806	0.00%
2016-01-05	0	0.470	0.460	0.470	0.450	0.480	1,709,600	793,520	0.4642	1.838	1.799	1.838	1.760	1.877	437,114	1.8154	0.00%
2016-01-04	0	0.470	0.465	0.475	0.465	0.500	14,450,000	7,040,250	0.4872	1.838	1.819	1.858	1.819	1.956	3,694,602	1.9056	-6.00%
2015-12-31	0	0.500	0.495	0.510	0.500	0.510	5,530,000	2,772,900	0.5014	1.956	1.936	1.995	1.956	1.995	1,413,920	1.9611	-3.85%
2015-12-30	0	0.520	0.500	0.520	0.510	0.520	920,000	474,400	0.5157	2.034	1.956	2.034	1.995	2.034	235,227	2.0168	0.00%
2015-12-29	0	0.520	0.520	0.530	0.490	0.540	33,430,000	17,278,050	0.5168	2.034	2.034	2.073	1.916	2.112	8,547,443	2.0214	6.12%
2015-12-28	0	0.490	0.485	0.490	0.485	0.520	2,800,000	1,386,350	0.4951	1.916	1.897	1.916	1.897	2.034	715,909	1.9365	-5.77%
2015-12-24	0	0.520	0.520	0.530	0.520	0.520	140,000	72,800	0.5200	2.034	2.034	2.073	2.034	2.034	35,795	2.0338	0.00%
2015-12-23	0	0.520	0.510	0.530	0.520	0.540	1,520,000	799,400	0.5259	2.034	1.995	2.073	2.034	2.112	388,636	2.0569	-3.70%
2015-12-22	0	0.540	0.530	0.550	0.510	0.540	27,890,000	14,507,900	0.5202	2.112	2.073	2.151	1.995	2.112	7,130,966	2.0345	3.85%
2015-12-21	0	0.520	0.510	0.530	0.520	0.540	2,121,000	1,122,390	0.5292	2.034	1.995	2.073	2.034	2.112	542,301	2.0697	-3.70%
2015-12-18	0	0.540	0.520	0.540	0.530	0.550	580,000	307,900	0.5309	2.112	2.034	2.112	2.073	2.151	148,295	2.0763	1.89%
2015-12-17	0	0.530	0.530	0.550	0.530	0.550	972,160	523,681	0.5387	2.073	2.073	2.151	2.073	2.151	248,564	2.1068	-3.64%
2015-12-16	0	0.550	0.540	0.560	0.540	0.570	9,610,000	5,369,900	0.5588	2.151	2.112	2.190	2.112	2.229	2,457,102	2.1855	1.85%
2015-12-15	0	0.540	0.540	0.550	0.540	0.570	13,824,000	7,784,380	0.5631	2.112	2.112	2.151	2.112	2.229	3,534,545	2.2024	-3.57%
2015-12-14	0	0.560	0.550	0.570	0.475	0.570	59,761,680	31,935,073	0.5344	2.190	2.151	2.229	1.858	2.229	15,279,975	2.0900	7.69%
2015-12-11	0	0.520	0.520	0.530	0.510	0.570	16,331,000	8,664,000	0.5305	2.034	2.034	2.073	1.995	2.229	4,175,540	2.0749	-8.77%
2015-12-10	0	0.570	0.560	0.570	0.560	0.600	9,340,000	5,335,100	0.5712	2.229	2.190	2.229	2.190	2.347	2,388,068	2.2341	-1.72%
2015-12-09	0	0.580	0.580	0.590	0.570	0.590	16,940,000	9,914,200	0.5853	2.268	2.268	2.308	2.229	2.308	4,331,250	2.2890	-1.69%
2015-12-08	0	0.590	0.580	0.590	0.540	0.600	22,520,000	13,165,100	0.5846	2.308	2.268	2.308	2.112	2.347	5,757,955	2.2864	-3.28%
2015-12-07	0	0.610	0.600	0.610	0.600	0.630	4,364,520	2,659,389	0.6093	2.386	2.347	2.386	2.347	2.464	1,115,928	2.3831	0.00%
2015-12-04	0	0.610	0.610	0.620	0.590	0.630	3,082,000	1,871,920	0.6074	2.386	2.386	2.425	2.308	2.464	788,011	2.3755	-1.61%
2015-12-03	0	0.620	0.620	0.630	0.610	0.670	4,446,000	2,794,260	0.6285	2.425	2.425	2.464	2.386	2.620	1,136,761	2.4581	-6.06%
2015-12-02	0	0.660	0.650	0.670	0.610	0.700	59,141,600	37,515,628	0.6343	2.581	2.542	2.620	2.386	2.738	15,121,432	2.4810	4.76%
2015-12-01	0	0.630	0.620	0.630	0.540	0.630	44,380,000	25,550,000	0.5757	2.464	2.425	2.464	2.112	2.464	11,347,159	2.2517	21.15%
2015-11-30	0	0.520	0.520	0.530	0.510	0.530	12,800,000	6,649,100	0.5195	2.034	2.034	2.073	1.995	2.073	3,272,727	2.0317	1.96%
2015-11-27	0	0.510	0.510	0.530	0.510	0.560	2,978,000	1,546,420	0.5193	1.995	1.995	2.073	1.995	2.190	761,420	2.0310	-7.27%
2015-11-26	0	0.550	0.540	0.560	0.500	0.560	6,860,240	3,620,420	0.5277	2.151	2.112	2.190	1.956	2.190	1,754,039	2.0640	1.85%
2015-11-25	0	0.540	0.530	0.540	0.530	0.610	6,700,000	3,663,600	0.5468	2.112	2.073	2.112	2.073	2.386	1,713,068	2.1386	-11.48%
2015-11-24	0	0.610	0.590	0.610	0.570	0.610	6,032,000	3,608,000	0.5981	2.386	2.308	2.386	2.229	2.386	1,542,273	2.3394	3.39%
2015-11-23	0	0.590	0.580	0.590	0.500	0.670	23,499,120	13,893,936	0.5913	2.308	2.268	2.308	1.956	2.620	6,008,298	2.3125	-6.35%
2015-11-20	0	0.630	0.620	0.640	0.620	0.670	6,451,680	4,122,208	0.6389	2.464	2.425	2.503	2.425	2.620	1,649,577	2.4989	-3.08%
2015-11-19	0	0.650	0.640	0.650	0.610	0.660	13,811,000	8,924,400	0.6462	2.542	2.503	2.542	2.386	2.581	3,531,222	2.5273	1.56%
2015-11-18	0	0.640	0.630	0.640	0.630	0.660	17,338,000	11,201,600	0.6461	2.503	2.464	2.503	2.464	2.581	4,433,011	2.5269	0.00%
2015-11-17	0	0.640	0.630	0.640	0.520	0.680	33,756,000	20,853,020	0.6178	2.503	2.464	2.503	2.034	2.660	8,630,795	2.4161	28.00%
2015-11-16	0	0.500	0.500	0.510	0.500	0.540	7,040,000	3,608,600	0.5126	1.956	1.956	1.995	1.956	2.112	1,800,000	2.0048	-10.71%
2015-11-13	0	0.560	0.550	0.560	0.550	0.590	2,362,000	1,339,982	0.5673	2.190	2.151	2.190	2.151	2.308	603,920	2.2188	-5.08%
2015-11-12	0	0.590	0.580	0.590	0.560	0.640	4,400,000	2,561,000	0.5820	2.308	2.268	2.308	2.190	2.503	1,125,000	2.2764	3.51%
2015-11-11	0	0.570	0.570	0.580	0.530	0.580	19,876,000	11,046,120	0.5558	2.229	2.229	2.268	2.073	2.268	5,081,932	2.1736	7.55%
2015-11-10	0	0.530	0.520	0.530	0.490	0.650	75,976,800	42,022,470	0.5531	2.073	2.034	2.073	1.916	2.542	19,425,886	2.1632	-1.85%
2015-11-09	0	0.540	0.540	0.550	0.495	0.550	11,460,600	5,964,194	0.5204	2.112	2.112	2.151	1.936	2.151	2,930,267	2.0354	3.85%
2015-11-06	0	0.520	0.510	0.530	0.510	0.540	1,992,600	1,037,174	0.5205	2.034	1.995	2.073	1.995	2.112	509,472	2.0358	-1.89%
2015-11-05	0	0.530	0.520	0.530	0.510	0.550	3,508,000	1,872,200	0.5337	2.073	2.034	2.073	1.995	2.151	896,932	2.0873	0.00%
2015-11-04	0	0.530	0.510	0.530	0.465	0.560	13,816,000	7,110,450	0.5147	2.073	1.995	2.073	1.819	2.190	3,532,500	2.0129	12.77%
2015-11-03	0	0.470	0.465	0.470	0.460	0.490	3,283,720	1,540,838	0.4692	1.838	1.819	1.838	1.799	1.916	839,588	1.8352	2.17%
2015-11-02	0	0.460	0.455	0.460	0.435	0.480	10,151,800	4,671,330	0.4601	1.799	1.780	1.799	1.701	1.877	2,595,631	1.7997	5.75%
2015-10-30	0	0.435	0.430	0.435	0.420	0.470	4,614,000	2,011,910	0.4360	1.701	1.682	1.701	1.643	1.838	1,179,716	1.7054	-3.33%
2015-10-29	0	0.450	0.445	0.455	0.440	0.485	11,850,000	5,538,950	0.4674	1.760	1.740	1.780	1.721	1.897	3,029,830	1.8281	1.12%
2015-10-28	0	0.445	0.445	0.450	0.395	0.475	39,392,400	17,755,382	0.4507	1.740	1.740	1.760	1.545	1.858	10,071,920	1.7629	15.58%
2015-10-27	0	0.385	0.385	0.395	0.385	0.415	1,646,200	654,293	0.3975	1.506	1.506	1.545	1.506	1.623	420,903	1.5545	1.32%
2015-10-26	0	0.380	0.380	0.390	0.380	0.415	3,456,000	1,353,510	0.3916	1.486	1.486	1.525	1.486	1.623	883,636	1.5318	0.00%
2015-10-23	0	0.380	0.375	0.380	0.325	0.400	9,380,000	3,467,000	0.3696	1.486	1.467	1.486	1.271	1.564	2,398,295	1.4456	13.43%
2015-10-22	0	0.335	0.325	0.340	0.320	0.340	17,980,000	5,060,650	0.2815	1.310	1.271	1.330	1.252	1.330	4,597,159	1.1008	0.00%
2015-10-20	0	0.335	0.330	0.340	0.330	0.355	2,230,000	754,000	0.3381	1.310	1.291	1.330	1.291	1.388	570,170	1.3224	-1.47%
2015-10-19	0	0.340	0.335	0.345	0.330	0.395	4,410,000	1,525,650	0.3460	1.330	1.310	1.349	1.291	1.545	1,127,557	1.3531	-9.33%
2015-10-16	0	0.375	0.375	0.395	0.370	0.405	2,580,000	990,700	0.3840	1.467	1.467	1.545	1.447	1.584	659,659	1.5018	-5.06%
2015-10-15	0	0.395	0.385	0.395	0.385	0.400	270,000	106,150	0.3931	1.545	1.506	1.545	1.506	1.564	69,034	1.5376	1.28%
2015-10-14	0	0.390	0.385	0.390	0.390	0.400	416,000	164,190	0.3947	1.525	1.506	1.525	1.525	1.564	106,364	1.5437	-4.88%
2015-10-13	0	0.410	0.405	0.410	0.400	0.420	4,828,000	1,938,098	0.4014	1.604	1.584	1.604	1.564	1.643	1,234,432	1.5700	3.80%
2015-10-12	0	0.395	0.395	0.405	0.340	0.450	7,862,400	3,251,928	0.4136	1.545	1.545	1.584	1.330	1.760	2,010,273	1.6177	16.18%
2015-10-09	0	0.340	0.340	0.345	0.320	0.355	6,030,400	1,989,728	0.3299	1.330	1.330	1.349	1.252	1.388	1,541,864	1.2905	-4.23%
2015-10-08	0	0.355	0.345	0.355	0.345	0.360	90,000	31,600	0.3511	1.388	1.349	1.388	1.349	1.408	23,011	1.3732	7.58%
2015-10-07	0	0.330	0.330	0.350	0.330	0.360	1,534,000	516,664	0.3368	1.291	1.291	1.369	1.291	1.408	392,216	1.3173	-5.71%
2015-10-06	0	0.350	0.350	0.355	0.325	0.355	514,200	178,852	0.3478	1.369	1.369	1.388	1.271	1.388	131,472	1.3604	9.38%
2015-10-05	0	0.320	0.320	0.345	0.320	0.360	540,000	184,550	0.3418	1.252	1.252	1.349	1.252	1.408	138,068	1.3367	-9.86%
2015-10-02	0	0.355	0.335	0.355	0.335	0.355	70,000	23,850	0.3407	1.388	1.310	1.388	1.310	1.388	17,898	1.3326	-2.74%
2015-09-30	0	0.365	0.340	0.365	0.320	0.365	6,037,280	2,038,649	0.3377	1.428	1.330	1.428	1.252	1.428	1,543,623	1.3207	4.29%
2015-09-29	0	0.350	0.340	0.360	0.340	0.380	460,000	161,450	0.3510	1.369	1.330	1.408	1.330	1.486	117,614	1.3727	-5.41%
2015-09-25	0	0.370	0.345	0.370	0.340	0.380	510,000	186,550	0.3658	1.447	1.349	1.447	1.330	1.486	130,398	1.4306	12.12%
2015-09-24	0	0.330	0.330	0.375	0.330	0.360	64,000	23,090	0.3608	1.291	1.291	1.467	1.291	1.408	16,364	1.4111	-5.71%
2015-09-23	0	0.350	0.340	0.350	0.340	0.360	159,440	55,620	0.3488	1.369	1.330	1.369	1.330	1.408	40,766	1.3644	-2.78%
2015-09-22	0	0.360	0.350	0.355	0.355	0.385	104,000	37,910	0.3645	1.408	1.369	1.388	1.388	1.506	26,591	1.4257	0.00%
2015-09-21	0	0.360	0.340	0.360	-	-	4,200	1,365	0.3250	1.408	1.330	1.408	-	-	1,074	1.2711	-2.70%
2015-09-18	0	0.370	0.355	0.370	0.345	0.370	320,000	112,900	0.3528	1.447	1.388	1.447	1.349	1.447	81,818	1.3799	4.23%
2015-09-17	0	0.355	0.345	0.355	0.355	0.375	180,000	65,400	0.3633	1.388	1.349	1.388	1.388	1.467	46,023	1.4210	-5.33%
2015-09-16	0	0.375	0.355	0.375	0.355	0.385	410,000	150,600	0.3673	1.467	1.388	1.467	1.388	1.506	104,830	1.4366	5.63%
2015-09-15	0	0.355	0.330	0.355	0.320	0.360	1,789,998	611,249	0.3415	1.388	1.291	1.388	1.252	1.408	457,670	1.3356	9.23%
2015-09-14	0	0.325	0.310	0.330	0.280	0.330	550,000	171,450	0.3117	1.271	1.212	1.291	1.095	1.291	140,625	1.2192	8.33%
2015-09-11	0	0.300	0.295	0.305	0.300	0.315	480,000	145,550	0.3032	1.173	1.154	1.193	1.173	1.232	122,727	1.1860	5.26%
2015-09-10	0	0.285	0.285	0.305	0.285	0.300	100,000	29,550	0.2955	1.115	1.115	1.193	1.115	1.173	25,568	1.1557	-8.06%
2015-09-09	0	0.310	0.305	0.310	0.305	0.320	430,360	134,754	0.3131	1.212	1.193	1.212	1.193	1.252	110,035	1.2246	0.00%
2015-09-08	0	0.310	0.290	0.310	0.275	0.315	410,000	121,550	0.2965	1.212	1.134	1.212	1.076	1.232	104,830	1.1595	6.90%
2015-09-07	0	0.290	0.285	0.290	0.275	0.300	2,615,678	747,475	0.2858	1.134	1.115	1.134	1.076	1.173	668,781	1.1177	13.73%
2015-09-04	0	0.255	0.255	0.275	0.255	0.275	270,000	71,750	0.2657	0.997	0.997	1.076	0.997	1.076	69,034	1.0393	-3.77%
2015-09-02	0	0.265	0.250	0.265	0.240	0.285	2,420,000	625,930	0.2586	1.036	0.978	1.036	0.939	1.115	618,750	1.0116	1.92%
2015-09-01	0	0.260	0.255	0.265	0.250	0.295	2,786,000	721,100	0.2588	1.017	0.997	1.036	0.978	1.154	712,330	1.0123	-10.34%
2015-08-31	0	0.290	0.270	0.290	0.260	0.300	350,000	101,950	0.2913	1.134	1.056	1.134	1.017	1.173	89,489	1.1393	-1.69%
2015-08-28	0	0.295	0.295	0.305	0.295	0.310	3,270,000	987,800	0.3021	1.154	1.154	1.193	1.154	1.212	836,080	1.1815	0.00%
2015-08-27	0	0.295	0.290	0.295	0.290	0.335	7,740,000	2,400,500	0.3101	1.154	1.134	1.154	1.134	1.310	1,978,977	1.2130	5.36%
2015-08-26	0	0.280	0.275	0.280	0.270	0.280	1,010,000	281,250	0.2785	1.095	1.076	1.095	1.056	1.095	258,239	1.0891	1.82%
2015-08-25	0	0.275	0.270	0.275	0.265	0.300	3,030,000	858,900	0.2835	1.076	1.056	1.076	1.036	1.173	774,716	1.1087	-5.17%
2015-08-24	0	0.290	0.290	0.300	0.285	0.325	1,682,800	506,934	0.3012	1.134	1.134	1.173	1.115	1.271	430,261	1.1782	-14.71%
2015-08-21	0	0.340	0.340	0.345	0.335	0.355	1,410,000	486,950	0.3454	1.330	1.330	1.349	1.310	1.388	360,511	1.3507	-6.85%
2015-08-20	0	0.365	0.355	0.380	0.365	0.375	1,070,000	393,300	0.3676	1.428	1.388	1.486	1.428	1.467	273,580	1.4376	-5.19%
2015-08-19	0	0.385	0.380	0.390	0.375	0.400	820,000	313,500	0.3823	1.506	1.486	1.525	1.467	1.564	209,659	1.4953	-1.28%
2015-08-18	0	0.390	0.385	0.395	0.390	0.425	3,230,000	1,287,650	0.3987	1.525	1.506	1.545	1.525	1.662	825,852	1.5592	-3.70%
2015-08-17	0	0.405	0.405	0.420	0.405	0.445	1,190,000	488,400	0.4104	1.584	1.584	1.643	1.584	1.740	304,261	1.6052	-4.71%
2015-08-14	0	0.425	0.415	0.430	0.420	0.455	732,000	314,520	0.4297	1.662	1.623	1.682	1.643	1.780	187,159	1.6805	2.41%
2015-08-13	0	0.415	0.405	0.415	0.405	0.415	190,000	77,450	0.4076	1.623	1.584	1.623	1.584	1.623	48,580	1.5943	2.47%
2015-08-12	0	0.405	0.400	0.410	0.395	0.415	2,030,000	827,850	0.4078	1.584	1.564	1.604	1.545	1.623	519,034	1.5950	0.00%
2015-08-11	0	0.405	0.400	0.405	0.405	0.420	564,000	231,490	0.4104	1.584	1.564	1.584	1.584	1.643	144,205	1.6053	-1.22%
2015-08-10	0	0.410	0.405	0.415	0.400	0.425	1,720,000	712,300	0.4141	1.604	1.584	1.623	1.564	1.662	439,773	1.6197	2.50%
2015-08-07	0	0.400	0.390	0.405	0.380	0.410	2,320,000	919,950	0.3965	1.564	1.525	1.584	1.486	1.604	593,182	1.5509	0.00%
2015-08-06	0	0.400	0.390	0.400	0.390	0.420	330,000	132,250	0.4008	1.564	1.525	1.564	1.525	1.643	84,375	1.5674	-1.23%
2015-08-05	0	0.405	0.395	0.405	0.380	0.410	714,000	281,260	0.3939	1.584	1.545	1.584	1.486	1.604	182,557	1.5407	1.25%
2015-08-04	0	0.400	0.390	0.400	0.370	0.400	1,020,000	395,050	0.3873	1.564	1.525	1.564	1.447	1.564	260,795	1.5148	-2.44%
2015-08-03	0	0.410	0.395	0.410	0.395	0.420	713,600	290,243	0.4067	1.604	1.545	1.604	1.545	1.643	182,455	1.5908	-2.38%
2015-07-31	0	0.420	0.405	0.420	0.395	0.430	1,886,160	775,640	0.4112	1.643	1.584	1.643	1.545	1.682	482,257	1.6084	0.00%
2015-07-30	0	0.420	0.410	0.420	0.400	0.420	1,560,000	639,950	0.4102	1.643	1.604	1.643	1.564	1.643	398,864	1.6044	5.00%
2015-07-29	0	0.400	0.400	0.405	0.390	0.425	2,640,080	1,071,780	0.4060	1.564	1.564	1.584	1.525	1.662	675,020	1.5878	-1.23%
2015-07-28	0	0.405	0.400	0.405	0.380	0.425	4,790,000	1,937,450	0.4045	1.584	1.564	1.584	1.486	1.662	1,224,716	1.5820	1.25%
2015-07-27	0	0.400	0.400	0.405	0.385	0.510	11,080,000	4,630,200	0.4179	1.564	1.564	1.584	1.506	1.995	2,832,955	1.6344	-20.00%
2015-07-24	0	0.500	0.490	0.500	0.495	0.530	2,890,000	1,466,950	0.5076	1.956	1.916	1.956	1.936	2.073	738,920	1.9853	-5.66%
2015-07-23	0	0.530	0.510	0.530	0.470	0.540	3,890,000	1,966,500	0.5055	2.073	1.995	2.073	1.838	2.112	994,602	1.9772	9.28%
2015-07-22	0	0.485	0.480	0.490	0.475	0.500	4,030,000	1,962,950	0.4871	1.897	1.877	1.916	1.858	1.956	1,030,398	1.9050	-1.02%
2015-07-21	0	0.490	0.485	0.495	0.485	0.530	10,762,720	5,391,072	0.5009	1.916	1.897	1.936	1.897	2.073	2,751,832	1.9591	-9.26%
2015-07-20	0	0.540	0.520	0.540	0.520	0.570	4,270,000	2,324,200	0.5443	2.112	2.034	2.112	2.034	2.229	1,091,761	2.1289	-3.57%
2015-07-17	0	0.560	0.550	0.570	0.530	0.600	10,911,000	6,060,270	0.5554	2.190	2.151	2.229	2.073	2.347	2,789,744	2.1723	-3.45%
2015-07-16	0	0.580	0.570	0.590	0.540	0.640	20,172,334	11,500,335	0.5701	2.268	2.229	2.308	2.112	2.503	5,157,699	2.2297	-6.45%
2015-07-15	0	0.620	0.620	0.630	0.480	0.750	126,054,160	80,681,765	0.6401	2.425	2.425	2.464	1.877	2.933	32,229,757	2.5033	55.00%
2015-07-14	0	0.400	0.400	0.405	0.390	0.420	6,900,400	2,737,852	0.3968	1.564	1.564	1.584	1.525	1.643	1,764,307	1.5518	1.27%
2015-07-13	0	0.395	0.390	0.415	0.395	0.475	8,910,000	3,783,350	0.4246	1.545	1.525	1.623	1.545	1.858	2,278,125	1.6607	0.00%
2015-07-10	0	0.395	0.390	0.415	0.360	0.430	3,080,000	1,218,250	0.3955	1.545	1.525	1.623	1.408	1.682	787,500	1.5470	14.49%
2015-07-09	0	0.345	0.340	0.360	0.255	0.395	6,095,160	2,040,999	0.3349	1.349	1.330	1.408	0.997	1.545	1,558,422	1.3097	23.21%
2015-07-08	0	0.280	0.275	0.280	0.275	0.375	5,054,000	1,535,100	0.3037	1.095	1.076	1.095	1.076	1.467	1,292,216	1.1880	-27.27%
2015-07-07	0	0.385	0.385	0.390	0.375	0.450	4,558,000	1,802,430	0.3954	1.506	1.506	1.525	1.467	1.760	1,165,398	1.5466	-8.33%
2015-07-06	0	0.420	0.410	0.420	0.380	0.540	7,320,000	3,306,370	0.4517	1.643	1.604	1.643	1.486	2.112	1,871,591	1.7666	-22.22%
2015-07-03	0	0.540	0.540	0.550	0.520	0.590	1,855,740	1,024,369	0.5520	2.112	2.112	2.151	2.034	2.308	474,479	2.1589	-10.00%
2015-07-02	0	0.600	0.590	0.600	0.590	0.620	1,367,042	828,278	0.6059	2.347	2.308	2.347	2.308	2.425	349,528	2.3697	-4.76%
2015-06-30	0	0.630	0.620	0.630	0.600	0.660	2,694,020	1,670,032	0.6199	2.464	2.425	2.464	2.347	2.581	688,812	2.4245	0.00%
2015-06-29	0	0.630	0.620	0.630	0.610	0.680	2,346,001	1,479,420	0.6306	2.464	2.425	2.464	2.386	2.660	599,830	2.4664	-4.55%
2015-06-26	0	0.660	0.660	0.670	0.640	0.720	10,003,050	6,770,106	0.6768	2.581	2.581	2.620	2.503	2.816	2,557,598	2.6471	4.76%
2015-06-25	0	0.630	0.630	0.650	0.620	0.650	3,654,600	2,325,046	0.6362	2.464	2.464	2.542	2.425	2.542	934,415	2.4882	-3.08%
2015-06-24	0	0.650	0.640	0.660	0.590	0.690	17,778,325	11,233,920	0.6319	2.542	2.503	2.581	2.308	2.699	4,545,594	2.4714	-12.16%
2015-06-23	0	0.740	0.720	0.740	0.700	0.750	2,198,000	1,569,300	0.7140	2.894	2.816	2.894	2.738	2.933	561,989	2.7924	0.00%
2015-06-22	0	0.740	0.720	0.740	0.720	0.760	1,251,000	918,800	0.7345	2.894	2.816	2.894	2.816	2.972	319,858	2.8725	-2.63%
2015-06-19	0	0.760	0.760	0.780	0.730	0.770	2,082,000	1,563,720	0.7511	2.972	2.972	3.051	2.855	3.012	532,330	2.9375	1.33%
2015-06-18	0	0.750	0.730	0.760	0.700	0.760	2,630,000	1,954,700	0.7432	2.933	2.855	2.972	2.738	2.972	672,443	2.9069	7.14%
2015-06-17	0	0.700	0.680	0.710	0.650	0.700	3,320,360	2,299,255	0.6925	2.738	2.660	2.777	2.542	2.738	848,956	2.7083	7.69%
2015-06-16	0	0.650	0.630	0.670	0.640	0.690	1,912,000	1,264,080	0.6611	2.542	2.464	2.620	2.503	2.699	488,864	2.5858	-5.80%
2015-06-15	0	0.690	0.680	0.690	0.680	0.700	630,200	431,338	0.6844	2.699	2.660	2.699	2.660	2.738	161,131	2.6769	-1.43%
2015-06-12	0	0.700	0.700	0.710	0.690	0.710	778,000	545,660	0.7014	2.738	2.738	2.777	2.699	2.777	198,920	2.7431	-1.41%
2015-06-11	0	0.710	0.690	0.710	0.680	0.780	5,080,000	3,664,100	0.7213	2.777	2.699	2.777	2.660	3.051	1,298,864	2.8210	4.41%
2015-06-10	0	0.680	0.670	0.710	0.680	0.770	3,371,000	2,397,240	0.7111	2.660	2.620	2.777	2.660	3.012	861,903	2.7813	-8.11%
2015-06-09	0	0.740	0.710	0.740	0.700	0.850	7,259,600	5,353,424	0.7374	2.894	2.777	2.894	2.738	3.324	1,856,148	2.8842	-10.84%
2015-06-08	0	0.830	0.820	0.830	0.800	0.880	4,382,400	3,678,800	0.8394	3.246	3.207	3.246	3.129	3.442	1,120,500	3.2832	-2.35%
2015-06-05	0	0.850	0.830	0.850	0.800	0.850	4,004,520	3,297,316	0.8234	3.324	3.246	3.324	3.129	3.324	1,023,883	3.2204	3.66%
2015-06-04	0	0.820	0.820	0.830	0.780	0.860	5,740,400	4,724,164	0.8230	3.207	3.207	3.246	3.051	3.364	1,467,716	3.2187	-3.53%
2015-06-03	0	0.850	0.840	0.850	0.840	0.910	6,395,000	5,557,440	0.8690	3.324	3.285	3.324	3.285	3.559	1,635,085	3.3989	-2.30%
2015-06-02	0	0.870	0.860	0.870	0.820	0.910	7,170,720	6,303,692	0.8791	3.403	3.364	3.403	3.207	3.559	1,833,423	3.4382	3.57%
2015-06-01	0	0.840	0.840	0.860	0.810	0.890	6,442,600	5,448,548	0.8457	3.285	3.285	3.364	3.168	3.481	1,647,256	3.3077	-2.33%
2015-05-29	0	0.860	0.850	0.860	0.740	0.900	16,526,000	13,437,420	0.8131	3.364	3.324	3.364	2.894	3.520	4,225,398	3.1802	7.50%
2015-05-28	0	0.800	0.780	0.800	0.770	0.820	8,177,800	6,485,426	0.7931	3.129	3.051	3.129	3.012	3.207	2,090,915	3.1017	-2.44%
2015-05-27	0	0.820	0.810	0.820	0.730	0.860	14,183,520	11,338,088	0.7994	3.207	3.168	3.207	2.855	3.364	3,626,468	3.1265	7.89%
2015-05-26	0	0.760	0.750	0.760	0.700	0.770	14,102,000	10,502,880	0.7448	2.972	2.933	2.972	2.738	3.012	3,605,625	2.9129	4.11%
2015-05-22	0	0.730	0.730	0.740	0.670	0.770	16,012,600	11,786,696	0.7361	2.855	2.855	2.894	2.620	3.012	4,094,131	2.8789	8.96%
2015-05-21	0	0.670	0.660	0.670	0.630	0.700	4,504,400	2,993,572	0.6646	2.620	2.581	2.620	2.464	2.738	1,151,693	2.5993	-1.47%
2015-05-20	0	0.680	0.670	0.680	0.660	0.740	17,997,400	12,368,198	0.6872	2.660	2.620	2.660	2.581	2.894	4,601,608	2.6878	-13.92%
2015-05-19	1	0.790	0.780	0.800	0.600	0.810	31,341,720	23,141,752	0.7384	3.090	3.051	3.129	2.347	3.168	8,013,508	2.8878	31.67%
2015-05-18	0	0.600	0.590	0.610	0.590	0.630	3,243,000	1,975,340	0.6091	2.347	2.308	2.386	2.308	2.464	829,176	2.3823	-6.25%
2015-05-15	0	0.640	0.620	0.640	0.560	0.700	16,267,200	10,466,010	0.6434	2.503	2.425	2.503	2.190	2.738	4,159,227	2.5163	12.28%
2015-05-14	0	0.570	0.560	0.570	0.550	0.590	1,541,360	885,382	0.5744	2.229	2.190	2.229	2.151	2.308	394,098	2.2466	0.00%
2015-05-13	0	0.570	0.550	0.570	0.540	0.570	94,000	51,660	0.5496	2.229	2.151	2.229	2.112	2.229	24,034	2.1494	0.00%
2015-05-12	0	0.570	0.560	0.570	0.550	0.570	223,240	125,876	0.5639	2.229	2.190	2.229	2.151	2.229	57,078	2.2053	-1.72%
2015-05-11	0	0.580	0.560	0.580	0.550	0.600	2,202,000	1,274,500	0.5788	2.268	2.190	2.268	2.151	2.347	563,011	2.2637	3.57%
2015-05-08	0	0.560	0.550	0.570	0.540	0.580	1,674,600	939,118	0.5608	2.190	2.151	2.229	2.112	2.268	428,165	2.1934	1.82%
2015-05-07	0	0.550	0.550	0.570	0.550	0.590	1,850,000	1,037,800	0.5610	2.151	2.151	2.229	2.151	2.308	473,011	2.1940	-6.78%
2015-05-06	0	0.590	0.570	0.590	0.570	0.600	1,642,400	947,312	0.5768	2.308	2.229	2.308	2.229	2.347	419,932	2.2559	1.72%
2015-05-05	0	0.580	0.580	0.600	0.580	0.620	2,796,800	1,645,984	0.5885	2.268	2.268	2.347	2.268	2.425	715,091	2.3018	-3.33%
2015-05-04	0	0.600	0.600	0.610	0.590	0.640	4,011,720	2,433,628	0.6066	2.347	2.347	2.386	2.308	2.503	1,025,724	2.3726	0.00%
2015-04-30	0	0.600	0.610	0.620	0.530	0.640	5,800,480	3,452,341	0.5952	2.347	2.386	2.425	2.073	2.503	1,483,077	2.3278	7.14%
2015-04-29	0	0.560	0.550	0.570	0.550	0.600	6,907,600	3,898,924	0.5644	2.190	2.151	2.229	2.151	2.347	1,766,148	2.2076	-6.67%
2015-04-28	0	0.600	0.600	0.610	0.550	0.630	8,461,200	4,869,408	0.5755	2.347	2.347	2.386	2.151	2.464	2,163,375	2.2508	-6.98%
2015-04-27	0	0.129	0.129	0.130	0.124	0.135	44,163,000	5,636,485	0.1276	2.523	2.523	2.542	2.425	2.640	2,258,335	2.4959	-5.15%
2015-04-24	0	0.136	0.135	0.136	0.127	0.146	96,638,500	12,841,094	0.1329	2.660	2.640	2.660	2.484	2.855	4,941,741	2.5985	-6.85%
2015-04-23	0	0.146	0.145	0.146	0.103	0.152	344,617,840	47,333,070	0.1373	2.855	2.836	2.855	2.014	2.972	17,622,503	2.6859	43.14%
2015-04-22	0	0.102	0.101	0.103	0.095	0.106	21,599,400	2,212,441	0.1024	1.995	1.975	2.014	1.858	2.073	1,104,515	2.0031	7.37%
2015-04-21	0	0.095	0.094	0.095	0.089	0.098	25,750,000	2,392,674	0.0929	1.858	1.838	1.858	1.740	1.916	1,316,761	1.8171	-1.04%
2015-04-20	0	0.096	0.095	0.096	0.093	0.102	18,153,000	1,755,970	0.0967	1.877	1.858	1.877	1.819	1.995	928,278	1.8916	-8.57%
2015-04-17	0	0.105	0.105	0.106	0.102	0.110	27,620,000	2,913,530	0.1055	2.053	2.053	2.073	1.995	2.151	1,412,386	2.0628	-4.55%
2015-04-16	0	0.110	0.110	0.112	0.105	0.119	36,404,600	4,072,850	0.1119	2.151	2.151	2.190	2.053	2.327	1,861,599	2.1878	-5.17%
2015-04-15	0	0.116	0.113	0.116	0.102	0.122	51,741,000	5,883,375	0.1137	2.268	2.210	2.268	1.995	2.386	2,645,847	2.2236	0.87%
2015-04-14	0	0.115	0.113	0.116	0.101	0.123	80,419,200	9,209,683	0.1145	2.249	2.210	2.268	1.975	2.405	4,112,345	2.2395	1.77%
2015-04-13	0	0.113	0.113	0.114	0.099	0.119	74,375,200	8,138,873	0.1094	2.210	2.210	2.229	1.936	2.327	3,803,277	2.1400	14.14%
2015-04-10	0	0.099	0.098	0.099	0.090	0.100	22,500,000	2,170,750	0.0965	1.936	1.916	1.936	1.760	1.956	1,150,568	1.8867	6.45%
2015-04-09	0	0.093	0.090	0.093	0.086	0.093	13,202,000	1,177,580	0.0892	1.819	1.760	1.819	1.682	1.819	675,102	1.7443	4.49%
2015-04-08	0	0.089	0.087	0.089	0.086	0.091	15,693,000	1,386,206	0.0883	1.740	1.701	1.740	1.682	1.780	802,483	1.7274	5.95%
2015-04-02	0	0.084	0.083	0.084	0.083	0.088	9,444,000	808,710	0.0856	1.643	1.623	1.643	1.623	1.721	482,932	1.6746	1.20%
2015-04-01	0	0.083	0.083	0.084	0.075	0.089	59,330,000	4,867,940	0.0820	1.623	1.623	1.643	1.467	1.740	3,033,920	1.6045	9.21%
2015-03-31	0	0.076	0.075	0.078	0.076	0.084	10,480,000	823,990	0.0786	1.486	1.467	1.525	1.486	1.643	535,909	1.5376	-8.43%
2015-03-30	0	0.083	0.082	0.083	0.072	0.087	49,089,200	4,031,977	0.0821	1.623	1.604	1.623	1.408	1.701	2,510,243	1.6062	7.79%
2015-03-27	0	0.077	0.077	0.079	0.074	0.079	4,500,000	348,780	0.0775	1.506	1.506	1.545	1.447	1.545	230,114	1.5157	-1.28%
2015-03-26	0	0.078	0.077	0.079	0.076	0.079	6,730,000	525,860	0.0781	1.525	1.506	1.545	1.486	1.545	344,148	1.5280	5.41%
2015-03-25	0	0.074	0.074	0.076	0.071	0.080	10,845,400	819,868	0.0756	1.447	1.447	1.486	1.388	1.564	554,594	1.4783	1.37%
2015-03-24	0	0.073	0.072	0.073	0.072	0.073	3,162,400	229,608	0.0726	1.428	1.408	1.428	1.408	1.428	161,714	1.4198	0.00%
2015-03-23	0	0.073	0.073	0.074	0.072	0.075	9,055,000	665,065	0.0734	1.428	1.428	1.447	1.408	1.467	463,040	1.4363	-3.95%
2015-03-20	0	0.076	0.076	0.077	0.073	0.077	4,890,000	371,970	0.0761	1.486	1.486	1.506	1.428	1.506	250,057	1.4875	2.70%
2015-03-19	0	0.074	0.074	0.076	0.073	0.077	4,180,000	315,630	0.0755	1.447	1.447	1.486	1.428	1.506	213,750	1.4766	0.00%
2015-03-18	0	0.074	0.074	0.075	0.073	0.077	7,992,000	594,390	0.0744	1.447	1.447	1.467	1.428	1.506	408,682	1.4544	-2.63%
2015-03-17	0	0.076	0.076	0.077	0.076	0.087	39,819,000	3,232,062	0.0812	1.486	1.486	1.506	1.486	1.701	2,036,199	1.5873	-5.00%
2015-03-16	0	0.080	0.078	0.080	0.071	0.082	19,465,000	1,510,310	0.0776	1.564	1.525	1.564	1.388	1.604	995,369	1.5173	2.56%
2015-03-13	0	0.078	0.078	0.079	0.072	0.081	23,452,000	1,788,676	0.0763	1.525	1.525	1.545	1.408	1.584	1,199,250	1.4915	8.33%
2015-03-12	0	0.072	0.072	0.074	0.072	0.075	9,528,000	701,000	0.0736	1.408	1.408	1.447	1.408	1.467	487,227	1.4388	-1.37%
2015-03-11	0	0.073	0.072	0.073	0.068	0.075	31,520,000	2,215,900	0.0703	1.428	1.408	1.428	1.330	1.467	1,611,818	1.3748	-2.67%
2015-03-10	0	0.075	0.074	0.075	0.074	0.088	92,466,400	7,197,767	0.0778	1.467	1.447	1.467	1.447	1.721	4,728,395	1.5222	-20.21%
2015-03-09	0	0.094	0.094	0.096	0.092	0.096	5,844,200	554,259	0.0948	1.838	1.838	1.877	1.799	1.877	298,851	1.8546	1.08%
2015-03-06	0	0.093	0.093	0.095	0.092	0.096	3,640,000	342,170	0.0940	1.819	1.819	1.858	1.799	1.877	186,136	1.8383	0.00%
2015-03-05	0	0.093	0.095	0.096	0.091	0.095	4,190,000	392,790	0.0937	1.819	1.858	1.877	1.780	1.858	214,261	1.8332	0.00%
2015-03-04	0	0.093	0.092	0.094	0.092	0.095	6,200,000	575,840	0.0929	1.819	1.799	1.838	1.799	1.858	317,045	1.8163	-1.06%
2015-03-03	0	0.094	0.092	0.094	0.093	0.099	6,200,000	587,880	0.0948	1.838	1.799	1.838	1.819	1.936	317,045	1.8542	-2.08%
2015-03-02	0	0.096	0.095	0.099	0.095	0.096	2,120,000	203,510	0.0960	1.877	1.858	1.936	1.858	1.877	108,409	1.8772	-1.03%
2015-02-27	0	0.097	0.097	0.100	0.096	0.103	9,030,000	892,120	0.0988	1.897	1.897	1.956	1.877	2.014	461,761	1.9320	-1.02%
2015-02-26	0	0.098	0.097	0.098	0.094	0.105	17,490,000	1,763,860	0.1008	1.916	1.897	1.916	1.838	2.053	894,375	1.9722	4.26%
2015-02-25	0	0.094	0.091	0.094	0.091	0.097	6,671,000	627,404	0.0940	1.838	1.780	1.838	1.780	1.897	341,131	1.8392	1.08%
2015-02-24	0	0.093	0.092	0.094	0.090	0.098	3,360,000	312,210	0.0929	1.819	1.799	1.838	1.760	1.916	171,818	1.8171	-4.12%
2015-02-23	0	0.097	0.096	0.099	0.097	0.102	2,560,000	252,790	0.0987	1.897	1.877	1.936	1.897	1.995	130,909	1.9310	-4.90%
2015-02-18	0	0.102	0.098	0.102	0.096	0.108	800,000	79,720	0.0997	1.995	1.916	1.995	1.877	2.112	40,909	1.9487	6.25%
2015-02-17	0	0.096	0.095	0.097	0.096	0.099	1,220,000	118,570	0.0972	1.877	1.858	1.897	1.877	1.936	62,386	1.9006	-3.03%
2015-02-16	0	0.099	0.096	0.099	0.093	0.099	3,155,000	301,375	0.0955	1.936	1.877	1.936	1.819	1.936	161,335	1.8680	1.02%
2015-02-13	0	0.098	0.096	0.098	0.096	0.099	1,820,000	177,450	0.0975	1.916	1.877	1.916	1.877	1.936	93,068	1.9067	1.03%
2015-02-12	0	0.097	0.096	0.097	0.092	0.099	6,480,000	623,470	0.0962	1.897	1.877	1.897	1.799	1.936	331,364	1.8815	-1.02%
2015-02-11	0	0.098	0.097	0.098	0.096	0.100	510,000	50,030	0.0981	1.916	1.897	1.916	1.877	1.956	26,080	1.9184	-1.01%
2015-02-10	0	0.099	0.097	0.100	0.095	0.104	1,200,000	117,460	0.0979	1.936	1.897	1.956	1.858	2.034	61,364	1.9142	-1.00%
2015-02-09	0	0.100	0.097	0.101	0.096	0.103	5,500,000	543,430	0.0988	1.956	1.897	1.975	1.877	2.014	281,250	1.9322	-3.85%
2015-02-06	0	0.104	0.103	0.104	0.103	0.110	8,105,000	866,380	0.1069	2.034	2.014	2.034	2.014	2.151	414,460	2.0904	-1.89%
2015-02-05	0	0.106	0.106	0.107	0.096	0.107	15,223,000	1,555,735	0.1022	2.073	2.073	2.092	1.877	2.092	778,449	1.9985	4.95%
2015-02-04	0	0.101	0.100	0.101	0.096	0.103	7,710,000	767,690	0.0996	1.975	1.956	1.975	1.877	2.014	394,261	1.9472	2.02%
2015-02-03	0	0.099	0.095	0.099	0.094	0.099	1,600,000	154,000	0.0963	1.936	1.858	1.936	1.838	1.936	81,818	1.8822	2.06%
2015-02-02	0	0.097	0.097	0.099	0.092	0.101	4,560,000	437,180	0.0959	1.897	1.897	1.936	1.799	1.975	233,182	1.8748	2.11%
2015-01-30	0	0.095	0.095	0.098	0.095	0.098	3,553,000	340,010	0.0957	1.858	1.858	1.916	1.858	1.916	181,688	1.8714	-5.94%
2015-01-29	0	0.101	0.099	0.100	0.095	0.101	4,994,200	494,268	0.0990	1.975	1.936	1.956	1.858	1.975	255,385	1.9354	2.02%
2015-01-28	0	0.099	0.098	0.100	0.091	0.105	20,710,000	2,053,020	0.0991	1.936	1.916	1.956	1.780	2.053	1,059,034	1.9386	-6.60%
2015-01-27	0	0.106	0.106	0.107	0.101	0.120	22,790,000	2,529,630	0.1110	2.073	2.073	2.092	1.975	2.347	1,165,398	2.1706	-9.40%
2015-01-26	0	0.117	0.115	0.117	0.101	0.120	85,030,000	9,748,220	0.1146	2.288	2.249	2.288	1.975	2.347	4,348,125	2.2419	17.00%
2015-01-23	0	0.100	0.098	0.100	0.090	0.106	31,760,000	3,161,130	0.0995	1.956	1.916	1.956	1.760	2.073	1,624,091	1.9464	16.28%
2015-01-22	0	0.086	0.086	0.088	0.083	0.089	1,095,000	93,885	0.0857	1.682	1.682	1.721	1.623	1.740	55,994	1.6767	-3.37%
2015-01-21	0	0.089	0.087	0.090	0.084	0.090	830,000	73,050	0.0880	1.740	1.701	1.760	1.643	1.760	42,443	1.7211	3.49%
2015-01-20	0	0.086	0.086	0.088	0.082	0.088	1,721,000	145,700	0.0847	1.682	1.682	1.721	1.604	1.721	88,006	1.6556	2.38%
2015-01-19	0	0.084	0.084	0.088	0.083	0.090	4,403,800	377,924	0.0858	1.643	1.643	1.721	1.623	1.760	225,194	1.6782	-4.55%
2015-01-16	0	0.088	0.086	0.090	0.088	0.090	1,461,000	130,781	0.0895	1.721	1.682	1.760	1.721	1.760	74,710	1.7505	-3.30%
2015-01-15	0	0.091	0.090	0.092	0.090	0.097	5,810,000	533,770	0.0919	1.780	1.760	1.799	1.760	1.897	297,102	1.7966	-6.19%
2015-01-14	0	0.097	0.094	0.097	0.097	0.097	860,000	83,510	0.0971	1.897	1.838	1.897	1.897	1.897	43,977	1.8989	-1.02%
2015-01-13	0	0.098	0.097	0.098	0.096	0.107	8,980,000	911,550	0.1015	1.916	1.897	1.916	1.877	2.092	459,205	1.9851	2.08%
2015-01-12	0	0.096	0.096	0.099	0.095	0.101	2,890,000	280,070	0.0969	1.877	1.877	1.936	1.858	1.975	147,784	1.8951	-4.00%
2015-01-09	0	0.100	0.100	0.102	0.100	0.105	6,468,000	658,095	0.1017	1.956	1.956	1.995	1.956	2.053	330,750	1.9897	0.00%
2015-01-08	0	0.100	0.097	0.100	0.096	0.103	5,770,000	576,940	0.1000	1.956	1.897	1.956	1.877	2.014	295,057	1.9554	2.04%
2015-01-07	0	0.098	0.096	0.098	0.090	0.100	9,300,000	897,440	0.0965	1.916	1.877	1.916	1.760	1.956	475,568	1.8871	6.52%
2015-01-06	0	0.092	0.091	0.095	0.090	0.095	1,790,000	162,050	0.0905	1.799	1.780	1.858	1.760	1.858	91,534	1.7704	-2.13%
2015-01-05	0	0.094	0.093	0.095	0.090	0.096	4,290,000	400,300	0.0933	1.838	1.819	1.858	1.760	1.877	219,375	1.8247	5.62%
2015-01-02	0	0.089	0.088	0.090	0.088	0.091	1,370,000	121,600	0.0888	1.740	1.721	1.760	1.721	1.780	70,057	1.7357	-2.20%
2014-12-31	0	0.091	0.088	0.092	0.088	0.091	430,000	37,870	0.0881	1.780	1.721	1.799	1.721	1.780	21,989	1.7223	2.25%
2014-12-30	0	0.089	0.089	0.090	0.086	0.092	1,100,000	96,830	0.0880	1.740	1.740	1.760	1.682	1.799	56,250	1.7214	-1.11%
2014-12-29	0	0.090	0.089	0.094	0.090	0.095	620,000	56,190	0.0906	1.760	1.740	1.838	1.760	1.858	31,705	1.7723	-1.10%
2014-12-24	0	0.091	0.093	0.094	0.085	0.095	521,400	47,102	0.0903	1.780	1.819	1.838	1.662	1.858	26,663	1.7666	-4.21%
2014-12-23	0	0.095	0.095	0.096	0.091	0.093	2,500,000	231,610	0.0926	1.858	1.858	1.877	1.780	1.819	127,841	1.8117	5.56%
2014-12-22	0	0.090	0.090	0.093	0.089	0.094	1,592,600	144,671	0.0908	1.760	1.760	1.819	1.740	1.838	81,440	1.7764	2.27%
2014-12-19	0	0.088	0.088	0.090	0.086	0.092	10,260,000	906,350	0.0883	1.721	1.721	1.760	1.682	1.799	524,659	1.7275	-5.38%
2014-12-18	0	0.093	0.093	0.095	0.090	0.099	8,320,000	780,270	0.0938	1.819	1.819	1.858	1.760	1.936	425,455	1.8340	-3.12%
2014-12-17	0	0.096	0.095	0.098	0.095	0.100	6,400,000	620,490	0.0970	1.877	1.858	1.916	1.858	1.956	327,273	1.8959	-4.00%
2014-12-16	0	0.100	0.100	0.101	0.098	0.101	7,410,000	737,100	0.0995	1.956	1.956	1.975	1.916	1.975	378,920	1.9453	1.01%
2014-12-15	0	0.099	0.099	0.101	0.098	0.101	3,110,000	310,370	0.0998	1.936	1.936	1.975	1.916	1.975	159,034	1.9516	-2.94%
2014-12-12	0	0.102	0.101	0.102	0.098	0.106	4,050,000	416,590	0.1029	1.995	1.975	1.995	1.916	2.073	207,102	2.0115	-3.77%
2014-12-11	0	0.106	0.105	0.107	0.105	0.119	27,600,000	3,083,040	0.1117	2.073	2.053	2.092	2.053	2.327	1,411,364	2.1844	3.92%
2014-12-10	0	0.102	0.100	0.102	0.095	0.102	9,540,000	948,890	0.0995	1.995	1.956	1.995	1.858	1.995	487,841	1.9451	2.00%
2014-12-09	0	0.100	0.098	0.100	0.095	0.104	18,190,000	1,801,950	0.0991	1.956	1.916	1.956	1.858	2.034	930,170	1.9372	-3.85%
2014-12-08	0	0.104	0.104	0.105	0.103	0.115	9,028,000	956,876	0.1060	2.034	2.034	2.053	2.014	2.249	461,659	2.0727	-7.14%
2014-12-05	0	0.112	0.110	0.114	0.110	0.120	8,660,000	990,630	0.1144	2.190	2.151	2.229	2.151	2.347	442,841	2.2370	-3.45%
2014-12-04	0	0.116	0.115	0.117	0.100	0.120	8,461,400	943,584	0.1115	2.268	2.249	2.288	1.956	2.347	432,685	2.1808	-1.69%
2014-12-03	0	0.118	0.117	0.118	0.116	0.124	8,689,000	1,037,676	0.1194	2.308	2.288	2.308	2.268	2.425	444,324	2.3354	-0.84%
2014-12-02	0	0.119	0.119	0.121	0.118	0.123	7,210,000	867,400	0.1203	2.327	2.327	2.366	2.308	2.405	368,693	2.3526	1.71%
2014-12-01	0	0.117	0.116	0.118	0.116	0.126	14,870,000	1,774,460	0.1193	2.288	2.268	2.308	2.268	2.464	760,398	2.3336	-4.88%
2014-11-28	0	0.123	0.123	0.124	0.123	0.126	5,070,000	628,510	0.1240	2.405	2.405	2.425	2.405	2.464	259,261	2.4242	0.00%
2014-11-27	0	0.123	0.123	0.124	0.123	0.127	7,310,000	912,350	0.1248	2.405	2.405	2.425	2.405	2.484	373,807	2.4407	-1.60%
2014-11-26	0	0.125	0.124	0.125	0.122	0.125	15,440,500	1,909,487	0.1237	2.444	2.425	2.444	2.386	2.444	789,571	2.4184	0.00%
2014-11-25	0	0.125	0.124	0.126	0.122	0.129	11,363,000	1,433,738	0.1262	2.444	2.425	2.464	2.386	2.523	581,063	2.4674	0.81%
2014-11-24	0	0.124	0.124	0.125	0.123	0.130	11,230,000	1,403,230	0.1250	2.425	2.425	2.444	2.405	2.542	574,261	2.4435	-2.36%
2014-11-21	0	0.127	0.126	0.127	0.122	0.129	24,460,000	3,071,370	0.1256	2.484	2.464	2.484	2.386	2.523	1,250,795	2.4555	0.00%
2014-11-20	0	0.127	0.124	0.127	0.123	0.152	147,030,000	19,666,400	0.1338	2.484	2.425	2.484	2.405	2.972	7,518,580	2.6157	-13.01%
2014-11-19	0	0.146	0.144	0.146	0.134	0.162	251,817,600	37,338,862	0.1483	2.855	2.816	2.855	2.620	3.168	12,877,036	2.8996	2.82%
2014-11-18	0	0.142	0.142	0.144	0.130	0.150	69,440,000	9,973,490	0.1436	2.777	2.777	2.816	2.542	2.933	3,550,909	2.8087	5.19%
2014-11-17	0	0.135	0.134	0.135	0.130	0.137	10,086,000	1,362,870	0.1351	2.640	2.620	2.640	2.542	2.679	515,761	2.6424	1.50%
2014-11-14	0	0.133	0.133	0.135	0.129	0.137	13,040,000	1,736,360	0.1332	2.601	2.601	2.640	2.523	2.679	666,818	2.6039	3.91%
2014-11-13	0	0.128	0.127	0.129	0.123	0.131	15,540,000	1,979,000	0.1273	2.503	2.484	2.523	2.405	2.562	794,659	2.4904	0.79%
2014-11-12	0	0.127	0.125	0.127	0.120	0.136	54,220,000	6,705,060	0.1237	2.484	2.444	2.484	2.347	2.660	2,772,614	2.4183	-6.62%
2014-11-11	0	0.136	0.133	0.137	0.133	0.140	6,230,000	848,810	0.1362	2.660	2.601	2.679	2.601	2.738	318,580	2.6644	-2.86%
2014-11-10	0	0.140	0.138	0.140	0.137	0.143	6,757,000	937,329	0.1387	2.738	2.699	2.738	2.679	2.796	345,528	2.7127	-0.71%
2014-11-07	0	0.141	0.139	0.143	0.139	0.144	5,894,000	827,956	0.1405	2.757	2.718	2.796	2.718	2.816	301,398	2.7471	-2.08%
2014-11-06	0	0.144	0.143	0.144	0.137	0.145	9,050,000	1,270,950	0.1404	2.816	2.796	2.816	2.679	2.836	462,784	2.7463	2.86%
2014-11-05	0	0.140	0.139	0.141	0.134	0.141	11,710,000	1,610,990	0.1376	2.738	2.718	2.757	2.620	2.757	598,807	2.6903	1.45%
2014-11-04	0	0.138	0.138	0.139	0.136	0.154	31,765,000	4,492,740	0.1414	2.699	2.699	2.718	2.660	3.012	1,624,347	2.7659	-7.38%
2014-11-03	0	0.149	0.148	0.149	0.145	0.160	31,081,000	4,748,215	0.1528	2.914	2.894	2.914	2.836	3.129	1,589,369	2.9875	3.47%
2014-10-31	0	0.144	0.143	0.144	0.140	0.145	3,320,000	473,190	0.1425	2.816	2.796	2.816	2.738	2.836	169,773	2.7872	2.86%
2014-10-30	0	0.140	0.139	0.141	0.139	0.143	5,932,000	829,346	0.1398	2.738	2.718	2.757	2.718	2.796	303,341	2.7340	-2.10%
2014-10-29	0	0.143	0.140	0.143	0.139	0.145	4,136,000	589,640	0.1426	2.796	2.738	2.796	2.718	2.836	211,500	2.7879	-2.05%
2014-10-28	0	0.146	0.144	0.146	0.131	0.147	22,834,700	3,215,681	0.1408	2.855	2.816	2.855	2.562	2.875	1,167,684	2.7539	5.80%
2014-10-27	0	0.138	0.138	0.139	0.133	0.153	42,170,000	5,885,620	0.1396	2.699	2.699	2.718	2.601	2.992	2,156,420	2.7293	-9.80%
2014-10-24	0	0.153	0.152	0.154	0.151	0.162	16,145,290	2,484,024	0.1539	2.992	2.972	3.012	2.953	3.168	825,611	3.0087	-1.92%
2014-10-23	0	0.156	0.156	0.158	0.155	0.162	11,660,000	1,831,520	0.1571	3.051	3.051	3.090	3.031	3.168	596,250	3.0717	-1.89%
2014-10-22	0	0.159	0.158	0.159	0.158	0.167	13,640,000	2,202,140	0.1614	3.109	3.090	3.109	3.090	3.266	697,500	3.1572	0.00%
2014-10-21	0	0.159	0.159	0.161	0.155	0.176	28,730,000	4,685,540	0.1631	3.109	3.109	3.148	3.031	3.442	1,469,148	3.1893	-5.92%
2014-10-20	0	0.169	0.167	0.169	0.165	0.183	53,542,600	9,394,315	0.1755	3.305	3.266	3.305	3.227	3.579	2,737,974	3.4311	0.60%
2014-10-17	0	0.168	0.168	0.169	0.155	0.177	58,545,000	9,923,105	0.1695	3.285	3.285	3.305	3.031	3.461	2,993,778	3.3146	5.66%
2014-10-16	0	0.159	0.157	0.159	0.153	0.160	9,400,000	1,480,400	0.1575	3.109	3.070	3.109	2.992	3.129	480,682	3.0798	1.92%
2014-10-15	0	0.156	0.155	0.158	0.151	0.159	10,850,000	1,692,090	0.1560	3.051	3.031	3.090	2.953	3.109	554,830	3.0497	1.96%
2014-10-14	0	0.153	0.153	0.154	0.152	0.162	14,120,000	2,177,880	0.1542	2.992	2.992	3.012	2.972	3.168	722,045	3.0163	-3.16%
2014-10-13	0	0.158	0.157	0.158	0.150	0.168	24,050,000	3,844,500	0.1599	3.090	3.070	3.090	2.933	3.285	1,229,830	3.1260	2.60%
2014-10-10	0	0.154	0.154	0.155	0.151	0.159	10,444,600	1,618,947	0.1550	3.012	3.012	3.031	2.953	3.109	534,099	3.0312	-1.91%
2014-10-09	0	0.157	0.156	0.157	0.153	0.175	56,030,000	9,021,420	0.1610	3.070	3.051	3.070	2.992	3.422	2,865,170	3.1487	-4.85%
2014-10-08	0	0.165	0.164	0.165	0.147	0.176	68,594,800	11,333,022	0.1652	3.227	3.207	3.227	2.875	3.442	3,507,689	3.2309	9.27%
2014-10-07	0	0.151	0.150	0.152	0.147	0.153	8,891,000	1,333,396	0.1500	2.953	2.933	2.972	2.875	2.992	454,653	2.9328	0.00%
2014-10-06	0	0.151	0.151	0.153	0.147	0.154	20,380,000	3,083,300	0.1513	2.953	2.953	2.992	2.875	3.012	1,042,159	2.9586	1.34%
2014-10-03	0	0.149	0.148	0.151	0.146	0.156	12,620,000	1,910,560	0.1514	2.914	2.894	2.953	2.855	3.051	645,341	2.9605	-1.97%
2014-09-30	0	0.152	0.150	0.152	0.146	0.158	32,803,000	4,953,500	0.1510	2.972	2.933	2.972	2.855	3.090	1,677,426	2.9530	5.56%
2014-09-29	0	0.144	0.144	0.145	0.143	0.155	34,104,000	5,047,124	0.1480	2.816	2.816	2.836	2.796	3.031	1,743,955	2.8941	-10.56%
2014-09-26	0	0.161	0.161	0.162	0.153	0.170	80,824,920	12,929,392	0.1600	3.148	3.148	3.168	2.992	3.324	4,133,093	3.1283	-5.29%
2014-09-25	0	0.170	0.168	0.170	0.141	0.183	221,910,000	37,773,630	0.1702	3.324	3.285	3.324	2.757	3.579	11,347,670	3.3288	14.86%
2014-09-24	0	0.148	0.147	0.148	0.145	0.179	92,239,000	14,618,464	0.1585	2.894	2.875	2.894	2.836	3.500	4,716,767	3.0993	-12.94%
2014-09-23	0	0.170	0.170	0.171	0.165	0.189	147,908,000	26,155,800	0.1768	3.324	3.324	3.344	3.227	3.696	7,563,477	3.4582	-0.58%
2014-09-22	0	0.171	0.170	0.171	0.162	0.194	128,360,000	22,999,080	0.1792	3.344	3.324	3.344	3.168	3.794	6,563,864	3.5039	-1.16%
2014-09-19	0	0.173	0.172	0.173	0.123	0.186	386,702,400	63,013,645	0.1630	3.383	3.364	3.383	2.405	3.637	19,774,555	3.1866	35.16%
2014-09-18	0	0.128	0.126	0.129	0.108	0.144	179,322,600	23,558,955	0.1314	2.503	2.464	2.523	2.112	2.816	9,169,906	2.5692	16.36%
2014-09-17	0	0.110	0.109	0.110	0.100	0.118	49,190,000	5,248,440	0.1067	2.151	2.132	2.151	1.956	2.308	2,515,398	2.0865	0.92%
2014-09-16	0	0.109	0.109	0.110	0.108	0.119	36,121,200	3,979,460	0.1102	2.132	2.132	2.151	2.112	2.327	1,847,107	2.1544	-5.22%
2014-09-15	0	0.115	0.115	0.117	0.114	0.129	39,150,000	4,748,800	0.1213	2.249	2.249	2.288	2.229	2.523	2,001,989	2.3720	-9.45%
2014-09-12	0	0.127	0.126	0.127	0.125	0.129	23,600,000	2,985,270	0.1265	2.484	2.464	2.484	2.444	2.523	1,206,818	2.4737	-0.78%
2014-09-11	0	0.128	0.127	0.128	0.125	0.130	96,240,000	12,149,090	0.1262	2.503	2.484	2.503	2.444	2.542	4,921,364	2.4686	-1.54%
2014-09-10	0	0.130	0.129	0.130	0.127	0.133	7,370,000	948,140	0.1286	2.542	2.523	2.542	2.484	2.601	376,875	2.5158	0.78%
2014-09-08	0	0.129	0.129	0.131	0.127	0.135	4,220,000	547,100	0.1296	2.523	2.523	2.562	2.484	2.640	215,795	2.5353	-2.27%
2014-09-05	0	0.132	0.128	0.132	0.125	0.136	9,290,000	1,204,660	0.1297	2.581	2.503	2.581	2.444	2.660	475,057	2.5358	3.12%
2014-09-04	0	0.128	0.127	0.128	0.124	0.130	10,945,000	1,392,010	0.1272	2.503	2.484	2.503	2.425	2.542	559,688	2.4871	2.40%
2014-09-03	0	0.125	0.125	0.126	0.121	0.134	14,846,000	1,885,468	0.1270	2.444	2.444	2.464	2.366	2.620	759,170	2.4836	-5.30%
2014-09-02	0	0.132	0.132	0.133	0.121	0.136	10,700,000	1,394,430	0.1303	2.581	2.581	2.601	2.366	2.660	547,159	2.5485	3.12%
2014-09-01	0	0.128	0.127	0.128	0.123	0.142	22,320,000	2,921,130	0.1309	2.503	2.484	2.503	2.405	2.777	1,141,364	2.5593	-7.91%
2014-08-29	0	0.139	0.138	0.139	0.138	0.155	37,960,000	5,477,900	0.1443	2.718	2.699	2.718	2.699	3.031	1,941,136	2.8220	-7.33%
2014-08-28	0	0.150	0.149	0.150	0.149	0.157	43,400,000	6,690,750	0.1542	2.933	2.914	2.933	2.914	3.070	2,219,318	3.0148	-4.46%
2014-08-27	0	0.157	0.156	0.157	0.143	0.162	37,860,000	5,767,200	0.1523	3.070	3.051	3.070	2.796	3.168	1,936,023	2.9789	0.00%
2014-08-26	0	0.157	0.154	0.156	0.154	0.172	130,263,000	21,614,370	0.1659	3.070	3.012	3.051	3.012	3.364	6,661,176	3.2448	-6.55%
2014-08-25	0	0.168	0.167	0.168	0.166	0.182	86,980,000	15,182,830	0.1746	3.285	3.266	3.285	3.246	3.559	4,447,841	3.4135	-2.33%
2014-08-22	0	0.172	0.170	0.171	0.161	0.194	207,449,400	37,511,451	0.1808	3.364	3.324	3.344	3.148	3.794	10,608,208	3.5361	6.83%
2014-08-21	0	0.161	0.161	0.162	0.158	0.167	11,392,000	1,847,486	0.1622	3.148	3.148	3.168	3.090	3.266	582,545	3.1714	-1.83%
2014-08-20	0	0.164	0.163	0.164	0.163	0.170	6,520,000	1,079,310	0.1655	3.207	3.188	3.207	3.188	3.324	333,409	3.2372	-2.38%
2014-08-19	0	0.168	0.165	0.168	0.165	0.174	14,699,600	2,478,656	0.1686	3.285	3.227	3.285	3.227	3.403	751,684	3.2975	0.00%
2014-08-18	0	0.168	0.168	0.169	0.166	0.170	6,640,000	1,112,910	0.1676	3.285	3.285	3.305	3.246	3.324	339,545	3.2776	1.20%
2014-08-15	0	0.166	0.166	0.168	0.165	0.171	8,090,000	1,357,930	0.1679	3.246	3.246	3.285	3.227	3.344	413,693	3.2825	0.00%
2014-08-14	0	0.166	0.163	0.166	0.160	0.166	8,581,000	1,396,793	0.1628	3.246	3.188	3.246	3.129	3.246	438,801	3.1832	3.75%
2014-08-13	0	0.160	0.160	0.164	0.160	0.176	10,350,000	1,734,970	0.1676	3.129	3.129	3.207	3.129	3.442	529,261	3.2781	-6.98%
2014-08-12	0	0.172	0.172	0.174	0.172	0.179	5,020,000	878,630	0.1750	3.364	3.364	3.403	3.364	3.500	256,705	3.4227	-3.37%
2014-08-11	0	0.178	0.178	0.179	0.178	0.190	9,630,000	1,753,870	0.1821	3.481	3.481	3.500	3.481	3.716	492,443	3.5616	-5.32%
2014-08-08	0	0.188	0.184	0.188	0.182	0.190	6,646,666	1,250,789	0.1882	3.676	3.598	3.676	3.559	3.716	339,886	3.6800	0.00%
2014-08-07	0	0.188	0.185	0.188	0.183	0.191	4,414,000	828,806	0.1878	3.676	3.618	3.676	3.579	3.735	225,716	3.6719	0.00%
2014-08-06	0	0.188	0.184	0.188	0.175	0.205	34,120,000	6,419,060	0.1881	3.676	3.598	3.676	3.422	4.009	1,744,773	3.6790	0.00%
2014-08-05	0	0.188	0.188	0.192	0.188	0.195	10,003,000	1,916,853	0.1916	3.676	3.676	3.755	3.676	3.813	511,517	3.7474	-2.08%
2014-08-04	0	0.192	0.189	0.192	0.186	0.193	12,610,000	2,397,600	0.1901	3.755	3.696	3.755	3.637	3.774	644,830	3.7182	2.13%
2014-08-01	0	0.188	0.188	0.189	0.178	0.191	11,850,000	2,219,620	0.1873	3.676	3.676	3.696	3.481	3.735	605,966	3.6629	3.87%
2014-07-31	0	0.181	0.180	0.181	0.175	0.181	8,470,000	1,509,280	0.1782	3.540	3.520	3.540	3.422	3.540	433,125	3.4846	2.84%
2014-07-30	0	0.176	0.175	0.179	0.171	0.183	22,808,400	4,107,862	0.1801	3.442	3.422	3.500	3.344	3.579	1,166,339	3.5220	-3.83%
2014-07-29	0	0.183	0.182	0.183	0.177	0.187	31,210,000	5,741,060	0.1839	3.579	3.559	3.579	3.461	3.657	1,595,966	3.5972	1.10%
2014-07-28	0	0.181	0.178	0.181	0.179	0.210	23,059,000	4,363,170	0.1892	3.540	3.481	3.540	3.500	4.107	1,179,153	3.7003	-12.56%
2014-07-25	0	0.207	0.204	0.208	0.200	0.210	36,230,000	7,437,420	0.2053	4.048	3.989	4.068	3.911	4.107	1,852,670	4.0144	0.49%
2014-07-24	0	0.206	0.205	0.206	0.205	0.245	23,783,300	5,224,156	0.2197	4.028	4.009	4.028	4.009	4.791	1,216,191	4.2955	-8.85%
2014-07-23	0	0.226	0.225	0.226	0.208	0.235	28,240,000	6,275,760	0.2222	4.420	4.400	4.420	4.068	4.596	1,444,091	4.3458	10.24%
2014-07-22	0	0.205	0.205	0.210	0.205	0.205	10,000	2,050	0.2050	4.009	4.009	4.107	4.009	4.009	511	4.0089	0.99%
2014-07-21	0	0.203	0.203	0.205	0.203	0.211	2,070,000	428,650	0.2071	3.970	3.970	4.009	3.970	4.126	105,852	4.0495	-4.25%
2014-07-18	0	0.212	0.212	0.215	0.202	0.229	10,742,380	2,312,787	0.2153	4.146	4.146	4.204	3.950	4.478	549,326	4.2102	6.00%
2014-07-17	0	0.200	0.199	0.201	0.200	0.203	4,063,000	814,656	0.2005	3.911	3.892	3.931	3.911	3.970	207,767	3.9210	0.00%
2014-07-16	0	0.200	0.196	0.200	0.193	0.208	24,869,000	4,981,369	0.2003	3.911	3.833	3.911	3.774	4.068	1,271,710	3.9171	-2.44%
2014-07-15	0	0.205	0.203	0.205	0.203	0.209	17,004,000	3,479,604	0.2046	4.009	3.970	4.009	3.970	4.087	869,523	4.0017	-0.49%
2014-07-14	0	0.206	0.204	0.206	0.204	0.231	22,010,000	4,679,490	0.2126	4.028	3.989	4.028	3.989	4.517	1,125,511	4.1577	-9.65%
2014-07-11	0	0.228	0.223	0.226	0.220	0.232	23,360,000	5,219,000	0.2234	4.459	4.361	4.420	4.302	4.537	1,194,545	4.3690	-0.87%
2014-07-10	0	0.230	0.226	0.230	0.226	0.246	30,160,000	7,025,900	0.2330	4.498	4.420	4.498	4.420	4.811	1,542,273	4.5555	-3.77%
2014-07-09	0	0.239	0.235	0.239	0.235	0.248	34,720,000	8,299,700	0.2390	4.674	4.596	4.674	4.596	4.850	1,775,455	4.6747	0.42%
2014-07-08	0	0.238	0.236	0.238	0.236	0.250	23,606,000	5,714,166	0.2421	4.654	4.615	4.654	4.615	4.889	1,207,125	4.7337	-3.64%
2014-07-07	0	0.247	0.244	0.247	0.240	0.255	29,500,000	7,247,150	0.2457	4.830	4.772	4.830	4.693	4.987	1,508,523	4.8041	-0.40%
2014-07-04	0	0.248	0.247	0.249	0.247	0.270	30,800,000	7,718,590	0.2506	4.850	4.830	4.869	4.830	5.280	1,575,000	4.9007	-2.75%
2014-07-03	0	0.255	0.249	0.255	0.249	0.270	50,530,000	13,060,230	0.2585	4.987	4.869	4.987	4.869	5.280	2,583,920	5.0544	2.00%
2014-07-02	0	0.250	0.249	0.255	0.249	0.285	23,770,666	6,310,851	0.2655	4.889	4.869	4.987	4.869	5.573	1,215,545	5.1918	-7.41%
2014-06-30	0	0.270	0.270	0.275	0.270	0.305	39,181,600	11,243,258	0.2870	5.280	5.280	5.378	5.280	5.964	2,003,605	5.6115	-10.00%
2014-06-27	0	0.300	0.290	0.300	0.290	0.325	11,227,200	3,326,912	0.2963	5.867	5.671	5.867	5.671	6.356	574,118	5.7948	-1.64%
2014-06-26	0	0.305	0.295	0.305	0.300	0.335	8,830,000	2,742,150	0.3105	5.964	5.769	5.964	5.867	6.551	451,534	6.0730	0.00%
2014-06-25	0	0.305	0.295	0.305	0.275	0.310	3,989,400	1,179,020	0.2955	5.964	5.769	5.964	5.378	6.062	204,003	5.7794	5.17%
2014-06-24	0	0.290	0.280	0.290	0.280	0.315	10,250,000	3,047,600	0.2973	5.671	5.476	5.671	5.476	6.160	524,148	5.8144	-3.33%
2014-06-23	0	0.300	0.290	0.300	0.290	0.360	11,900,000	3,776,700	0.3174	5.867	5.671	5.867	5.671	7.040	608,523	6.2063	-11.76%
2014-06-20	0	0.340	0.330	0.340	0.330	0.375	22,150,000	7,503,450	0.3388	6.649	6.453	6.649	6.453	7.333	1,132,670	6.6246	1.49%
2014-06-19	0	0.335	0.330	0.335	0.335	0.440	22,900,000	8,238,950	0.3598	6.551	6.453	6.551	6.551	8.604	1,171,023	7.0357	6.35%
2014-06-18	0	0.315	0.315	0.345	0.315	0.315	10,000	3,150	0.3150	6.160	6.160	6.747	6.160	6.160	511	6.1600	0.00%
2014-06-17	0	0.315	0.315	0.325	0.315	0.325	92,000	29,540	0.3211	6.160	6.160	6.356	6.160	6.356	4,705	6.2790	-3.08%
2014-06-16	0	0.325	0.315	0.325	-	-	0	0	-	6.356	6.160	6.356	-	-	0	-	0.00%
2014-06-13	0	0.325	0.325	0.330	0.315	0.325	40,000	12,700	0.3175	6.356	6.356	6.453	6.160	6.356	2,045	6.2089	-1.52%
2014-06-12	0	0.330	0.315	0.330	0.310	0.340	406,000	127,650	0.3144	6.453	6.160	6.453	6.062	6.649	20,761	6.1484	0.00%
2014-06-11	0	0.330	0.320	0.335	-	-	0	0	-	6.453	6.258	6.551	-	-	0	-	0.00%
2014-06-10	0	0.330	0.325	0.335	0.330	0.335	260,000	86,800	0.3338	6.453	6.356	6.551	6.453	6.551	13,295	6.5285	0.00%
2014-06-09	0	0.330	0.330	0.335	0.330	0.335	1,083,000	361,700	0.3340	6.453	6.453	6.551	6.453	6.551	55,381	6.5312	-2.94%
2014-06-06	0	0.340	0.335	0.340	0.335	0.340	1,160,000	394,150	0.3398	6.649	6.551	6.649	6.551	6.649	59,318	6.6447	3.03%
2014-06-05	0	0.330	0.330	0.345	0.325	0.325	20,000	6,500	0.3250	6.453	6.453	6.747	6.356	6.356	1,023	6.3556	0.00%
2014-06-04	0	0.330	0.330	0.345	0.330	0.335	180,000	60,050	0.3336	6.453	6.453	6.747	6.453	6.551	9,205	6.5240	-2.94%
2014-06-03	0	0.340	0.340	0.345	0.340	0.340	390,000	132,600	0.3400	6.649	6.649	6.747	6.649	6.649	19,943	6.6489	-1.45%
2014-05-30	0	0.345	0.340	0.350	0.335	0.350	730,000	248,400	0.3403	6.747	6.649	6.844	6.551	6.844	37,330	6.6542	-1.43%
2014-05-29	0	0.350	0.345	0.350	0.350	0.350	61,000	21,320	0.3495	6.844	6.747	6.844	6.844	6.844	3,119	6.8348	0.00%
2014-05-28	0	0.350	0.340	0.350	0.340	0.350	270,000	92,300	0.3419	6.844	6.649	6.844	6.649	6.844	13,807	6.6851	2.94%
2014-05-27	0	0.340	0.340	0.350	0.340	0.345	456,800	156,376	0.3423	6.649	6.649	6.844	6.649	6.747	23,359	6.6944	0.00%
2014-05-26	0	0.340	0.340	0.350	0.340	0.350	952,000	327,590	0.3441	6.649	6.649	6.844	6.649	6.844	48,682	6.7292	0.00%
2014-05-23	0	0.340	0.325	0.340	0.345	0.345	330,000	113,850	0.3450	6.649	6.356	6.649	6.747	6.747	16,875	6.7467	0.00%
2014-05-22	0	0.340	0.340	0.350	0.335	0.340	1,760,000	590,100	0.3353	6.649	6.649	6.844	6.551	6.649	90,000	6.5567	1.49%
2014-05-21	0	0.335	0.335	0.350	0.335	0.335	12,100	4,011	0.3315	6.551	6.551	6.844	6.551	6.551	619	6.4824	0.00%
2014-05-20	0	0.335	0.335	0.355	0.325	0.335	180,000	59,150	0.3286	6.551	6.551	6.942	6.356	6.551	9,205	6.4262	0.00%
2014-05-19	0	0.335	0.335	0.350	0.330	0.350	255,000	86,115	0.3377	6.551	6.551	6.844	6.453	6.844	13,040	6.6040	-2.90%
2014-05-16	0	0.345	0.335	0.350	0.330	0.350	2,200,000	763,500	0.3470	6.747	6.551	6.844	6.453	6.844	112,500	6.7867	2.99%
2014-05-15	0	0.335	0.335	0.350	0.330	0.335	270,400	90,324	0.3340	6.551	6.551	6.844	6.453	6.551	13,827	6.5323	-1.47%
2014-05-14	0	0.340	0.335	0.355	0.335	0.360	2,260,000	779,950	0.3451	6.649	6.551	6.942	6.551	7.040	115,568	6.7488	0.00%
2014-05-13	0	0.340	0.340	0.360	0.325	0.340	290,000	96,750	0.3336	6.649	6.649	7.040	6.356	6.649	14,830	6.5241	1.49%
2014-05-12	0	0.335	0.335	0.350	-	-	6,000	1,890	0.3150	6.551	6.551	6.844	-	-	307	6.1600	0.00%
2014-05-09	0	0.335	0.335	0.350	0.335	0.365	713,000	254,175	0.3565	6.551	6.551	6.844	6.551	7.138	36,460	6.9713	-6.94%
2014-05-08	0	0.360	0.345	0.365	0.345	0.365	9,110,000	3,271,350	0.3591	7.040	6.747	7.138	6.747	7.138	465,852	7.0223	2.86%
2014-05-07	0	0.350	0.350	0.355	0.350	0.415	10,222,500	3,956,587	0.3870	6.844	6.844	6.942	6.844	8.116	522,741	7.5689	11.11%
2014-05-05	0	0.315	0.320	0.345	-	-	0	0	-	6.160	6.258	6.747	-	-	0	-	0.00%
2014-05-02	0	0.315	0.315	0.320	0.315	0.320	2,180,000	692,550	0.3177	6.160	6.160	6.258	6.160	6.258	111,477	6.2125	-4.55%
2014-04-30	0	0.330	0.305	0.330	0.305	0.335	2,581,600	832,572	0.3225	6.453	5.964	6.453	5.964	6.551	132,014	6.3067	0.00%
2014-04-29	0	0.330	0.330	0.335	0.330	0.330	80,000	26,400	0.3300	6.453	6.453	6.551	6.453	6.453	4,091	6.4533	0.00%
2014-04-28	0	0.330	0.330	0.335	0.330	0.345	2,510,000	847,200	0.3375	6.453	6.453	6.551	6.453	6.747	128,352	6.6006	-5.71%
2014-04-25	0	0.350	0.350	0.355	0.345	0.350	740,000	258,400	0.3492	6.844	6.844	6.942	6.747	6.844	37,841	6.8286	-1.41%
2014-04-24	0	0.355	0.350	0.360	0.350	0.355	293,000	103,490	0.3532	6.942	6.844	7.040	6.844	6.942	14,983	6.9072	1.43%
2014-04-23	0	0.350	0.350	0.360	0.345	0.360	1,872,200	661,437	0.3533	6.844	6.844	7.040	6.747	7.040	95,738	6.9089	-2.78%
2014-04-22	0	0.360	0.355	0.360	0.360	0.360	104,000	37,400	0.3596	7.040	6.942	7.040	7.040	7.040	5,318	7.0325	0.00%
2014-04-17	0	0.360	0.350	0.365	0.360	0.365	1,040,000	379,100	0.3645	7.040	6.844	7.138	7.040	7.138	53,182	7.1284	0.00%
2014-04-16	0	0.360	0.355	0.365	0.350	0.365	2,594,200	928,957	0.3581	7.040	6.942	7.138	6.844	7.138	132,658	7.0026	0.00%
2014-04-15	0	0.360	0.355	0.360	0.360	0.375	2,610,000	957,100	0.3667	7.040	6.942	7.040	7.040	7.333	133,466	7.1711	-2.70%
2014-04-14	0	0.370	0.365	0.370	0.370	0.375	3,700,600	1,380,760	0.3731	7.236	7.138	7.236	7.236	7.333	189,235	7.2965	0.00%
2014-04-11	0	0.370	0.365	0.370	0.365	0.380	13,317,040	4,942,289	0.3711	7.236	7.138	7.236	7.138	7.431	680,985	7.2576	1.37%
2014-04-10	0	0.365	0.365	0.370	0.365	0.410	22,257,800	8,402,979	0.3775	7.138	7.138	7.236	7.138	8.018	1,138,183	7.3828	0.00%
2014-04-09	0	0.365	0.365	0.370	0.365	0.390	52,183,000	19,346,800	0.3707	7.138	7.138	7.236	7.138	7.627	2,668,449	7.2502	-3.95%
2014-04-08	0	0.380	0.370	0.380	0.370	0.380	3,842,600	1,440,310	0.3748	7.431	7.236	7.431	7.236	7.431	196,497	7.3299	4.11%
2014-04-07	0	0.365	0.360	0.375	0.360	0.375	4,384,666	1,618,783	0.3692	7.138	7.040	7.333	7.040	7.333	224,216	7.2198	-1.35%
2014-04-04	0	0.370	0.365	0.370	0.345	0.370	12,782,000	4,670,410	0.3654	7.236	7.138	7.236	6.747	7.236	653,625	7.1454	0.00%
2014-04-03	0	0.370	0.370	0.375	0.365	0.385	18,524,907	6,886,876	0.3718	7.236	7.236	7.333	7.138	7.529	947,296	7.2700	0.00%
2014-04-02	0	0.370	0.365	0.370	0.365	0.375	15,242,600	5,632,810	0.3695	7.236	7.138	7.236	7.138	7.333	779,451	7.2266	1.37%
2014-04-01	0	0.365	0.365	0.370	0.365	0.370	10,127,000	3,702,625	0.3656	7.138	7.138	7.236	7.138	7.236	517,858	7.1499	0.00%
2014-03-31	0	0.365	0.365	0.370	0.365	0.370	10,593,000	3,882,800	0.3665	7.138	7.138	7.236	7.138	7.236	541,688	7.1680	0.00%
2014-03-28	0	0.365	0.365	0.370	0.365	0.390	17,063,400	6,348,474	0.3721	7.138	7.138	7.236	7.138	7.627	872,560	7.2757	-6.41%
2014-03-27	0	0.390	0.375	0.390	0.345	0.390	32,348,800	11,785,193	0.3643	7.627	7.333	7.627	6.747	7.627	1,654,200	7.1244	6.85%
2014-03-26	0	0.365	0.360	0.365	0.360	0.390	29,956,507	10,962,702	0.3660	7.138	7.040	7.138	7.040	7.627	1,531,867	7.1564	-3.95%
2014-03-25	0	0.380	0.375	0.380	0.300	0.420	150,023,132	55,862,635	0.3724	7.431	7.333	7.431	5.867	8.213	7,671,637	7.2817	43.40%
2014-03-24	1	-	-	-	-	-	0	0	-	5.182	-	-	-	-	0	-	0.00%
2014-03-21	0	0.265	0.270	0.275	0.247	0.280	5,328,000	1,396,050	0.2620	5.182	5.280	5.378	4.830	5.476	272,455	5.1240	10.42%
2014-03-20	0	0.240	0.239	0.247	-	-	0	0	-	4.693	4.674	4.830	-	-	0	-	0.00%
2014-03-19	0	0.240	0.240	0.250	0.240	0.240	172,000	41,240	0.2398	4.693	4.693	4.889	4.693	4.693	8,795	4.6888	-1.23%
2014-03-18	0	0.243	0.241	0.243	0.247	0.248	716,100	177,247	0.2475	4.752	4.713	4.752	4.830	4.850	36,619	4.8403	-2.02%
2014-03-17	0	0.248	0.237	0.250	-	-	0	0	-	4.850	4.635	4.889	-	-	0	-	0.00%
2014-03-14	0	0.248	0.237	0.248	-	-	0	0	-	4.850	4.635	4.850	-	-	0	-	0.00%
2014-03-13	0	0.248	0.240	0.250	0.240	0.248	180,000	44,560	0.2476	4.850	4.693	4.889	4.693	4.850	9,205	4.8411	0.00%
2014-03-12	0	0.248	0.245	0.250	0.244	0.250	1,060,000	263,190	0.2483	4.850	4.791	4.889	4.772	4.889	54,205	4.8555	-0.80%
2014-03-11	0	0.250	0.250	0.260	0.250	0.250	208,000	51,920	0.2496	4.889	4.889	5.084	4.889	4.889	10,636	4.8814	-5.66%
2014-03-10	0	0.265	0.250	0.280	0.265	0.265	70,000	18,420	0.2631	5.182	4.889	5.476	5.182	5.182	3,580	5.1459	0.00%
2014-03-07	0	0.265	0.265	0.275	0.250	0.260	164,000	41,980	0.2560	5.182	5.182	5.378	4.889	5.084	8,386	5.0057	6.00%
2014-03-06	0	0.250	0.250	0.260	-	-	0	0	-	4.889	4.889	5.084	-	-	0	-	0.00%
2014-03-05	0	0.250	0.249	0.250	0.249	0.250	331,000	82,620	0.2496	4.889	4.869	4.889	4.869	4.889	16,926	4.8812	4.17%
2014-03-04	0	0.240	0.237	0.255	-	-	0	0	-	4.693	4.635	4.987	-	-	0	-	0.00%
2014-03-03	0	0.240	0.236	0.249	-	-	0	0	-	4.693	4.615	4.869	-	-	0	-	0.00%
2014-02-28	0	0.240	0.240	0.248	0.240	0.240	204,000	48,920	0.2398	4.693	4.693	4.850	4.693	4.693	10,432	4.6895	0.00%
2014-02-27	0	0.240	0.240	0.250	0.240	0.240	46,000	10,866	0.2362	4.693	4.693	4.889	4.693	4.693	2,352	4.6194	0.00%
2014-02-26	0	0.240	0.236	0.249	-	-	7,000	1,547	0.2210	4.693	4.615	4.869	-	-	358	4.3218	0.00%
2014-02-25	0	0.240	0.240	0.250	0.240	0.240	140,000	33,600	0.2400	4.693	4.693	4.889	4.693	4.693	7,159	4.6933	0.00%
2014-02-24	0	0.240	0.240	0.248	0.240	0.244	230,000	56,080	0.2438	4.693	4.693	4.850	4.693	4.772	11,761	4.7682	-1.64%
2014-02-21	0	0.244	0.244	0.250	0.243	0.250	520,000	129,720	0.2495	4.772	4.772	4.889	4.752	4.889	26,591	4.8784	-2.40%
2014-02-20	0	0.250	0.250	0.270	-	-	0	0	-	4.889	4.889	5.280	-	-	0	-	0.00%
2014-02-19	0	0.250	0.250	0.270	0.250	0.250	10,000	2,500	0.2500	4.889	4.889	5.280	4.889	4.889	511	4.8889	-1.96%
2014-02-18	0	0.255	0.255	0.270	0.255	0.255	400,000	102,000	0.2550	4.987	4.987	5.280	4.987	4.987	20,455	4.9867	-1.92%
2014-02-17	0	0.260	0.260	0.270	0.260	0.260	95,000	24,600	0.2589	5.084	5.084	5.280	5.084	5.084	4,858	5.0639	-1.89%
2014-02-14	0	0.265	0.255	0.265	0.260	0.265	33,000	8,450	0.2561	5.182	4.987	5.182	5.084	5.182	1,688	5.0074	1.92%
2014-02-13	0	0.260	0.255	0.275	0.255	0.260	170,000	44,000	0.2588	5.084	4.987	5.378	4.987	5.084	8,693	5.0614	1.96%
2014-02-12	0	0.255	0.250	0.255	0.250	0.260	610,000	155,500	0.2549	4.987	4.889	4.987	4.889	5.084	31,193	4.9851	3.24%
2014-02-11	0	0.247	0.247	0.250	0.247	0.250	450,000	111,950	0.2488	4.830	4.830	4.889	4.830	4.889	23,011	4.8650	-1.20%
2014-02-10	0	0.250	0.242	0.280	0.250	0.250	120,000	30,000	0.2500	4.889	4.732	5.476	4.889	4.889	6,136	4.8889	-5.66%
2014-02-07	0	0.265	0.260	0.265	0.265	0.265	10,000	2,650	0.2650	5.182	5.084	5.182	5.182	5.182	511	5.1822	1.92%
2014-02-06	0	0.260	0.255	0.275	0.260	0.260	10,000	2,600	0.2600	5.084	4.987	5.378	5.084	5.084	511	5.0844	1.96%
2014-02-05	0	0.255	0.255	0.270	0.255	0.255	116,000	29,520	0.2545	4.987	4.987	5.280	4.987	4.987	5,932	4.9766	-5.56%
2014-02-04	0	0.270	0.265	0.285	0.270	0.275	171,000	46,650	0.2728	5.280	5.182	5.573	5.280	5.378	8,744	5.3349	-1.82%
2014-01-30	0	0.275	0.265	0.290	0.275	0.275	100,200	27,549	0.2749	5.378	5.182	5.671	5.378	5.378	5,124	5.3766	-5.17%
2014-01-29	0	0.290	0.275	0.290	0.280	0.295	300,000	87,100	0.2903	5.671	5.378	5.671	5.476	5.769	15,341	5.6776	7.41%
2014-01-28	0	0.270	0.260	0.280	0.265	0.270	750,000	200,000	0.2667	5.280	5.084	5.476	5.182	5.280	38,352	5.2148	5.88%
2014-01-27	0	0.255	0.255	0.275	0.249	0.255	470,000	119,580	0.2544	4.987	4.987	5.378	4.869	4.987	24,034	4.9754	-1.92%
2014-01-24	0	0.260	0.260	0.275	0.260	0.260	110,000	28,600	0.2600	5.084	5.084	5.378	5.084	5.084	5,625	5.0844	1.96%
2014-01-23	0	0.255	0.255	0.270	0.255	0.255	43,800	11,131	0.2541	4.987	4.987	5.280	4.987	4.987	2,240	4.9697	-7.27%
2014-01-22	0	0.275	0.265	0.290	-	-	0	0	-	5.378	5.182	5.671	-	-	0	-	0.00%
2014-01-21	0	0.275	0.275	0.300	0.275	0.275	250,000	68,750	0.2750	5.378	5.378	5.867	5.378	5.378	12,784	5.3778	1.85%
2014-01-20	0	0.270	0.265	0.270	0.270	0.270	20,000	5,400	0.2700	5.280	5.182	5.280	5.280	5.280	1,023	5.2800	1.89%
2014-01-17	0	0.265	0.265	0.280	0.265	0.265	41,400	10,950	0.2645	5.182	5.182	5.476	5.182	5.182	2,117	5.1723	3.92%
2014-01-16	0	0.255	0.255	0.270	0.255	0.260	48,000	12,170	0.2535	4.987	4.987	5.280	4.987	5.084	2,455	4.9581	-5.56%
2014-01-15	0	0.270	0.265	0.295	0.270	0.270	170,000	45,900	0.2700	5.280	5.182	5.769	5.280	5.280	8,693	5.2800	0.00%
2014-01-14	0	0.270	0.270	0.280	0.255	0.270	910,000	240,950	0.2648	5.280	5.280	5.476	4.987	5.280	46,534	5.1779	-3.57%
2014-01-13	0	0.280	0.270	0.295	-	-	0	0	-	5.476	5.280	5.769	-	-	0	-	0.00%
2014-01-10	0	0.280	0.265	0.285	0.260	0.280	536,000	144,790	0.2701	5.476	5.182	5.573	5.084	5.476	27,409	5.2826	9.80%
2014-01-09	0	0.255	0.255	0.260	0.255	0.255	340,000	86,700	0.2550	4.987	4.987	5.084	4.987	4.987	17,386	4.9867	-5.56%
2014-01-08	0	0.270	0.255	0.270	0.255	0.270	520,000	135,100	0.2598	5.280	4.987	5.280	4.987	5.280	26,591	5.0807	5.88%
2014-01-07	0	0.255	0.255	0.270	0.255	0.255	125,000	31,810	0.2545	4.987	4.987	5.280	4.987	4.987	6,392	4.9765	0.00%
2014-01-06	0	0.255	0.255	0.275	0.255	0.270	420,000	109,600	0.2610	4.987	4.987	5.378	4.987	5.280	21,477	5.1031	-7.27%
2014-01-03	0	0.275	0.260	0.280	0.255	0.275	110,000	28,850	0.2623	5.378	5.084	5.476	4.987	5.378	5,625	5.1289	-5.17%
2014-01-02	0	0.290	0.270	0.290	-	-	0	0	-	5.671	5.280	5.671	-	-	0	-	0.00%
2013-12-31	0	0.290	0.290	0.300	0.290	0.310	290,000	86,850	0.2995	5.671	5.671	5.867	5.671	6.062	14,830	5.8566	0.00%
2013-12-30	0	0.290	0.285	0.300	0.280	0.290	568,000	162,230	0.2856	5.671	5.573	5.867	5.476	5.671	29,045	5.5854	-4.92%
2013-12-27	0	0.305	0.295	0.310	0.270	0.315	5,265,800	1,567,124	0.2976	5.964	5.769	6.062	5.280	6.160	269,274	5.8198	8.93%
2013-12-24	0	0.280	0.275	0.285	0.255	0.290	1,843,000	507,280	0.2752	5.476	5.378	5.573	4.987	5.671	94,244	5.3826	5.66%
2013-12-23	0	0.265	0.247	0.270	0.250	0.265	670,000	170,050	0.2538	5.182	4.830	5.280	4.889	5.182	34,261	4.9633	1.92%
2013-12-20	0	0.260	0.250	0.260	0.250	0.260	623,000	157,605	0.2530	5.084	4.889	5.084	4.889	5.084	31,858	4.9471	4.00%
2013-12-19	0	0.250	0.250	0.255	0.245	0.260	590,000	150,000	0.2542	4.889	4.889	4.987	4.791	5.084	30,170	4.9718	-7.41%
2013-12-18	0	0.270	0.265	0.270	0.260	0.270	350,000	91,150	0.2604	5.280	5.182	5.280	5.084	5.280	17,898	5.0928	-1.82%
2013-12-17	0	0.275	0.260	0.275	0.265	0.295	70,000	19,000	0.2714	5.378	5.084	5.378	5.182	5.769	3,580	5.3079	1.85%
2013-12-16	0	0.270	0.260	0.270	0.255	0.275	4,803,000	1,257,300	0.2618	5.280	5.084	5.280	4.987	5.378	245,608	5.1191	0.00%
2013-12-13	0	0.270	0.270	0.275	0.265	0.295	790,000	212,750	0.2693	5.280	5.280	5.378	5.182	5.769	40,398	5.2664	-1.82%
2013-12-12	0	0.275	0.275	0.285	0.270	0.285	1,555,000	431,400	0.2774	5.378	5.378	5.573	5.280	5.573	79,517	5.4253	-1.79%
2013-12-11	0	0.280	0.275	0.290	0.275	0.285	2,590,000	723,400	0.2793	5.476	5.378	5.671	5.378	5.573	132,443	5.4620	-5.08%
2013-12-10	0	0.295	0.290	0.300	0.285	0.310	1,700,000	504,400	0.2967	5.769	5.671	5.867	5.573	6.062	86,932	5.8022	-1.67%
2013-12-09	0	0.300	0.290	0.300	0.285	0.355	5,516,800	1,672,925	0.3032	5.867	5.671	5.867	5.573	6.942	282,109	5.9301	-14.29%
2013-12-06	0	0.350	0.350	0.355	0.350	0.380	3,262,000	1,183,490	0.3628	6.844	6.844	6.942	6.844	7.431	166,807	7.0950	0.00%
2013-12-05	0	0.350	0.350	0.370	0.310	0.390	13,650,000	4,915,247	0.3601	6.844	6.844	7.236	6.062	7.627	698,011	7.0418	16.67%
2013-12-04	0	0.300	0.300	0.310	0.240	0.335	10,055,400	2,869,492	0.2854	5.867	5.867	6.062	4.693	6.551	514,197	5.5805	33.33%
2013-12-03	0	0.225	0.225	0.240	0.214	0.230	519,800	116,579	0.2243	4.400	4.400	4.693	4.185	4.498	26,581	4.3859	2.27%
2013-12-02	0	0.220	0.220	0.228	0.215	0.220	149,000	32,190	0.2160	4.302	4.302	4.459	4.204	4.302	7,619	4.2248	0.00%
2013-11-29	0	0.220	0.217	0.230	0.220	0.230	170,000	38,000	0.2235	4.302	4.244	4.498	4.302	4.498	8,693	4.3712	-2.22%
2013-11-28	0	0.225	0.217	0.230	0.215	0.225	213,000	46,415	0.2179	4.400	4.244	4.498	4.204	4.400	10,892	4.2614	3.69%
2013-11-27	0	0.217	0.217	0.228	0.217	0.222	482,000	105,910	0.2197	4.244	4.244	4.459	4.244	4.341	24,648	4.2969	-5.65%
2013-11-26	0	0.230	0.225	0.238	0.230	0.230	10,000	2,300	0.2300	4.498	4.400	4.654	4.498	4.498	511	4.4978	0.00%
2013-11-25	0	0.230	0.225	0.233	0.221	0.230	323,000	72,753	0.2252	4.498	4.400	4.556	4.322	4.498	16,517	4.4047	-1.29%
2013-11-22	0	0.233	0.228	0.235	0.220	0.248	3,792,400	887,390	0.2340	4.556	4.459	4.596	4.302	4.850	193,930	4.5758	8.37%
2013-11-21	0	0.215	0.210	0.220	0.200	0.215	472,000	97,600	0.2068	4.204	4.107	4.302	3.911	4.204	24,136	4.0437	1.90%
2013-11-20	0	0.211	0.211	0.215	0.200	0.211	460,000	96,140	0.2090	4.126	4.126	4.204	3.911	4.126	23,523	4.0871	-4.09%
2013-11-19	0	0.220	0.206	0.225	0.215	0.220	718,000	157,130	0.2188	4.302	4.028	4.400	4.204	4.302	36,716	4.2796	0.92%
2013-11-18	0	0.218	0.216	0.223	0.215	0.218	70,000	15,170	0.2167	4.263	4.224	4.361	4.204	4.263	3,580	4.2380	1.40%
2013-11-15	0	0.215	0.215	0.220	0.214	0.228	3,010,000	662,700	0.2202	4.204	4.204	4.302	4.185	4.459	153,920	4.3055	2.87%
2013-11-14	0	0.209	0.203	0.212	0.207	0.209	200,000	41,760	0.2088	4.087	3.970	4.146	4.048	4.087	10,227	4.0832	0.97%
2013-11-13	0	0.207	0.207	0.210	0.206	0.207	275,400	56,678	0.2058	4.048	4.048	4.107	4.028	4.048	14,083	4.0246	-0.96%
2013-11-12	0	0.209	0.206	0.209	0.203	0.209	1,000,000	204,610	0.2046	4.087	4.028	4.087	3.970	4.087	51,136	4.0013	3.98%
2013-11-11	0	0.201	0.201	0.205	0.200	0.205	405,800	82,242	0.2027	3.931	3.931	4.009	3.911	4.009	20,751	3.9633	-1.47%
2013-11-08	0	0.204	0.200	0.208	0.199	0.204	525,040	105,347	0.2006	3.989	3.911	4.068	3.892	3.989	26,849	3.9237	3.55%
2013-11-07	0	0.197	0.197	0.205	-	-	0	0	-	3.852	3.852	4.009	-	-	0	-	1.03%
2013-11-06	0	0.195	0.195	0.202	0.190	0.190	44,000	8,332	0.1894	3.813	3.813	3.950	3.716	3.716	2,250	3.7031	-2.50%
2013-11-05	0	0.200	0.192	0.200	0.200	0.200	110,000	22,000	0.2000	3.911	3.755	3.911	3.911	3.911	5,625	3.9111	0.00%
2013-11-04	0	0.200	0.193	0.208	-	-	0	0	-	3.911	3.774	4.068	-	-	0	-	0.00%
2013-11-01	0	0.200	0.200	0.205	0.198	0.204	930,200	186,117	0.2001	3.911	3.911	4.009	3.872	3.989	47,567	3.9127	-2.91%
2013-10-31	0	0.206	0.201	0.208	0.201	0.208	270,000	55,710	0.2063	4.028	3.931	4.068	3.931	4.068	13,807	4.0350	-1.90%
2013-10-30	0	0.210	0.200	0.210	0.200	0.210	450,000	91,500	0.2033	4.107	3.911	4.107	3.911	4.107	23,011	3.9763	4.48%
2013-10-29	0	0.201	0.200	0.210	0.198	0.201	806,000	160,170	0.1987	3.931	3.911	4.107	3.872	3.931	41,216	3.8861	-3.37%
2013-10-28	0	0.208	0.202	0.211	0.200	0.218	1,166,000	238,801	0.2048	4.068	3.950	4.126	3.911	4.263	59,625	4.0050	-1.89%
2013-10-25	0	0.212	0.212	0.218	0.197	0.235	4,280,000	907,234	0.2120	4.146	4.146	4.263	3.852	4.596	218,864	4.1452	10.42%
2013-10-24	0	0.192	0.192	0.198	0.186	0.190	380,000	72,120	0.1898	3.755	3.755	3.872	3.637	3.716	19,432	3.7114	3.23%
2013-10-23	0	0.186	0.186	0.190	0.185	0.185	260,000	48,100	0.1850	3.637	3.637	3.716	3.618	3.618	13,295	3.6178	0.54%
2013-10-22	0	0.185	0.182	0.185	0.180	0.186	379,800	69,754	0.1837	3.618	3.559	3.618	3.520	3.637	19,422	3.5916	-4.64%
2013-10-21	0	0.194	0.185	0.195	0.182	0.204	93,000	17,956	0.1931	3.794	3.618	3.813	3.559	3.989	4,756	3.7757	3.19%
2013-10-18	0	0.188	0.183	0.188	0.190	0.190	50,000	9,500	0.1900	3.676	3.579	3.676	3.716	3.716	2,557	3.7156	1.62%
2013-10-17	0	0.185	0.185	0.203	0.180	0.185	132,000	24,062	0.1823	3.618	3.618	3.970	3.520	3.618	6,750	3.5647	1.65%
2013-10-16	0	0.182	0.182	0.187	0.181	0.181	42,000	7,502	0.1786	3.559	3.559	3.657	3.540	3.540	2,148	3.4930	-0.55%
2013-10-15	0	0.183	0.183	0.195	-	-	0	0	-	3.579	3.579	3.813	-	-	0	-	1.67%
2013-10-11	0	0.180	0.180	0.190	0.180	0.180	310,000	55,800	0.1800	3.520	3.520	3.716	3.520	3.520	15,852	3.5200	0.00%
2013-10-10	0	0.180	0.180	0.189	0.179	0.183	930,000	167,840	0.1805	3.520	3.520	3.696	3.500	3.579	47,557	3.5293	-3.23%
2013-10-09	0	0.186	0.183	0.200	0.186	0.186	60,000	11,160	0.1860	3.637	3.579	3.911	3.637	3.637	3,068	3.6373	0.00%
2013-10-08	0	0.186	0.186	0.190	0.181	0.185	41,800	7,605	0.1819	3.637	3.637	3.716	3.540	3.618	2,138	3.5579	0.00%
2013-10-07	0	0.186	0.186	0.195	0.185	0.189	120,000	22,600	0.1883	3.637	3.637	3.813	3.618	3.696	6,136	3.6830	-7.46%
2013-10-04	0	0.201	0.201	0.202	0.192	0.205	2,463,800	495,033	0.2009	3.931	3.931	3.950	3.755	4.009	125,990	3.9292	-4.29%
2013-10-03	0	0.210	0.205	0.213	0.192	0.210	285,800	59,171	0.2070	4.107	4.009	4.165	3.755	4.107	14,615	4.0487	-0.47%
2013-10-02	0	0.211	0.204	0.211	0.195	0.215	2,397,000	491,160	0.2049	4.126	3.989	4.126	3.813	4.204	122,574	4.0071	-7.46%
2013-09-30	0	0.228	0.223	0.236	0.178	0.239	5,922,600	1,273,126	0.2150	4.459	4.361	4.615	3.481	4.674	302,860	4.2037	30.29%
2013-09-27	0	0.175	0.166	0.179	0.175	0.175	85,500	14,885	0.1741	3.422	3.246	3.500	3.422	3.422	4,372	3.4045	0.00%
2013-09-26	0	0.175	0.171	0.176	-	-	0	0	-	3.422	3.344	3.442	-	-	0	-	0.00%
2013-09-25	0	0.175	0.172	0.179	0.168	0.175	80,000	13,510	0.1689	3.422	3.364	3.500	3.285	3.422	4,091	3.3024	-2.78%
2013-09-24	0	0.180	0.170	0.183	-	-	0	0	-	3.520	3.324	3.579	-	-	0	-	0.00%
2013-09-23	0	0.180	0.171	0.183	-	-	0	0	-	3.520	3.344	3.579	-	-	0	-	0.00%
2013-09-19	0	0.180	0.180	0.183	0.175	0.176	230,300	40,501	0.1759	3.520	3.520	3.579	3.422	3.442	11,777	3.4391	-2.70%
2013-09-18	0	0.185	0.185	0.187	0.175	0.177	43,000	7,530	0.1751	3.618	3.618	3.657	3.422	3.461	2,199	3.4245	-1.07%
2013-09-17	0	0.187	0.187	0.196	0.187	0.187	40,000	7,480	0.1870	3.657	3.657	3.833	3.657	3.657	2,045	3.6569	0.00%
2013-09-16	0	0.187	0.187	0.194	0.181	0.181	34,000	6,136	0.1805	3.657	3.657	3.794	3.540	3.540	1,739	3.5292	-2.60%
2013-09-13	0	0.192	0.180	0.198	0.185	0.230	504,980	102,936	0.2038	3.755	3.520	3.872	3.618	4.498	25,823	3.9862	10.34%
2013-09-12	0	0.174	0.162	0.174	0.174	0.174	530,000	92,220	0.1740	3.403	3.168	3.403	3.403	3.403	27,102	3.4027	2.35%
2013-09-11	0	0.170	0.160	0.174	0.170	0.185	78,400	13,910	0.1774	3.324	3.129	3.403	3.324	3.618	4,009	3.4696	0.00%
2013-09-10	0	0.170	0.158	0.170	-	-	0	0	-	3.324	3.090	3.324	-	-	0	-	0.00%
2013-09-09	0	0.170	0.157	0.173	0.156	0.170	34,000	5,420	0.1594	3.324	3.070	3.383	3.051	3.324	1,739	3.1174	-0.58%
2013-09-06	0	0.171	0.160	0.179	-	-	0	0	-	3.344	3.129	3.500	-	-	0	-	0.00%
2013-09-05	0	0.171	0.167	0.175	0.171	0.172	200,000	34,300	0.1715	3.344	3.266	3.422	3.344	3.364	10,227	3.3538	-0.58%
2013-09-04	0	0.172	0.164	0.172	0.170	0.172	155,000	26,475	0.1708	3.364	3.207	3.364	3.324	3.364	7,926	3.3402	-1.71%
2013-09-03	0	0.175	0.162	0.175	-	-	0	0	-	3.422	3.168	3.422	-	-	0	-	-2.23%
2013-09-02	0	0.179	0.168	0.179	0.180	0.180	300,000	54,000	0.1800	3.500	3.285	3.500	3.520	3.520	15,341	3.5200	4.07%
2013-08-30	0	0.172	0.159	0.182	-	-	600	91	0.1517	3.364	3.109	3.559	-	-	31	2.9659	0.00%
2013-08-29	0	0.172	0.160	0.182	0.172	0.172	50,000	8,600	0.1720	3.364	3.129	3.559	3.364	3.364	2,557	3.3636	0.00%
2013-08-28	0	0.172	0.163	0.172	-	-	4,000	608	0.1520	3.364	3.188	3.364	-	-	205	2.9724	0.00%
2013-08-27	0	0.172	0.172	0.180	0.166	0.172	180,000	30,660	0.1703	3.364	3.364	3.520	3.246	3.364	9,205	3.3310	-3.37%
2013-08-26	0	0.178	0.167	0.178	-	-	0	0	-	3.481	3.266	3.481	-	-	0	-	0.00%
2013-08-23	0	0.178	0.168	0.186	-	-	0	0	-	3.481	3.285	3.637	-	-	0	-	0.00%
2013-08-22	0	0.178	0.170	0.178	0.180	0.180	80,000	14,400	0.1800	3.481	3.324	3.481	3.520	3.520	4,091	3.5200	-1.11%
2013-08-21	0	0.180	0.165	0.180	-	-	0	0	-	3.520	3.227	3.520	-	-	0	-	0.00%
2013-08-20	0	0.180	0.166	0.180	-	-	4,000	624	0.1560	3.520	3.246	3.520	-	-	205	3.0507	0.00%
2013-08-19	0	0.180	0.171	0.180	-	-	0	0	-	3.520	3.344	3.520	-	-	0	-	-1.64%
2013-08-16	0	0.183	0.168	0.185	-	-	0	0	-	3.579	3.285	3.618	-	-	0	-	0.00%
2013-08-15	0	0.183	0.170	0.183	-	-	0	0	-	3.579	3.324	3.579	-	-	0	-	0.00%
2013-08-13	0	0.183	0.168	0.186	-	-	0	0	-	3.579	3.285	3.637	-	-	0	-	0.00%
2013-08-12	0	0.183	0.170	0.186	-	-	0	0	-	3.579	3.324	3.637	-	-	0	-	0.00%
2013-08-09	0	0.183	0.175	0.188	-	-	0	0	-	3.579	3.422	3.676	-	-	0	-	0.00%
2013-08-08	0	0.183	0.177	0.183	-	-	0	0	-	3.579	3.461	3.579	-	-	0	-	-0.54%
2013-08-07	0	0.184	0.170	0.184	-	-	0	0	-	3.598	3.324	3.598	-	-	0	-	-0.54%
2013-08-06	0	0.185	0.176	0.185	0.180	0.185	220,000	40,490	0.1840	3.618	3.442	3.618	3.520	3.618	11,250	3.5991	-0.54%
2013-08-05	0	0.186	0.180	0.189	0.180	0.190	238,000	44,035	0.1850	3.637	3.520	3.696	3.520	3.716	12,170	3.6182	-1.59%
2013-08-02	0	0.189	0.181	0.189	0.178	0.194	924,600	171,492	0.1855	3.696	3.540	3.696	3.481	3.794	47,281	3.6271	0.53%
2013-08-01	0	0.188	0.184	0.188	0.181	0.189	1,170,000	215,290	0.1840	3.676	3.598	3.676	3.540	3.696	59,830	3.5984	2.17%
2013-07-31	0	0.184	0.185	0.188	0.170	0.188	2,483,000	451,705	0.1819	3.598	3.618	3.676	3.324	3.676	126,972	3.5575	4.55%
2013-07-30	0	0.176	0.176	0.179	0.170	0.185	4,200,000	751,180	0.1789	3.442	3.442	3.500	3.324	3.618	214,773	3.4976	2.33%
2013-07-29	0	0.172	0.170	0.172	0.165	0.172	1,393,200	235,552	0.1691	3.364	3.324	3.364	3.227	3.364	71,243	3.3063	0.58%
2013-07-26	0	0.171	0.167	0.172	0.167	0.171	590,000	99,900	0.1693	3.344	3.266	3.364	3.266	3.344	30,170	3.3112	0.59%
2013-07-25	0	0.170	0.168	0.172	0.160	0.200	3,873,000	659,236	0.1702	3.324	3.285	3.364	3.129	3.911	198,051	3.3286	1.19%
2013-07-24	0	0.168	0.168	0.169	0.158	0.171	1,010,000	165,970	0.1643	3.285	3.285	3.305	3.090	3.344	51,648	3.2135	-1.18%
2013-07-23	0	0.170	0.163	0.170	0.158	0.190	3,929,000	663,419	0.1689	3.324	3.188	3.324	3.090	3.716	200,915	3.3020	8.97%
2013-07-22	0	0.156	0.156	0.159	0.153	0.159	500,000	77,990	0.1560	3.051	3.051	3.109	2.992	3.109	25,568	3.0503	1.30%
2013-07-19	0	0.154	0.154	0.159	0.154	0.154	100,000	15,400	0.1540	3.012	3.012	3.109	3.012	3.012	5,114	3.0116	-3.14%
2013-07-18	0	0.159	0.156	0.160	0.143	0.160	994,000	156,464	0.1574	3.109	3.051	3.129	2.796	3.129	50,830	3.0782	9.66%
2013-07-17	0	0.145	0.145	0.156	-	-	100,000	15,550	0.1555	2.836	2.836	3.051	-	-	5,114	3.0409	0.69%
2013-07-16	0	0.144	0.143	0.158	0.143	0.145	139,400	20,079	0.1440	2.816	2.796	3.090	2.796	2.836	7,128	2.8168	-0.69%
2013-07-15	0	0.145	0.145	0.159	0.144	0.145	225,000	32,600	0.1449	2.836	2.836	3.109	2.816	2.836	11,506	2.8334	-12.12%
2013-07-12	0	0.165	0.148	0.165	-	-	0	0	-	3.227	2.894	3.227	-	-	0	-	0.00%
2013-07-11	0	0.165	0.160	0.165	0.143	0.165	601,400	86,694	0.1442	3.227	3.129	3.227	2.796	3.227	30,753	2.8190	-0.60%
2013-07-10	0	0.166	0.146	0.170	-	-	0	0	-	3.246	2.855	3.324	-	-	0	-	0.00%
2013-07-09	0	0.166	0.166	0.170	0.157	0.157	25,000	3,890	0.1556	3.246	3.246	3.324	3.070	3.070	1,278	3.0428	-2.35%
2013-07-08	0	0.170	0.145	0.170	-	-	0	0	-	3.324	2.836	3.324	-	-	0	-	0.00%
2013-07-05	0	0.170	0.155	0.170	0.170	0.170	70,000	11,900	0.1700	3.324	3.031	3.324	3.324	3.324	3,580	3.3244	0.00%
2013-07-04	0	0.170	0.157	0.170	0.170	0.170	181,500	30,817	0.1698	3.324	3.070	3.324	3.324	3.324	9,281	3.3204	2.41%
2013-07-03	0	0.166	0.166	0.178	0.155	0.158	68,800	10,680	0.1552	3.246	3.246	3.481	3.031	3.090	3,518	3.0357	-2.35%
2013-07-02	0	0.170	0.162	0.175	0.170	0.170	207,000	35,071	0.1694	3.324	3.168	3.422	3.324	3.324	10,585	3.3132	0.59%
2013-06-28	0	0.169	0.169	0.180	0.167	0.167	20,000	3,340	0.1670	3.305	3.305	3.520	3.266	3.266	1,023	3.2658	-6.11%
2013-06-27	0	0.180	0.166	0.182	-	-	0	0	-	3.520	3.246	3.559	-	-	0	-	0.00%
2013-06-26	0	0.180	0.180	0.182	0.171	0.171	78,314	13,391	0.1710	3.520	3.520	3.559	3.344	3.344	4,005	3.3438	5.26%
2013-06-25	0	0.171	0.171	0.183	0.170	0.171	95,000	16,125	0.1697	3.344	3.344	3.579	3.324	3.344	4,858	3.3193	-5.00%
2013-06-24	0	0.180	0.180	0.186	0.180	0.180	340,000	61,200	0.1800	3.520	3.520	3.637	3.520	3.520	17,386	3.5200	-4.76%
2013-06-21	0	0.189	0.185	0.189	-	-	0	0	-	3.696	3.618	3.696	-	-	0	-	-0.53%
2013-06-20	0	0.190	0.190	0.199	0.186	0.190	110,000	20,660	0.1878	3.716	3.716	3.892	3.637	3.716	5,625	3.6729	2.15%
2013-06-19	0	0.186	0.185	0.200	-	-	0	0	-	3.637	3.618	3.911	-	-	0	-	0.00%
2013-06-18	0	0.186	0.185	0.200	-	-	0	0	-	3.637	3.618	3.911	-	-	0	-	0.00%
2013-06-17	0	0.186	0.186	0.198	-	-	0	0	-	3.637	3.637	3.872	-	-	0	-	0.54%
2013-06-14	0	0.185	0.185	0.200	0.183	0.184	40,000	7,330	0.1833	3.618	3.618	3.911	3.579	3.598	2,045	3.5836	-0.54%
2013-06-13	0	0.186	0.186	0.194	0.180	0.186	120,000	22,200	0.1850	3.637	3.637	3.794	3.520	3.637	6,136	3.6178	-4.62%
2013-06-11	0	0.195	0.188	0.198	-	-	0	0	-	3.813	3.676	3.872	-	-	0	-	0.00%
2013-06-10	0	0.195	0.195	0.198	0.195	0.195	250,200	48,587	0.1942	3.813	3.813	3.872	3.813	3.813	12,794	3.7975	-1.52%
2013-06-07	0	0.198	0.190	0.199	-	-	0	0	-	3.872	3.716	3.892	-	-	0	-	0.00%
2013-06-06	0	0.198	0.192	0.199	-	-	0	0	-	3.872	3.755	3.892	-	-	0	-	0.00%
2013-06-05	0	0.198	0.193	0.205	0.192	0.198	393,000	75,575	0.1923	3.872	3.774	4.009	3.755	3.872	20,097	3.7606	3.12%
2013-06-04	0	0.192	0.182	0.198	0.192	0.196	40,200	7,767	0.1932	3.755	3.559	3.872	3.755	3.833	2,056	3.7783	-4.48%
2013-06-03	0	0.201	0.200	0.201	0.199	0.204	1,406,400	281,540	0.2002	3.931	3.911	3.931	3.892	3.989	71,918	3.9147	1.52%
2013-05-31	0	0.198	0.193	0.198	0.198	0.198	50,000	9,900	0.1980	3.872	3.774	3.872	3.872	3.872	2,557	3.8720	-0.50%
2013-05-30	0	0.199	0.198	0.200	0.199	0.200	300,000	59,635	0.1988	3.892	3.872	3.911	3.892	3.911	15,341	3.8873	-1.49%
2013-05-29	0	0.202	0.198	0.202	0.194	0.202	2,110,000	418,370	0.1983	3.950	3.872	3.950	3.794	3.950	107,898	3.8775	4.12%
2013-05-28	0	0.194	0.190	0.195	0.190	0.194	1,530,000	296,220	0.1936	3.794	3.716	3.813	3.716	3.794	78,239	3.7861	-1.02%
2013-05-27	0	0.196	0.190	0.196	-	-	0	0	-	3.833	3.716	3.833	-	-	0	-	0.00%
2013-05-24	0	0.196	0.187	0.196	0.187	0.196	64,000	12,014	0.1877	3.833	3.657	3.833	3.657	3.833	3,273	3.6709	1.55%
2013-05-23	0	0.193	0.185	0.194	0.186	0.193	32,000	5,938	0.1856	3.774	3.618	3.794	3.637	3.774	1,636	3.6288	-0.52%
2013-05-22	0	0.194	0.189	0.197	0.189	0.194	470,000	89,100	0.1896	3.794	3.696	3.852	3.696	3.794	24,034	3.7072	-2.51%
2013-05-21	0	0.199	0.191	0.199	0.192	0.199	47,000	9,017	0.1919	3.892	3.735	3.892	3.755	3.892	2,403	3.7518	-0.50%
2013-05-20	0	0.200	0.197	0.200	0.195	0.200	404,200	78,909	0.1952	3.911	3.852	3.911	3.813	3.911	20,669	3.8177	-1.96%
2013-05-16	0	0.204	0.195	0.204	0.198	0.204	177,600	34,871	0.1963	3.989	3.813	3.989	3.872	3.989	9,082	3.8396	-0.49%
2013-05-15	0	0.205	0.204	0.208	0.205	0.205	186,200	37,992	0.2040	4.009	3.989	4.068	4.009	4.009	9,522	3.9901	-1.44%
2013-05-14	0	0.208	0.202	0.212	0.203	0.208	448,000	92,240	0.2059	4.068	3.950	4.146	3.970	4.068	22,909	4.0263	1.46%
2013-05-13	0	0.205	0.199	0.205	0.198	0.215	405,400	82,179	0.2027	4.009	3.892	4.009	3.872	4.204	20,731	3.9641	5.13%
2013-05-10	0	0.195	0.195	0.219	0.185	0.195	635,286	119,263	0.1877	3.813	3.813	4.283	3.618	3.813	32,486	3.6712	2.63%
2013-05-09	0	0.190	0.190	0.199	0.189	0.189	20,000	3,780	0.1890	3.716	3.716	3.892	3.696	3.696	1,023	3.6960	-2.56%
2013-05-08	0	0.195	0.190	0.195	0.190	0.195	271,000	52,080	0.1922	3.813	3.716	3.813	3.716	3.813	13,858	3.7581	2.63%
2013-05-07	0	0.190	0.184	0.195	-	-	0	0	-	3.716	3.598	3.813	-	-	0	-	0.00%
2013-05-06	0	0.190	0.187	0.190	0.190	0.200	200,000	39,320	0.1966	3.716	3.657	3.716	3.716	3.911	10,227	3.8446	-1.55%
2013-05-03	0	0.193	0.186	0.195	-	-	0	0	-	3.774	3.637	3.813	-	-	0	-	0.00%
2013-05-02	0	0.193	0.185	0.195	-	-	0	0	-	3.774	3.618	3.813	-	-	0	-	0.00%
2013-04-30	0	0.193	0.186	0.193	0.185	0.195	443,000	84,308	0.1903	3.774	3.637	3.774	3.618	3.813	22,653	3.7216	-1.03%
2013-04-29	0	0.195	0.195	0.207	0.180	0.195	184,600	33,349	0.1807	3.813	3.813	4.048	3.520	3.813	9,440	3.5328	7.14%
2013-04-26	0	0.182	0.176	0.190	-	-	0	0	-	3.559	3.442	3.716	-	-	0	-	0.00%
2013-04-25	0	0.182	0.182	0.192	0.182	0.182	171,800	31,025	0.1806	3.559	3.559	3.755	3.559	3.559	8,785	3.5315	-2.15%
2013-04-24	0	0.186	0.186	0.192	0.186	0.187	43,000	7,904	0.1838	3.637	3.637	3.755	3.637	3.657	2,199	3.5946	0.00%
2013-04-23	0	0.186	0.185	0.200	0.186	0.186	30,400	5,562	0.1830	3.637	3.618	3.911	3.637	3.637	1,555	3.5779	-1.59%
2013-04-22	0	0.189	0.189	0.198	0.188	0.188	150,000	28,200	0.1880	3.696	3.696	3.872	3.676	3.676	7,670	3.6764	-4.55%
2013-04-19	0	0.198	0.191	0.198	0.198	0.200	50,000	9,950	0.1990	3.872	3.735	3.872	3.872	3.911	2,557	3.8916	2.59%
2013-04-18	0	0.193	0.187	0.193	0.193	0.193	60,000	11,580	0.1930	3.774	3.657	3.774	3.774	3.774	3,068	3.7742	4.32%
2013-04-17	0	0.185	0.184	0.187	0.180	0.185	180,000	33,053	0.1836	3.618	3.598	3.657	3.520	3.618	9,205	3.5909	0.00%
2013-04-16	0	0.185	0.185	0.189	0.181	0.181	24,000	4,260	0.1775	3.618	3.618	3.696	3.540	3.540	1,227	3.4711	-1.60%
2013-04-15	0	0.188	0.185	0.192	0.188	0.192	250,000	47,250	0.1890	3.676	3.618	3.755	3.676	3.755	12,784	3.6960	1.08%
2013-04-12	0	0.186	0.185	0.192	0.185	0.200	852,000	161,184	0.1892	3.637	3.618	3.755	3.618	3.911	43,568	3.6996	-11.43%
2013-04-11	0	0.210	0.210	0.215	0.210	0.210	1,600	336	0.2100	4.107	4.107	4.204	4.107	4.107	82	4.1067	-2.33%
2013-04-10	0	0.215	0.215	0.218	0.215	0.221	127,800	27,588	0.2159	4.204	4.204	4.263	4.204	4.322	6,535	4.2214	-6.93%
2013-04-09	0	0.231	0.220	0.240	0.231	0.243	205,400	49,784	0.2424	4.517	4.302	4.693	4.517	4.752	10,503	4.7398	-3.75%
2013-04-08	0	0.240	0.220	-	0.220	0.240	7,000	1,598	0.2283	4.693	4.302	-	4.302	4.693	358	4.4643	5.26%
2013-04-05	0	0.228	0.220	0.229	0.210	0.230	359,200	78,263	0.2179	4.459	4.302	4.478	4.107	4.498	18,368	4.2608	3.64%
2013-04-03	0	0.220	0.210	0.220	0.210	0.223	24,800	5,442	0.2194	4.302	4.107	4.302	4.107	4.361	1,268	4.2912	-0.90%
2013-04-02	0	0.222	0.220	0.230	0.220	0.225	1,096,200	243,143	0.2218	4.341	4.302	4.498	4.302	4.400	56,056	4.3375	-7.11%
2013-03-28	0	0.239	0.239	0.242	0.205	0.240	1,013,000	227,691	0.2248	4.674	4.674	4.732	4.009	4.693	51,801	4.3955	19.50%
2013-03-27	0	0.200	0.199	0.210	0.200	0.201	303,800	61,013	0.2008	3.911	3.892	4.107	3.911	3.931	15,535	3.9274	-0.50%
2013-03-26	0	0.201	0.202	0.207	0.199	0.210	185,400	37,194	0.2006	3.931	3.950	4.048	3.892	4.107	9,481	3.9231	0.50%
2013-03-25	0	0.020	0.019	0.020	0.020	0.024	14,800,000	324,874	0.0220	3.911	3.716	3.911	3.911	4.693	75,682	4.2926	-16.67%
2013-03-22	0	0.024	0.023	0.024	0.023	0.024	2,226,000	52,160	0.0234	4.693	4.498	4.693	4.498	4.693	11,383	4.5823	0.00%
2013-03-21	0	0.024	0.024	0.025	0.024	0.025	4,333,400	108,293	0.0250	4.693	4.693	4.889	4.693	4.889	22,159	4.8870	-4.00%
2013-03-20	0	0.025	0.023	0.025	0.023	0.025	5,694,000	136,190	0.0239	4.889	4.498	4.889	4.498	4.889	29,117	4.6773	4.17%
2013-03-19	0	0.024	0.023	0.024	0.023	0.024	58,000	1,336	0.0230	4.693	4.498	4.693	4.498	4.693	297	4.5045	4.35%
2013-03-18	0	0.023	0.023	0.024	0.023	0.024	1,220,000	28,560	0.0234	4.498	4.498	4.693	4.498	4.693	6,239	4.5779	-4.17%
2013-03-15	0	0.024	0.023	0.024	0.023	0.025	4,194,000	100,566	0.0240	4.693	4.498	4.693	4.498	4.889	21,447	4.6891	-4.00%
2013-03-14	0	0.025	0.024	0.026	0.023	0.025	600,000	14,700	0.0245	4.889	4.693	5.084	4.498	4.889	3,068	4.7911	0.00%
2013-03-13	0	0.025	0.024	0.026	0.024	0.025	3,140,000	78,316	0.0249	4.889	4.693	5.084	4.693	4.889	16,057	4.8774	4.17%
2013-03-12	0	0.024	0.024	0.025	0.024	0.025	2,500,000	61,500	0.0246	4.693	4.693	4.889	4.693	4.889	12,784	4.8107	-7.69%
2013-03-11	0	0.026	0.024	0.026	0.024	0.026	1,146,000	28,044	0.0245	5.084	4.693	5.084	4.693	5.084	5,860	4.7855	4.00%
2013-03-08	0	0.025	0.024	0.025	0.023	0.025	2,594,000	62,634	0.0241	4.889	4.693	4.889	4.498	4.889	13,265	4.7218	4.17%
2013-03-07	0	0.024	0.023	0.024	0.024	0.026	4,104,000	101,572	0.0247	4.693	4.498	4.693	4.693	5.084	20,986	4.8399	0.00%
2013-03-06	0	0.024	0.024	0.025	0.024	0.025	144,000	3,460	0.0240	4.693	4.693	4.889	4.693	4.889	736	4.6988	-4.00%
2013-03-05	0	0.025	0.024	0.025	0.023	0.025	2,528,000	59,630	0.0236	4.889	4.693	4.889	4.498	4.889	12,927	4.6127	4.17%
2013-03-04	0	0.024	0.023	0.024	0.023	0.025	4,512,000	105,928	0.0235	4.693	4.498	4.693	4.498	4.889	23,073	4.5910	-4.00%
2013-03-01	0	0.025	0.024	0.025	0.023	0.027	15,966,000	392,952	0.0246	4.889	4.693	4.889	4.498	5.280	81,644	4.8130	8.70%
2013-02-28	0	0.023	0.023	0.024	0.022	0.023	3,956,000	89,176	0.0225	4.498	4.498	4.693	4.302	4.498	20,230	4.4082	0.00%
2013-02-27	0	0.023	0.022	0.023	0.022	0.023	2,000,000	44,002	0.0220	4.498	4.302	4.498	4.302	4.498	10,227	4.3024	0.00%
2013-02-26	0	0.023	0.022	0.023	0.022	0.023	824,000	18,950	0.0230	4.498	4.302	4.498	4.302	4.498	4,214	4.4973	-4.17%
2013-02-25	0	0.024	0.023	0.024	0.023	0.025	6,944,000	164,672	0.0237	4.693	4.498	4.693	4.498	4.889	35,509	4.6375	0.00%
2013-02-22	0	0.024	0.024	0.027	0.023	0.025	3,776,000	92,424	0.0245	4.693	4.693	5.280	4.498	4.889	19,309	4.7866	0.00%
2013-02-21	0	0.024	0.024	0.025	0.023	0.024	8,050,000	190,592	0.0237	4.693	4.693	4.889	4.498	4.693	41,165	4.6300	0.00%
2013-02-20	0	0.024	0.023	0.024	0.023	0.024	2,152,000	50,498	0.0235	4.693	4.498	4.693	4.498	4.693	11,005	4.5888	4.35%
2013-02-19	0	0.023	0.023	0.024	0.023	0.024	7,630,000	182,280	0.0239	4.498	4.498	4.693	4.498	4.693	39,017	4.6718	0.00%
2013-02-18	0	0.023	0.023	0.025	0.022	0.024	13,390,000	307,066	0.0229	4.498	4.498	4.889	4.302	4.693	68,472	4.4846	-4.17%
2013-02-15	0	0.024	0.023	0.024	0.022	0.024	4,232,000	96,882	0.0229	4.693	4.498	4.693	4.302	4.693	21,641	4.4768	0.00%
2013-02-14	0	0.024	0.022	0.024	0.022	0.024	130,000	2,914	0.0224	4.693	4.302	4.693	4.302	4.693	665	4.3835	4.35%
2013-02-08	0	0.023	0.022	0.023	0.022	0.024	3,096,000	70,712	0.0228	4.498	4.302	4.498	4.302	4.693	15,832	4.4664	0.00%
2013-02-07	0	0.023	0.023	0.024	0.022	0.024	9,950,000	227,858	0.0229	4.498	4.498	4.693	4.302	4.693	50,881	4.4783	-4.17%
2013-02-06	0	0.024	0.023	0.025	0.022	0.027	59,504,000	1,457,116	0.0245	4.693	4.498	4.889	4.302	5.280	304,282	4.7887	-25.00%
2013-02-05	1	-	-	-	-	-	0	0	-	6.258	-	-	-	-	0	-	0.00%
2013-02-04	0	0.032	0.030	0.031	0.030	0.033	5,758,000	182,484	0.0317	6.258	5.867	6.062	5.867	6.453	29,444	6.1976	-3.03%
2013-02-01	0	0.033	0.032	0.033	0.032	0.035	5,764,000	193,212	0.0335	6.453	6.258	6.453	6.258	6.844	29,475	6.5551	-2.94%
2013-01-31	0	0.034	0.033	0.035	0.029	0.037	31,898,000	1,080,472	0.0339	6.649	6.453	6.844	5.671	7.236	163,115	6.6240	13.33%
2013-01-30	0	0.030	0.030	0.031	0.028	0.030	4,360,000	125,710	0.0288	5.867	5.867	6.062	5.476	5.867	22,295	5.6384	0.00%
2013-01-29	0	0.030	0.028	0.030	0.028	0.030	3,542,000	102,390	0.0289	5.867	5.476	5.867	5.476	5.867	18,113	5.6530	0.00%
2013-01-28	0	0.030	0.029	0.030	0.029	0.030	490,000	14,252	0.0291	5.867	5.671	5.867	5.671	5.867	2,506	5.6879	3.45%
2013-01-25	0	0.029	0.028	0.029	0.028	0.030	2,734,000	79,384	0.0290	5.671	5.476	5.671	5.476	5.867	13,981	5.6781	-3.33%
2013-01-24	0	0.030	0.029	0.030	0.029	0.030	5,434,000	158,972	0.0293	5.867	5.671	5.867	5.671	5.867	27,788	5.7210	-3.23%
2013-01-23	0	0.031	0.030	0.031	0.030	0.034	25,986,000	823,040	0.0317	6.062	5.867	6.062	5.867	6.649	132,883	6.1937	0.00%
2013-01-22	0	0.031	0.030	0.031	0.028	0.038	27,368,000	871,922	0.0319	6.062	5.867	6.062	5.476	7.431	139,950	6.2302	6.90%
2013-01-21	0	0.029	0.028	0.029	0.028	0.029	228,000	6,586	0.0289	5.671	5.476	5.671	5.476	5.671	1,166	5.6488	3.57%
2013-01-18	0	0.028	0.027	0.028	0.026	0.028	12,000	316	0.0263	5.476	5.280	5.476	5.084	5.476	61	5.1496	3.70%
2013-01-17	0	0.027	0.027	0.028	0.026	0.029	1,238,000	32,932	0.0266	5.280	5.280	5.476	5.084	5.671	6,331	5.2020	-3.57%
2013-01-16	0	0.028	0.027	0.028	0.027	0.029	1,504,000	42,114	0.0280	5.476	5.280	5.476	5.280	5.671	7,691	5.4758	3.70%
2013-01-15	0	0.027	0.027	0.028	0.027	0.028	6,296,000	170,694	0.0271	5.280	5.280	5.476	5.280	5.476	32,195	5.3018	-6.90%
2013-01-14	0	0.029	0.028	0.029	0.028	0.029	15,348,000	432,658	0.0282	5.671	5.476	5.671	5.476	5.671	78,484	5.5127	0.00%
2013-01-11	0	0.029	0.028	0.029	0.028	0.030	7,502,000	217,190	0.0290	5.671	5.476	5.671	5.476	5.867	38,363	5.6615	0.00%
2013-01-10	0	0.029	0.029	0.030	0.026	0.030	14,464,000	405,806	0.0281	5.671	5.671	5.867	5.084	5.867	73,964	5.4866	11.54%
2013-01-09	0	0.026	0.025	0.026	0.025	0.026	1,202,499	30,564	0.0254	5.084	4.889	5.084	4.889	5.084	6,149	4.9704	0.00%
2013-01-08	0	0.026	0.025	0.026	0.026	0.027	3,560,000	93,460	0.0263	5.084	4.889	5.084	5.084	5.280	18,205	5.1339	0.00%
2013-01-07	0	0.026	0.025	0.026	0.025	0.026	4,836,000	121,150	0.0251	5.084	4.889	5.084	4.889	5.084	24,730	4.8990	4.00%
2013-01-04	0	0.025	0.025	0.026	0.022	0.025	12,608,000	298,684	0.0237	4.889	4.889	5.084	4.302	4.889	64,473	4.6327	-3.85%
2013-01-03	0	0.026	0.026	0.027	0.025	0.027	10,994,000	277,850	0.0253	5.084	5.084	5.280	4.889	5.280	56,219	4.9423	0.00%
2013-01-02	0	0.026	0.026	0.028	0.025	0.028	3,164,000	82,402	0.0260	5.084	5.084	5.476	4.889	5.476	16,180	5.0930	-3.70%
2012-12-31	0	0.027	0.027	0.029	0.027	0.027	80,000	2,160	0.0270	5.280	5.280	5.671	5.280	5.280	409	5.2800	0.00%
2012-12-28	0	0.027	0.027	0.029	0.027	0.028	1,982,000	53,516	0.0270	5.280	5.280	5.671	5.280	5.476	10,135	5.2802	0.00%
2012-12-27	0	0.027	0.026	0.027	0.027	0.027	1,000,000	27,000	0.0270	5.280	5.084	5.280	5.280	5.280	5,114	5.2800	0.00%
2012-12-24	0	0.027	0.026	0.029	-	-	0	0	-	5.280	5.084	5.671	-	-	0	-	0.00%
2012-12-21	0	0.027	0.027	0.028	0.026	0.028	3,760,000	100,306	0.0267	5.280	5.280	5.476	5.084	5.476	19,227	5.2169	3.85%
2012-12-20	0	0.026	0.025	0.026	0.025	0.026	3,888,000	99,700	0.0256	5.084	4.889	5.084	4.889	5.084	19,882	5.0146	0.00%
2012-12-19	0	0.026	0.025	0.026	0.026	0.026	300,000	7,800	0.0260	5.084	4.889	5.084	5.084	5.084	1,534	5.0844	0.00%
2012-12-18	0	0.026	0.025	0.027	-	-	0	0	-	5.084	4.889	5.280	-	-	0	-	0.00%
2012-12-17	0	0.026	0.025	0.026	0.026	0.027	202,000	5,254	0.0260	5.084	4.889	5.084	5.084	5.280	1,033	5.0864	0.00%
2012-12-14	0	0.026	0.025	0.027	0.025	0.028	12,532,000	330,936	0.0264	5.084	4.889	5.280	4.889	5.476	64,084	5.1641	-10.34%
2012-12-13	0	0.029	0.028	0.029	-	-	0	0	-	5.671	5.476	5.671	-	-	0	-	0.00%
2012-12-12	0	0.029	0.028	0.029	0.028	0.029	1,290,000	37,220	0.0289	5.671	5.476	5.671	5.476	5.671	6,597	5.6423	-3.33%
2012-12-11	0	0.030	0.028	0.030	-	-	0	0	-	5.867	5.476	5.867	-	-	0	-	0.00%
2012-12-10	0	0.030	0.028	0.030	0.028	0.030	1,506,000	42,178	0.0280	5.867	5.476	5.867	5.476	5.867	7,701	5.4769	0.00%
2012-12-07	0	0.030	0.029	0.030	0.028	0.030	502,000	14,160	0.0282	5.867	5.671	5.867	5.476	5.867	2,567	5.5161	3.45%
2012-12-06	0	0.029	0.029	0.030	0.028	0.028	300,000	8,400	0.0280	5.671	5.671	5.867	5.476	5.476	1,534	5.4756	0.00%
2012-12-05	0	0.029	0.029	0.030	0.028	0.028	250,000	7,000	0.0280	5.671	5.671	5.867	5.476	5.476	1,278	5.4756	0.00%
2012-12-04	0	0.029	0.029	0.030	0.029	0.029	642,000	18,618	0.0290	5.671	5.671	5.867	5.671	5.671	3,283	5.6711	0.00%
2012-12-03	0	0.029	0.027	0.029	0.028	0.029	404,000	11,314	0.0280	5.671	5.280	5.671	5.476	5.671	2,066	5.4765	7.41%
2012-11-30	0	0.027	0.027	0.029	0.027	0.027	200,000	5,400	0.0270	5.280	5.280	5.671	5.280	5.280	1,023	5.2800	-6.90%
2012-11-29	0	0.029	0.028	0.029	0.027	0.029	262,000	7,278	0.0278	5.671	5.476	5.671	5.280	5.671	1,340	5.4323	0.00%
2012-11-28	0	0.029	0.028	0.029	0.027	0.029	340,000	9,744	0.0287	5.671	5.476	5.671	5.280	5.671	1,739	5.6044	0.00%
2012-11-27	0	0.029	0.029	0.030	0.027	0.027	6,000	170	0.0283	5.671	5.671	5.867	5.280	5.280	31	5.5407	3.57%
2012-11-26	0	0.028	0.028	0.029	0.026	0.026	152,000	3,958	0.0260	5.476	5.476	5.671	5.084	5.084	777	5.0922	-3.45%
2012-11-23	0	0.029	0.028	0.029	-	-	0	0	-	5.671	5.476	5.671	-	-	0	-	0.00%
2012-11-22	0	0.029	0.028	0.029	0.028	0.029	602,000	16,858	0.0280	5.671	5.476	5.671	5.476	5.671	3,078	5.4762	0.00%
2012-11-21	0	0.029	0.029	0.030	0.028	0.029	126,000	3,580	0.0284	5.671	5.671	5.867	5.476	5.671	644	5.5563	0.00%
2012-11-20	0	0.029	0.028	0.029	0.029	0.029	10,000	290	0.0290	5.671	5.476	5.671	5.671	5.671	51	5.6711	-3.33%
2012-11-19	0	0.030	0.028	0.031	-	-	0	0	-	5.867	5.476	6.062	-	-	0	-	0.00%
2012-11-16	0	0.030	0.028	0.030	-	-	0	0	-	5.867	5.476	5.867	-	-	0	-	0.00%
2012-11-15	0	0.030	0.028	0.030	-	-	0	0	-	5.867	5.476	5.867	-	-	0	-	0.00%
2012-11-14	0	0.030	0.028	0.030	0.029	0.030	3,432,000	99,532	0.0290	5.867	5.476	5.867	5.671	5.867	17,550	5.6713	7.14%
2012-11-13	0	0.028	0.028	0.029	0.028	0.030	264,000	7,696	0.0292	5.476	5.476	5.671	5.476	5.867	1,350	5.7007	-6.67%
2012-11-12	0	0.030	0.028	0.030	-	-	0	0	-	5.867	5.476	5.867	-	-	0	-	0.00%
2012-11-09	0	0.030	0.029	0.030	0.030	0.031	918,000	27,544	0.0300	5.867	5.671	5.867	5.867	6.062	4,694	5.8675	3.45%
2012-11-08	0	0.029	0.029	0.030	0.027	0.027	214,000	5,806	0.0271	5.671	5.671	5.867	5.280	5.280	1,094	5.3056	0.00%
2012-11-07	0	0.029	0.029	0.030	-	-	2,000	60	0.0300	5.671	5.671	5.867	-	-	10	5.8667	3.57%
2012-11-06	0	0.028	0.028	0.029	0.028	0.028	202,000	5,658	0.0280	5.476	5.476	5.671	5.476	5.476	1,033	5.4775	0.00%
2012-11-05	0	0.028	0.028	0.029	0.028	0.029	74,000	2,074	0.0280	5.476	5.476	5.671	5.476	5.671	378	5.4808	-3.45%
2012-11-02	0	0.029	0.028	0.029	0.029	0.029	30,000	870	0.0290	5.671	5.476	5.671	5.671	5.671	153	5.6711	-3.33%
2012-11-01	0	0.030	0.030	0.031	0.029	0.030	1,322,000	39,606	0.0300	5.867	5.867	6.062	5.671	5.867	6,760	5.8587	0.00%
2012-10-31	0	0.030	0.030	0.031	0.030	0.030	1,430,000	42,900	0.0300	5.867	5.867	6.062	5.867	5.867	7,313	5.8667	0.00%
2012-10-30	0	0.030	0.028	0.030	0.026	0.030	494,000	14,628	0.0296	5.867	5.476	5.867	5.084	5.867	2,526	5.7907	7.14%
2012-10-29	0	0.028	0.028	0.029	0.027	0.028	364,200	9,841	0.0270	5.476	5.476	5.671	5.280	5.476	1,862	5.2841	0.00%
2012-10-26	0	0.028	0.028	0.029	0.027	0.028	64,000	1,790	0.0280	5.476	5.476	5.671	5.280	5.476	327	5.4694	-3.45%
2012-10-25	0	0.029	0.028	0.029	0.029	0.029	76,000	2,204	0.0290	5.671	5.476	5.671	5.671	5.671	389	5.6711	0.00%
2012-10-24	0	0.029	0.029	0.030	0.028	0.029	600,000	17,300	0.0288	5.671	5.671	5.867	5.476	5.671	3,068	5.6385	3.57%
2012-10-22	0	0.028	0.028	0.030	0.028	0.029	1,060,000	30,260	0.0285	5.476	5.476	5.867	5.476	5.671	5,420	5.5826	-3.45%
2012-10-19	0	0.029	0.029	0.030	-	-	2,984,000	86,536	0.0290	5.671	5.671	5.867	-	-	15,259	5.6711	3.57%
2012-10-18	0	0.028	0.028	0.030	0.028	0.029	390,000	11,270	0.0289	5.476	5.476	5.867	5.476	5.671	1,994	5.6511	-3.45%
2012-10-17	0	0.029	0.028	0.029	0.029	0.030	694,000	20,430	0.0294	5.671	5.476	5.671	5.671	5.867	3,549	5.7568	-3.33%
2012-10-16	0	0.030	0.029	0.030	0.029	0.030	4,470,000	132,030	0.0295	5.867	5.671	5.867	5.671	5.867	22,858	5.7761	7.14%
2012-10-15	0	0.028	0.028	0.029	0.027	0.029	7,130,000	203,068	0.0285	5.476	5.476	5.671	5.280	5.671	36,460	5.5696	-3.45%
2012-10-12	0	0.029	0.029	0.030	0.028	0.030	26,382,000	746,540	0.0283	5.671	5.671	5.867	5.476	5.867	134,908	5.5337	-6.45%
2012-10-11	0	0.031	0.031	0.032	0.030	0.032	3,012,000	94,320	0.0313	6.062	6.062	6.258	5.867	6.258	15,402	6.1238	-3.13%
2012-10-10	0	0.032	0.031	0.032	0.030	0.033	1,770,000	54,008	0.0305	6.258	6.062	6.258	5.867	6.453	9,051	5.9670	3.23%
2012-10-09	0	0.031	0.030	0.032	-	-	0	0	-	6.062	5.867	6.258	-	-	0	-	0.00%
2012-10-08	0	0.031	0.031	0.032	0.031	0.032	1,746,000	54,226	0.0311	6.062	6.062	6.258	6.062	6.258	8,928	6.0734	-3.13%
2012-10-05	0	0.032	0.031	0.033	0.031	0.033	1,102,000	34,266	0.0311	6.258	6.062	6.453	6.062	6.453	5,635	6.0807	0.00%
2012-10-04	0	0.032	0.031	0.032	0.029	0.036	3,310,000	109,244	0.0330	6.258	6.062	6.258	5.671	7.040	16,926	6.4542	3.23%
2012-10-03	0	0.031	0.031	0.032	0.031	0.035	1,780,000	59,900	0.0337	6.062	6.062	6.258	6.062	6.844	9,102	6.5808	-11.43%
2012-09-28	0	0.035	0.032	0.035	0.028	0.037	17,314,000	592,868	0.0342	6.844	6.258	6.844	5.476	7.236	88,538	6.6962	12.90%
2012-09-27	0	0.031	0.030	0.031	0.027	0.032	2,858,000	84,992	0.0297	6.062	5.867	6.062	5.280	6.258	14,615	5.8155	3.33%
2012-09-26	0	0.030	0.028	0.030	0.028	0.030	3,238,000	92,178	0.0285	5.867	5.476	5.867	5.476	5.867	16,558	5.5670	3.45%
2012-09-25	0	0.029	0.029	0.030	0.027	0.030	570,000	17,030	0.0299	5.671	5.671	5.867	5.280	5.867	2,915	5.8427	7.41%
2012-09-24	0	0.027	0.027	0.029	0.025	0.027	138,000	3,516	0.0255	5.280	5.280	5.671	4.889	5.280	706	4.9824	-3.57%
2012-09-21	0	0.028	0.028	0.029	-	-	0	0	-	5.476	5.476	5.671	-	-	0	-	0.00%
2012-09-20	0	0.028	0.027	0.029	0.028	0.029	230,000	6,460	0.0281	5.476	5.280	5.671	5.476	5.671	1,176	5.4926	-6.67%
2012-09-19	0	0.030	0.029	0.032	0.029	0.030	388,000	11,600	0.0299	5.867	5.671	6.258	5.671	5.867	1,984	5.8465	0.00%
2012-09-18	0	0.030	0.028	0.030	0.030	0.031	890,000	26,800	0.0301	5.867	5.476	5.867	5.867	6.062	4,551	5.8886	3.45%
2012-09-17	0	0.029	0.028	0.031	0.029	0.035	3,486,000	111,704	0.0320	5.671	5.476	6.062	5.671	6.844	17,826	6.2663	3.57%
2012-09-14	0	0.028	0.028	0.031	0.027	0.030	644,000	17,980	0.0279	5.476	5.476	6.062	5.280	5.867	3,293	5.4598	-6.67%
2012-09-13	0	0.030	0.028	0.031	-	-	0	0	-	5.867	5.476	6.062	-	-	0	-	0.00%
2012-09-12	0	0.030	0.028	0.030	-	-	0	0	-	5.867	5.476	5.867	-	-	0	-	0.00%
2012-09-11	0	0.030	0.028	0.030	0.026	0.030	180,000	5,340	0.0297	5.867	5.476	5.867	5.084	5.867	920	5.8015	7.14%
2012-09-10	0	0.028	0.028	0.029	0.026	0.028	160,000	4,180	0.0261	5.476	5.476	5.671	5.084	5.476	818	5.1089	-6.67%
2012-09-07	0	0.030	0.030	0.031	0.029	0.029	1,900,000	55,100	0.0290	5.867	5.867	6.062	5.671	5.671	9,716	5.6711	0.00%
2012-09-06	0	0.030	0.029	0.031	0.027	0.031	3,980,000	117,236	0.0295	5.867	5.671	6.062	5.280	6.062	20,352	5.7603	11.11%
2012-09-05	0	0.027	0.025	0.029	-	-	20,000	540	0.0270	5.280	4.889	5.671	-	-	102	5.2800	0.00%
2012-09-04	0	0.027	0.027	0.029	0.025	0.030	102,000	3,042	0.0298	5.280	5.280	5.671	4.889	5.867	522	5.8322	-3.57%
2012-09-03	0	0.028	0.025	0.030	-	-	0	0	-	5.476	4.889	5.867	-	-	0	-	0.00%
2012-08-31	0	0.028	0.025	0.029	-	-	0	0	-	5.476	4.889	5.671	-	-	0	-	0.00%
2012-08-30	0	0.028	0.024	0.029	-	-	0	0	-	5.476	4.693	5.671	-	-	0	-	0.00%
2012-08-29	0	0.028	0.026	0.030	-	-	0	0	-	5.476	5.084	5.867	-	-	0	-	0.00%
2012-08-28	0	0.028	0.027	0.028	0.028	0.028	718,000	20,104	0.0280	5.476	5.280	5.476	5.476	5.476	3,672	5.4756	-3.45%
2012-08-27	0	0.029	0.029	0.030	0.026	0.028	1,230,000	34,370	0.0279	5.671	5.671	5.867	5.084	5.476	6,290	5.4644	3.57%
2012-08-24	0	0.028	0.028	0.031	0.025	0.031	1,160,000	31,044	0.0268	5.476	5.476	6.062	4.889	6.062	5,932	5.2335	-9.68%
2012-08-23	0	0.031	0.031	0.034	0.027	0.034	1,230,000	38,258	0.0311	6.062	6.062	6.649	5.280	6.649	6,290	6.0826	6.90%
2012-08-22	0	0.029	0.028	0.031	-	-	0	0	-	5.671	5.476	6.062	-	-	0	-	0.00%
2012-08-21	0	0.029	0.028	0.031	0.027	0.034	202,000	6,120	0.0303	5.671	5.476	6.062	5.280	6.649	1,033	5.9248	-9.38%
2012-08-20	0	0.032	0.030	0.034	0.032	0.032	36,000	1,152	0.0320	6.258	5.867	6.649	6.258	6.258	184	6.2578	6.67%
2012-08-17	0	0.030	0.028	0.031	-	-	0	0	-	5.867	5.476	6.062	-	-	0	-	0.00%
2012-08-16	0	0.030	0.030	0.031	0.030	0.030	16,000	480	0.0300	5.867	5.867	6.062	5.867	5.867	82	5.8667	0.00%
2012-08-15	0	0.030	0.030	0.032	0.028	0.032	2,152,000	64,220	0.0298	5.867	5.867	6.258	5.476	6.258	11,005	5.8358	-9.09%
2012-08-14	0	0.033	0.033	0.035	0.030	0.033	2,998,000	92,934	0.0310	6.453	6.453	6.844	5.867	6.453	15,331	6.0620	6.45%
2012-08-13	0	0.031	0.031	0.032	-	-	0	0	-	6.062	6.062	6.258	-	-	0	-	0.00%
2012-08-10	0	0.031	0.031	0.034	0.030	0.035	389,000	12,697	0.0326	6.062	6.062	6.649	5.867	6.844	1,989	6.3830	-6.06%
2012-08-09	0	0.033	0.030	0.033	0.033	0.033	2,000	66	0.0330	6.453	5.867	6.453	6.453	6.453	10	6.4533	6.45%
2012-08-08	0	0.031	0.030	0.033	0.030	0.032	2,010,000	62,330	0.0310	6.062	5.867	6.453	5.867	6.258	10,278	6.0642	-8.82%
2012-08-07	0	0.034	0.032	0.034	0.033	0.034	526,000	17,874	0.0340	6.649	6.258	6.649	6.453	6.649	2,690	6.6452	0.00%
2012-08-06	0	0.034	0.032	0.034	0.030	0.035	348,000	10,680	0.0307	6.649	6.258	6.649	5.867	6.844	1,780	6.0015	17.24%
2012-08-03	0	0.029	0.029	0.032	0.028	0.032	900,000	27,966	0.0311	5.671	5.671	6.258	5.476	6.258	4,602	6.0766	-9.38%
2012-08-02	0	0.032	0.032	0.035	0.032	0.032	200,000	6,400	0.0320	6.258	6.258	6.844	6.258	6.258	1,023	6.2578	-5.88%
2012-08-01	0	0.034	0.032	0.034	0.033	0.035	800,000	27,616	0.0345	6.649	6.258	6.649	6.453	6.844	4,091	6.7506	3.03%
2012-07-31	0	0.033	0.031	0.033	0.030	0.033	2,210,000	70,320	0.0318	6.453	6.062	6.453	5.867	6.453	11,301	6.2224	0.00%
2012-07-30	0	0.033	0.031	0.033	0.028	0.033	3,218,000	98,996	0.0308	6.453	6.062	6.453	5.476	6.453	16,456	6.0159	17.86%
2012-07-27	0	0.028	0.028	0.029	0.028	0.030	3,934,000	110,642	0.0281	5.476	5.476	5.671	5.476	5.867	20,117	5.4999	-6.67%
2012-07-26	0	0.030	0.028	0.030	0.026	0.030	4,626,000	134,844	0.0291	5.867	5.476	5.867	5.084	5.867	23,656	5.7003	7.14%
2012-07-25	0	0.028	0.028	0.030	0.026	0.028	10,098,000	269,722	0.0267	5.476	5.476	5.867	5.084	5.476	51,638	5.2234	7.69%
2012-07-24	0	0.026	0.026	0.027	-	-	0	0	-	5.084	5.084	5.280	-	-	0	-	0.00%
2012-07-23	0	0.026	0.025	0.028	0.025	0.026	2,078,000	53,978	0.0260	5.084	4.889	5.476	4.889	5.084	10,626	5.0797	0.00%
2012-07-20	0	0.026	0.026	0.027	0.025	0.025	30,000	750	0.0250	5.084	5.084	5.280	4.889	4.889	153	4.8889	-3.70%
2012-07-19	0	0.027	0.025	0.027	0.026	0.028	1,250,000	34,524	0.0276	5.280	4.889	5.280	5.084	5.476	6,392	5.4011	3.85%
2012-07-18	0	0.026	0.026	0.027	0.023	0.027	9,064,000	231,286	0.0255	5.084	5.084	5.280	4.498	5.280	46,350	4.9900	13.04%
2012-07-17	0	0.023	0.023	0.025	0.023	0.023	500,000	11,500	0.0230	4.498	4.498	4.889	4.498	4.498	2,557	4.4978	0.00%
2012-07-16	0	0.023	0.023	0.024	0.023	0.023	2,000	46	0.0230	4.498	4.498	4.693	4.498	4.498	10	4.4978	-8.00%
2012-07-13	0	0.025	0.023	0.025	0.025	0.025	24,000	600	0.0250	4.889	4.498	4.889	4.889	4.889	123	4.8889	4.17%
2012-07-12	0	0.024	0.022	0.025	-	-	0	0	-	4.693	4.302	4.889	-	-	0	-	0.00%
2012-07-11	0	0.024	0.023	0.026	0.022	0.026	1,720,000	39,662	0.0231	4.693	4.498	5.084	4.302	5.084	8,795	4.5094	-4.00%
2012-07-10	0	0.025	0.024	0.026	-	-	0	0	-	4.889	4.693	5.084	-	-	0	-	0.00%
2012-07-09	0	0.025	0.025	0.027	0.021	0.027	1,396,000	34,250	0.0245	4.889	4.889	5.280	4.107	5.280	7,139	4.7978	0.00%
2012-07-06	0	0.025	0.024	0.025	0.025	0.025	128,000	3,200	0.0250	4.889	4.693	4.889	4.889	4.889	655	4.8889	-3.85%
2012-07-05	0	0.026	0.026	0.027	0.021	0.025	122,000	2,842	0.0233	5.084	5.084	5.280	4.107	4.889	624	4.5555	13.04%
2012-07-04	0	0.023	0.022	0.023	0.022	0.023	3,304,000	75,706	0.0229	4.498	4.302	4.498	4.302	4.498	16,895	4.4809	0.00%
2012-07-03	0	0.023	0.023	0.024	0.023	0.025	1,352,000	33,098	0.0245	4.498	4.498	4.693	4.498	4.889	6,914	4.7874	0.00%
2012-06-29	0	0.023	0.021	0.024	0.022	0.025	92,000	2,206	0.0240	4.498	4.107	4.693	4.302	4.889	470	4.6891	-8.00%
2012-06-28	0	0.025	0.025	0.026	0.022	0.026	4,200,000	103,700	0.0247	4.889	4.889	5.084	4.302	5.084	21,477	4.8284	-3.85%
2012-06-27	0	0.026	0.025	0.026	0.026	0.026	1,694,000	43,044	0.0254	5.084	4.889	5.084	5.084	5.084	8,663	4.9690	-3.70%
2012-06-26	0	0.027	0.026	0.027	0.026	0.027	602,000	16,054	0.0267	5.280	5.084	5.280	5.084	5.280	3,078	5.2150	0.00%
2012-06-25	0	0.027	0.026	0.027	0.025	0.030	14,341,000	381,834	0.0266	5.280	5.084	5.280	4.889	5.867	73,335	5.2067	-12.90%
2012-06-22	0	0.031	0.030	0.031	0.028	0.033	3,232,000	96,950	0.0300	6.062	5.867	6.062	5.476	6.453	16,527	5.8661	0.00%
2012-06-21	0	0.031	0.031	0.034	0.030	0.034	188,000	5,648	0.0300	6.062	6.062	6.649	5.867	6.649	961	5.8750	-3.13%
2012-06-20	0	0.032	0.032	0.034	0.030	0.033	3,438,000	104,334	0.0303	6.258	6.258	6.649	5.867	6.453	17,581	5.9346	14.29%
2012-06-19	0	0.028	0.027	0.029	0.028	0.028	1,000,000	28,000	0.0280	5.476	5.280	5.671	5.476	5.476	5,114	5.4756	-3.45%
2012-06-18	0	0.029	0.028	0.029	0.028	0.029	202,000	5,658	0.0280	5.671	5.476	5.671	5.476	5.671	1,033	5.4775	-3.33%
2012-06-15	0	0.030	0.029	0.030	0.028	0.030	92,000	2,590	0.0282	5.867	5.671	5.867	5.476	5.867	470	5.5053	3.45%
2012-06-14	0	0.029	0.029	0.030	0.028	0.030	3,160,000	90,128	0.0285	5.671	5.671	5.867	5.476	5.867	16,159	5.5775	-6.45%
2012-06-13	0	0.031	0.029	0.031	0.029	0.031	104,000	3,188	0.0307	6.062	5.671	6.062	5.671	6.062	532	5.9945	-3.13%
2012-06-12	0	0.032	0.029	0.032	0.028	0.032	3,018,000	88,858	0.0294	6.258	5.671	6.258	5.476	6.258	15,433	5.7577	0.00%
2012-06-11	0	0.032	0.029	0.032	0.029	0.032	16,000	480	0.0300	6.258	5.671	6.258	5.671	6.258	82	5.8667	-3.03%
2012-06-08	0	0.033	0.029	0.033	-	-	0	0	-	6.453	5.671	6.453	-	-	0	-	0.00%
2012-06-07	0	0.033	0.032	0.033	0.032	0.033	4,000	130	0.0325	6.453	6.258	6.453	6.258	6.453	20	6.3556	6.45%
2012-06-06	0	0.031	0.030	0.031	0.028	0.031	662,000	19,224	0.0290	6.062	5.867	6.062	5.476	6.062	3,385	5.6788	-3.13%
2012-06-05	0	0.032	0.029	0.032	0.029	0.032	50,000	1,460	0.0292	6.258	5.671	6.258	5.671	6.258	256	5.7102	-3.03%
2012-06-04	0	0.033	0.029	0.033	0.029	0.033	8,050,000	258,832	0.0322	6.453	5.671	6.453	5.671	6.453	41,165	6.2877	-2.94%
2012-06-01	0	0.034	0.035	0.036	-	-	0	0	-	6.649	6.844	7.040	-	-	0	-	0.00%
2012-05-31	0	0.034	0.034	0.035	-	-	0	0	-	6.649	6.649	6.844	-	-	0	-	3.03%
2012-05-30	0	0.033	0.030	0.033	0.033	0.033	300,000	9,900	0.0330	6.453	5.867	6.453	6.453	6.453	1,534	6.4533	-5.71%
2012-05-29	0	0.035	0.034	0.035	0.033	0.037	8,900,000	327,110	0.0368	6.844	6.649	6.844	6.453	7.236	45,511	7.1874	6.06%
2012-05-28	0	0.033	0.030	0.033	0.031	0.033	4,856,000	152,872	0.0315	6.453	5.867	6.453	6.062	6.453	24,832	6.1563	10.00%
2012-05-25	0	0.030	0.030	0.031	0.030	0.031	1,458,000	44,862	0.0308	5.867	5.867	6.062	5.867	6.062	7,456	6.0172	-14.29%
2012-05-24	0	0.035	0.033	0.035	0.030	0.035	1,156,000	36,130	0.0313	6.844	6.453	6.844	5.867	6.844	5,911	6.1120	9.37%
2012-05-23	0	0.032	0.030	0.032	0.030	0.035	3,002,000	92,648	0.0309	6.258	5.867	6.258	5.867	6.844	15,351	6.0353	3.23%
2012-05-22	0	0.031	0.029	0.031	0.030	0.031	3,000,000	92,262	0.0308	6.062	5.671	6.062	5.867	6.062	15,341	6.0141	3.33%
2012-05-21	0	0.030	0.027	0.031	-	-	0	0	-	5.867	5.280	6.062	-	-	0	-	0.00%
2012-05-18	0	0.030	0.030	0.031	0.029	0.029	302,000	8,762	0.0290	5.867	5.867	6.062	5.671	5.671	1,544	5.6737	3.45%
2012-05-17	0	0.029	0.029	0.031	0.027	0.031	266,000	7,466	0.0281	5.671	5.671	6.062	5.280	6.062	1,360	5.4888	-3.33%
2012-05-16	0	0.030	0.029	0.030	0.029	0.030	4,740,000	137,462	0.0290	5.867	5.671	5.867	5.671	5.867	24,239	5.6712	-3.23%
2012-05-15	0	0.031	0.030	0.031	0.029	0.031	1,014,000	30,416	0.0300	6.062	5.867	6.062	5.671	6.062	5,185	5.8659	3.33%
2012-05-14	0	0.030	0.029	0.030	0.029	0.030	4,104,000	123,020	0.0300	5.867	5.671	5.867	5.671	5.867	20,986	5.8619	3.45%
2012-05-11	0	0.029	0.029	0.030	0.029	0.030	1,952,000	57,358	0.0294	5.671	5.671	5.867	5.671	5.867	9,982	5.7462	-6.45%
2012-05-10	0	0.031	0.029	0.031	0.030	0.032	9,880,000	301,988	0.0306	6.062	5.671	6.062	5.867	6.258	50,523	5.9773	3.33%
2012-05-09	0	0.030	0.029	0.031	0.030	0.030	2,100,000	63,000	0.0300	5.867	5.671	6.062	5.867	5.867	10,739	5.8667	-3.23%
2012-05-08	0	0.031	0.030	0.031	0.029	0.031	4,806,000	144,988	0.0302	6.062	5.867	6.062	5.671	6.062	24,576	5.8995	3.33%
2012-05-07	0	0.030	0.029	0.030	0.028	0.031	27,284,000	826,366	0.0303	5.867	5.671	5.867	5.476	6.062	139,520	5.9229	-9.09%
2012-05-04	0	0.033	0.031	0.033	0.031	0.033	346,000	11,344	0.0328	6.453	6.062	6.453	6.062	6.453	1,769	6.4115	-2.94%
2012-05-03	0	0.034	0.031	0.034	0.030	0.034	12,864,000	411,380	0.0320	6.649	6.062	6.649	5.867	6.649	65,782	6.2537	3.03%
2012-05-02	0	0.033	0.033	0.035	0.033	0.034	6,052,000	200,216	0.0331	6.453	6.453	6.844	6.453	6.649	30,948	6.4695	3.12%
2012-04-30	0	0.032	0.032	0.034	0.032	0.034	1,352,000	45,964	0.0340	6.258	6.258	6.649	6.258	6.649	6,914	6.6483	-5.88%
2012-04-27	0	0.034	0.034	0.036	0.034	0.034	1,096,000	37,264	0.0340	6.649	6.649	7.040	6.649	6.649	5,605	6.6489	0.00%
2012-04-26	0	0.034	0.033	0.034	0.033	0.034	202,000	6,668	0.0330	6.649	6.453	6.649	6.453	6.649	1,033	6.4553	0.00%
2012-04-25	0	0.034	0.033	0.034	0.031	0.038	1,058,000	36,026	0.0341	6.649	6.453	6.649	6.062	7.431	5,410	6.6589	3.03%
2012-04-24	0	0.033	0.033	0.034	0.032	0.034	134,000	4,312	0.0322	6.453	6.453	6.649	6.258	6.649	685	6.2928	-5.71%
2012-04-23	0	0.035	0.035	0.036	0.033	0.035	1,524,000	51,452	0.0338	6.844	6.844	7.040	6.453	6.844	7,793	6.6022	6.06%
2012-04-20	0	0.033	0.034	0.036	0.033	0.034	958,000	32,570	0.0340	6.453	6.649	7.040	6.453	6.649	4,899	6.6485	0.00%
2012-04-19	0	0.033	0.033	0.034	0.032	0.035	4,716,000	158,288	0.0336	6.453	6.453	6.649	6.258	6.844	24,116	6.5636	-5.71%
2012-04-18	0	0.035	0.034	0.036	0.033	0.035	3,656,000	124,204	0.0340	6.844	6.649	7.040	6.453	6.844	18,695	6.6435	2.94%
2012-04-17	0	0.034	0.032	0.034	0.032	0.036	2,718,000	90,084	0.0331	6.649	6.258	6.649	6.258	7.040	13,899	6.4814	0.00%
2012-04-16	0	0.034	0.032	0.034	0.031	0.036	9,656,000	320,256	0.0332	6.649	6.258	6.649	6.062	7.040	49,377	6.4859	-5.56%
2012-04-13	0	0.036	0.034	0.036	0.034	0.036	1,792,000	62,282	0.0348	7.040	6.649	7.040	6.649	7.040	9,164	6.7966	-2.70%
2012-04-12	0	0.037	0.035	0.037	0.035	0.037	2,888,000	103,480	0.0358	7.236	6.844	7.236	6.844	7.236	14,768	7.0070	2.78%
2012-04-11	0	0.036	0.035	0.036	0.034	0.036	822,000	27,952	0.0340	7.040	6.844	7.040	6.649	7.040	4,203	6.6498	0.00%
2012-04-10	0	0.036	0.034	0.036	0.034	0.036	3,662,000	128,336	0.0350	7.040	6.649	7.040	6.649	7.040	18,726	6.8533	2.86%
2012-04-05	0	0.035	0.035	0.036	0.033	0.036	2,018,000	67,498	0.0334	6.844	6.844	7.040	6.453	7.040	10,319	6.5409	-2.78%
2012-04-03	0	0.036	0.035	0.036	0.035	0.036	1,194,000	42,872	0.0359	7.040	6.844	7.040	6.844	7.040	6,106	7.0217	2.86%
2012-04-02	0	0.035	0.035	0.036	0.035	0.036	1,206,000	42,810	0.0355	6.844	6.844	7.040	6.844	7.040	6,167	6.9417	-2.78%
2012-03-30	0	0.036	0.036	0.037	0.036	0.036	4,900,000	176,400	0.0360	7.040	7.040	7.236	7.040	7.040	25,057	7.0400	-2.70%
2012-03-29	0	0.037	0.036	0.037	0.036	0.037	2,508,000	90,292	0.0360	7.236	7.040	7.236	7.040	7.236	12,825	7.0403	-2.63%
2012-03-28	0	0.038	0.036	0.038	0.036	0.038	1,102,000	39,676	0.0360	7.431	7.040	7.431	7.040	7.431	5,635	7.0407	2.70%
2012-03-27	0	0.037	0.036	0.037	0.036	0.037	3,700,000	134,708	0.0364	7.236	7.040	7.236	7.040	7.236	18,920	7.1197	-2.63%
2012-03-26	0	0.038	0.037	0.039	0.037	0.038	130,000	4,934	0.0380	7.431	7.236	7.627	7.236	7.431	665	7.4221	2.70%
2012-03-23	0	0.037	0.037	0.038	0.036	0.038	2,300,000	85,500	0.0372	7.236	7.236	7.431	7.040	7.431	11,761	7.2696	-7.50%
2012-03-22	0	0.040	0.037	0.040	0.037	0.040	2,148,000	83,860	0.0390	7.822	7.236	7.822	7.236	7.822	10,984	7.6347	2.56%
2012-03-21	0	0.039	0.036	0.039	0.035	0.039	10,440,000	380,724	0.0365	7.627	7.040	7.627	6.844	7.627	53,386	7.1315	5.41%
2012-03-20	0	0.037	0.036	0.037	0.036	0.037	60,000	2,170	0.0362	7.236	7.040	7.236	7.040	7.236	307	7.0726	0.00%
2012-03-19	0	0.037	0.036	0.037	0.035	0.040	10,940,000	402,048	0.0368	7.236	7.040	7.236	6.844	7.822	55,943	7.1867	-7.50%
2012-03-16	0	0.040	0.038	0.040	0.037	0.040	14,486,000	573,186	0.0396	7.822	7.431	7.822	7.236	7.822	74,076	7.7378	8.11%
2012-03-15	0	0.037	0.036	0.037	0.036	0.038	4,988,000	185,336	0.0372	7.236	7.040	7.236	7.040	7.431	25,507	7.2661	-2.63%
2012-03-14	0	0.038	0.037	0.038	0.036	0.040	7,552,000	283,136	0.0375	7.431	7.236	7.431	7.040	7.822	38,618	7.3317	0.00%
2012-03-13	0	0.038	0.036	0.038	0.037	0.038	7,366,000	273,636	0.0371	7.431	7.040	7.431	7.236	7.431	37,667	7.2646	2.70%
2012-03-12	0	0.037	0.037	0.038	0.037	0.039	1,880,000	69,760	0.0371	7.236	7.236	7.431	7.236	7.627	9,614	7.2564	-5.13%
2012-03-09	0	0.039	0.038	0.040	0.038	0.039	8,218,000	312,598	0.0380	7.627	7.431	7.822	7.431	7.627	42,024	7.4386	0.00%
2012-03-08	0	0.039	0.038	0.039	0.037	0.039	3,300,000	127,380	0.0386	7.627	7.431	7.627	7.236	7.627	16,875	7.5484	0.00%
2012-03-07	0	0.039	0.037	0.039	0.038	0.039	1,852,000	70,638	0.0381	7.627	7.236	7.627	7.431	7.627	9,470	7.4588	0.00%
2012-03-06	0	0.039	0.037	0.039	0.038	0.040	9,478,000	364,068	0.0384	7.627	7.236	7.627	7.431	7.822	48,467	7.5117	-2.50%
2012-03-05	0	0.040	0.038	0.039	0.038	0.041	15,158,000	599,476	0.0395	7.822	7.431	7.627	7.431	8.018	77,513	7.7339	-2.44%
2012-03-02	0	0.041	0.041	0.042	0.039	0.043	12,809,000	529,268	0.0413	8.018	8.018	8.213	7.627	8.409	65,501	8.0804	2.50%
2012-03-01	0	0.040	0.039	0.040	0.037	0.040	21,732,000	827,964	0.0381	7.822	7.627	7.822	7.236	7.822	111,130	7.4504	8.11%
2012-02-29	0	0.037	0.035	0.037	0.034	0.037	19,254,000	678,462	0.0352	7.236	6.844	7.236	6.649	7.236	98,458	6.8909	2.78%
2012-02-28	0	0.036	0.035	0.036	0.036	0.040	14,196,000	531,270	0.0374	7.040	6.844	7.040	7.040	7.822	72,593	7.3185	-7.69%
2012-02-27	0	0.039	0.039	0.040	0.039	0.042	22,864,000	926,186	0.0405	7.627	7.627	7.822	7.627	8.213	116,918	7.9217	-7.14%
2012-02-24	0	0.042	0.041	0.042	0.041	0.043	5,905,000	249,206	0.0422	8.213	8.018	8.213	8.018	8.409	30,196	8.2529	-2.33%
2012-02-23	0	0.043	0.042	0.043	0.042	0.045	13,758,000	593,644	0.0431	8.409	8.213	8.409	8.213	8.800	70,353	8.4380	-4.44%
2012-02-22	0	0.045	0.044	0.045	0.040	0.045	27,648,000	1,170,470	0.0423	8.800	8.604	8.800	7.822	8.800	141,382	8.2788	7.14%
2012-02-21	0	0.042	0.040	0.042	0.040	0.042	23,846,000	971,072	0.0407	8.213	7.822	8.213	7.822	8.213	121,940	7.9635	0.00%
2012-02-20	0	0.042	0.041	0.042	0.041	0.046	37,098,000	1,617,286	0.0436	8.213	8.018	8.213	8.018	8.996	189,706	8.5252	-6.67%
2012-02-17	0	0.045	0.044	0.045	0.037	0.047	204,914,667	8,819,313	0.0430	8.800	8.604	8.800	7.236	9.191	1,047,859	8.4165	18.42%
2012-02-16	0	0.038	0.037	0.038	0.037	0.038	24,246,000	919,338	0.0379	7.431	7.236	7.431	7.236	7.431	123,985	7.4149	0.00%
2012-02-15	0	0.038	0.037	0.038	0.037	0.039	38,492,000	1,466,910	0.0381	7.431	7.236	7.431	7.236	7.627	196,834	7.4525	0.00%
2012-02-14	0	0.038	0.038	0.039	0.037	0.039	17,102,000	643,728	0.0376	7.431	7.431	7.627	7.236	7.627	87,453	7.3608	2.70%
2012-02-13	0	0.037	0.036	0.037	0.036	0.038	13,642,000	508,934	0.0373	7.236	7.040	7.236	7.040	7.431	69,760	7.2955	0.00%
2012-02-10	0	0.037	0.036	0.037	0.036	0.037	7,470,000	273,690	0.0366	7.236	7.040	7.236	7.040	7.236	38,199	7.1649	0.00%
2012-02-09	0	0.037	0.037	0.038	0.036	0.038	9,474,000	350,442	0.0370	7.236	7.236	7.431	7.040	7.431	48,447	7.2336	0.00%
2012-02-08	0	0.037	0.037	0.038	0.036	0.038	15,010,000	562,020	0.0374	7.236	7.236	7.431	7.040	7.431	76,756	7.3222	0.00%
2012-02-07	0	0.037	0.036	0.038	0.037	0.040	13,170,000	508,060	0.0386	7.236	7.040	7.431	7.236	7.822	67,347	7.5440	-5.13%
2012-02-06	0	0.039	0.038	0.039	0.037	0.042	48,358,000	1,919,332	0.0397	7.627	7.431	7.627	7.236	8.213	247,285	7.7616	5.41%
2012-02-03	0	0.037	0.036	0.037	0.037	0.037	3,186,000	117,882	0.0370	7.236	7.040	7.236	7.236	7.236	16,292	7.2356	5.71%
2012-02-02	0	0.035	0.035	0.036	0.035	0.037	4,480,000	157,700	0.0352	6.844	6.844	7.040	6.844	7.236	22,909	6.8837	-5.41%
2012-02-01	0	0.037	0.035	0.038	0.033	0.037	542,000	18,274	0.0337	7.236	6.844	7.431	6.453	7.236	2,772	6.5933	2.78%
2012-01-31	0	0.036	0.033	0.037	0.033	0.036	138,000	4,668	0.0338	7.040	6.453	7.236	6.453	7.040	706	6.6149	-2.70%
2012-01-30	0	0.037	0.035	0.037	0.033	0.037	102,000	3,634	0.0356	7.236	6.844	7.236	6.453	7.236	522	6.9671	5.71%
2012-01-27	0	0.035	0.034	0.037	0.035	0.035	100,000	3,500	0.0350	6.844	6.649	7.236	6.844	6.844	511	6.8444	-2.78%
2012-01-26	0	0.036	0.036	0.037	0.035	0.040	4,200,000	156,500	0.0373	7.040	7.040	7.236	6.844	7.822	21,477	7.2868	-2.70%
2012-01-20	0	0.037	0.037	0.038	0.036	0.037	4,020,000	147,740	0.0368	7.236	7.236	7.431	7.040	7.236	20,557	7.1869	2.78%
2012-01-19	0	0.036	0.035	0.038	0.036	0.038	11,282,000	419,166	0.0372	7.040	6.844	7.431	7.040	7.431	57,692	7.2656	2.86%
2012-01-18	0	0.035	0.035	0.039	0.035	0.035	10,000	350	0.0350	6.844	6.844	7.627	6.844	6.844	51	6.8444	-10.26%
2012-01-17	0	0.039	0.036	0.039	-	-	0	0	-	7.627	7.040	7.627	-	-	0	-	-2.50%
2012-01-16	0	0.040	0.037	0.040	-	-	0	0	-	7.822	7.236	7.822	-	-	0	-	0.00%
2012-01-13	0	0.040	0.038	0.040	0.038	0.043	3,022,000	123,960	0.0410	7.822	7.431	7.822	7.431	8.409	15,453	8.0215	5.26%
2012-01-12	0	0.038	0.033	0.038	0.034	0.038	1,302,000	47,444	0.0364	7.431	6.453	7.431	6.649	7.431	6,658	7.1259	5.56%
2012-01-11	0	0.036	0.032	0.037	-	-	0	0	-	7.040	6.258	7.236	-	-	0	-	0.00%
2012-01-10	0	0.036	0.032	0.038	-	-	0	0	-	7.040	6.258	7.431	-	-	0	-	0.00%
2012-01-09	0	0.036	0.031	0.036	0.035	0.036	100,000	3,520	0.0352	7.040	6.062	7.040	6.844	7.040	511	6.8836	5.88%
2012-01-06	0	0.034	0.032	0.034	-	-	0	0	-	6.649	6.258	6.649	-	-	0	-	0.00%
2012-01-05	0	0.034	0.032	0.034	0.031	0.035	1,306,000	43,584	0.0334	6.649	6.258	6.649	6.062	6.844	6,678	6.5261	6.25%
2012-01-04	0	0.032	0.031	0.033	0.030	0.033	1,228,000	38,246	0.0311	6.258	6.062	6.453	5.867	6.453	6,280	6.0906	-3.03%
2012-01-03	0	0.033	0.033	0.036	0.033	0.033	700,000	23,100	0.0330	6.453	6.453	7.040	6.453	6.453	3,580	6.4533	0.00%
2011-12-30	0	0.033	0.033	0.036	0.033	0.033	316,000	10,428	0.0330	6.453	6.453	7.040	6.453	6.453	1,616	6.4533	-8.33%
2011-12-29	0	0.036	0.033	0.036	0.033	0.037	390,000	13,258	0.0340	7.040	6.453	7.040	6.453	7.236	1,994	6.6479	5.88%
2011-12-28	0	0.034	0.034	0.037	0.034	0.034	526,000	17,884	0.0340	6.649	6.649	7.236	6.649	6.649	2,690	6.6489	0.00%
2011-12-23	0	0.034	0.034	0.039	-	-	0	0	-	6.649	6.649	7.627	-	-	0	-	3.03%
2011-12-22	0	0.033	0.033	0.038	0.033	0.033	150,000	4,950	0.0330	6.453	6.453	7.431	6.453	6.453	767	6.4533	-5.71%
2011-12-21	0	0.035	0.033	0.035	-	-	0	0	-	6.844	6.453	6.844	-	-	0	-	0.00%
2011-12-20	0	0.035	0.034	0.035	0.035	0.037	80,000	2,860	0.0358	6.844	6.649	6.844	6.844	7.236	409	6.9911	-5.41%
2011-12-19	0	0.037	0.035	0.038	-	-	0	0	-	7.236	6.844	7.431	-	-	0	-	0.00%
2011-12-16	0	0.037	0.035	0.037	0.037	0.037	810,000	29,970	0.0370	7.236	6.844	7.236	7.236	7.236	4,142	7.2356	0.00%
2011-12-15	0	0.037	0.036	0.038	0.037	0.037	2,210,000	81,770	0.0370	7.236	7.040	7.431	7.236	7.236	11,301	7.2356	-2.63%
2011-12-14	0	0.038	0.035	0.039	0.037	0.038	2,028,000	75,064	0.0370	7.431	6.844	7.627	7.236	7.431	10,370	7.2383	2.70%
2011-12-13	0	0.037	0.037	0.038	0.036	0.037	2,010,000	74,260	0.0369	7.236	7.236	7.431	7.040	7.236	10,278	7.2249	0.00%
2011-12-12	0	0.037	0.036	0.038	0.036	0.042	3,100,000	116,752	0.0377	7.236	7.040	7.431	7.040	8.213	15,852	7.3650	-5.13%
2011-12-09	0	0.039	0.038	0.039	0.036	0.039	520,000	19,426	0.0374	7.627	7.431	7.627	7.040	7.627	2,659	7.3055	2.63%
2011-12-08	0	0.038	0.037	0.039	0.038	0.040	1,936,000	76,600	0.0396	7.431	7.236	7.627	7.431	7.822	9,900	7.7374	5.56%
2011-12-07	0	0.036	0.034	0.038	0.036	0.036	300,000	10,800	0.0360	7.040	6.649	7.431	7.040	7.040	1,534	7.0400	0.00%
2011-12-06	0	0.036	0.036	0.037	0.036	0.037	1,230,000	45,310	0.0368	7.040	7.040	7.236	7.040	7.236	6,290	7.2038	-2.70%
2011-12-05	0	0.037	0.033	0.037	0.034	0.037	1,382,000	50,814	0.0368	7.236	6.453	7.236	6.649	7.236	7,067	7.1903	2.78%
2011-12-02	0	0.036	0.036	0.037	-	-	0	0	-	7.040	7.040	7.236	-	-	0	-	0.00%
2011-12-01	0	0.036	0.036	0.038	0.033	0.036	552,000	19,426	0.0352	7.040	7.040	7.431	6.453	7.040	2,823	6.8820	-2.70%
2011-11-30	0	0.037	0.037	0.039	0.037	0.040	346,000	12,838	0.0371	7.236	7.236	7.627	7.236	7.822	1,769	7.2559	-2.63%
2011-11-29	0	0.038	0.038	0.039	0.037	0.038	920,000	34,660	0.0377	7.431	7.431	7.627	7.236	7.431	4,705	7.3673	2.70%
2011-11-28	0	0.037	0.035	0.037	-	-	0	0	-	7.236	6.844	7.236	-	-	0	-	0.00%
2011-11-25	0	0.037	0.037	0.038	0.035	0.037	3,048,000	110,974	0.0364	7.236	7.236	7.431	6.844	7.236	15,586	7.1199	0.00%
2011-11-24	0	0.037	0.036	0.037	0.035	0.040	1,292,000	47,370	0.0367	7.236	7.040	7.236	6.844	7.822	6,607	7.1699	-5.13%
2011-11-23	0	0.039	0.037	0.039	0.035	0.040	252,000	9,280	0.0368	7.627	7.236	7.627	6.844	7.822	1,289	7.2014	-2.50%
2011-11-22	0	0.040	0.036	0.042	0.033	0.040	4,398,000	174,234	0.0396	7.822	7.040	8.213	6.453	7.822	22,490	7.7473	2.56%
2011-11-21	0	0.039	0.039	0.040	-	-	0	0	-	7.627	7.627	7.822	-	-	0	-	5.41%
2011-11-18	0	0.037	0.036	0.037	0.037	0.043	3,286,000	125,176	0.0381	7.236	7.040	7.236	7.236	8.409	16,803	7.4494	0.00%
2011-11-17	0	0.037	0.037	0.040	0.035	0.038	1,068,000	39,708	0.0372	7.236	7.236	7.822	6.844	7.431	5,461	7.2707	-2.63%
2011-11-16	0	0.038	0.038	0.040	0.037	0.038	224,000	8,392	0.0375	7.431	7.431	7.822	7.236	7.431	1,145	7.3263	-7.32%
2011-11-15	0	0.041	0.038	0.041	0.037	0.041	1,934,000	75,998	0.0393	8.018	7.431	8.018	7.236	8.018	9,890	7.6845	2.50%
2011-11-14	0	0.040	0.039	0.040	0.038	0.043	2,486,000	100,938	0.0406	7.822	7.627	7.822	7.431	8.409	12,713	7.9401	2.56%
2011-11-11	0	0.039	0.038	0.039	0.039	0.039	652,000	26,178	0.0402	7.627	7.431	7.627	7.627	7.627	3,334	7.8516	11.43%
2011-11-10	0	0.035	0.035	0.040	0.033	0.035	2,750,000	95,886	0.0349	6.844	6.844	7.822	6.453	6.844	14,063	6.8186	2.94%
2011-11-09	0	0.034	0.034	0.035	0.033	0.036	2,818,295	98,289	0.0349	6.649	6.649	6.844	6.453	7.040	14,412	6.8201	-5.56%
2011-11-08	0	0.036	0.035	0.036	0.032	0.036	3,036,000	102,392	0.0337	7.040	6.844	7.040	6.258	7.040	15,525	6.5953	0.00%
2011-11-07	0	0.036	0.036	0.038	0.035	0.036	2,030,000	71,284	0.0351	7.040	7.040	7.431	6.844	7.040	10,381	6.8670	-2.70%
2011-11-04	0	0.037	0.037	0.038	0.036	0.038	620,000	23,340	0.0376	7.236	7.236	7.431	7.040	7.431	3,170	7.3617	-2.63%
2011-11-03	0	0.038	0.036	0.038	0.036	0.038	436,000	16,370	0.0375	7.431	7.040	7.431	7.040	7.431	2,230	7.3423	-2.56%
2011-11-02	0	0.039	0.038	0.039	0.038	0.039	4,644,000	177,832	0.0383	7.627	7.431	7.627	7.431	7.627	23,748	7.4884	5.41%
2011-11-01	0	0.037	0.036	0.037	0.035	0.038	3,320,000	123,554	0.0372	7.236	7.040	7.236	6.844	7.431	16,977	7.2776	-2.63%
2011-10-31	0	0.038	0.037	0.038	0.034	0.044	14,540,000	561,392	0.0386	7.431	7.236	7.431	6.649	8.604	74,352	7.5504	-11.63%
2011-10-28	0	0.043	0.043	0.045	0.043	0.047	7,192,000	315,284	0.0438	8.409	8.409	8.800	8.409	9.191	36,777	8.5728	-6.52%
2011-10-27	0	0.046	0.046	0.047	0.046	0.048	2,366,000	111,548	0.0471	8.996	8.996	9.191	8.996	9.387	12,099	9.2197	0.00%
2011-10-26	0	0.046	0.046	0.048	0.045	0.046	6,430,000	289,544	0.0450	8.996	8.996	9.387	8.800	8.996	32,881	8.8059	0.00%
2011-10-25	0	0.046	0.043	0.046	0.044	0.046	2,570,000	115,788	0.0451	8.996	8.409	8.996	8.604	8.996	13,142	8.8105	0.00%
2011-10-24	0	0.046	0.045	0.046	0.045	0.050	15,432,000	727,342	0.0471	8.996	8.800	8.996	8.800	9.778	78,914	9.2169	-9.80%
2011-10-21	0	0.051	0.047	0.051	0.047	0.054	10,550,000	525,498	0.0498	9.973	9.191	9.973	9.191	10.56	53,949	9.7407	-1.92%
2011-10-20	0	0.052	0.052	0.053	0.047	0.054	10,654,000	558,528	0.0524	10.17	10.17	10.36	9.191	10.56	54,481	10.252	6.12%
2011-10-19	0	0.049	0.049	0.051	0.046	0.051	5,584,000	281,674	0.0504	9.582	9.582	9.973	8.996	9.973	28,555	9.8644	2.08%
2011-10-18	0	0.048	0.048	0.050	0.048	0.052	1,304,000	63,032	0.0483	9.387	9.387	9.778	9.387	10.17	6,668	9.4527	-9.43%
2011-10-17	0	0.053	0.052	0.053	0.052	0.056	25,762,000	1,394,172	0.0541	10.36	10.17	10.36	10.17	10.95	131,738	10.583	8.16%
2011-10-14	0	0.049	0.048	0.053	0.044	0.055	6,779,300	338,448	0.0499	9.582	9.387	10.36	8.604	10.76	34,667	9.7629	11.36%
2011-10-13	0	0.044	0.044	0.046	0.041	0.048	3,102,000	143,630	0.0463	8.604	8.604	8.996	8.018	9.387	15,863	9.0547	4.76%
2011-10-12	0	0.042	0.042	0.045	0.041	0.045	3,657,000	150,669	0.0412	8.213	8.213	8.800	8.018	8.800	18,701	8.0569	-6.67%
2011-10-11	0	0.045	0.042	0.045	0.044	0.045	580,000	26,062	0.0449	8.800	8.213	8.800	8.604	8.800	2,966	8.7872	9.76%
2011-10-10	0	0.041	0.041	0.044	0.041	0.043	402,000	16,882	0.0420	8.018	8.018	8.604	8.018	8.409	2,056	8.2124	-8.89%
2011-10-07	0	0.045	0.045	0.047	0.045	0.048	72,000	3,246	0.0451	8.800	8.800	9.191	8.800	9.387	368	8.8163	7.14%
2011-10-06	0	0.042	0.042	0.047	0.041	0.047	280,000	11,560	0.0413	8.213	8.213	9.191	8.018	9.191	1,432	8.0737	-4.55%
2011-10-04	0	0.044	0.037	0.044	0.040	0.047	1,442,000	65,104	0.0451	8.604	7.236	8.604	7.822	9.191	7,374	8.8290	-6.38%
2011-10-03	0	0.047	0.044	0.047	-	-	0	0	-	9.191	8.604	9.191	-	-	0	-	-6.00%
2011-09-30	0	0.050	0.046	0.050	0.045	0.050	550,000	27,212	0.0495	9.778	8.996	9.778	8.800	9.778	2,813	9.6754	4.17%
2011-09-28	0	0.048	0.047	0.049	0.047	0.048	3,380,000	160,604	0.0475	9.387	9.191	9.582	9.191	9.387	17,284	9.2920	2.13%
2011-09-27	0	0.047	0.046	0.047	0.045	0.051	5,406,000	260,866	0.0483	9.191	8.996	9.191	8.800	9.973	27,644	9.4365	0.00%
2011-09-26	0	0.047	0.047	0.048	0.047	0.048	3,646,000	172,692	0.0474	9.191	9.191	9.387	9.191	9.387	18,644	9.2624	-4.08%
2011-09-23	0	0.049	0.048	0.049	0.043	0.049	7,468,000	341,194	0.0457	9.582	9.387	9.582	8.409	9.582	38,189	8.9344	0.00%
2011-09-22	0	0.049	0.045	0.049	0.045	0.049	4,196,000	195,168	0.0465	9.582	8.800	9.582	8.800	9.582	21,457	9.0959	0.00%
2011-09-21	0	0.049	0.045	0.049	0.045	0.049	2,944,000	138,376	0.0470	9.582	8.800	9.582	8.800	9.582	15,055	9.1916	0.00%
2011-09-20	0	0.049	0.047	0.049	0.044	0.050	1,550,000	73,916	0.0477	9.582	9.191	9.582	8.604	9.778	7,926	9.3256	0.00%
2011-09-19	0	0.049	0.048	0.049	0.044	0.052	1,420,000	69,420	0.0489	9.582	9.387	9.582	8.604	10.17	7,261	9.5602	2.08%
2011-09-16	0	0.048	0.046	0.048	0.043	0.048	2,850,000	123,654	0.0434	9.387	8.996	9.387	8.409	9.387	14,574	8.4846	2.13%
2011-09-15	0	0.047	0.045	0.048	0.043	0.047	42,000	1,868	0.0445	9.191	8.800	9.387	8.409	9.191	215	8.6976	2.17%
2011-09-14	0	0.046	0.046	0.048	0.045	0.046	168,000	7,708	0.0459	8.996	8.996	9.387	8.800	8.996	859	8.9723	-6.12%
2011-09-12	0	0.049	0.049	0.050	0.041	0.048	2,072,000	88,940	0.0429	9.582	9.582	9.778	8.018	9.387	10,595	8.3942	8.89%
2011-09-09	0	0.045	0.045	0.048	0.045	0.050	2,286,000	107,226	0.0469	8.800	8.800	9.387	8.800	9.778	11,690	9.1726	-11.76%
2011-09-08	0	0.051	0.048	0.051	0.044	0.051	706,000	33,710	0.0477	9.973	9.387	9.973	8.604	9.973	3,610	9.3374	6.25%
2011-09-07	0	0.048	0.044	0.048	0.043	0.049	3,392,000	155,448	0.0458	9.387	8.604	9.387	8.409	9.582	17,345	8.9619	2.13%
2011-09-06	0	0.047	0.045	0.048	0.045	0.050	3,496,000	163,070	0.0466	9.191	8.800	9.387	8.800	9.778	17,877	9.1216	-4.08%
2011-09-05	1	-	-	-	-	-	0	0	-	9.582	-	-	-	-	0	-	0.00%
2011-09-02	0	0.049	0.047	0.049	0.045	0.049	1,430,000	67,410	0.0471	9.582	9.191	9.582	8.800	9.582	7,313	9.2185	2.08%
2011-09-01	0	0.048	0.048	0.049	0.046	0.049	1,876,000	88,948	0.0474	9.387	9.387	9.582	8.996	9.582	9,593	9.2720	-2.04%
2011-08-31	0	0.049	0.048	0.050	0.047	0.049	400,000	19,100	0.0478	9.582	9.387	9.778	9.191	9.582	2,045	9.3378	0.00%
2011-08-30	0	0.049	0.049	0.052	0.049	0.050	1,100,000	54,654	0.0497	9.582	9.582	10.17	9.582	9.778	5,625	9.7163	0.00%
2011-08-29	0	0.049	0.049	0.052	0.049	0.050	400,000	19,900	0.0498	9.582	9.582	10.17	9.582	9.778	2,045	9.7289	-3.92%
2011-08-26	0	0.051	0.050	0.051	0.050	0.053	1,404,000	71,864	0.0512	9.973	9.778	9.973	9.778	10.36	7,180	10.010	2.00%
2011-08-25	0	0.050	0.047	0.050	0.047	0.050	1,276,000	60,792	0.0476	9.778	9.191	9.778	9.191	9.778	6,525	9.3168	-3.85%
2011-08-24	0	0.052	0.049	0.052	0.049	0.052	3,382,000	171,494	0.0507	10.17	9.582	10.17	9.582	10.17	17,294	9.9162	8.33%
2011-08-23	0	0.048	0.048	0.050	0.044	0.052	946,000	46,084	0.0487	9.387	9.387	9.778	8.604	10.17	4,838	9.5264	6.67%
2011-08-22	0	0.045	0.045	0.049	0.045	0.045	544,000	24,480	0.0450	8.800	8.800	9.582	8.800	8.800	2,782	8.8000	-6.25%
2011-08-19	0	0.048	0.048	0.052	0.048	0.048	250,000	12,000	0.0480	9.387	9.387	10.17	9.387	9.387	1,278	9.3867	-4.00%
2011-08-18	0	0.050	0.049	0.051	0.048	0.050	918,000	44,412	0.0484	9.778	9.582	9.973	9.387	9.778	4,694	9.4608	0.00%
2011-08-17	0	0.050	0.049	0.052	0.050	0.054	1,590,000	83,500	0.0525	9.778	9.582	10.17	9.778	10.56	8,131	10.270	-3.85%
2011-08-16	0	0.052	0.052	0.054	0.048	0.050	1,610,000	80,480	0.0500	10.17	10.17	10.56	9.387	9.778	8,233	9.7753	0.00%
2011-08-15	0	0.052	0.049	0.052	0.049	0.055	3,326,000	171,724	0.0516	10.17	9.582	10.17	9.582	10.76	17,008	10.097	8.33%
2011-08-12	0	0.048	0.048	0.050	0.048	0.049	706,000	34,088	0.0483	9.387	9.387	9.778	9.387	9.582	3,610	9.4421	-2.04%
2011-08-11	0	0.049	0.046	0.049	0.044	0.054	3,182,000	152,648	0.0480	9.582	8.996	9.582	8.604	10.56	16,272	9.3813	-5.77%
2011-08-10	0	0.052	0.050	0.056	0.047	0.052	1,918,000	97,236	0.0507	10.17	9.778	10.95	9.191	10.17	9,808	9.9140	6.12%
2011-08-09	0	0.049	0.049	0.050	0.043	0.051	3,642,000	166,894	0.0458	9.582	9.582	9.778	8.409	9.973	18,624	8.9613	-9.26%
2011-08-08	0	0.054	0.052	0.054	0.051	0.054	3,052,000	161,752	0.0530	10.56	10.17	10.56	9.973	10.56	15,607	10.364	-6.90%
2011-08-05	0	0.058	0.056	0.058	0.051	0.059	3,228,000	174,998	0.0542	11.34	10.95	11.34	9.973	11.54	16,507	10.602	-6.45%
2011-08-04	0	0.062	0.060	0.062	0.056	0.062	696,000	42,534	0.0611	12.12	11.73	12.12	10.95	12.12	3,559	11.951	6.90%
2011-08-03	0	0.058	0.058	0.059	0.054	0.062	2,210,000	126,714	0.0573	11.34	11.34	11.54	10.56	12.12	11,301	11.213	-7.94%
2011-08-02	0	0.063	0.063	0.064	0.062	0.064	1,098,000	69,228	0.0630	12.32	12.32	12.52	12.12	12.52	5,615	12.330	-3.08%
2011-08-01	0	0.065	0.063	0.065	0.064	0.065	200,000	12,900	0.0645	12.71	12.32	12.71	12.52	12.71	1,023	12.613	-2.99%
2011-07-29	0	0.067	0.064	0.067	0.063	0.068	1,356,000	89,712	0.0662	13.10	12.52	13.10	12.32	13.30	6,934	12.938	0.00%
2011-07-28	0	0.067	0.065	0.067	0.065	0.067	1,206,000	80,794	0.0670	13.10	12.71	13.10	12.71	13.10	6,167	13.101	-1.47%
2011-07-27	0	0.068	0.068	0.070	0.067	0.073	2,326,000	158,796	0.0683	13.30	13.30	13.69	13.10	14.28	11,894	13.351	1.49%
2011-07-26	0	0.067	0.066	0.069	0.065	0.070	4,830,000	315,940	0.0654	13.10	12.91	13.49	12.71	13.69	24,699	12.792	1.52%
2011-07-25	0	0.066	0.064	0.068	0.066	0.068	1,100,000	72,800	0.0662	12.91	12.52	13.30	12.91	13.30	5,625	12.942	-2.94%
2011-07-22	0	0.068	0.067	0.068	0.064	0.073	272,000	18,792	0.0691	13.30	13.10	13.30	12.52	14.28	1,391	13.511	0.00%
2011-07-21	0	0.068	0.068	0.070	0.068	0.071	1,666,000	114,308	0.0686	13.30	13.30	13.69	13.30	13.88	8,519	13.418	-1.45%
2011-07-20	0	0.069	0.067	0.075	0.067	0.075	678,000	45,570	0.0672	13.49	13.10	14.67	13.10	14.67	3,467	13.144	2.99%
2011-07-19	0	0.067	0.066	0.068	0.062	0.070	342,000	22,828	0.0667	13.10	12.91	13.30	12.12	13.69	1,749	13.053	3.08%
2011-07-18	0	0.065	0.062	0.066	0.065	0.073	4,450,000	294,792	0.0662	12.71	12.12	12.91	12.71	14.28	22,756	12.955	-9.72%
2011-07-15	0	0.072	0.071	0.074	0.072	0.075	266,000	19,588	0.0736	14.08	13.88	14.47	14.08	14.67	1,360	14.401	-4.00%
2011-07-14	0	0.075	0.073	0.075	0.073	0.077	530,000	39,610	0.0747	14.67	14.28	14.67	14.28	15.06	2,710	14.615	2.74%
2011-07-13	0	0.073	0.072	0.077	0.071	0.079	684,000	51,076	0.0747	14.28	14.08	15.06	13.88	15.45	3,498	14.603	-7.59%
2011-07-12	0	0.079	0.079	0.080	0.070	0.079	560,000	41,098	0.0734	15.45	15.45	15.64	13.69	15.45	2,864	14.352	-2.47%
2011-07-11	0	0.081	0.075	0.081	0.076	0.081	2,802,000	214,262	0.0765	15.84	14.67	15.84	14.86	15.84	14,328	14.954	2.53%
2011-07-08	0	0.079	0.078	0.080	0.078	0.081	2,282,000	181,812	0.0797	15.45	15.25	15.64	15.25	15.84	11,669	15.580	-3.66%
2011-07-07	0	0.082	0.082	0.083	0.077	0.086	18,030,000	1,493,920	0.0829	16.04	16.04	16.23	15.06	16.82	92,199	16.203	7.89%
2011-07-06	0	0.076	0.076	0.077	0.076	0.078	2,368,000	181,758	0.0768	14.86	14.86	15.06	14.86	15.25	12,109	15.010	-2.56%
2011-07-05	0	0.078	0.078	0.079	0.076	0.080	2,292,000	179,186	0.0782	15.25	15.25	15.45	14.86	15.64	11,720	15.288	-1.27%
2011-07-04	0	0.079	0.078	0.080	0.075	0.085	11,834,000	948,088	0.0801	15.45	15.25	15.64	14.67	16.62	60,515	15.667	1.28%
2011-06-30	0	0.078	0.075	0.078	0.075	0.079	1,964,000	150,400	0.0766	15.25	14.67	15.25	14.67	15.45	10,043	14.975	0.00%
2011-06-29	0	0.078	0.076	0.078	0.075	0.080	7,302,000	563,964	0.0772	15.25	14.86	15.25	14.67	15.64	37,340	15.104	2.63%
2011-06-28	0	0.076	0.075	0.076	0.076	0.084	7,476,000	596,154	0.0797	14.86	14.67	14.86	14.86	16.43	38,230	15.594	-5.00%
2011-06-27	0	0.080	0.079	0.080	0.078	0.085	8,828,000	718,716	0.0814	15.64	15.45	15.64	15.25	16.62	45,143	15.921	-5.88%
2011-06-24	0	0.085	0.083	0.085	0.083	0.090	21,890,000	1,891,608	0.0864	16.62	16.23	16.62	16.23	17.60	111,938	16.899	-1.16%
2011-06-23	0	0.086	0.085	0.086	0.076	0.093	63,764,000	5,429,568	0.0852	16.82	16.62	16.82	14.86	18.19	326,066	16.652	-3.37%
2011-06-22	0	0.089	0.088	0.089	0.081	0.135	79,235,107	7,475,939	0.0944	17.40	17.21	17.40	15.84	26.40	405,180	18.451	-40.27%
2011-06-21	1	-	-	-	-	-	0	0	-	29.14	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	29.14	-	-	-	-	0	-	0.00%
2011-06-17	0	0.149	0.137	0.149	0.139	0.152	922,000	133,754	0.1451	29.14	26.79	29.14	27.18	29.72	4,715	28.369	1.36%
2011-06-16	0	0.147	0.142	0.150	0.145	0.150	766,000	112,466	0.1468	28.75	27.77	29.33	28.36	29.33	3,917	28.712	-3.29%
2011-06-15	0	0.152	0.148	0.152	0.146	0.152	546,000	82,288	0.1507	29.72	28.94	29.72	28.55	29.72	2,792	29.472	1.33%
2011-06-14	0	0.150	0.149	0.150	0.149	0.150	260,000	38,860	0.1495	29.33	29.14	29.33	29.14	29.33	1,330	29.228	1.35%
2011-06-13	0	0.148	0.146	0.150	-	-	0	0	-	28.94	28.55	29.33	-	-	0	-	0.00%
2011-06-10	0	0.148	0.147	0.148	0.148	0.167	876,000	130,796	0.1493	28.94	28.75	28.94	28.94	32.66	4,480	29.198	0.00%
2011-06-09	0	0.148	0.148	0.152	0.148	0.161	2,826,000	431,542	0.1527	28.94	28.94	29.72	28.94	31.48	14,451	29.862	-8.07%
2011-06-08	0	0.161	0.158	0.161	0.156	0.169	766,000	122,464	0.1599	31.48	30.90	31.48	30.51	33.05	3,917	31.264	-2.42%
2011-06-07	0	0.165	0.159	0.165	0.156	0.169	468,000	77,476	0.1655	32.27	31.09	32.27	30.51	33.05	2,393	32.374	1.85%
2011-06-03	0	0.162	0.156	0.162	0.160	0.162	316,000	50,996	0.1614	31.68	30.51	31.68	31.29	31.68	1,616	31.559	1.25%
2011-06-02	0	0.160	0.157	0.162	0.160	0.166	332,000	54,160	0.1631	31.29	30.70	31.68	31.29	32.46	1,698	31.901	-3.61%
2011-06-01	0	0.166	0.160	0.166	0.160	0.167	286,000	46,854	0.1638	32.46	31.29	32.46	31.29	32.66	1,463	32.037	3.11%
2011-05-31	0	0.161	0.161	0.164	0.156	0.165	1,034,000	163,884	0.1585	31.48	31.48	32.07	30.51	32.27	5,288	30.995	-1.23%
2011-05-30	0	0.163	0.160	0.163	0.156	0.168	1,334,000	214,324	0.1607	31.88	31.29	31.88	30.51	32.85	6,822	31.418	-2.40%
2011-05-27	0	0.167	0.162	0.167	0.167	0.167	34,000	5,678	0.1670	32.66	31.68	32.66	32.66	32.66	174	32.658	0.00%
2011-05-26	0	0.167	0.164	0.166	0.153	0.169	566,000	94,854	0.1676	32.66	32.07	32.46	29.92	33.05	2,894	32.772	1.21%
2011-05-25	0	0.165	0.162	0.165	0.163	0.170	526,000	87,600	0.1665	32.27	31.68	32.27	31.88	33.24	2,690	32.568	-2.94%
2011-05-24	0	0.170	0.168	0.172	0.169	0.172	742,000	126,136	0.1700	33.24	32.85	33.64	33.05	33.64	3,794	33.243	-1.16%
2011-05-23	0	0.172	0.167	0.174	0.167	0.180	3,442,000	589,358	0.1712	33.64	32.66	34.03	32.66	35.20	17,601	33.484	-5.49%
2011-05-20	0	0.182	0.178	0.183	0.178	0.183	356,000	63,946	0.1796	35.59	34.81	35.79	34.81	35.79	1,820	35.126	-1.09%
2011-05-19	0	0.184	0.177	0.184	0.177	0.184	590,000	104,698	0.1775	35.98	34.61	35.98	34.61	35.98	3,017	34.702	-0.54%
2011-05-18	0	0.185	0.180	0.185	0.176	0.188	620,000	111,996	0.1806	36.18	35.20	36.18	34.42	36.76	3,170	35.325	-2.12%
2011-05-17	0	0.189	0.185	0.189	0.179	0.189	1,374,000	258,806	0.1884	36.96	36.18	36.96	35.00	36.96	7,026	36.835	1.07%
2011-05-16	0	0.187	0.180	0.189	0.180	0.187	406,000	74,280	0.1830	36.57	35.20	36.96	35.20	36.57	2,076	35.778	0.00%
2011-05-13	0	0.187	0.180	0.187	0.173	0.194	1,654,000	304,600	0.1842	36.57	35.20	36.57	33.83	37.94	8,458	36.013	3.89%
2011-05-12	0	0.180	0.180	0.186	0.178	0.190	3,324,000	604,658	0.1819	35.20	35.20	36.37	34.81	37.16	16,998	35.573	-3.74%
2011-05-11	0	0.187	0.180	0.187	0.177	0.198	3,018,000	559,858	0.1855	36.57	35.20	36.57	34.61	38.72	15,433	36.277	-5.56%
2011-05-09	0	0.198	0.193	0.198	0.196	0.200	640,000	126,160	0.1971	38.72	37.74	38.72	38.33	39.11	3,273	38.549	-1.98%
2011-05-06	0	0.202	0.198	0.202	0.196	0.202	1,582,000	313,706	0.1983	39.50	38.72	39.50	38.33	39.50	8,090	38.778	0.00%
2011-05-05	0	0.202	0.200	0.202	0.200	0.202	698,000	140,162	0.2008	39.50	39.11	39.50	39.11	39.50	3,569	39.269	1.00%
2011-05-04	0	0.200	0.200	0.206	0.200	0.209	942,000	193,188	0.2051	39.11	39.11	40.28	39.11	40.87	4,817	40.105	-2.44%
2011-05-03	0	0.205	0.204	0.210	0.201	0.205	62,000	12,588	0.2030	40.09	39.89	41.07	39.31	40.09	317	39.704	0.99%
2011-04-29	0	0.203	0.202	0.206	0.202	0.206	954,000	196,086	0.2055	39.70	39.50	40.28	39.50	40.28	4,878	40.195	-1.93%
2011-04-28	0	0.207	0.207	0.208	0.202	0.208	1,810,000	371,052	0.2050	40.48	40.48	40.68	39.50	40.68	9,256	40.089	2.99%
2011-04-27	0	0.201	0.201	0.209	0.200	0.210	2,838,000	576,234	0.2030	39.31	39.31	40.87	39.11	41.07	14,513	39.706	-1.95%
2011-04-26	0	0.205	0.205	0.207	0.205	0.209	1,030,000	213,506	0.2073	40.09	40.09	40.48	40.09	40.87	5,267	40.536	-1.44%
2011-04-21	0	0.208	0.207	0.209	0.207	0.210	690,000	143,936	0.2086	40.68	40.48	40.87	40.48	41.07	3,528	40.793	-0.95%
2011-04-20	0	0.210	0.210	0.212	0.206	0.210	1,182,000	246,408	0.2085	41.07	41.07	41.46	40.28	41.07	6,044	40.767	0.00%
2011-04-19	0	0.210	0.210	0.213	0.207	0.214	4,318,000	904,416	0.2095	41.07	41.07	41.65	40.48	41.85	22,081	40.960	0.00%
2011-04-18	0	0.210	0.210	0.213	0.210	0.213	1,614,000	341,708	0.2117	41.07	41.07	41.65	41.07	41.65	8,253	41.402	-0.94%
2011-04-15	0	0.212	0.212	0.214	0.211	0.219	522,000	110,830	0.2123	41.46	41.46	41.85	41.26	42.83	2,669	41.520	0.00%
2011-04-14	0	0.212	0.212	0.216	0.211	0.218	460,000	97,930	0.2129	41.46	41.46	42.24	41.26	42.63	2,352	41.632	0.47%
2011-04-13	0	0.211	0.210	0.213	0.210	0.215	2,914,000	620,900	0.2131	41.26	41.07	41.65	41.07	42.04	14,901	41.668	-0.47%
2011-04-12	0	0.212	0.212	0.214	0.209	0.215	2,260,000	475,406	0.2104	41.46	41.46	41.85	40.87	42.04	11,557	41.136	0.00%
2011-04-11	0	0.212	0.211	0.215	0.212	0.216	1,948,000	417,896	0.2145	41.46	41.26	42.04	41.46	42.24	9,961	41.952	-2.75%
2011-04-08	0	0.218	0.216	0.218	0.210	0.218	2,150,000	465,098	0.2163	42.63	42.24	42.63	41.07	42.63	10,994	42.303	2.35%
2011-04-07	0	0.213	0.213	0.214	0.210	0.216	106,000	22,288	0.2103	41.65	41.65	41.85	41.07	42.24	542	41.118	-1.39%
2011-04-06	0	0.216	0.216	0.217	0.210	0.218	3,630,000	774,654	0.2134	42.24	42.24	42.44	41.07	42.63	18,563	41.732	0.93%
2011-04-04	0	0.214	0.206	0.214	0.203	0.214	1,578,000	329,064	0.2085	41.85	40.28	41.85	39.70	41.85	8,069	40.780	0.94%
2011-04-01	0	0.212	0.210	0.213	0.204	0.216	2,948,000	622,474	0.2112	41.46	41.07	41.65	39.89	42.24	15,075	41.292	1.44%
2011-03-31	0	0.209	0.207	0.209	0.201	0.211	1,306,000	270,616	0.2072	40.87	40.48	40.87	39.31	41.26	6,678	40.521	3.47%
2011-03-30	0	0.202	0.202	0.203	0.202	0.210	1,794,000	364,514	0.2032	39.50	39.50	39.70	39.50	41.07	9,174	39.734	-1.46%
2011-03-29	0	0.205	0.205	0.206	0.201	0.206	2,320,000	473,372	0.2040	40.09	40.09	40.28	39.31	40.28	11,864	39.901	0.49%
2011-03-28	0	0.204	0.202	0.207	0.204	0.210	3,810,000	787,294	0.2066	39.89	39.50	40.48	39.89	41.07	19,483	40.409	-4.23%
2011-03-25	0	0.213	0.210	0.213	0.208	0.220	3,570,000	763,848	0.2140	41.65	41.07	41.65	40.68	43.02	18,256	41.842	-0.93%
2011-03-24	0	0.215	0.212	0.215	0.208	0.215	4,334,000	910,230	0.2100	42.04	41.46	42.04	40.68	42.04	22,163	41.071	0.47%
2011-03-23	0	0.214	0.212	0.214	0.213	0.230	9,592,000	2,132,982	0.2224	41.85	41.46	41.85	41.65	44.98	49,050	43.486	-4.46%
2011-03-22	0	0.224	0.221	0.224	0.209	0.229	12,056,000	2,646,004	0.2195	43.80	43.22	43.80	40.87	44.78	61,650	42.920	5.16%
2011-03-21	0	0.213	0.207	0.213	0.200	0.214	5,272,000	1,102,152	0.2091	41.65	40.48	41.65	39.11	41.85	26,959	40.882	-0.47%
2011-03-18	0	0.214	0.211	0.214	0.210	0.218	3,142,000	663,830	0.2113	41.85	41.26	41.85	41.07	42.63	16,067	41.316	1.90%
2011-03-17	0	0.210	0.209	0.211	0.206	0.214	7,167,705	1,504,352	0.2099	41.07	40.87	41.26	40.28	41.85	36,653	41.043	-1.87%
2011-03-16	0	0.214	0.214	0.218	0.211	0.219	3,656,000	782,032	0.2139	41.85	41.85	42.63	41.26	42.83	18,695	41.830	0.47%
2011-03-15	0	0.213	0.213	0.219	0.208	0.233	5,862,000	1,256,280	0.2143	41.65	41.65	42.83	40.68	45.56	29,976	41.909	-5.33%
2011-03-14	0	0.225	0.220	0.226	0.200	0.226	9,826,000	2,150,852	0.2189	44.00	43.02	44.20	39.11	44.20	50,247	42.806	7.66%
2011-03-11	0	0.209	0.209	0.210	0.202	0.210	3,576,000	738,420	0.2065	40.87	40.87	41.07	39.50	41.07	18,286	40.381	0.48%
2011-03-10	0	0.208	0.208	0.211	0.205	0.216	5,442,000	1,141,882	0.2098	40.68	40.68	41.26	40.09	42.24	27,828	41.033	-3.70%
2011-03-09	0	0.216	0.211	0.215	0.202	0.219	6,817,000	1,439,864	0.2112	42.24	41.26	42.04	39.50	42.83	34,860	41.305	4.35%
2011-03-08	0	0.207	0.205	0.207	0.200	0.208	3,766,000	765,970	0.2034	40.48	40.09	40.48	39.11	40.68	19,258	39.774	0.00%
2011-03-07	0	0.207	0.205	0.208	0.205	0.210	2,226,000	461,036	0.2071	40.48	40.09	40.68	40.09	41.07	11,383	40.502	-0.48%
2011-03-04	0	0.208	0.207	0.209	0.204	0.216	1,944,000	403,536	0.2076	40.68	40.48	40.87	39.89	42.24	9,941	40.593	-0.95%
2011-03-03	0	0.210	0.210	0.211	0.209	0.211	1,944,000	409,524	0.2107	41.07	41.07	41.26	40.87	41.26	9,941	41.196	0.00%
2011-03-02	0	0.210	0.210	0.211	0.210	0.219	1,928,000	408,104	0.2117	41.07	41.07	41.26	41.07	42.83	9,859	41.394	-2.33%
2011-03-01	0	0.215	0.215	0.217	0.208	0.217	1,726,000	366,260	0.2122	42.04	42.04	42.44	40.68	42.44	8,826	41.497	-3.15%
2011-02-28	0	0.222	0.221	0.226	0.222	0.226	652,000	145,772	0.2236	43.41	43.22	44.20	43.41	44.20	3,334	43.722	-0.89%
2011-02-25	0	0.224	0.223	0.227	0.219	0.228	1,714,000	379,948	0.2217	43.80	43.61	44.39	42.83	44.59	8,765	43.349	1.82%
2011-02-24	0	0.220	0.220	0.225	0.220	0.230	896,000	198,020	0.2210	43.02	43.02	44.00	43.02	44.98	4,582	43.219	-0.45%
2011-02-23	0	0.221	0.221	0.226	0.220	0.226	1,110,000	247,464	0.2229	43.22	43.22	44.20	43.02	44.20	5,676	43.597	-2.21%
2011-02-22	0	0.226	0.226	0.227	0.225	0.236	1,634,000	374,882	0.2294	44.20	44.20	44.39	44.00	46.15	8,356	44.866	-5.83%
2011-02-21	0	0.240	0.239	0.241	0.236	0.245	1,212,000	290,786	0.2399	46.93	46.74	47.13	46.15	47.91	6,198	46.918	0.42%
2011-02-18	0	0.239	0.239	0.242	0.239	0.244	3,256,000	782,366	0.2403	46.74	46.74	47.32	46.74	47.72	16,650	46.989	-0.83%
2011-02-17	0	0.241	0.240	0.244	0.240	0.247	1,822,000	441,714	0.2424	47.13	46.93	47.72	46.93	48.30	9,317	47.409	-2.43%
2011-02-16	0	0.247	0.244	0.249	0.241	0.249	838,000	206,830	0.2468	48.30	47.72	48.69	47.13	48.69	4,285	48.266	2.92%
2011-02-15	0	0.240	0.240	0.245	0.240	0.250	556,000	135,300	0.2433	46.93	46.93	47.91	46.93	48.89	2,843	47.588	-0.83%
2011-02-14	0	0.242	0.242	0.245	0.240	0.249	1,332,000	322,050	0.2418	47.32	47.32	47.91	46.93	48.69	6,811	47.281	1.26%
2011-02-11	0	0.239	0.239	0.242	0.237	0.242	1,200,000	287,598	0.2397	46.74	46.74	47.32	46.35	47.32	6,136	46.868	-1.65%
2011-02-10	0	0.243	0.240	0.245	0.240	0.248	1,238,000	302,076	0.2440	47.52	46.93	47.91	46.93	48.50	6,331	47.716	0.41%
2011-02-09	0	0.242	0.242	0.248	0.242	0.248	2,334,000	571,316	0.2448	47.32	47.32	48.50	47.32	48.50	11,935	47.868	-2.42%
2011-02-08	0	0.248	0.245	0.250	0.245	0.250	1,394,000	346,828	0.2488	48.50	47.91	48.89	47.91	48.89	7,128	48.654	-0.80%
2011-02-07	0	0.250	0.248	0.250	0.248	0.250	644,000	160,996	0.2500	48.89	48.50	48.89	48.50	48.89	3,293	48.888	-3.85%
2011-02-02	0	0.260	0.247	0.260	0.246	0.260	2,096,000	526,372	0.2511	50.84	48.30	50.84	48.11	50.84	10,718	49.110	7.88%
2011-02-01	0	0.241	0.241	0.246	0.241	0.249	938,000	227,832	0.2429	47.13	47.13	48.11	47.13	48.69	4,797	47.499	-0.82%
2011-01-31	0	0.243	0.243	0.248	0.240	0.246	2,796,000	679,942	0.2432	47.52	47.52	48.50	46.93	48.11	14,298	47.556	-2.02%
2011-01-28	0	0.248	0.248	0.255	0.240	0.255	11,638,000	2,867,766	0.2464	48.50	48.50	49.87	46.93	49.87	59,513	48.188	-2.75%
2011-01-27	0	0.255	0.255	0.260	0.250	0.265	6,558,000	1,678,550	0.2560	49.87	49.87	50.84	48.89	51.82	33,535	50.053	0.00%
2011-01-26	0	0.255	0.255	0.260	0.241	0.280	7,372,000	1,887,124	0.2560	49.87	49.87	50.84	47.13	54.76	37,698	50.059	-3.77%
2011-01-25	1	-	-	-	-	-	0	0	-	51.82	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	51.82	-	-	-	-	0	-	0.00%
2011-01-21	0	0.265	0.260	0.265	0.250	0.265	3,430,000	895,980	0.2612	51.82	50.84	51.82	48.89	51.82	17,540	51.083	3.92%
2011-01-20	0	0.255	0.255	0.260	0.250	0.260	3,296,000	841,210	0.2552	49.87	49.87	50.84	48.89	50.84	16,855	49.910	-3.77%
2011-01-19	0	0.265	0.265	0.270	0.255	0.265	2,736,000	711,100	0.2599	51.82	51.82	52.80	49.87	51.82	13,991	50.826	1.92%
2011-01-18	0	0.260	0.255	0.260	0.242	0.260	3,114,000	782,878	0.2514	50.84	49.87	50.84	47.32	50.84	15,924	49.164	1.96%
2011-01-17	0	0.255	0.250	0.260	0.248	0.265	10,866,000	2,734,118	0.2516	49.87	48.89	50.84	48.50	51.82	55,565	49.206	-5.56%
2011-01-14	0	0.270	0.265	0.270	0.265	0.275	2,104,000	561,230	0.2667	52.80	51.82	52.80	51.82	53.78	10,759	52.163	0.00%
2011-01-13	0	0.270	0.265	0.270	0.270	0.280	2,402,000	659,770	0.2747	52.80	51.82	52.80	52.80	54.76	12,283	53.714	-1.82%
2011-01-12	0	0.275	0.270	0.275	0.270	0.280	2,882,000	790,040	0.2741	53.78	52.80	53.78	52.80	54.76	14,738	53.607	0.00%
2011-01-11	0	0.275	0.270	0.275	0.270	0.280	1,960,000	538,990	0.2750	53.78	52.80	53.78	52.80	54.76	10,023	53.777	0.00%
2011-01-10	0	0.275	0.270	0.275	0.270	0.285	1,424,000	394,010	0.2767	53.78	52.80	53.78	52.80	55.73	7,282	54.109	-1.79%
2011-01-07	0	0.280	0.275	0.280	0.275	0.290	1,468,000	410,450	0.2796	54.76	53.78	54.76	53.78	56.71	7,507	54.677	-1.75%
2011-01-06	0	0.285	0.280	0.285	0.280	0.300	3,522,000	1,001,090	0.2842	55.73	54.76	55.73	54.76	58.67	18,010	55.585	-5.00%
2011-01-05	0	0.300	0.295	0.300	0.300	0.305	4,110,000	1,233,200	0.3000	58.67	57.69	58.67	58.67	59.64	21,017	58.676	0.00%
2011-01-04	0	0.300	0.300	0.305	0.295	0.320	4,242,000	1,279,980	0.3017	58.67	58.67	59.64	57.69	62.58	21,692	59.007	-6.25%
2011-01-03	0	0.320	0.315	0.320	0.275	0.330	27,442,000	8,605,260	0.3136	62.58	61.60	62.58	53.78	64.53	140,328	61.322	16.36%
2010-12-31	0	0.275	0.265	0.275	0.270	0.280	1,544,000	423,740	0.2744	53.78	51.82	53.78	52.80	54.76	7,895	53.669	-1.79%
2010-12-30	0	0.280	0.270	0.280	0.250	0.285	4,998,000	1,348,140	0.2697	54.76	52.80	54.76	48.89	55.73	25,558	52.748	13.36%
2010-12-29	0	0.247	0.249	0.250	0.246	0.260	1,460,000	365,662	0.2505	48.30	48.69	48.89	48.11	50.84	7,466	48.978	-1.20%
2010-12-28	0	0.250	0.250	0.255	0.239	0.275	9,060,000	2,260,948	0.2496	48.89	48.89	49.87	46.74	53.78	46,330	48.801	-9.09%
2010-12-24	0	0.275	0.270	0.280	0.270	0.280	2,438,000	673,610	0.2763	53.78	52.80	54.76	52.80	54.76	12,467	54.031	1.85%
2010-12-23	0	0.270	0.265	0.270	0.260	0.275	2,364,000	631,420	0.2671	52.80	51.82	52.80	50.84	53.78	12,089	52.233	3.85%
2010-12-22	0	0.260	0.260	0.270	0.260	0.265	2,574,000	678,560	0.2636	50.84	50.84	52.80	50.84	51.82	13,163	51.553	-3.70%
2010-12-21	0	0.270	0.265	0.270	0.265	0.275	2,102,000	567,590	0.2700	52.80	51.82	52.80	51.82	53.78	10,749	52.805	1.89%
2010-12-20	0	0.265	0.265	0.270	0.265	0.275	1,348,000	362,220	0.2687	51.82	51.82	52.80	51.82	53.78	6,893	52.548	-1.85%
2010-12-17	0	0.270	0.270	0.275	0.265	0.280	3,250,000	874,160	0.2690	52.80	52.80	53.78	51.82	54.76	16,619	52.599	1.89%
2010-12-16	0	0.265	0.265	0.270	0.260	0.285	5,246,000	1,419,180	0.2705	51.82	51.82	52.80	50.84	55.73	26,826	52.903	-7.02%
2010-12-15	1	0.285	0.280	0.285	0.280	0.285	1,708,000	482,700	0.2826	55.73	54.76	55.73	54.76	55.73	8,734	55.266	-1.72%
2010-12-14	0	0.290	0.285	0.290	0.285	0.290	766,000	222,130	0.2900	56.71	55.73	56.71	55.73	56.71	3,917	56.709	0.00%
2010-12-13	0	0.290	0.290	0.295	0.285	0.290	2,304,000	668,080	0.2900	56.71	56.71	57.69	55.73	56.71	11,782	56.704	0.00%
2010-12-10	0	0.290	0.285	0.290	0.285	0.290	3,334,000	965,480	0.2896	56.71	55.73	56.71	55.73	56.71	17,049	56.630	0.00%
2010-12-09	0	0.290	0.290	0.295	0.290	0.295	1,582,000	460,940	0.2914	56.71	56.71	57.69	56.71	57.69	8,090	56.978	0.00%
2010-12-08	0	0.290	0.290	0.295	0.290	0.300	842,000	248,570	0.2952	56.71	56.71	57.69	56.71	58.67	4,306	57.731	-3.33%
2010-12-07	0	0.300	0.295	0.300	0.285	0.320	7,750,000	2,332,680	0.3010	58.67	57.69	58.67	55.73	62.58	39,631	58.860	3.45%
2010-12-06	0	0.290	0.290	0.295	0.285	0.295	3,342,000	973,430	0.2913	56.71	56.71	57.69	55.73	57.69	17,090	56.960	-1.69%
2010-12-03	0	0.295	0.290	0.295	0.290	0.300	1,778,000	524,390	0.2949	57.69	56.71	57.69	56.71	58.67	9,092	57.676	-1.67%
2010-12-02	0	0.300	0.295	0.300	0.290	0.300	3,136,000	932,040	0.2972	58.67	57.69	58.67	56.71	58.67	16,036	58.120	0.00%
2010-12-01	0	0.300	0.295	0.300	0.285	0.305	4,760,000	1,415,170	0.2973	58.67	57.69	58.67	55.73	59.64	24,341	58.140	5.26%
2010-11-30	0	0.285	0.285	0.290	0.285	0.300	3,508,000	1,025,960	0.2925	55.73	55.73	56.71	55.73	58.67	17,939	57.193	0.00%
2010-11-29	0	0.285	0.285	0.290	0.285	0.290	1,358,000	390,040	0.2872	55.73	55.73	56.71	55.73	56.71	6,944	56.167	0.00%
2010-11-26	0	0.285	0.285	0.290	0.285	0.295	2,194,000	635,960	0.2899	55.73	55.73	56.71	55.73	57.69	11,219	56.684	-3.39%
2010-11-25	0	0.295	0.290	0.295	0.290	0.305	23,356,000	6,888,420	0.2949	57.69	56.71	57.69	56.71	59.64	119,434	57.675	0.00%
2010-11-24	0	0.295	0.290	0.295	0.290	0.300	2,820,000	828,150	0.2937	57.69	56.71	57.69	56.71	58.67	14,420	57.429	1.72%
2010-11-23	0	0.290	0.290	0.295	0.290	0.300	5,664,000	1,653,970	0.2920	56.71	56.71	57.69	56.71	58.67	28,964	57.105	-3.33%
2010-11-22	0	0.300	0.295	0.300	0.300	0.310	5,880,000	1,769,560	0.3009	58.67	57.69	58.67	58.67	60.62	30,068	58.852	-1.64%
2010-11-19	0	0.305	0.305	0.310	0.300	0.305	5,854,000	1,766,510	0.3018	59.64	59.64	60.62	58.67	59.64	29,935	59.011	0.00%
2010-11-18	0	0.305	0.305	0.310	0.300	0.310	11,994,000	3,628,720	0.3025	59.64	59.64	60.62	58.67	60.62	61,333	59.164	0.00%
2010-11-17	0	0.305	0.300	0.305	0.300	0.325	12,814,000	3,950,950	0.3083	59.64	58.67	59.64	58.67	63.56	65,526	60.296	-4.69%
2010-11-16	0	0.320	0.320	0.325	0.315	0.340	15,832,000	5,200,650	0.3285	62.58	62.58	63.56	61.60	66.49	80,959	64.238	-3.03%
2010-11-15	0	0.330	0.325	0.330	0.310	0.355	32,620,000	10,870,910	0.3333	64.53	63.56	64.53	60.62	69.42	166,807	65.171	10.00%
2010-11-12	0	0.300	0.300	0.310	0.300	0.320	11,352,000	3,508,270	0.3090	58.67	58.67	60.62	58.67	62.58	58,050	60.435	-6.25%
2010-11-11	0	0.320	0.315	0.320	0.305	0.320	13,886,000	4,351,180	0.3134	62.58	61.60	62.58	59.64	62.58	71,008	61.277	4.92%
2010-11-10	0	0.305	0.310	0.315	0.300	0.310	4,946,000	1,519,880	0.3073	59.64	60.62	61.60	58.67	60.62	25,292	60.093	-1.61%
2010-11-09	0	0.310	0.305	0.310	0.300	0.310	5,198,000	1,573,920	0.3028	60.62	59.64	60.62	58.67	60.62	26,581	59.213	1.64%
2010-11-08	0	0.305	0.305	0.310	0.300	0.320	13,396,000	4,111,520	0.3069	59.64	59.64	60.62	58.67	62.58	68,502	60.020	-4.69%
2010-11-05	0	0.320	0.315	0.320	0.300	0.320	16,268,000	5,054,220	0.3107	62.58	61.60	62.58	58.67	62.58	83,189	60.756	3.23%
2010-11-04	0	0.310	0.305	0.310	0.310	0.325	14,342,000	4,497,710	0.3136	60.62	59.64	60.62	60.62	63.56	73,340	61.327	-3.12%
2010-11-03	0	0.320	0.320	0.325	0.320	0.335	6,776,000	2,183,100	0.3222	62.58	62.58	63.56	62.58	65.51	34,650	63.004	-3.03%
2010-11-02	0	0.330	0.325	0.330	0.330	0.340	11,434,000	3,807,030	0.3330	64.53	63.56	64.53	64.53	66.49	58,469	65.112	-1.49%
2010-11-01	0	0.335	0.335	0.340	0.330	0.345	6,384,000	2,151,560	0.3370	65.51	65.51	66.49	64.53	67.47	32,645	65.907	0.00%
2010-10-29	0	0.335	0.330	0.335	0.330	0.340	6,950,000	2,316,330	0.3333	65.51	64.53	65.51	64.53	66.49	35,540	65.176	-1.47%
2010-10-28	0	0.340	0.335	0.340	0.335	0.355	11,862,000	4,022,930	0.3391	66.49	65.51	66.49	65.51	69.42	60,658	66.322	-1.45%
2010-10-27	0	0.345	0.345	0.350	0.325	0.350	11,856,000	3,993,400	0.3368	67.47	67.47	68.44	63.56	68.44	60,627	65.868	7.81%
2010-10-26	0	0.320	0.315	0.320	0.315	0.350	22,886,000	7,376,770	0.3223	62.58	61.60	62.58	61.60	68.44	117,031	63.033	-5.88%
2010-10-25	0	0.340	0.335	0.340	0.330	0.370	18,558,000	6,435,960	0.3468	66.49	65.51	66.49	64.53	72.36	94,899	67.819	-2.86%
2010-10-22	0	0.350	0.345	0.350	0.345	0.355	5,430,000	1,912,890	0.3523	68.44	67.47	68.44	67.47	69.42	27,767	68.891	0.00%
2010-10-21	0	0.350	0.350	0.355	0.345	0.370	11,096,000	3,954,060	0.3564	68.44	68.44	69.42	67.47	72.36	56,741	69.686	1.45%
2010-10-20	0	0.345	0.345	0.350	0.345	0.380	32,982,000	11,917,110	0.3613	67.47	67.47	68.44	67.47	74.31	168,658	70.658	-5.48%
2010-10-19	0	0.365	0.365	0.370	0.295	0.365	86,581,000	29,223,185	0.3375	71.38	71.38	72.36	57.69	71.38	442,744	66.005	28.07%
2010-10-18	0	0.285	0.285	0.290	0.280	0.300	27,956,000	8,075,050	0.2888	55.73	55.73	56.71	54.76	58.67	142,957	56.486	-5.00%
2010-10-15	0	0.300	0.295	0.300	0.300	0.320	16,526,000	5,125,880	0.3102	58.67	57.69	58.67	58.67	62.58	84,508	60.656	-7.69%
2010-10-14	0	0.325	0.320	0.325	0.315	0.345	37,514,000	12,344,250	0.3291	63.56	62.58	63.56	61.60	67.47	191,833	64.349	-7.14%
2010-10-13	0	0.350	0.345	0.350	0.340	0.350	7,130,000	2,473,220	0.3469	68.44	67.47	68.44	66.49	68.44	36,460	67.833	0.00%
2010-10-12	0	0.350	0.345	0.350	0.345	0.355	8,816,000	3,073,810	0.3487	68.44	67.47	68.44	67.47	69.42	45,082	68.183	0.00%
2010-10-11	0	0.350	0.345	0.350	0.335	0.350	8,218,000	2,810,190	0.3420	68.44	67.47	68.44	65.51	68.44	42,024	66.871	1.45%
2010-10-08	0	0.345	0.340	0.345	0.340	0.360	4,525,000	1,577,060	0.3485	67.47	66.49	67.47	66.49	70.40	23,139	68.155	-1.43%
2010-10-07	0	0.350	0.345	0.350	0.330	0.370	11,030,000	3,860,730	0.3500	68.44	67.47	68.44	64.53	72.36	56,403	68.449	-4.11%
2010-10-06	0	0.365	0.360	0.370	0.360	0.400	13,994,000	5,241,300	0.3745	71.38	70.40	72.36	70.40	78.22	71,560	73.243	-5.19%
2010-10-05	0	0.385	0.385	0.390	0.330	0.430	51,146,000	19,839,300	0.3879	75.29	75.29	76.27	64.53	84.09	261,542	75.855	13.24%
2010-10-04	1	-	-	-	-	-	0	0	-	66.49	-	-	-	-	0	-	0.00%
2010-09-30	0	0.340	0.340	0.345	0.320	0.340	19,106,000	6,380,630	0.3340	66.49	66.49	67.47	62.58	66.49	97,701	65.308	0.00%
2010-09-29	0	0.340	0.340	0.345	0.325	0.405	40,938,000	14,190,390	0.3466	66.49	66.49	67.47	63.56	79.20	209,342	67.786	-10.53%
2010-09-28	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	74.31	-	-	-	-	0	-	0.00%
2010-08-23	0	0.380	0.375	0.385	0.360	0.390	11,552,000	4,362,950	0.3777	74.31	73.33	75.29	70.40	76.27	59,073	73.857	7.04%
2010-08-20	0	0.355	0.355	0.365	0.355	0.370	9,566,000	3,439,040	0.3595	69.42	69.42	71.38	69.42	72.36	48,917	70.304	-2.74%
2010-08-19	0	0.365	0.365	0.370	0.360	0.390	7,920,000	2,985,290	0.3769	71.38	71.38	72.36	70.40	76.27	40,500	73.711	0.00%
2010-08-18	0	0.365	0.365	0.370	0.355	0.370	4,008,000	1,441,640	0.3597	71.38	71.38	72.36	69.42	72.36	20,495	70.339	2.82%
2010-08-17	0	0.355	0.350	0.355	0.350	0.360	3,792,000	1,345,060	0.3547	69.42	68.44	69.42	68.44	70.40	19,391	69.365	0.00%
2010-08-16	0	0.355	0.355	0.360	0.355	0.365	3,084,000	1,108,870	0.3596	69.42	69.42	70.40	69.42	71.38	15,770	70.313	-2.74%
2010-08-13	0	0.365	0.365	0.370	0.365	0.390	4,976,000	1,855,000	0.3728	71.38	71.38	72.36	71.38	76.27	25,445	72.901	-2.67%
2010-08-12	0	0.375	0.370	0.375	0.355	0.375	1,386,000	507,680	0.3663	73.33	72.36	73.33	69.42	73.33	7,088	71.630	2.74%
2010-08-11	0	0.365	0.365	0.370	0.365	0.380	5,172,000	1,926,070	0.3724	71.38	71.38	72.36	71.38	74.31	26,448	72.826	-2.67%
2010-08-10	0	0.375	0.370	0.375	0.370	0.380	7,384,000	2,770,080	0.3751	73.33	72.36	73.33	72.36	74.31	37,759	73.362	1.35%
2010-08-09	0	0.370	0.370	0.380	0.370	0.400	8,672,000	3,332,750	0.3843	72.36	72.36	74.31	72.36	78.22	44,345	75.154	-3.90%
2010-08-06	0	0.385	0.380	0.385	0.375	0.405	12,052,000	4,688,420	0.3890	75.29	74.31	75.29	73.33	79.20	61,630	76.074	5.48%
2010-08-05	0	0.365	0.365	0.370	0.360	0.390	7,266,188	2,732,901	0.3761	71.38	71.38	72.36	70.40	76.27	37,157	73.551	-5.19%
2010-08-04	0	0.385	0.385	0.390	0.385	0.405	5,368,000	2,121,890	0.3953	75.29	75.29	76.27	75.29	79.20	27,450	77.300	-2.53%
2010-08-03	0	0.395	0.395	0.400	0.385	0.435	14,572,000	5,911,550	0.4057	77.24	77.24	78.22	75.29	85.07	74,516	79.333	2.60%
2010-08-02	0	0.385	0.380	0.385	0.360	0.405	18,938,000	7,106,140	0.3752	75.29	74.31	75.29	70.40	79.20	96,842	73.379	-6.10%
2010-07-30	0	0.410	0.405	0.410	0.395	0.470	30,536,000	12,782,830	0.4186	80.18	79.20	80.18	77.24	91.91	156,150	81.863	-11.83%
2010-07-29	1	-	-	-	-	-	0	0	-	90.93	-	-	-	-	0	-	0.00%
2010-07-28	1	-	-	-	-	-	0	0	-	90.93	-	-	-	-	0	-	0.00%
2010-07-27	1	-	-	-	-	-	0	0	-	90.93	-	-	-	-	0	-	0.00%
2010-07-26	1	0.465	0.455	0.470	0.325	0.480	49,984,000	21,295,370	0.4260	90.93	88.98	91.91	63.56	93.87	255,600	83.315	43.08%
2010-07-23	0	0.325	0.325	0.330	0.320	0.345	8,484,000	2,785,400	0.3283	63.56	63.56	64.53	62.58	67.47	43,384	64.203	-5.80%
2010-07-22	0	0.345	0.345	0.350	0.340	0.380	6,744,000	2,413,750	0.3579	67.47	67.47	68.44	66.49	74.31	34,486	69.991	-9.21%
2010-07-21	0	0.380	0.375	0.380	0.370	0.385	10,344,000	3,920,110	0.3790	74.31	73.33	74.31	72.36	75.29	52,895	74.111	1.33%
2010-07-20	0	0.375	0.370	0.380	0.360	0.385	5,624,000	2,111,950	0.3755	73.33	72.36	74.31	70.40	75.29	28,759	73.436	-1.32%
2010-07-19	0	0.380	0.380	0.385	0.375	0.410	9,746,000	3,818,500	0.3918	74.31	74.31	75.29	73.33	80.18	49,838	76.619	-8.43%
2010-07-16	0	0.415	0.410	0.415	0.400	0.430	12,274,000	5,019,980	0.4090	81.16	80.18	81.16	78.22	84.09	62,765	79.981	-4.60%
2010-07-15	0	0.435	0.430	0.435	0.435	0.460	9,222,000	4,054,960	0.4397	85.07	84.09	85.07	85.07	89.96	47,158	85.987	-6.45%
2010-07-14	0	0.465	0.460	0.470	0.465	0.470	940,000	439,740	0.4678	90.93	89.96	91.91	90.93	91.91	4,807	91.483	-2.11%
2010-07-13	0	0.475	0.470	0.475	0.465	0.480	1,542,000	724,570	0.4699	92.89	91.91	92.89	90.93	93.87	7,885	91.890	0.00%
2010-07-12	0	0.475	0.475	0.485	0.475	0.490	4,316,000	2,075,140	0.4808	92.89	92.89	94.84	92.89	95.82	22,070	94.023	-1.04%
2010-07-09	0	0.480	0.480	0.495	0.480	0.510	8,612,000	4,234,610	0.4917	93.87	93.87	96.80	93.87	99.73	44,039	96.157	-1.03%
2010-07-08	0	0.485	0.485	0.490	0.475	0.490	1,237,688	604,470	0.4884	94.84	94.84	95.82	92.89	95.82	6,329	95.507	2.11%
2010-07-07	0	0.475	0.470	0.480	0.470	0.480	905,688	431,180	0.4761	92.89	91.91	93.87	91.91	93.87	4,631	93.100	-1.04%
2010-07-06	0	0.480	0.475	0.480	0.465	0.490	6,582,000	3,174,550	0.4823	93.87	92.89	93.87	90.93	95.82	33,658	94.318	-4.00%
2010-07-05	0	0.500	0.485	0.495	0.490	0.530	2,034,000	1,028,270	0.5055	97.78	94.84	96.80	95.82	103.6	10,401	98.861	-3.85%
2010-07-02	0	0.520	0.520	0.530	0.520	0.540	2,610,000	1,372,080	0.5257	101.7	101.7	103.6	101.7	105.6	13,347	102.80	-3.70%
2010-06-30	0	0.540	0.530	0.540	0.500	0.540	2,116,000	1,090,620	0.5154	105.6	103.6	105.6	97.78	105.6	10,820	100.79	3.85%
2010-06-29	0	0.520	0.510	0.530	0.500	0.540	1,742,000	902,840	0.5183	101.7	99.73	103.6	97.78	105.6	8,908	101.35	-3.70%
2010-06-28	0	0.540	0.530	0.540	0.530	0.560	2,870,000	1,554,640	0.5417	105.6	103.6	105.6	103.6	109.5	14,676	105.93	3.85%
2010-06-25	0	0.520	0.520	0.530	0.490	0.560	18,042,000	9,325,760	0.5169	101.7	101.7	103.6	95.82	109.5	92,260	101.08	-7.14%
2010-06-24	0	0.560	0.560	0.570	0.560	0.570	948,000	531,840	0.5610	109.5	109.5	111.5	109.5	111.5	4,848	109.71	-1.75%
2010-06-23	0	0.570	0.560	0.570	0.570	0.570	1,954,000	1,113,780	0.5700	111.5	109.5	111.5	111.5	111.5	9,992	111.47	0.00%
2010-06-22	0	0.570	0.570	0.580	0.570	0.590	1,102,000	641,960	0.5825	111.5	111.5	113.4	111.5	115.4	5,635	113.92	-1.72%
2010-06-21	0	0.580	0.580	0.590	0.580	0.590	2,870,000	1,664,800	0.5801	113.4	113.4	115.4	113.4	115.4	14,676	113.44	0.00%
2010-06-18	0	0.580	0.580	0.590	0.570	0.590	2,664,000	1,565,160	0.5875	113.4	113.4	115.4	111.5	115.4	13,623	114.89	1.75%
2010-06-17	0	0.570	0.570	0.580	0.570	0.580	6,430,000	3,704,940	0.5762	111.5	111.5	113.4	111.5	113.4	32,881	112.68	-1.72%
2010-06-15	0	0.580	0.570	0.580	0.570	0.590	5,118,000	2,957,320	0.5778	113.4	111.5	113.4	111.5	115.4	26,172	113.00	1.75%
2010-06-14	0	0.570	0.570	0.580	0.570	0.580	1,438,000	831,660	0.5783	111.5	111.5	113.4	111.5	113.4	7,353	113.10	-1.72%
2010-06-11	0	0.580	0.580	0.590	0.580	0.590	2,538,000	1,486,060	0.5855	113.4	113.4	115.4	113.4	115.4	12,978	114.50	0.00%
2010-06-10	0	0.580	0.570	0.580	0.580	0.590	2,030,000	1,182,800	0.5827	113.4	111.5	113.4	113.4	115.4	10,381	113.94	-1.69%
2010-06-09	0	0.590	0.580	0.590	0.580	0.590	3,090,000	1,818,000	0.5883	115.4	113.4	115.4	113.4	115.4	15,801	115.06	0.00%
2010-06-08	0	0.590	0.580	0.590	0.580	0.600	5,958,000	3,536,200	0.5935	115.4	113.4	115.4	113.4	117.3	30,467	116.07	0.00%
2010-06-07	0	0.590	0.580	0.590	0.580	0.590	3,334,000	1,963,100	0.5888	115.4	113.4	115.4	113.4	115.4	17,049	115.15	-1.67%
2010-06-04	0	0.600	0.590	0.600	0.580	0.600	8,920,000	5,309,680	0.5953	117.3	115.4	117.3	113.4	117.3	45,614	116.41	3.45%
2010-06-03	0	0.580	0.580	0.590	0.570	0.590	1,188,000	696,720	0.5865	113.4	113.4	115.4	111.5	115.4	6,075	114.69	1.75%
2010-06-02	0	0.570	0.570	0.580	0.560	0.590	1,648,000	953,760	0.5787	111.5	111.5	113.4	109.5	115.4	8,427	113.18	-3.39%
2010-06-01	0	0.590	0.570	0.590	0.570	0.590	2,716,000	1,583,840	0.5832	115.4	111.5	115.4	111.5	115.4	13,889	114.04	1.72%
2010-05-31	0	0.580	0.580	0.600	0.580	0.600	2,714,000	1,601,380	0.5900	113.4	113.4	117.3	113.4	117.3	13,878	115.39	-1.69%
2010-05-28	0	0.590	0.580	0.590	0.580	0.610	5,594,000	3,331,460	0.5955	115.4	113.4	115.4	113.4	119.3	28,606	116.46	1.72%
2010-05-27	0	0.580	0.580	0.590	0.550	0.590	5,368,000	3,100,400	0.5776	113.4	113.4	115.4	107.6	115.4	27,450	112.95	3.57%
2010-05-26	0	0.560	0.550	0.560	0.550	0.590	5,284,000	2,959,980	0.5602	109.5	107.6	109.5	107.6	115.4	27,020	109.55	3.70%
2010-05-25	0	0.540	0.570	0.580	0.530	0.570	19,420,000	10,676,120	0.5497	105.6	111.5	113.4	103.6	111.5	99,307	107.51	-5.26%
2010-05-24	0	0.570	0.560	0.570	0.560	0.600	8,866,000	5,068,460	0.5717	111.5	109.5	111.5	109.5	117.3	45,338	111.79	-3.39%
2010-05-20	0	0.590	0.590	0.600	0.540	0.620	26,678,000	15,632,360	0.5860	115.4	115.4	117.3	105.6	121.2	136,422	114.59	0.00%
2010-05-19	0	0.590	0.590	0.610	0.570	0.630	25,270,000	15,115,400	0.5982	115.4	115.4	119.3	111.5	123.2	129,222	116.97	-4.84%
2010-05-18	0	0.620	0.610	0.620	0.590	0.620	5,180,000	3,153,960	0.6089	121.2	119.3	121.2	115.4	121.2	26,489	119.07	3.33%
2010-05-17	0	0.600	0.600	0.620	0.590	0.630	6,664,000	4,059,200	0.6091	117.3	117.3	121.2	115.4	123.2	34,077	119.12	-6.25%
2010-05-14	0	0.640	0.630	0.640	0.630	0.660	3,544,000	2,291,260	0.6465	125.2	123.2	125.2	123.2	129.1	18,123	126.43	-1.54%
2010-05-13	0	0.650	0.650	0.660	0.650	0.670	5,198,000	3,384,520	0.6511	127.1	127.1	129.1	127.1	131.0	26,581	127.33	-1.52%
2010-05-12	0	0.660	0.660	0.670	0.660	0.680	3,649,000	2,425,190	0.6646	129.1	129.1	131.0	129.1	133.0	18,660	129.97	-1.49%
2010-05-11	0	0.670	0.670	0.680	0.660	0.690	4,940,000	3,341,880	0.6765	131.0	131.0	133.0	129.1	134.9	25,261	132.29	-2.90%
2010-05-10	0	0.690	0.680	0.690	0.670	0.700	9,192,000	6,337,320	0.6894	134.9	133.0	134.9	131.0	136.9	47,005	134.82	1.47%
2010-05-07	0	0.680	0.680	0.690	0.640	0.720	13,494,000	9,334,120	0.6917	133.0	133.0	134.9	125.2	140.8	69,003	135.27	-1.45%
2010-05-06	0	0.690	0.690	0.700	0.680	0.750	17,284,000	12,202,360	0.7060	134.9	134.9	136.9	133.0	146.7	88,384	138.06	-8.00%
2010-05-05	0	0.750	0.740	0.750	0.730	0.760	31,174,000	23,090,980	0.7407	146.7	144.7	146.7	142.8	148.6	159,413	144.85	-2.60%
2010-05-04	0	0.770	0.760	0.770	0.750	0.780	12,132,000	9,313,240	0.7677	150.6	148.6	150.6	146.7	152.5	62,039	150.12	2.67%
2010-05-03	0	0.750	0.740	0.750	0.740	0.760	5,966,000	4,462,280	0.7480	146.7	144.7	146.7	144.7	148.6	30,508	146.27	1.35%
2010-04-30	0	0.740	0.740	0.750	0.740	0.760	14,552,000	10,793,640	0.7417	144.7	144.7	146.7	144.7	148.6	74,414	145.05	1.37%
2010-04-29	0	0.730	0.730	0.740	0.720	0.770	34,242,000	25,384,480	0.7413	142.8	142.8	144.7	140.8	150.6	175,101	144.97	-3.95%
2010-04-28	0	0.760	0.760	0.770	0.740	0.820	66,244,000	51,733,620	0.7810	148.6	148.6	150.6	144.7	160.4	338,748	152.72	-3.80%
2010-04-27	0	0.790	0.790	0.800	0.660	0.800	86,524,000	64,711,700	0.7479	154.5	154.5	156.4	129.1	156.4	442,452	146.26	12.86%
2010-04-26	0	0.700	0.700	0.710	0.690	0.740	56,252,000	40,227,700	0.7151	136.9	136.9	138.8	134.9	144.7	287,652	139.85	2.94%
2010-04-23	0	0.680	0.670	0.680	0.630	0.690	33,778,000	22,411,140	0.6635	133.0	131.0	133.0	123.2	134.9	172,728	129.75	9.68%
2010-04-22	0	0.620	0.620	0.630	0.590	0.630	13,556,000	8,338,300	0.6151	121.2	121.2	123.2	115.4	123.2	69,320	120.29	3.33%
2010-04-21	0	0.600	0.600	0.610	0.550	0.620	21,758,000	12,921,500	0.5939	117.3	117.3	119.3	107.6	121.2	111,263	116.14	9.09%
2010-04-20	0	0.550	0.550	0.560	0.540	0.570	5,278,000	2,913,020	0.5519	107.6	107.6	109.5	105.6	111.5	26,990	107.93	-1.79%
2010-04-19	0	0.560	0.560	0.570	0.550	0.590	11,156,000	6,328,480	0.5673	109.5	109.5	111.5	107.6	115.4	57,048	110.93	-5.08%
2010-04-16	0	0.590	0.580	0.590	0.500	0.590	31,428,000	17,047,600	0.5424	115.4	113.4	115.4	97.78	115.4	160,711	106.08	7.27%
2010-04-15	0	0.550	0.550	0.560	0.550	0.610	18,540,000	10,542,200	0.5686	107.6	107.6	109.5	107.6	119.3	94,807	111.20	-6.78%
2010-04-14	0	0.590	0.590	0.600	0.580	0.620	19,640,000	11,754,740	0.5985	115.4	115.4	117.3	113.4	121.2	100,432	117.04	-4.84%
2010-04-13	0	0.620	0.620	0.630	0.620	0.660	13,926,000	8,798,140	0.6318	121.2	121.2	123.2	121.2	129.1	71,213	123.55	-4.62%
2010-04-12	0	0.650	0.650	0.660	0.650	0.690	18,528,000	12,258,920	0.6616	127.1	127.1	129.1	127.1	134.9	94,745	129.39	-1.52%
2010-04-09	0	0.660	0.650	0.660	0.650	0.670	8,268,000	5,447,420	0.6589	129.1	127.1	129.1	127.1	131.0	42,280	128.84	0.00%
2010-04-08	0	0.660	0.660	0.670	0.660	0.670	4,634,000	3,068,160	0.6621	129.1	129.1	131.0	129.1	131.0	23,697	129.48	0.00%
2010-04-07	0	0.660	0.660	0.670	0.660	0.680	9,064,000	6,036,240	0.6660	129.1	129.1	131.0	129.1	133.0	46,350	130.23	-1.49%
2010-04-01	0	0.670	0.660	0.670	0.650	0.680	7,440,000	4,916,860	0.6609	131.0	129.1	131.0	127.1	133.0	38,045	129.24	3.08%
2010-03-31	0	0.650	0.650	0.660	0.640	0.670	8,784,000	5,758,520	0.6556	127.1	127.1	129.1	125.2	131.0	44,918	128.20	-2.99%
2010-03-30	0	0.670	0.660	0.670	0.660	0.680	8,194,000	5,488,160	0.6698	131.0	129.1	131.0	129.1	133.0	41,901	130.98	0.00%
2010-03-29	0	0.670	0.670	0.680	0.670	0.690	5,534,000	3,745,540	0.6768	131.0	131.0	133.0	131.0	134.9	28,299	132.36	-1.47%
2010-03-26	0	0.680	0.670	0.680	0.670	0.710	7,590,000	5,183,140	0.6829	133.0	131.0	133.0	131.0	138.8	38,813	133.54	-1.45%
2010-03-25	0	0.690	0.690	0.700	0.660	0.720	15,000,000	10,489,680	0.6993	134.9	134.9	136.9	129.1	140.8	76,705	136.75	1.47%
2010-03-24	0	0.680	0.680	0.690	0.680	0.690	5,786,000	3,950,420	0.6828	133.0	133.0	134.9	133.0	134.9	29,588	133.52	-1.45%
2010-03-23	0	0.690	0.680	0.690	0.680	0.720	7,280,000	5,031,340	0.6911	134.9	133.0	134.9	133.0	140.8	37,227	135.15	-2.82%
2010-03-22	0	0.710	0.700	0.710	0.690	0.710	6,700,000	4,695,760	0.7009	138.8	136.9	138.8	134.9	138.8	34,261	137.06	2.90%
2010-03-19	0	0.690	0.690	0.700	0.680	0.720	11,472,000	8,059,120	0.7025	134.9	134.9	136.9	133.0	140.8	58,664	137.38	0.00%
2010-03-18	0	0.690	0.680	0.690	0.680	0.700	6,396,000	4,407,620	0.6891	134.9	133.0	134.9	133.0	136.9	32,707	134.76	0.00%
2010-03-17	0	0.690	0.680	0.690	0.660	0.700	6,786,000	4,643,160	0.6842	134.9	133.0	134.9	129.1	136.9	34,701	133.80	2.99%
2010-03-16	0	0.670	0.660	0.670	0.660	0.700	13,084,000	8,896,980	0.6800	131.0	129.1	131.0	129.1	136.9	66,907	132.98	1.52%
2010-03-15	0	0.660	0.650	0.670	0.650	0.690	29,130,000	19,295,740	0.6624	129.1	127.1	131.0	127.1	134.9	148,960	129.54	-4.35%
2010-03-12	0	0.690	0.690	0.700	0.680	0.710	33,078,000	22,902,480	0.6924	134.9	134.9	136.9	133.0	138.8	169,149	135.40	-2.82%
2010-03-11	0	0.710	0.710	0.720	0.710	0.740	8,946,000	6,425,420	0.7182	138.8	138.8	140.8	138.8	144.7	45,747	140.46	-2.74%
2010-03-10	0	0.730	0.720	0.740	0.720	0.740	7,180,000	5,280,780	0.7355	142.8	140.8	144.7	140.8	144.7	36,716	143.83	-1.35%
2010-03-09	0	0.740	0.740	0.750	0.740	0.770	9,322,000	6,989,240	0.7498	144.7	144.7	146.7	144.7	150.6	47,669	146.62	-3.90%
2010-03-08	0	0.770	0.760	0.770	0.710	0.790	28,371,000	21,607,720	0.7616	150.6	148.6	150.6	138.8	154.5	145,079	148.94	8.45%
2010-03-05	0	0.710	0.690	0.710	0.690	0.710	4,990,000	3,488,540	0.6991	138.8	134.9	138.8	134.9	138.8	25,517	136.71	0.00%
2010-03-04	0	0.710	0.700	0.710	0.700	0.720	4,296,000	3,028,940	0.7051	138.8	136.9	138.8	136.9	140.8	21,968	137.88	-1.39%
2010-03-03	0	0.720	0.710	0.720	0.700	0.740	10,352,000	7,407,780	0.7156	140.8	138.8	140.8	136.9	144.7	52,936	139.94	-2.70%
2010-03-02	0	0.740	0.730	0.740	0.730	0.740	3,316,000	2,427,940	0.7322	144.7	142.8	144.7	142.8	144.7	16,957	143.18	0.00%
2010-03-01	0	0.740	0.740	0.750	0.730	0.770	7,982,000	5,942,740	0.7445	144.7	144.7	146.7	142.8	150.6	40,817	145.59	1.37%
2010-02-26	0	0.730	0.730	0.740	0.720	0.750	5,320,000	3,867,920	0.7271	142.8	142.8	144.7	140.8	146.7	27,205	142.18	0.00%
2010-02-25	0	0.730	0.730	0.750	0.730	0.760	5,260,000	3,891,080	0.7397	142.8	142.8	146.7	142.8	148.6	26,898	144.66	-3.95%
2010-02-24	0	0.760	0.750	0.760	0.740	0.770	5,130,000	3,873,040	0.7550	148.6	146.7	148.6	144.7	150.6	26,233	147.64	0.00%
2010-02-23	0	0.760	0.760	0.770	0.740	0.770	6,302,000	4,772,740	0.7573	148.6	148.6	150.6	144.7	150.6	32,226	148.10	-1.30%
2010-02-22	0	0.770	0.760	0.770	0.740	0.810	10,456,000	8,125,420	0.7771	150.6	148.6	150.6	144.7	158.4	53,468	151.97	5.48%
2010-02-19	0	0.730	0.720	0.740	0.700	0.750	5,620,000	4,054,220	0.7214	142.8	140.8	144.7	136.9	146.7	28,739	141.07	-1.35%
2010-02-18	0	0.740	0.720	0.740	0.720	0.770	4,496,000	3,357,200	0.7467	144.7	140.8	144.7	140.8	150.6	22,991	146.02	-3.90%
2010-02-17	0	0.770	0.760	0.770	0.760	0.800	7,004,000	5,382,460	0.7685	150.6	148.6	150.6	148.6	156.4	35,816	150.28	-3.75%
2010-02-12	0	0.800	0.790	0.800	0.790	0.820	8,994,000	7,197,920	0.8003	156.4	154.5	156.4	154.5	160.4	45,992	156.50	-2.44%
2010-02-11	0	0.820	0.810	0.820	0.800	0.860	25,346,000	21,080,640	0.8317	160.4	158.4	160.4	156.4	168.2	129,610	162.65	2.50%
2010-02-10	0	0.800	0.790	0.800	0.690	0.800	40,656,000	30,887,200	0.7597	156.4	154.5	156.4	134.9	156.4	207,900	148.57	17.65%
2010-02-09	0	0.680	0.670	0.690	0.660	0.710	6,110,000	4,198,540	0.6872	133.0	131.0	134.9	129.1	138.8	31,244	134.38	0.00%
2010-02-08	0	0.680	0.680	0.690	0.660	0.690	4,036,000	2,730,460	0.6765	133.0	133.0	134.9	129.1	134.9	20,639	132.30	-1.45%
2010-02-05	0	0.690	0.680	0.690	0.650	0.690	10,374,000	6,974,560	0.6723	134.9	133.0	134.9	127.1	134.9	53,049	131.47	0.00%
2010-02-04	0	0.690	0.690	0.700	0.690	0.720	8,296,000	5,816,520	0.7011	134.9	134.9	136.9	134.9	140.8	42,423	137.11	-4.17%
2010-02-03	0	0.720	0.710	0.720	0.700	0.740	14,118,000	10,214,300	0.7235	140.8	138.8	140.8	136.9	144.7	72,194	141.48	0.00%
2010-02-02	0	0.720	0.710	0.720	0.700	0.750	9,046,000	6,474,840	0.7158	140.8	138.8	140.8	136.9	146.7	46,258	139.97	-1.37%
2010-02-01	0	0.730	0.720	0.730	0.720	0.760	15,044,000	11,115,300	0.7389	142.8	140.8	142.8	140.8	148.6	76,930	144.49	-2.67%
2010-01-29	0	0.750	0.740	0.750	0.700	0.790	32,710,000	24,577,120	0.7514	146.7	144.7	146.7	136.9	154.5	167,267	146.93	2.74%
2010-01-28	0	0.730	0.730	0.740	0.640	0.740	50,084,000	34,407,500	0.6870	142.8	142.8	144.7	125.2	144.7	256,111	134.35	4.29%
2010-01-27	0	0.700	0.690	0.700	0.690	0.800	24,994,000	18,069,420	0.7230	136.9	134.9	136.9	134.9	156.4	127,810	141.38	-7.89%
2010-01-26	0	0.760	0.760	0.770	0.740	0.880	18,620,000	15,004,380	0.8058	148.6	148.6	150.6	144.7	172.1	95,216	157.58	-9.52%
2010-01-25	0	0.840	0.840	0.850	0.830	0.900	18,742,000	16,173,040	0.8629	164.3	164.3	166.2	162.3	176.0	95,840	168.75	-6.67%
2010-01-22	0	0.900	0.900	0.910	0.880	0.990	20,034,000	18,521,860	0.9245	176.0	176.0	178.0	172.1	193.6	102,447	180.80	-6.25%
2010-01-21	0	0.960	0.960	0.970	0.920	1.020	26,552,000	26,057,560	0.9814	187.7	187.7	189.7	179.9	199.5	135,777	191.91	1.05%
2010-01-20	0	0.950	0.950	0.960	0.940	1.000	16,936,000	16,470,460	0.9725	185.8	185.8	187.7	183.8	195.6	86,605	190.18	-5.94%
2010-01-19	0	1.010	1.000	1.010	0.960	1.150	68,750,000	68,443,500	0.9955	197.5	195.6	197.5	187.7	224.9	351,563	194.68	-9.82%
2010-01-18	0	1.120	1.120	1.130	1.110	1.200	13,542,000	15,476,340	1.1428	219.0	219.0	221.0	217.1	234.7	69,249	223.49	-1.75%
2010-01-15	0	1.140	1.130	1.140	1.050	1.280	45,344,000	53,469,000	1.1792	222.9	221.0	222.9	205.3	250.3	231,873	230.60	-3.39%
2010-01-14	1	-	-	-	-	-	0	0	-	230.8	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	230.8	-	-	-	-	0	-	0.00%
2010-01-12	0	1.180	1.160	1.170	1.120	1.340	59,269,000	75,164,540	1.2682	230.8	226.8	228.8	219.0	262.0	303,080	248.00	-7.09%
2010-01-11	0	1.270	1.290	1.300	1.250	1.450	137,951,000	185,497,940	1.3447	248.4	252.3	254.2	244.4	283.6	705,431	262.96	1.60%
2010-01-08	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	244.4	-	-	-	-	0	-	0.00%
2009-12-17	0	1.250	1.240	1.250	1.110	1.250	79,057,000	93,437,970	1.1819	244.4	242.5	244.4	217.1	244.4	404,269	231.13	13.64%
2009-12-16	0	1.100	1.090	1.100	1.070	1.120	15,058,000	16,483,880	1.0947	215.1	213.2	215.1	209.2	219.0	77,001	214.07	0.92%
2009-12-15	0	1.090	1.080	1.100	1.040	1.150	40,712,000	44,355,660	1.0895	213.2	211.2	215.1	203.4	224.9	208,186	213.06	-1.80%
2009-12-14	0	1.110	1.100	1.110	1.020	1.170	48,270,000	53,625,060	1.1109	217.1	215.1	217.1	199.5	228.8	246,835	217.25	7.77%
2009-12-11	0	1.030	1.020	1.030	1.010	1.050	26,350,000	27,202,500	1.0324	201.4	199.5	201.4	197.5	205.3	134,744	201.88	4.04%
2009-12-10	0	0.990	0.980	0.990	0.910	1.100	40,620,000	39,899,720	0.9823	193.6	191.6	193.6	178.0	215.1	207,716	192.09	-6.60%
2009-12-09	0	1.060	1.060	1.070	1.020	1.170	50,444,000	55,132,580	1.0929	207.3	207.3	209.2	199.5	228.8	257,952	213.73	9.28%
2009-12-08	0	0.970	0.970	0.980	0.890	0.980	35,299,000	33,234,180	0.9415	189.7	189.7	191.6	174.0	191.6	180,506	184.12	4.30%
2009-12-07	0	0.930	0.920	0.930	0.900	0.960	47,525,000	43,924,400	0.9242	181.9	179.9	181.9	176.0	187.7	243,026	180.74	4.49%
2009-12-04	0	0.890	0.880	0.890	0.850	0.910	68,640,000	60,950,080	0.8880	174.0	172.1	174.0	166.2	178.0	351,000	173.65	7.23%
2009-12-03	0	0.830	0.830	0.840	0.790	0.840	20,880,000	17,081,580	0.8181	162.3	162.3	164.3	154.5	164.3	106,773	159.98	5.06%
2009-12-02	0	0.790	0.790	0.800	0.780	0.860	27,383,000	22,541,540	0.8232	154.5	154.5	156.4	152.5	168.2	140,027	160.98	-3.66%
2009-12-01	0	0.820	0.820	0.830	0.770	0.840	25,340,000	20,764,620	0.8194	160.4	160.4	162.3	150.6	164.3	129,580	160.25	5.13%
2009-11-30	0	0.780	0.760	0.780	0.670	0.780	23,828,000	17,413,860	0.7308	152.5	148.6	152.5	131.0	152.5	121,848	142.91	18.18%
2009-11-27	0	0.660	0.660	0.670	0.650	0.720	14,278,000	9,749,820	0.6829	129.1	129.1	131.0	127.1	140.8	73,013	133.54	-12.00%
2009-11-26	0	0.750	0.740	0.750	0.670	0.770	11,264,000	8,164,900	0.7249	146.7	144.7	146.7	131.0	150.6	57,600	141.75	-1.32%
2009-11-25	0	0.760	0.760	0.770	0.760	0.790	6,648,000	5,114,780	0.7694	148.6	148.6	150.6	148.6	154.5	33,995	150.45	-1.30%
2009-11-24	0	0.770	0.770	0.780	0.760	0.800	6,422,000	4,974,820	0.7747	150.6	150.6	152.5	148.6	156.4	32,840	151.49	-2.53%
2009-11-23	0	0.790	0.790	0.800	0.780	0.810	9,914,000	7,853,360	0.7921	154.5	154.5	156.4	152.5	158.4	50,697	154.91	0.00%
2009-11-20	0	0.790	0.780	0.790	0.780	0.830	7,752,000	6,214,600	0.8017	154.5	152.5	154.5	152.5	162.3	39,641	156.77	1.28%
2009-11-19	0	0.780	0.780	0.790	0.780	0.820	6,540,000	5,209,000	0.7965	152.5	152.5	154.5	152.5	160.4	33,443	155.76	-4.88%
2009-11-18	0	0.820	0.820	0.830	0.800	0.850	7,746,000	6,377,100	0.8233	160.4	160.4	162.3	156.4	166.2	39,610	161.00	-4.65%
2009-11-17	0	0.860	0.850	0.860	0.830	0.870	10,752,000	9,125,740	0.8487	168.2	166.2	168.2	162.3	170.1	54,982	165.98	0.00%
2009-11-16	0	0.860	0.850	0.860	0.840	0.910	20,554,000	17,937,560	0.8727	168.2	166.2	168.2	164.3	178.0	105,106	170.66	1.18%
2009-11-13	0	0.850	0.850	0.860	0.770	0.900	37,086,000	31,503,640	0.8495	166.2	166.2	168.2	150.6	176.0	189,644	166.12	7.59%
2009-11-12	0	0.790	0.780	0.790	0.770	0.830	14,822,000	11,822,700	0.7976	154.5	152.5	154.5	150.6	162.3	75,794	155.98	-2.47%
2009-11-11	0	0.810	0.790	0.810	0.760	0.830	14,808,000	11,870,780	0.8016	158.4	154.5	158.4	148.6	162.3	75,723	156.77	3.85%
2009-11-10	0	0.780	0.770	0.780	0.720	0.940	70,430,000	57,171,660	0.8118	152.5	150.6	152.5	140.8	183.8	360,153	158.74	-10.34%
2009-11-09	1	-	-	-	-	-	0	0	-	170.1	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	170.1	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	170.1	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	170.1	-	-	-	-	0	-	0.00%
2009-11-03	0	0.870	0.870	0.880	0.860	1.000	76,391,000	70,802,850	0.9268	170.1	170.1	172.1	168.2	195.6	390,636	181.25	-4.40%
2009-11-02	0	0.910	0.910	0.920	0.810	0.930	51,222,000	45,790,680	0.8940	178.0	178.0	179.9	158.4	181.9	261,931	174.82	8.33%
2009-10-30	0	0.840	0.840	0.850	0.820	0.880	18,188,000	15,255,300	0.8388	164.3	164.3	166.2	160.4	172.1	93,007	164.02	2.44%
2009-10-29	0	0.820	0.820	0.830	0.800	0.890	42,033,000	35,174,240	0.8368	160.4	160.4	162.3	156.4	174.0	214,941	163.65	-2.38%
2009-10-28	0	0.840	0.830	0.840	0.700	0.860	114,116,000	91,156,420	0.7988	164.3	162.3	164.3	136.9	168.2	583,548	156.21	21.74%
2009-10-27	0	0.690	0.690	0.700	0.690	0.750	22,910,000	16,661,040	0.7272	134.9	134.9	136.9	134.9	146.7	117,153	142.22	-9.21%
2009-10-23	0	0.760	0.750	0.760	0.740	0.790	47,098,000	35,915,480	0.7626	148.6	146.7	148.6	144.7	154.5	240,842	149.12	1.33%
2009-10-22	0	0.750	0.740	0.750	0.690	0.770	48,841,000	36,026,350	0.7376	146.7	144.7	146.7	134.9	150.6	249,755	144.25	5.63%
2009-10-21	0	0.710	0.700	0.710	0.670	0.740	38,906,200	27,164,820	0.6982	138.8	136.9	138.8	131.0	144.7	198,952	136.54	-4.05%
2009-10-20	0	0.740	0.730	0.740	0.670	0.770	67,338,000	49,311,340	0.7323	144.7	142.8	144.7	131.0	150.6	344,342	143.20	8.82%
2009-10-19	0	0.680	0.670	0.680	0.600	0.680	45,264,000	29,654,140	0.6551	133.0	131.0	133.0	117.3	133.0	231,464	128.12	13.33%
2009-10-16	0	0.600	0.590	0.600	0.540	0.620	33,484,000	19,855,780	0.5930	117.3	115.4	117.3	105.6	121.2	171,225	115.96	5.26%
2009-10-15	0	0.570	0.560	0.570	0.520	0.680	59,390,000	35,370,120	0.5956	111.5	109.5	111.5	101.7	133.0	303,699	116.46	-14.93%
2009-10-14	0	0.670	0.660	0.670	0.650	0.690	20,274,000	13,589,440	0.6703	131.0	129.1	131.0	127.1	134.9	103,674	131.08	0.00%
2009-10-13	0	0.670	0.670	0.680	0.640	0.700	29,553,000	19,839,450	0.6713	131.0	131.0	133.0	125.2	136.9	151,123	131.28	3.08%
2009-10-12	0	0.650	0.650	0.660	0.630	0.680	29,706,000	19,402,460	0.6531	127.1	127.1	129.1	123.2	133.0	151,906	127.73	-2.99%
2009-10-09	0	0.670	0.670	0.680	0.620	0.700	72,292,000	47,938,580	0.6631	131.0	131.0	133.0	121.2	136.9	369,675	129.68	11.67%
2009-10-08	0	0.600	0.600	0.610	0.570	0.620	35,306,000	21,132,840	0.5986	117.3	117.3	119.3	111.5	121.2	180,542	117.05	7.14%
2009-10-07	0	0.560	0.550	0.560	0.500	0.560	41,208,000	22,436,060	0.5445	109.5	107.6	109.5	97.78	109.5	210,723	106.47	13.13%
2009-10-06	0	0.495	0.485	0.495	0.470	0.510	21,828,000	10,592,340	0.4853	96.80	94.84	96.80	91.91	99.73	111,620	94.896	3.13%
2009-10-05	0	0.480	0.475	0.480	0.440	0.520	43,502,000	21,006,165	0.4829	93.87	92.89	93.87	86.04	101.7	222,453	94.430	-5.88%
2009-10-02	0	0.510	0.500	0.510	0.480	0.570	56,948,000	29,257,830	0.5138	99.73	97.78	99.73	93.87	111.5	291,211	100.47	2.00%
2009-09-30	0	0.500	0.495	0.500	0.480	0.600	106,950,000	57,027,710	0.5332	97.78	96.80	97.78	93.87	117.3	546,903	104.27	4.17%
2009-09-29	0	0.480	0.480	0.485	0.470	0.830	93,708,000	58,938,590	0.6290	93.87	93.87	94.84	91.91	162.3	479,189	123.00	-39.24%
2009-09-28	0	0.790	0.790	0.800	0.700	0.970	77,434,000	65,819,640	0.8500	154.5	154.5	156.4	136.9	189.7	395,969	166.22	-10.23%
2009-09-25	0	0.880	0.880	0.890	0.800	0.920	77,752,000	67,211,180	0.8644	172.1	172.1	174.0	156.4	179.9	397,595	169.04	6.02%
2009-09-24	0	0.830	0.830	0.840	0.650	0.840	117,105,000	91,334,760	0.7799	162.3	162.3	164.3	127.1	164.3	598,832	152.52	22.06%
2009-09-23	0	0.680	0.680	0.690	0.580	0.690	74,836,000	45,968,140	0.6143	133.0	133.0	134.9	113.4	134.9	382,684	120.12	19.30%
2009-09-22	0	0.570	0.560	0.570	0.550	0.610	90,538,000	48,066,020	0.5309	111.5	109.5	111.5	107.6	119.3	462,978	103.82	-6.56%
2009-09-21	0	0.610	0.590	0.610	0.480	0.670	98,893,000	59,773,900	0.6044	119.3	115.4	119.3	93.87	131.0	505,703	118.20	25.77%
2009-09-18	0	0.485	0.480	0.485	0.465	0.485	6,563,000	3,121,250	0.4756	94.84	93.87	94.84	90.93	94.84	33,561	93.003	2.11%
2009-09-17	0	0.475	0.475	0.480	0.470	0.510	13,222,000	6,393,920	0.4836	92.89	92.89	93.87	91.91	99.73	67,613	94.567	0.00%
2009-09-16	0	0.475	0.475	0.480	0.465	0.520	15,930,000	7,691,340	0.4828	92.89	92.89	93.87	90.93	101.7	81,460	94.418	-5.00%
2009-09-15	0	0.500	0.500	0.510	0.490	0.550	13,500,000	7,000,840	0.5186	97.78	97.78	99.73	95.82	107.6	69,034	101.41	2.04%
2009-09-14	0	0.490	0.485	0.490	0.425	0.520	53,304,000	26,070,280	0.4891	95.82	94.84	95.82	83.11	101.7	272,577	95.644	15.29%
2009-09-11	0	0.425	0.425	0.430	0.400	0.470	56,749,900	24,871,548	0.4383	83.11	83.11	84.09	78.22	91.91	290,198	85.705	7.59%
2009-09-10	0	0.395	0.390	0.395	0.350	0.395	15,584,000	5,786,090	0.3713	77.24	76.27	77.24	68.44	77.24	79,691	72.607	12.86%
2009-09-09	0	0.350	0.345	0.350	0.345	0.355	9,640,000	3,371,090	0.3497	68.44	67.47	68.44	67.47	69.42	49,295	68.385	1.45%
2009-09-08	0	0.345	0.340	0.350	0.325	0.370	17,526,000	6,081,170	0.3470	67.47	66.49	68.44	63.56	72.36	89,622	67.854	6.15%
2009-09-07	0	0.325	0.325	0.330	0.315	0.350	12,842,000	4,245,490	0.3306	63.56	63.56	64.53	61.60	68.44	65,669	64.650	-2.99%
2009-09-04	0	0.335	0.335	0.340	0.330	0.380	24,208,000	8,537,275	0.3527	65.51	65.51	66.49	64.53	74.31	123,791	68.965	-6.94%
2009-09-03	0	0.360	0.355	0.360	0.295	0.395	71,422,000	25,787,550	0.3611	70.40	69.42	70.40	57.69	77.24	365,226	70.607	22.03%
2009-09-02	0	0.295	0.295	0.300	0.226	0.300	64,106,000	17,100,710	0.2668	57.69	57.69	58.67	44.20	58.67	327,815	52.166	30.53%
2009-09-01	0	0.226	0.222	0.226	0.200	0.230	41,642,000	8,533,698	0.2049	44.20	43.41	44.20	39.11	44.98	212,942	40.075	6.60%
2009-08-31	0	0.212	0.212	0.213	0.200	0.222	55,860,000	11,451,360	0.2050	41.46	41.46	41.65	39.11	43.41	285,648	40.089	8.16%
2009-08-28	0	0.196	0.196	0.199	0.195	0.202	3,824,000	756,724	0.1979	38.33	38.33	38.92	38.13	39.50	19,555	38.698	-2.49%
2009-08-27	0	0.201	0.200	0.201	0.190	0.215	21,868,000	4,415,092	0.2019	39.31	39.11	39.31	37.16	42.04	111,825	39.482	8.65%
2009-08-26	0	0.185	0.184	0.186	0.180	0.186	4,186,000	770,004	0.1839	36.18	35.98	36.37	35.20	36.37	21,406	35.972	-1.60%
2009-08-25	0	0.188	0.184	0.190	0.180	0.188	2,258,000	417,580	0.1849	36.76	35.98	37.16	35.20	36.76	11,547	36.165	0.00%
2009-08-24	0	0.188	0.185	0.188	0.175	0.192	9,280,000	1,730,662	0.1865	36.76	36.18	36.76	34.22	37.55	47,455	36.470	9.30%
2009-08-21	0	0.172	0.172	0.175	0.160	0.175	4,130,000	703,860	0.1704	33.64	33.64	34.22	31.29	34.22	21,119	33.328	3.61%
2009-08-20	0	0.166	0.166	0.174	0.165	0.165	182,000	29,730	0.1634	32.46	32.46	34.03	32.27	32.27	931	31.944	0.61%
2009-08-19	0	0.165	0.165	0.176	0.165	0.170	1,826,000	310,450	0.1700	32.27	32.27	34.42	32.27	33.24	9,338	33.248	-2.94%
2009-08-18	0	0.170	0.168	0.173	0.166	0.171	3,674,000	624,644	0.1700	33.24	32.85	33.83	32.46	33.44	18,788	33.248	-0.58%
2009-08-17	0	0.171	0.170	0.171	0.170	0.189	9,372,000	1,687,124	0.1800	33.44	33.24	33.44	33.24	36.96	47,925	35.203	-2.29%
2009-08-14	0	0.175	0.171	0.175	0.170	0.175	520,000	89,390	0.1719	34.22	33.44	34.22	33.24	34.22	2,659	33.617	2.34%
2009-08-13	0	0.171	0.170	0.171	0.170	0.175	1,598,000	275,578	0.1725	33.44	33.24	33.44	33.24	34.22	8,172	33.724	3.01%
2009-08-12	0	0.166	0.166	0.174	0.166	0.169	952,000	159,682	0.1677	32.46	32.46	34.03	32.46	33.05	4,868	32.801	-2.35%
2009-08-11	0	0.170	0.170	0.175	0.167	0.170	816,000	138,402	0.1696	33.24	33.24	34.22	32.66	33.24	4,173	33.168	4.29%
2009-08-10	0	0.163	0.163	0.170	0.163	0.170	496,000	83,998	0.1694	31.88	31.88	33.24	31.88	33.24	2,536	33.117	-1.21%
2009-08-07	0	0.165	0.161	0.165	0.161	0.165	462,000	75,564	0.1636	32.27	31.48	32.27	31.48	32.27	2,363	31.985	1.23%
2009-08-06	0	0.163	0.162	0.163	0.162	0.171	412,000	67,162	0.1630	31.88	31.68	31.88	31.68	33.44	2,107	31.878	-1.21%
2009-08-05	0	0.165	0.165	0.168	0.163	0.170	530,000	87,460	0.1650	32.27	32.27	32.85	31.88	33.24	2,710	32.270	-0.60%
2009-08-04	0	0.166	0.166	0.170	0.166	0.170	228,000	38,180	0.1675	32.46	32.46	33.24	32.46	33.24	1,166	32.747	0.61%
2009-08-03	0	0.165	0.165	0.170	0.162	0.170	370,000	61,492	0.1662	32.27	32.27	33.24	31.68	33.24	1,892	32.500	0.00%
2009-07-31	0	0.165	0.163	0.164	0.163	0.175	6,572,000	1,109,210	0.1688	32.27	31.88	32.07	31.88	34.22	33,607	33.006	-2.37%
2009-07-30	0	0.169	0.169	0.174	0.167	0.176	1,938,000	331,776	0.1712	33.05	33.05	34.03	32.66	34.42	9,910	33.478	-1.17%
2009-07-29	0	0.171	0.171	0.175	0.170	0.177	1,452,000	250,670	0.1726	33.44	33.44	34.22	33.24	34.61	7,425	33.760	-6.04%
2009-07-28	0	0.182	0.173	0.182	0.172	0.183	1,362,000	243,320	0.1786	35.59	33.83	35.59	33.64	35.79	6,965	34.936	1.11%
2009-07-27	0	0.180	0.180	0.183	0.177	0.185	1,536,000	277,276	0.1805	35.20	35.20	35.79	34.61	36.18	7,855	35.301	0.00%
2009-07-24	0	0.180	0.180	0.183	0.180	0.184	850,000	155,200	0.1826	35.20	35.20	35.79	35.20	35.98	4,347	35.706	2.27%
2009-07-23	0	0.176	0.176	0.180	0.175	0.185	2,846,000	517,242	0.1817	34.42	34.42	35.20	34.22	36.18	14,553	35.541	0.57%
2009-07-22	0	0.175	0.174	0.176	0.173	0.177	1,474,000	257,846	0.1749	34.22	34.03	34.42	33.83	34.61	7,538	34.208	-0.57%
2009-07-21	0	0.176	0.173	0.178	0.170	0.176	2,934,000	513,710	0.1751	34.42	33.83	34.81	33.24	34.42	15,003	34.240	3.53%
2009-07-20	0	0.170	0.168	0.174	0.165	0.171	1,892,000	319,490	0.1689	33.24	32.85	34.03	32.27	33.44	9,675	33.022	2.41%
2009-07-17	0	0.166	0.166	0.173	0.166	0.177	944,000	159,896	0.1694	32.46	32.46	33.83	32.46	34.61	4,827	33.123	-5.14%
2009-07-16	0	0.175	0.175	0.179	0.175	0.188	3,444,000	616,222	0.1789	34.22	34.22	35.00	34.22	36.76	17,611	34.990	0.00%
2009-07-15	0	0.175	0.171	0.178	0.169	0.178	1,662,000	285,090	0.1715	34.22	33.44	34.81	33.05	34.81	8,499	33.544	5.42%
2009-07-14	0	0.166	0.166	0.168	0.165	0.167	1,454,000	241,364	0.1660	32.46	32.46	32.85	32.27	32.66	7,435	32.462	-0.60%
2009-07-13	0	0.167	0.165	0.171	0.160	0.172	1,950,000	329,024	0.1687	32.66	32.27	33.44	31.29	33.64	9,972	32.996	-3.47%
2009-07-10	0	0.173	0.172	0.176	0.165	0.180	3,442,000	590,306	0.1715	33.83	33.64	34.42	32.27	35.20	17,601	33.538	-5.46%
2009-07-09	0	0.183	0.178	0.183	0.166	0.191	12,516,000	2,309,876	0.1846	35.79	34.81	35.79	32.46	37.35	64,002	36.091	2.23%
2009-07-08	0	0.179	0.172	0.179	0.158	0.180	2,376,000	402,608	0.1694	35.00	33.64	35.00	30.90	35.20	12,150	33.136	9.15%
2009-07-07	0	0.164	0.158	0.164	0.153	0.165	2,444,000	386,134	0.1580	32.07	30.90	32.07	29.92	32.27	12,498	30.896	7.89%
2009-07-06	0	0.152	0.152	0.157	0.152	0.158	564,000	87,264	0.1547	29.72	29.72	30.70	29.72	30.90	2,884	30.257	-1.94%
2009-07-03	0	0.155	0.150	0.160	0.147	0.160	4,988,000	744,096	0.1492	30.31	29.33	31.29	28.75	31.29	25,507	29.172	0.00%
2009-07-02	0	0.155	0.142	0.160	0.149	0.175	4,246,000	662,894	0.1561	30.31	27.77	31.29	29.14	34.22	21,713	30.531	-3.12%
2009-06-30	0	0.160	0.160	0.166	0.160	0.166	510,000	83,720	0.1642	31.29	31.29	32.46	31.29	32.46	2,608	32.102	-3.03%
2009-06-29	0	0.165	0.165	0.170	0.158	0.170	726,000	118,214	0.1628	32.27	32.27	33.24	30.90	33.24	3,713	31.842	-2.94%
2009-06-26	0	0.170	0.166	0.175	0.164	0.175	2,490,000	415,040	0.1667	33.24	32.46	34.22	32.07	34.22	12,733	32.596	8.28%
2009-06-25	0	0.157	0.157	0.165	0.157	0.157	90,000	14,130	0.1570	30.70	30.70	32.27	30.70	30.70	460	30.702	-1.87%
2009-06-24	0	0.160	0.160	0.165	0.155	0.160	1,290,000	204,000	0.1581	31.29	31.29	32.27	30.31	31.29	6,597	30.925	0.00%
2009-06-23	0	0.160	0.159	0.163	0.159	0.164	1,432,000	231,008	0.1613	31.29	31.09	31.88	31.09	32.07	7,323	31.547	0.00%
2009-06-22	0	0.160	0.159	0.160	0.159	0.167	692,000	111,400	0.1610	31.29	31.09	31.29	31.09	32.66	3,539	31.481	-4.19%
2009-06-19	0	0.167	0.165	0.168	0.163	0.171	3,116,000	513,666	0.1648	32.66	32.27	32.85	31.88	33.44	15,934	32.237	-2.34%
2009-06-18	0	0.171	0.171	0.173	0.166	0.181	1,636,000	282,330	0.1726	33.44	33.44	33.83	32.46	35.40	8,366	33.748	-3.39%
2009-06-17	0	0.177	0.177	0.183	0.176	0.181	2,550,000	454,898	0.1784	34.61	34.61	35.79	34.42	35.40	13,040	34.885	-4.84%
2009-06-16	0	0.186	0.186	0.187	0.177	0.187	3,750,000	680,630	0.1815	36.37	36.37	36.57	34.61	36.57	19,176	35.494	-0.53%
2009-06-15	0	0.187	0.187	0.191	0.183	0.191	3,254,000	610,962	0.1878	36.57	36.57	37.35	35.79	37.35	16,640	36.717	0.54%
2009-06-12	0	0.186	0.185	0.190	0.185	0.203	11,458,000	2,240,728	0.1956	36.37	36.18	37.16	36.18	39.70	58,592	38.243	-5.58%
2009-06-11	0	0.197	0.196	0.197	0.187	0.205	20,874,000	4,086,750	0.1958	38.52	38.33	38.52	36.57	40.09	106,742	38.286	5.35%
2009-06-10	0	0.187	0.188	0.190	0.185	0.191	1,636,000	305,592	0.1868	36.57	36.76	37.16	36.18	37.35	8,366	36.528	-1.06%
2009-06-09	0	0.189	0.186	0.189	0.185	0.191	3,216,000	602,744	0.1874	36.96	36.37	36.96	36.18	37.35	16,445	36.651	-0.53%
2009-06-08	0	0.190	0.190	0.191	0.188	0.193	5,220,000	993,388	0.1903	37.16	37.16	37.35	36.76	37.74	26,693	37.215	0.00%
2009-06-05	0	0.190	0.189	0.192	0.185	0.192	5,334,000	1,006,050	0.1886	37.16	36.96	37.55	36.18	37.55	27,276	36.884	1.60%
2009-06-04	0	0.187	0.186	0.187	0.183	0.190	4,066,000	755,744	0.1859	36.57	36.37	36.57	35.79	37.16	20,792	36.348	0.54%
2009-06-03	0	0.186	0.185	0.187	0.182	0.189	5,116,000	946,274	0.1850	36.37	36.18	36.57	35.59	36.96	26,161	36.171	1.09%
2009-06-02	0	0.184	0.183	0.184	0.181	0.188	2,166,000	398,548	0.1840	35.98	35.79	35.98	35.40	36.76	11,076	35.983	-0.54%
2009-06-01	0	0.185	0.184	0.185	0.184	0.195	6,100,000	1,146,046	0.1879	36.18	35.98	36.18	35.98	38.13	31,193	36.740	-3.65%
2009-05-29	0	0.192	0.190	0.192	0.180	0.197	9,022,000	1,702,068	0.1887	37.55	37.16	37.55	35.20	38.52	46,135	36.893	5.49%
2009-05-27	0	0.182	0.182	0.185	0.182	0.195	7,664,000	1,453,194	0.1896	35.59	35.59	36.18	35.59	38.13	39,191	37.080	-4.71%
2009-05-26	0	0.191	0.190	0.191	0.189	0.199	11,012,000	2,120,914	0.1926	37.35	37.16	37.35	36.96	38.92	56,311	37.664	-3.05%
2009-05-25	0	0.197	0.196	0.197	0.189	0.230	39,696,000	8,013,856	0.2019	38.52	38.33	38.52	36.96	44.98	202,991	39.479	-17.92%
2009-05-22	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-21	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-19	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-18	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-15	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	46.93	-	-	-	-	0	-	0.00%
2009-04-30	0	0.240	0.230	0.243	0.230	0.240	2,650,000	630,550	0.2379	46.93	44.98	47.52	44.98	46.93	13,551	46.531	-2.04%
2009-04-29	0	0.245	0.240	0.245	0.240	0.245	1,950,000	468,500	0.2403	47.91	46.93	47.91	46.93	47.91	9,972	46.983	2.08%
2009-04-28	0	0.240	0.240	0.241	0.240	0.241	980,000	235,700	0.2405	46.93	46.93	47.13	46.93	47.13	5,011	47.033	-0.41%
2009-04-27	0	0.241	0.241	0.249	0.240	0.241	2,160,000	519,750	0.2406	47.13	47.13	48.69	46.93	47.13	11,045	47.056	-0.41%
2009-04-24	0	0.242	0.242	0.265	0.240	0.243	1,332,000	321,190	0.2411	47.32	47.32	51.82	46.93	47.52	6,811	47.155	0.41%
2009-04-23	0	0.241	0.241	0.250	0.240	0.245	2,722,000	656,258	0.2411	47.13	47.13	48.89	46.93	47.91	13,919	47.147	0.42%
2009-04-22	0	0.240	0.236	0.245	0.240	0.240	300,000	72,000	0.2400	46.93	46.15	47.91	46.93	46.93	1,534	46.933	0.00%
2009-04-21	0	0.240	0.240	0.245	0.240	0.240	290,000	69,600	0.2400	46.93	46.93	47.91	46.93	46.93	1,483	46.933	0.00%
2009-04-20	0	0.240	0.240	0.245	0.235	0.243	5,024,000	1,208,014	0.2404	46.93	46.93	47.91	45.96	47.52	25,691	47.021	1.69%
2009-04-17	0	0.236	0.236	0.239	0.236	0.240	1,500,000	358,866	0.2392	46.15	46.15	46.74	46.15	46.93	7,670	46.785	-1.67%
2009-04-16	0	0.240	0.237	0.240	0.236	0.240	3,950,000	947,184	0.2398	46.93	46.35	46.93	46.15	46.93	20,199	46.893	0.00%
2009-04-15	0	0.240	0.235	0.245	0.235	0.240	570,000	134,650	0.2362	46.93	45.96	47.91	45.96	46.93	2,915	46.196	0.00%
2009-04-14	0	0.240	0.235	0.240	0.240	0.245	550,000	133,250	0.2423	46.93	45.96	46.93	46.93	47.91	2,813	47.378	0.00%
2009-04-09	0	0.240	0.235	0.249	0.233	0.240	1,060,000	250,514	0.2363	46.93	45.96	48.69	45.56	46.93	5,420	46.216	-2.04%
2009-04-08	0	0.245	0.236	0.245	0.244	0.245	120,000	29,300	0.2442	47.91	46.15	47.91	47.72	47.91	614	47.748	0.00%
2009-04-07	0	0.245	0.239	0.250	0.239	0.245	116,000	28,324	0.2442	47.91	46.74	48.89	46.74	47.91	593	47.749	-2.00%
2009-04-06	0	0.250	0.245	0.250	0.245	0.250	430,000	106,620	0.2480	48.89	47.91	48.89	47.91	48.89	2,199	48.489	0.81%
2009-04-03	0	0.248	0.238	0.248	0.241	0.249	172,000	42,308	0.2460	48.50	46.54	48.50	47.13	48.69	880	48.102	2.48%
2009-04-02	0	0.242	0.241	0.242	0.236	0.246	380,000	91,440	0.2406	47.32	47.13	47.32	46.15	48.11	1,943	47.057	-1.63%
2009-04-01	0	0.246	0.239	0.246	-	-	0	0	-	48.11	46.74	48.11	-	-	0	-	-1.20%
2009-03-31	0	0.249	0.235	0.249	0.249	0.249	200,000	49,800	0.2490	48.69	45.96	48.69	48.69	48.69	1,023	48.693	3.75%
2009-03-30	0	0.240	0.248	0.249	0.240	0.240	200,000	48,000	0.2400	46.93	48.50	48.69	46.93	46.93	1,023	46.933	-0.83%
2009-03-27	0	0.242	0.235	0.243	0.242	0.244	400,000	97,200	0.2430	47.32	45.96	47.52	47.32	47.72	2,045	47.520	0.41%
2009-03-26	0	0.241	0.236	0.242	0.236	0.242	150,000	35,900	0.2393	47.13	46.15	47.32	46.15	47.32	767	46.803	0.00%
2009-03-25	0	0.241	0.235	0.241	0.235	0.242	300,000	71,900	0.2397	47.13	45.96	47.13	45.96	47.32	1,534	46.868	0.42%
2009-03-24	0	0.240	0.238	0.246	0.240	0.240	150,000	36,000	0.2400	46.93	46.54	48.11	46.93	46.93	767	46.933	-2.44%
2009-03-23	0	0.246	0.238	0.246	0.249	0.249	200,000	49,800	0.2490	48.11	46.54	48.11	48.69	48.69	1,023	48.693	0.00%
2009-03-20	0	0.246	0.238	0.248	0.235	0.249	770,000	187,640	0.2437	48.11	46.54	48.50	45.96	48.69	3,938	47.655	0.00%
2009-03-19	0	0.246	0.237	0.246	0.246	0.249	600,000	148,500	0.2475	48.11	46.35	48.11	48.11	48.69	3,068	48.400	0.00%
2009-03-18	0	0.246	0.236	0.246	0.240	0.247	870,000	209,850	0.2412	48.11	46.15	48.11	46.93	48.30	4,449	47.169	-0.81%
2009-03-17	0	0.248	0.235	0.248	0.235	0.248	340,000	83,490	0.2456	48.50	45.96	48.50	45.96	48.50	1,739	48.020	1.22%
2009-03-16	0	0.245	0.235	0.245	0.235	0.245	980,000	232,400	0.2371	47.91	45.96	47.91	45.96	47.91	5,011	46.375	-1.61%
2009-03-13	0	0.249	0.230	0.249	-	-	0	0	-	48.69	44.98	48.69	-	-	0	-	-0.40%
2009-03-12	0	0.250	0.230	0.250	0.226	0.265	800,000	192,300	0.2404	48.89	44.98	48.89	44.20	51.82	4,091	47.007	-5.66%
2009-03-11	0	0.265	0.230	0.265	0.260	0.285	1,940,000	543,550	0.2802	51.82	44.98	51.82	50.84	55.73	9,920	54.791	-1.85%
2009-03-10	1	-	-	-	-	-	0	0	-	52.80	-	-	-	-	0	-	0.00%
2009-03-09	1	-	-	-	-	-	0	0	-	52.80	-	-	-	-	0	-	0.00%
2009-03-06	0	0.270	0.270	0.275	0.255	0.270	4,524,000	1,189,890	0.2630	52.80	52.80	53.78	49.87	52.80	23,134	51.434	3.85%
2009-03-05	0	0.260	0.260	0.265	0.260	0.265	2,240,000	583,250	0.2604	50.84	50.84	51.82	50.84	51.82	11,455	50.919	-1.89%
2009-03-04	0	0.265	0.260	0.265	0.255	0.265	2,750,000	714,120	0.2597	51.82	50.84	51.82	49.87	51.82	14,063	50.782	0.00%
2009-03-03	0	0.265	0.260	0.265	0.255	0.265	1,102,000	287,360	0.2608	51.82	50.84	51.82	49.87	51.82	5,635	50.994	0.00%
2009-03-02	0	0.265	0.260	0.265	0.260	0.270	5,236,000	1,375,680	0.2627	51.82	50.84	51.82	50.84	52.80	26,775	51.379	-3.64%
2009-02-27	0	0.275	0.265	0.275	0.265	0.275	8,622,000	2,319,320	0.2690	53.78	51.82	53.78	51.82	53.78	44,090	52.604	1.85%
2009-02-26	0	0.270	0.265	0.270	0.260	0.270	2,440,000	645,360	0.2645	52.80	51.82	52.80	50.84	52.80	12,477	51.723	0.00%
2009-02-25	0	0.270	0.265	0.270	0.260	0.270	2,150,000	569,200	0.2647	52.80	51.82	52.80	50.84	52.80	10,994	51.772	1.89%
2009-02-24	0	0.265	0.260	0.265	0.260	0.280	3,340,000	878,780	0.2631	51.82	50.84	51.82	50.84	54.76	17,080	51.452	-1.85%
2009-02-23	0	0.270	0.260	0.270	0.255	0.270	2,112,000	551,330	0.2610	52.80	50.84	52.80	49.87	52.80	10,800	51.049	1.89%
2009-02-20	0	0.265	0.260	0.265	0.255	0.265	4,500,000	1,179,500	0.2621	51.82	50.84	51.82	49.87	51.82	23,011	51.257	0.00%
2009-02-19	0	0.265	0.260	0.265	0.255	0.265	10,308,534	2,636,571	0.2558	51.82	50.84	51.82	49.87	51.82	52,714	50.016	-1.85%
2009-02-18	0	0.270	0.265	0.270	0.260	0.275	3,152,000	834,630	0.2648	52.80	51.82	52.80	50.84	53.78	16,118	51.782	0.00%
2009-02-17	0	0.270	0.270	0.280	0.265	0.280	4,150,000	1,129,220	0.2721	52.80	52.80	54.76	51.82	54.76	21,222	53.211	0.00%
2009-02-16	0	0.270	0.270	0.275	0.255	0.280	15,574,000	4,133,690	0.2654	52.80	52.80	53.78	49.87	54.76	79,640	51.905	-1.82%
2009-02-13	0	0.275	0.275	0.280	0.255	0.295	27,546,000	7,710,010	0.2799	53.78	53.78	54.76	49.87	57.69	140,860	54.735	5.77%
2009-02-12	0	0.260	0.260	0.265	0.237	0.310	20,846,000	5,585,386	0.2679	50.84	50.84	51.82	46.35	60.62	106,599	52.396	-5.45%
2009-02-11	1	-	-	-	-	-	0	0	-	53.78	-	-	-	-	0	-	0.00%
2009-02-10	0	0.275	0.265	0.275	0.270	0.280	2,844,000	779,500	0.2741	53.78	51.82	53.78	52.80	54.76	14,543	53.599	-1.79%
2009-02-09	0	0.280	0.275	0.280	0.250	0.285	5,502,000	1,467,620	0.2667	54.76	53.78	54.76	48.89	55.73	28,135	52.163	7.69%
2009-02-06	0	0.260	0.260	0.265	0.260	0.270	3,344,000	873,540	0.2612	50.84	50.84	51.82	50.84	52.80	17,100	51.084	-1.89%
2009-02-05	0	0.265	0.255	0.265	0.255	0.275	3,684,000	968,130	0.2628	51.82	49.87	51.82	49.87	53.78	18,839	51.391	-1.85%
2009-02-04	0	0.270	0.270	0.275	0.249	0.285	6,764,000	1,806,134	0.2670	52.80	52.80	53.78	48.69	55.73	34,589	52.218	5.88%
2009-02-03	0	0.255	0.249	0.255	0.248	0.260	4,116,000	1,037,988	0.2522	49.87	48.69	49.87	48.50	50.84	21,048	49.316	0.00%
2009-02-02	0	0.255	0.250	0.260	0.250	0.280	2,428,000	632,120	0.2603	49.87	48.89	50.84	48.89	54.76	12,416	50.912	0.00%
2009-01-30	0	0.255	0.249	0.255	0.250	0.270	3,262,000	833,740	0.2556	49.87	48.69	49.87	48.89	52.80	16,681	49.982	-1.92%
2009-01-29	0	0.260	0.255	0.260	0.255	0.280	10,248,000	2,719,780	0.2654	50.84	49.87	50.84	49.87	54.76	52,405	51.900	6.12%
2009-01-23	0	0.245	0.237	0.245	0.230	0.250	3,494,000	851,184	0.2436	47.91	46.35	47.91	44.98	48.89	17,867	47.640	6.99%
2009-01-22	0	0.229	0.220	0.229	0.186	0.248	3,233,000	739,638	0.2288	44.78	43.02	44.78	36.37	48.50	16,532	44.739	-6.53%
2009-01-21	0	0.245	0.230	0.245	0.245	0.305	9,316,000	2,563,712	0.2752	47.91	44.98	47.91	47.91	59.64	47,639	53.816	7.46%
2009-01-20	1	-	-	-	-	-	0	0	-	44.59	-	-	-	-	0	-	0.00%
2009-01-19	1	0.228	-	-	0.170	0.230	860,000	166,650	0.1938	44.59	-	-	33.24	44.98	4,398	37.895	34.12%
2009-01-16	0	0.170	0.160	0.170	0.163	0.170	990,000	163,410	0.1651	33.24	31.29	33.24	31.88	33.24	5,063	32.279	7.59%
2009-01-15	0	0.158	0.149	0.158	0.140	0.170	906,000	136,354	0.1505	30.90	29.14	30.90	27.38	33.24	4,633	29.431	1.94%
2009-01-14	0	0.155	0.151	0.160	0.155	0.160	690,000	108,670	0.1575	30.31	29.53	31.29	30.31	31.29	3,528	30.799	-8.82%
2009-01-13	0	0.170	0.161	0.172	0.165	0.175	780,000	134,180	0.1720	33.24	31.48	33.64	32.27	34.22	3,989	33.641	-5.03%
2009-01-12	0	0.179	0.172	0.185	0.179	0.185	150,000	27,450	0.1830	35.00	33.64	36.18	35.00	36.18	767	35.787	-2.72%
2009-01-09	0	0.184	0.170	0.184	0.184	0.184	80,000	14,720	0.1840	35.98	33.24	35.98	35.98	35.98	409	35.982	-0.54%
2009-01-08	0	0.185	0.175	0.189	0.185	0.185	200,000	37,000	0.1850	36.18	34.22	36.96	36.18	36.18	1,023	36.178	-2.63%
2009-01-07	0	0.190	0.180	0.190	0.169	0.190	1,752,000	312,258	0.1782	37.16	35.20	37.16	33.05	37.16	8,959	34.854	6.15%
2009-01-06	0	0.179	0.172	0.180	0.173	0.180	238,000	42,102	0.1769	35.00	33.64	35.20	33.83	35.20	1,217	34.594	3.47%
2009-01-05	0	0.173	0.173	0.181	-	-	0	0	-	33.83	33.83	35.40	-	-	0	-	0.00%
2009-01-02	0	0.173	0.168	0.173	0.159	0.173	186,000	31,378	0.1687	33.83	32.85	33.83	31.09	33.83	951	32.990	1.76%
2008-12-31	0	0.170	0.156	0.165	0.170	0.175	108,000	18,460	0.1709	33.24	30.51	32.27	33.24	34.22	552	33.426	0.00%
2008-12-30	0	0.170	0.155	0.173	0.170	0.170	200,000	34,000	0.1700	33.24	30.31	33.83	33.24	33.24	1,023	33.244	-0.58%
2008-12-29	0	0.171	0.161	0.170	0.173	0.178	102,000	17,906	0.1755	33.44	31.48	33.24	33.83	34.81	522	34.330	-2.29%
2008-12-24	0	0.175	0.162	0.178	-	-	0	0	-	34.22	31.68	34.81	-	-	0	-	0.00%
2008-12-23	0	0.175	0.168	0.181	0.175	0.175	250,000	43,750	0.1750	34.22	32.85	35.40	34.22	34.22	1,278	34.222	0.00%
2008-12-22	0	0.175	0.165	0.175	0.164	0.200	2,416,000	425,832	0.1763	34.22	32.27	34.22	32.07	39.11	12,355	34.468	-13.79%
2008-12-19	0	0.203	0.190	0.203	0.195	0.203	452,000	89,960	0.1990	39.70	37.16	39.70	38.13	39.70	2,311	38.921	2.01%
2008-12-18	0	0.199	0.191	0.199	0.191	0.200	602,000	118,294	0.1965	38.92	37.35	38.92	37.35	39.11	3,078	38.427	-5.69%
2008-12-17	0	0.211	0.210	0.235	0.210	0.211	337,000	70,954	0.2105	41.26	41.07	45.96	41.07	41.26	1,723	41.173	-6.22%
2008-12-16	0	0.225	0.210	0.234	0.225	0.225	84,000	18,900	0.2250	44.00	41.07	45.76	44.00	44.00	430	44.000	2.27%
2008-12-15	0	0.220	0.213	0.227	0.220	0.230	190,000	42,700	0.2247	43.02	41.65	44.39	43.02	44.98	972	43.949	-4.76%
2008-12-12	0	0.231	0.221	0.231	0.216	0.250	1,534,000	354,002	0.2308	45.17	43.22	45.17	42.24	48.89	7,844	45.128	-12.83%
2008-12-11	0	0.265	0.230	0.270	0.230	0.265	270,000	66,800	0.2474	51.82	44.98	52.80	44.98	51.82	1,381	48.382	-1.85%
2008-12-10	0	0.270	0.250	0.270	0.260	0.280	238,000	65,640	0.2758	52.80	48.89	52.80	50.84	54.76	1,217	53.934	-3.57%
2008-12-09	0	0.280	0.250	0.280	-	-	0	0	-	54.76	48.89	54.76	-	-	0	-	0.00%
2008-12-08	0	0.280	0.250	0.280	0.280	0.300	1,554,000	452,650	0.2913	54.76	48.89	54.76	54.76	58.67	7,947	56.962	1.82%
2008-12-05	0	0.275	0.260	0.275	0.235	0.280	3,218,000	846,024	0.2629	53.78	50.84	53.78	45.96	54.76	16,456	51.412	19.57%
2008-12-04	0	0.230	0.200	0.230	-	-	0	0	-	44.98	39.11	44.98	-	-	0	-	-0.86%
2008-12-03	0	0.232	0.190	0.230	0.230	0.235	1,050,000	244,850	0.2332	45.37	37.16	44.98	44.98	45.96	5,369	45.602	5.45%
2008-12-02	0	0.220	0.202	0.230	0.185	0.220	2,396,000	507,326	0.2117	43.02	39.50	44.98	36.18	43.02	12,252	41.407	22.22%
2008-12-01	0	0.180	0.180	0.185	-	-	0	0	-	35.20	35.20	36.18	-	-	0	-	7.78%
2008-11-28	0	0.167	0.167	0.187	-	-	0	0	-	32.66	32.66	36.57	-	-	0	-	0.00%
2008-11-27	0	0.167	0.146	-	-	-	0	0	-	32.66	28.55	-	-	-	0	-	0.00%
2008-11-26	0	0.167	0.161	0.184	-	-	0	0	-	32.66	31.48	35.98	-	-	0	-	0.00%
2008-11-25	0	0.167	0.155	0.184	-	-	0	0	-	32.66	30.31	35.98	-	-	0	-	0.00%
2008-11-24	0	0.167	0.149	0.179	-	-	0	0	-	32.66	29.14	35.00	-	-	0	-	0.00%
2008-11-21	0	0.167	0.167	0.168	0.160	0.167	174,000	28,022	0.1610	32.66	32.66	32.85	31.29	32.66	890	31.493	-1.76%
2008-11-20	0	0.170	0.160	0.170	0.160	0.170	300,000	49,060	0.1635	33.24	31.29	33.24	31.29	33.24	1,534	31.980	-1.73%
2008-11-19	0	0.173	0.161	0.180	-	-	0	0	-	33.83	31.48	35.20	-	-	0	-	0.00%
2008-11-18	0	0.173	0.164	0.173	0.163	0.176	230,000	39,610	0.1722	33.83	32.07	33.83	31.88	34.42	1,176	33.678	-2.81%
2008-11-17	0	0.178	0.176	0.178	0.176	0.178	240,000	42,688	0.1779	34.81	34.42	34.81	34.42	34.81	1,227	34.783	-1.11%
2008-11-14	0	0.180	0.175	0.193	0.174	0.185	1,726,000	314,210	0.1820	35.20	34.22	37.74	34.03	36.18	8,826	35.600	0.00%
2008-11-13	0	0.180	0.180	0.192	0.178	0.180	80,000	14,360	0.1795	35.20	35.20	37.55	34.81	35.20	409	35.102	0.00%
2008-11-12	0	0.180	0.180	0.200	0.180	0.180	150,000	27,000	0.1800	35.20	35.20	39.11	35.20	35.20	767	35.200	-2.70%
2008-11-11	0	0.185	0.185	0.190	0.185	0.205	92,000	17,620	0.1915	36.18	36.18	37.16	36.18	40.09	470	37.453	-1.60%
2008-11-10	0	0.188	0.185	0.200	0.185	0.190	358,000	67,554	0.1887	36.76	36.18	39.11	36.18	37.16	1,831	36.901	-1.05%
2008-11-07	0	0.190	0.185	0.195	0.160	0.190	366,000	64,258	0.1756	37.16	36.18	38.13	31.29	37.16	1,872	34.333	2.70%
2008-11-06	0	0.185	0.175	0.195	0.175	0.190	478,000	84,314	0.1764	36.18	34.22	38.13	34.22	37.16	2,444	34.494	-5.13%
2008-11-05	0	0.195	0.180	0.210	0.190	0.220	236,000	46,800	0.1983	38.13	35.20	41.07	37.16	43.02	1,207	38.780	-2.50%
2008-11-04	0	0.200	0.180	0.210	0.195	0.200	150,000	29,750	0.1983	39.11	35.20	41.07	38.13	39.11	767	38.785	-5.66%
2008-11-03	0	0.212	0.165	0.228	0.190	0.220	510,000	102,324	0.2006	41.46	32.27	44.59	37.16	43.02	2,608	39.235	11.58%
2008-10-31	0	0.190	0.173	0.208	0.190	0.190	10,000	1,900	0.1900	37.16	33.83	40.68	37.16	37.16	51	37.156	-0.52%
2008-10-30	0	0.191	0.191	0.200	0.175	0.210	10,026,000	1,887,122	0.1882	37.35	37.35	39.11	34.22	41.07	51,269	36.808	11.05%
2008-10-29	0	0.172	0.155	0.172	0.152	0.174	612,000	103,232	0.1687	33.64	30.31	33.64	29.72	34.03	3,130	32.986	-6.52%
2008-10-28	0	0.184	0.180	0.185	0.175	0.190	346,000	63,078	0.1823	35.98	35.20	36.18	34.22	37.16	1,769	35.651	-7.54%
2008-10-27	0	0.199	0.181	0.199	0.150	0.200	484,000	82,816	0.1711	38.92	35.40	38.92	29.33	39.11	2,475	33.461	-5.24%
2008-10-24	0	0.210	0.208	0.210	0.200	0.210	96,000	19,820	0.2065	41.07	40.68	41.07	39.11	41.07	491	40.374	0.00%
2008-10-23	0	0.210	0.210	0.220	0.200	0.210	376,000	75,960	0.2020	41.07	41.07	43.02	39.11	41.07	1,923	39.506	-7.49%
2008-10-22	0	0.227	0.210	0.234	0.220	0.227	110,000	24,370	0.2215	44.39	41.07	45.76	43.02	44.39	563	43.324	-1.30%
2008-10-21	0	0.230	0.221	0.234	0.220	0.230	210,000	47,240	0.2250	44.98	43.22	45.76	43.02	44.98	1,074	43.991	2.22%
2008-10-20	0	0.225	0.225	0.239	0.219	0.225	490,000	108,420	0.2213	44.00	44.00	46.74	42.83	44.00	2,506	43.270	6.13%
2008-10-17	0	0.212	0.212	0.219	0.210	0.219	940,000	200,346	0.2131	41.46	41.46	42.83	41.07	42.83	4,807	41.680	3.41%
2008-10-16	0	0.205	0.205	-	0.195	0.205	446,000	88,950	0.1994	40.09	40.09	-	38.13	40.09	2,281	39.001	0.00%
2008-10-15	0	0.205	0.200	0.219	0.202	0.220	832,000	177,690	0.2136	40.09	39.11	42.83	39.50	43.02	4,255	41.765	-6.82%
2008-10-14	0	0.220	0.214	0.230	0.220	0.235	756,000	174,480	0.2308	43.02	41.85	44.98	43.02	45.96	3,866	45.133	-6.38%
2008-10-13	0	0.235	0.219	0.250	0.150	0.235	1,370,000	268,598	0.1961	45.96	42.83	48.89	29.33	45.96	7,006	38.340	0.00%
2008-10-10	0	0.235	0.200	0.250	0.150	0.235	794,000	165,180	0.2080	45.96	39.11	48.89	29.33	45.96	4,060	40.682	-11.32%
2008-10-09	0	0.265	0.168	0.265	-	-	0	0	-	51.82	32.85	51.82	-	-	0	-	0.00%
2008-10-08	0	0.265	0.260	0.265	0.235	0.265	24,000	6,010	0.2504	51.82	50.84	51.82	45.96	51.82	123	48.970	-1.85%
2008-10-06	0	0.270	0.265	0.280	0.270	0.275	250,000	68,500	0.2740	52.80	51.82	54.76	52.80	53.78	1,278	53.582	-3.57%
2008-10-03	0	0.280	0.250	0.280	0.275	0.280	190,000	53,150	0.2797	54.76	48.89	54.76	53.78	54.76	972	54.704	-1.75%
2008-10-02	0	0.285	0.280	0.290	-	-	0	0	-	55.73	54.76	56.71	-	-	0	-	0.00%
2008-09-30	0	0.285	0.250	0.285	0.285	0.285	100,000	28,500	0.2850	55.73	48.89	55.73	55.73	55.73	511	55.733	0.00%
2008-09-29	0	0.285	0.280	0.290	0.285	0.300	600,000	173,500	0.2892	55.73	54.76	56.71	55.73	58.67	3,068	56.548	-3.39%
2008-09-26	0	0.295	0.300	0.315	0.295	0.320	2,352,000	711,610	0.3026	57.69	58.67	61.60	57.69	62.58	12,027	59.166	1.72%
2008-09-25	0	0.290	0.280	0.300	0.290	0.305	680,000	204,300	0.3004	56.71	54.76	58.67	56.71	59.64	3,477	58.753	3.57%
2008-09-24	0	0.280	0.260	0.280	0.280	0.280	200,000	56,000	0.2800	54.76	50.84	54.76	54.76	54.76	1,023	54.756	-6.67%
2008-09-23	0	0.300	0.275	0.300	0.285	0.300	810,000	234,500	0.2895	58.67	53.78	58.67	55.73	58.67	4,142	56.615	0.00%
2008-09-22	0	0.300	0.285	0.300	0.300	0.350	766,000	236,420	0.3086	58.67	55.73	58.67	58.67	68.44	3,917	60.357	-6.25%
2008-09-19	0	0.320	0.300	0.320	0.295	0.330	1,914,000	608,870	0.3181	62.58	58.67	62.58	57.69	64.53	9,788	62.209	0.00%
2008-09-18	0	0.320	0.285	0.320	0.300	0.350	1,000,000	313,600	0.3136	62.58	55.73	62.58	58.67	68.44	5,114	61.326	-16.88%
2008-09-17	0	0.385	0.355	0.385	0.355	0.385	330,000	124,350	0.3768	75.29	69.42	75.29	69.42	75.29	1,688	73.689	0.00%
2008-09-16	0	0.385	0.380	0.385	0.335	0.385	318,000	119,380	0.3754	75.29	74.31	75.29	65.51	75.29	1,626	73.413	-2.53%
2008-09-12	0	0.395	0.350	0.400	0.395	0.400	320,000	126,950	0.3967	77.24	68.44	78.22	77.24	78.22	1,636	77.581	-1.25%
2008-09-11	0	0.400	0.310	0.405	0.390	0.400	1,040,000	410,650	0.3949	78.22	60.62	79.20	76.27	78.22	5,318	77.216	1.27%
2008-09-10	0	0.395	0.380	0.395	0.395	0.395	1,590,000	628,050	0.3950	77.24	74.31	77.24	77.24	77.24	8,131	77.244	0.00%
2008-09-09	0	0.395	0.390	0.395	0.385	0.395	1,326,000	522,920	0.3944	77.24	76.27	77.24	75.29	77.24	6,781	77.119	1.28%
2008-09-08	0	0.390	0.370	0.390	0.390	0.390	50,000	19,500	0.3900	76.27	72.36	76.27	76.27	76.27	256	76.267	-1.27%
2008-09-05	0	0.395	0.385	0.395	0.370	0.395	1,834,000	714,140	0.3894	77.24	75.29	77.24	72.36	77.24	9,378	76.147	0.00%
2008-09-04	0	0.395	0.380	0.395	0.380	0.395	1,518,000	592,060	0.3900	77.24	74.31	77.24	74.31	77.24	7,763	76.272	3.95%
2008-09-03	0	0.380	0.325	0.385	0.360	0.385	740,000	267,350	0.3613	74.31	63.56	75.29	70.40	75.29	3,784	70.651	-1.30%
2008-09-02	0	0.385	0.330	0.385	0.385	0.385	20,000	7,700	0.3850	75.29	64.53	75.29	75.29	75.29	102	75.289	0.00%
2008-09-01	0	0.385	0.380	0.425	-	-	0	0	-	75.29	74.31	83.11	-	-	0	-	0.00%
2008-08-29	0	0.385	0.340	0.385	0.390	0.395	260,000	102,200	0.3931	75.29	66.49	75.29	76.27	77.24	1,330	76.868	0.00%
2008-08-28	0	0.385	0.355	0.385	0.385	0.395	2,340,000	915,550	0.3913	75.29	69.42	75.29	75.29	77.24	11,966	76.513	0.00%
2008-08-27	0	0.385	0.335	0.380	0.375	0.390	780,000	300,050	0.3847	75.29	65.51	74.31	73.33	76.27	3,989	75.226	14.93%
2008-08-26	0	0.335	0.335	0.350	0.335	0.335	260,000	87,100	0.3350	65.51	65.51	68.44	65.51	65.51	1,330	65.511	0.00%
2008-08-25	0	0.335	0.300	0.335	0.335	0.335	240,000	80,400	0.3350	65.51	58.67	65.51	65.51	65.51	1,227	65.511	1.52%
2008-08-21	0	0.330	0.300	0.340	-	-	0	0	-	64.53	58.67	66.49	-	-	0	-	0.00%
2008-08-20	0	0.330	0.305	0.330	-	-	0	0	-	64.53	59.64	64.53	-	-	0	-	0.00%
2008-08-19	0	0.330	0.330	0.335	0.305	0.335	900,000	295,000	0.3278	64.53	64.53	65.51	59.64	65.51	4,602	64.099	-1.49%
2008-08-18	0	0.335	0.305	0.340	-	-	0	0	-	65.51	59.64	66.49	-	-	0	-	0.00%
2008-08-15	0	0.335	0.335	0.340	-	-	0	0	-	65.51	65.51	66.49	-	-	0	-	1.52%
2008-08-14	0	0.330	0.300	0.340	0.330	0.330	456,000	150,480	0.3300	64.53	58.67	66.49	64.53	64.53	2,332	64.533	-2.94%
2008-08-13	0	0.340	0.300	0.340	0.300	0.340	50,000	16,200	0.3240	66.49	58.67	66.49	58.67	66.49	256	63.360	-1.45%
2008-08-12	0	0.345	0.345	0.385	0.330	0.345	386,000	128,730	0.3335	67.47	67.47	75.29	64.53	67.47	1,974	65.217	0.00%
2008-08-11	0	0.345	0.310	0.350	0.345	0.345	100,000	34,500	0.3450	67.47	60.62	68.44	67.47	67.47	511	67.467	-2.82%
2008-08-08	0	0.355	0.325	0.360	0.355	0.365	250,000	90,750	0.3630	69.42	63.56	70.40	69.42	71.38	1,278	70.987	-2.74%
2008-08-07	0	0.365	0.355	0.365	0.365	0.365	300,000	109,500	0.3650	71.38	69.42	71.38	71.38	71.38	1,534	71.378	0.00%
2008-08-05	0	0.365	0.370	0.375	0.350	0.365	490,000	176,700	0.3606	71.38	72.36	73.33	68.44	71.38	2,506	70.520	-2.67%
2008-08-04	0	0.375	0.375	0.385	0.365	0.370	180,000	66,400	0.3689	73.33	73.33	75.29	71.38	72.36	920	72.138	0.00%
2008-08-01	0	0.375	0.375	0.395	0.375	0.375	120,000	45,000	0.3750	73.33	73.33	77.24	73.33	73.33	614	73.333	-6.25%
2008-07-31	0	0.400	0.380	0.400	0.385	0.400	908,000	356,350	0.3925	78.22	74.31	78.22	75.29	78.22	4,643	76.747	6.67%
2008-07-30	0	0.375	0.375	0.385	0.360	0.380	510,000	188,540	0.3697	73.33	73.33	75.29	70.40	74.31	2,608	72.294	1.35%
2008-07-29	0	0.370	0.360	0.370	0.360	0.370	208,000	75,210	0.3616	72.36	70.40	72.36	70.40	72.36	1,064	70.710	-1.33%
2008-07-28	0	0.375	0.375	0.395	0.365	0.370	210,000	76,750	0.3655	73.33	73.33	77.24	71.38	72.36	1,074	71.471	2.74%
2008-07-25	0	0.365	0.365	0.390	0.365	0.365	122,000	46,530	0.3814	71.38	71.38	76.27	71.38	71.38	624	74.584	-3.95%
2008-07-24	0	0.380	0.375	0.385	0.375	0.395	294,000	111,690	0.3799	74.31	73.33	75.29	73.33	77.24	1,503	74.291	-1.30%
2008-07-23	0	0.385	0.380	0.385	0.365	0.400	492,000	191,360	0.3889	75.29	74.31	75.29	71.38	78.22	2,516	76.060	2.67%
2008-07-22	0	0.375	0.365	0.375	0.365	0.375	874,000	325,880	0.3729	73.33	71.38	73.33	71.38	73.33	4,469	72.915	1.35%
2008-07-21	0	0.370	0.365	0.375	0.360	0.395	636,000	240,960	0.3789	72.36	71.38	73.33	70.40	77.24	3,252	74.090	-5.13%
2008-07-18	0	0.390	0.375	0.390	0.390	0.395	830,000	326,100	0.3929	76.27	73.33	76.27	76.27	77.24	4,244	76.832	-2.50%
2008-07-17	0	0.400	0.395	0.400	0.395	0.400	462,000	183,140	0.3964	78.22	77.24	78.22	77.24	78.22	2,363	77.520	0.00%
2008-07-16	0	0.400	0.395	0.400	0.390	0.400	326,000	128,520	0.3942	78.22	77.24	78.22	76.27	78.22	1,667	77.094	0.00%
2008-07-15	0	0.400	0.395	0.405	0.395	0.405	490,000	195,050	0.3981	78.22	77.24	79.20	77.24	79.20	2,506	77.843	0.00%
2008-07-14	0	0.400	0.400	0.410	0.400	0.420	788,000	318,450	0.4041	78.22	78.22	80.18	78.22	82.13	4,030	79.029	-2.44%
2008-07-11	0	0.410	0.400	0.410	0.380	0.410	770,000	305,450	0.3967	80.18	78.22	80.18	74.31	80.18	3,938	77.575	1.23%
2008-07-10	0	0.405	0.400	0.410	0.390	0.405	682,000	271,800	0.3985	79.20	78.22	80.18	76.27	79.20	3,488	77.935	-1.22%
2008-07-09	0	0.410	0.410	0.420	0.400	0.425	2,298,000	942,740	0.4102	80.18	80.18	82.13	78.22	83.11	11,751	80.225	-2.38%
2008-07-08	0	0.420	0.410	0.420	0.390	0.450	13,364,000	5,419,620	0.4055	82.13	80.18	82.13	76.27	88.00	68,339	79.305	5.00%
2008-07-07	0	0.400	0.400	0.410	0.350	0.415	6,277,000	2,479,990	0.3951	78.22	78.22	80.18	68.44	81.16	32,098	77.262	17.65%
2008-07-04	0	0.340	0.330	0.345	0.320	0.340	1,863,000	609,890	0.3274	66.49	64.53	67.47	62.58	66.49	9,527	64.019	9.68%
2008-07-03	0	0.310	0.310	0.315	0.310	0.320	870,000	271,310	0.3119	60.62	60.62	61.60	60.62	62.58	4,449	60.984	0.00%
2008-07-02	0	0.310	0.310	0.315	0.310	0.320	288,000	90,580	0.3145	60.62	60.62	61.60	60.62	62.58	1,473	61.505	0.00%
2008-06-30	0	0.310	0.310	0.315	0.310	0.325	690,000	217,350	0.3150	60.62	60.62	61.60	60.62	63.56	3,528	61.600	-3.12%
2008-06-27	0	0.320	0.320	0.325	0.300	0.320	328,000	102,560	0.3127	62.58	62.58	63.56	58.67	62.58	1,677	61.147	0.00%
2008-06-26	0	0.320	0.315	0.320	0.320	0.320	798,000	255,360	0.3200	62.58	61.60	62.58	62.58	62.58	4,081	62.578	0.00%
2008-06-25	0	0.320	0.315	0.325	-	-	0	0	-	62.58	61.60	63.56	-	-	0	-	0.00%
2008-06-24	0	0.320	0.320	0.325	0.320	0.320	380,000	121,600	0.3200	62.58	62.58	63.56	62.58	62.58	1,943	62.578	0.00%
2008-06-23	0	0.320	0.315	0.325	0.315	0.325	1,122,000	361,940	0.3226	62.58	61.60	63.56	61.60	63.56	5,738	63.083	4.92%
2008-06-20	0	0.305	0.305	0.315	0.305	0.310	496,000	153,060	0.3086	59.64	59.64	61.60	59.64	60.62	2,536	60.346	1.67%
2008-06-19	0	0.300	0.300	0.310	0.300	0.300	200,000	60,000	0.3000	58.67	58.67	60.62	58.67	58.67	1,023	58.667	-3.23%
2008-06-18	0	0.310	0.305	0.310	0.310	0.320	1,570,000	491,450	0.3130	60.62	59.64	60.62	60.62	62.58	8,028	61.214	-6.06%
2008-06-17	0	0.330	0.320	0.330	0.305	0.350	1,140,000	367,870	0.3227	64.53	62.58	64.53	59.64	68.44	5,830	63.104	6.45%
2008-06-16	0	0.310	0.300	0.310	0.310	0.310	310,000	96,100	0.3100	60.62	58.67	60.62	60.62	60.62	1,585	60.622	0.00%
2008-06-13	0	0.310	0.290	0.325	0.310	0.310	356,000	110,360	0.3100	60.62	56.71	63.56	60.62	60.62	1,820	60.622	0.00%
2008-06-12	0	0.310	0.305	0.315	0.300	0.310	1,390,000	423,700	0.3048	60.62	59.64	61.60	58.67	60.62	7,108	59.609	1.64%
2008-06-11	0	0.305	0.290	0.310	-	-	0	0	-	59.64	56.71	60.62	-	-	0	-	0.00%
2008-06-10	0	0.305	0.305	0.315	0.300	0.330	910,000	281,400	0.3092	59.64	59.64	61.60	58.67	64.53	4,653	60.472	0.00%
2008-06-06	0	0.305	0.300	0.305	-	-	6,000	1,800	0.3000	59.64	58.67	59.64	-	-	31	58.667	0.00%
2008-06-05	0	0.305	0.300	0.305	0.310	0.310	400,000	124,000	0.3100	59.64	58.67	59.64	60.62	60.62	2,045	60.622	-1.61%
2008-06-04	0	0.310	0.305	0.310	0.305	0.310	110,000	34,050	0.3095	60.62	59.64	60.62	59.64	60.62	563	60.533	0.00%
2008-06-03	0	0.310	0.300	0.310	-	-	0	0	-	60.62	58.67	60.62	-	-	0	-	0.00%
2008-06-02	0	0.310	0.305	0.310	0.305	0.310	540,000	166,400	0.3081	60.62	59.64	60.62	59.64	60.62	2,761	60.260	0.00%
2008-05-30	0	0.310	0.300	0.310	0.310	0.310	50,000	15,500	0.3100	60.62	58.67	60.62	60.62	60.62	256	60.622	0.00%
2008-05-29	0	0.310	0.305	0.315	0.300	0.310	290,000	89,100	0.3072	60.62	59.64	61.60	58.67	60.62	1,483	60.083	3.33%
2008-05-28	0	0.300	0.305	0.315	0.300	0.300	68,000	20,400	0.3000	58.67	59.64	61.60	58.67	58.67	348	58.667	-3.23%
2008-05-27	0	0.310	0.310	0.320	0.310	0.310	174,000	53,940	0.3100	60.62	60.62	62.58	60.62	60.62	890	60.622	0.00%
2008-05-26	0	0.310	0.305	0.320	-	-	0	0	-	60.62	59.64	62.58	-	-	0	-	0.00%
2008-05-23	0	0.310	0.310	0.315	0.310	0.310	106,000	32,860	0.3100	60.62	60.62	61.60	60.62	60.62	542	60.622	-1.59%
2008-05-22	0	0.315	0.315	0.320	0.310	0.315	440,000	136,800	0.3109	61.60	61.60	62.58	60.62	61.60	2,250	60.800	0.00%
2008-05-21	0	0.315	0.315	0.320	0.305	0.315	368,000	114,080	0.3100	61.60	61.60	62.58	59.64	61.60	1,882	60.622	1.61%
2008-05-20	0	0.310	0.305	0.320	0.300	0.315	220,000	67,700	0.3077	60.62	59.64	62.58	58.67	61.60	1,125	60.178	0.00%
2008-05-19	0	0.310	0.310	0.320	0.310	0.320	210,000	67,100	0.3195	60.62	60.62	62.58	60.62	62.58	1,074	62.485	-4.62%
2008-05-16	0	0.325	0.325	0.330	0.320	0.330	810,000	263,650	0.3255	63.56	63.56	64.53	62.58	64.53	4,142	63.652	0.00%
2008-05-15	0	0.325	0.325	0.330	0.320	0.325	424,000	137,550	0.3244	63.56	63.56	64.53	62.58	63.56	2,168	63.440	0.00%
2008-05-14	0	0.325	0.325	0.330	0.320	0.325	614,000	199,400	0.3248	63.56	63.56	64.53	62.58	63.56	3,140	63.508	0.00%
2008-05-13	0	0.325	0.325	0.330	0.315	0.325	1,090,000	353,250	0.3241	63.56	63.56	64.53	61.60	63.56	5,574	63.376	0.00%
2008-05-09	0	0.325	0.320	0.325	0.320	0.325	1,300,000	418,000	0.3215	63.56	62.58	63.56	62.58	63.56	6,648	62.879	3.17%
2008-05-08	0	0.315	0.310	0.320	0.315	0.315	200,000	63,000	0.3150	61.60	60.62	62.58	61.60	61.60	1,023	61.600	-1.56%
2008-05-07	0	0.320	0.305	0.325	0.320	0.320	200,000	64,000	0.3200	62.58	59.64	63.56	62.58	62.58	1,023	62.578	3.23%
2008-05-06	0	0.310	0.300	0.310	0.310	0.320	220,000	68,400	0.3109	60.62	58.67	60.62	60.62	62.58	1,125	60.800	-3.12%
2008-05-05	0	0.320	0.320	0.325	0.320	0.325	1,022,000	327,190	0.3201	62.58	62.58	63.56	62.58	63.56	5,226	62.606	0.00%
2008-05-02	0	0.320	0.310	0.320	0.320	0.320	100,000	32,000	0.3200	62.58	60.62	62.58	62.58	62.58	511	62.578	3.23%
2008-04-30	0	0.310	0.305	0.310	0.300	0.315	1,556,000	470,720	0.3025	60.62	59.64	60.62	58.67	61.60	7,957	59.159	-4.62%
2008-04-29	0	0.325	0.305	0.335	0.300	0.330	754,000	240,110	0.3184	63.56	59.64	65.51	58.67	64.53	3,856	62.274	4.84%
2008-04-28	0	0.310	0.305	0.325	0.300	0.310	262,000	80,220	0.3062	60.62	59.64	63.56	58.67	60.62	1,340	59.876	0.00%
2008-04-25	0	0.310	0.285	0.310	0.310	0.310	120,000	37,200	0.3100	60.62	55.73	60.62	60.62	60.62	614	60.622	-3.12%
2008-04-24	0	0.320	0.300	0.320	-	-	0	0	-	62.58	58.67	62.58	-	-	0	-	-1.54%
2008-04-23	0	0.325	0.325	0.330	0.290	0.310	166,000	49,200	0.2964	63.56	63.56	64.53	56.71	60.62	849	57.960	4.84%
2008-04-22	0	0.310	0.310	0.330	0.300	0.340	294,000	96,280	0.3275	60.62	60.62	64.53	58.67	66.49	1,503	64.041	-1.59%
2008-04-21	0	0.315	0.315	0.320	0.300	0.300	60,000	18,000	0.3000	61.60	61.60	62.58	58.67	58.67	307	58.667	-1.56%
2008-04-18	0	0.320	0.320	0.330	0.300	0.320	24,000	7,440	0.3100	62.58	62.58	64.53	58.67	62.58	123	60.622	-1.54%
2008-04-17	0	0.325	0.325	0.330	0.310	0.315	280,000	87,100	0.3111	63.56	63.56	64.53	60.62	61.60	1,432	60.832	0.00%
2008-04-16	0	0.325	0.315	0.335	-	-	0	0	-	63.56	61.60	65.51	-	-	0	-	0.00%
2008-04-15	0	0.325	0.325	0.340	0.325	0.340	610,000	204,950	0.3360	63.56	63.56	66.49	63.56	66.49	3,119	65.703	1.56%
2008-04-14	0	0.320	0.310	0.335	-	-	0	0	-	62.58	60.62	65.51	-	-	0	-	0.00%
2008-04-11	0	0.320	0.320	0.340	0.320	0.335	342,000	113,760	0.3326	62.58	62.58	66.49	62.58	65.51	1,749	65.048	1.59%
2008-04-10	0	0.315	0.315	0.335	0.315	0.315	60,000	18,900	0.3150	61.60	61.60	65.51	61.60	61.60	307	61.600	-5.97%
2008-04-09	0	0.335	0.315	0.340	0.335	0.335	130,000	43,550	0.3350	65.51	61.60	66.49	65.51	65.51	665	65.511	0.00%
2008-04-08	0	0.335	0.315	0.340	0.335	0.335	214,000	72,260	0.3377	65.51	61.60	66.49	65.51	65.51	1,094	66.032	1.52%
2008-04-07	0	0.330	0.315	0.345	0.330	0.330	90,000	29,700	0.3300	64.53	61.60	67.47	64.53	64.53	460	64.533	0.00%
2008-04-03	0	0.330	0.320	0.330	0.335	0.340	290,000	97,850	0.3374	64.53	62.58	64.53	65.51	66.49	1,483	65.983	-1.49%
2008-04-02	0	0.335	0.320	0.335	0.310	0.335	520,000	166,650	0.3205	65.51	62.58	65.51	60.62	65.51	2,659	62.672	-1.47%
2008-04-01	0	0.340	0.320	0.340	0.330	0.340	434,000	146,990	0.3387	66.49	62.58	66.49	64.53	66.49	2,219	66.232	3.03%
2008-03-31	0	0.330	0.315	0.330	0.330	0.330	496,000	163,680	0.3300	64.53	61.60	64.53	64.53	64.53	2,536	64.533	3.13%
2008-03-28	0	0.320	0.320	0.325	-	-	0	0	-	62.58	62.58	63.56	-	-	0	-	3.23%
2008-03-27	0	0.310	0.310	0.320	0.300	0.310	140,000	42,900	0.3064	60.62	60.62	62.58	58.67	60.62	716	59.924	0.00%
2008-03-26	0	0.310	0.310	0.325	0.305	0.305	10,000	3,050	0.3050	60.62	60.62	63.56	59.64	59.64	51	59.644	-3.12%
2008-03-25	0	0.320	0.300	0.320	0.320	0.320	1,000,000	320,000	0.3200	62.58	58.67	62.58	62.58	62.58	5,114	62.578	3.23%
2008-03-20	0	0.310	0.290	0.310	-	-	0	0	-	60.62	56.71	60.62	-	-	0	-	-3.12%
2008-03-19	0	0.320	0.305	0.320	-	-	0	0	-	62.58	59.64	62.58	-	-	0	-	-1.54%
2008-03-18	0	0.325	0.310	0.325	0.300	0.345	1,074,000	347,270	0.3233	63.56	60.62	63.56	58.67	67.47	5,492	63.231	-1.52%
2008-03-17	0	0.330	0.330	0.345	0.330	0.350	1,260,000	420,820	0.3340	64.53	64.53	67.47	64.53	68.44	6,443	65.312	-7.04%
2008-03-14	0	0.355	0.345	0.360	0.335	0.355	1,904,000	647,690	0.3402	69.42	67.47	70.40	65.51	69.42	9,736	66.523	1.43%
2008-03-13	0	0.350	0.345	0.365	0.320	0.365	3,158,000	1,069,490	0.3387	68.44	67.47	71.38	62.58	71.38	16,149	66.227	12.90%
2008-03-12	0	0.310	0.310	0.325	0.310	0.320	660,000	209,200	0.3170	60.62	60.62	63.56	60.62	62.58	3,375	61.985	-3.12%
2008-03-11	0	0.320	0.310	0.320	0.310	0.320	288,000	90,680	0.3149	62.58	60.62	62.58	60.62	62.58	1,473	61.573	0.00%
2008-03-10	0	0.320	0.305	0.320	0.290	0.320	520,000	161,380	0.3103	62.58	59.64	62.58	56.71	62.58	2,659	60.690	6.67%
2008-03-07	0	0.300	0.300	0.310	0.295	0.305	400,000	119,850	0.2996	58.67	58.67	60.62	57.69	59.64	2,045	58.593	-3.23%
2008-03-06	0	0.310	0.305	0.320	0.300	0.310	300,000	92,000	0.3067	60.62	59.64	62.58	58.67	60.62	1,534	59.970	0.00%
2008-03-05	0	0.310	0.300	0.310	0.300	0.310	160,000	49,000	0.3063	60.62	58.67	60.62	58.67	60.62	818	59.889	0.00%
2008-03-04	0	0.310	0.305	0.315	0.300	0.310	402,000	121,400	0.3020	60.62	59.64	61.60	58.67	60.62	2,056	59.056	-3.12%
2008-03-03	0	0.320	0.305	0.330	0.300	0.335	2,652,000	840,520	0.3169	62.58	59.64	64.53	58.67	65.51	13,561	61.979	0.00%
2008-02-29	0	0.320	0.320	0.325	0.280	0.320	1,010,000	318,950	0.3158	62.58	62.58	63.56	54.76	62.58	5,165	61.755	4.92%
2008-02-28	0	0.305	0.305	0.320	0.300	0.305	182,000	55,110	0.3028	59.64	59.64	62.58	58.67	59.64	931	59.215	-4.69%
2008-02-27	0	0.320	0.305	0.330	0.320	0.330	204,000	65,680	0.3220	62.58	59.64	64.53	62.58	64.53	1,043	62.961	0.00%
2008-02-26	0	0.320	0.315	0.320	0.315	0.325	1,174,000	375,260	0.3196	62.58	61.60	62.58	61.60	63.56	6,003	62.508	3.23%
2008-02-25	0	0.310	0.305	0.310	0.300	0.335	2,438,000	765,590	0.3140	60.62	59.64	60.62	58.67	65.51	12,467	61.409	8.77%
2008-02-22	0	0.285	0.265	0.310	-	-	599	171	0.2855	55.73	51.82	60.62	-	-	3	55.826	0.00%
2008-02-21	0	0.285	0.285	0.290	0.260	0.290	27,000	7,350	0.2722	55.73	55.73	56.71	50.84	56.71	138	53.235	-3.39%
2008-02-20	0	0.295	0.290	0.295	0.290	0.310	266,000	79,720	0.2997	57.69	56.71	57.69	56.71	60.62	1,360	58.608	-6.35%
2008-02-19	0	0.315	0.310	0.315	0.270	0.320	436,000	131,660	0.3020	61.60	60.62	61.60	52.80	62.58	2,230	59.052	6.78%
2008-02-18	0	0.295	0.260	0.295	-	-	0	0	-	57.69	50.84	57.69	-	-	0	-	-4.84%
2008-02-15	0	0.310	0.270	0.310	0.290	0.310	146,000	42,460	0.2908	60.62	52.80	60.62	56.71	60.62	747	56.872	8.77%
2008-02-14	0	0.285	0.250	0.290	-	-	0	0	-	55.73	48.89	56.71	-	-	0	-	0.00%
2008-02-13	0	0.285	0.250	0.290	-	-	0	0	-	55.73	48.89	56.71	-	-	0	-	0.00%
2008-02-12	0	0.285	0.240	0.295	-	-	0	0	-	55.73	46.93	57.69	-	-	0	-	0.00%
2008-02-11	0	0.285	0.285	0.295	0.265	0.265	100,000	26,500	0.2650	55.73	55.73	57.69	51.82	51.82	511	51.822	-3.39%
2008-02-06	0	0.295	0.295	0.300	-	-	0	0	-	57.69	57.69	58.67	-	-	0	-	5.36%
2008-02-05	0	0.280	0.280	0.295	0.238	0.270	440,000	110,384	0.2509	54.76	54.76	57.69	46.54	52.80	2,250	49.060	16.67%
2008-02-04	0	0.240	0.240	0.260	0.235	0.240	150,000	35,500	0.2367	46.93	46.93	50.84	45.96	46.93	767	46.281	2.13%
2008-02-01	0	0.235	0.235	0.239	0.210	0.235	1,116,000	246,770	0.2211	45.96	45.96	46.74	41.07	45.96	5,707	43.241	8.29%
2008-01-31	0	0.217	0.216	0.223	0.212	0.223	1,480,000	321,988	0.2176	42.44	42.24	43.61	41.46	43.61	7,568	42.545	-5.24%
2008-01-30	0	0.229	0.228	0.240	0.216	0.243	966,000	227,278	0.2353	44.78	44.59	46.93	42.24	47.52	4,940	46.010	-1.29%
2008-01-29	0	0.232	0.231	0.244	0.217	0.235	42,000	9,704	0.2310	45.37	45.17	47.72	42.44	45.96	215	45.183	0.00%
2008-01-28	0	0.232	0.230	0.234	0.218	0.236	356,000	81,790	0.2297	45.37	44.98	45.76	42.63	46.15	1,820	44.928	-0.85%
2008-01-25	0	0.234	0.234	0.240	0.216	0.250	186,000	44,210	0.2377	45.76	45.76	46.93	42.24	48.89	951	46.481	0.86%
2008-01-24	0	0.232	0.232	0.234	0.222	0.241	568,000	133,650	0.2353	45.37	45.37	45.76	43.41	47.13	2,905	46.014	-2.52%
2008-01-23	0	0.238	0.240	0.244	0.210	0.265	696,000	160,398	0.2305	46.54	46.93	47.72	41.07	51.82	3,559	45.067	-0.83%
2008-01-22	0	0.240	0.240	0.249	0.210	0.260	1,230,000	283,890	0.2308	46.93	46.93	48.69	41.07	50.84	6,290	45.135	-11.11%
2008-01-21	0	0.270	0.275	0.295	0.270	0.280	480,000	132,260	0.2755	52.80	53.78	57.69	52.80	54.76	2,455	53.884	-5.26%
2008-01-18	0	0.285	0.285	0.290	0.270	0.290	44,000	12,400	0.2818	55.73	55.73	56.71	52.80	56.71	225	55.111	0.00%
2008-01-17	0	0.285	0.280	0.285	0.275	0.295	910,000	258,470	0.2840	55.73	54.76	55.73	53.78	57.69	4,653	55.544	3.64%
2008-01-16	0	0.275	0.270	0.295	0.260	0.295	1,294,000	366,060	0.2829	53.78	52.80	57.69	50.84	57.69	6,617	55.321	-6.78%
2008-01-15	0	0.295	0.295	0.315	0.285	0.295	154,000	45,410	0.2949	57.69	57.69	61.60	55.73	57.69	788	57.663	-3.28%
2008-01-14	0	0.305	0.305	0.315	0.285	0.305	282,000	84,870	0.3010	59.64	59.64	61.60	55.73	59.64	1,442	58.854	0.00%
2008-01-11	0	0.305	0.305	0.310	0.295	0.310	558,000	170,590	0.3057	59.64	59.64	60.62	57.69	60.62	2,853	59.785	-1.61%
2008-01-10	0	0.310	0.310	0.320	0.300	0.320	1,008,000	316,060	0.3136	60.62	60.62	62.58	58.67	62.58	5,155	61.317	0.00%
2008-01-09	0	0.310	0.310	0.320	0.285	0.315	400,000	124,630	0.3116	60.62	60.62	62.58	55.73	61.60	2,045	60.930	1.64%
2008-01-08	0	0.305	0.305	0.320	0.300	0.310	228,000	69,810	0.3062	59.64	59.64	62.58	58.67	60.62	1,166	59.876	0.00%
2008-01-07	0	0.305	0.305	0.320	0.305	0.330	806,000	255,590	0.3171	59.64	59.64	62.58	59.64	64.53	4,122	62.012	-6.15%
2008-01-04	0	0.325	0.325	0.330	0.300	0.330	1,072,000	342,090	0.3191	63.56	63.56	64.53	58.67	64.53	5,482	62.404	0.00%
2008-01-03	0	0.325	0.320	0.325	0.300	0.330	1,156,000	365,850	0.3165	63.56	62.58	63.56	58.67	64.53	5,911	61.889	8.33%
2008-01-02	0	0.300	0.300	0.305	0.300	0.300	230,000	69,000	0.3000	58.67	58.67	59.64	58.67	58.67	1,176	58.667	-1.64%
2007-12-31	0	0.305	0.305	0.310	0.305	0.310	188,000	57,540	0.3061	59.64	59.64	60.62	59.64	60.62	961	59.852	-1.61%
2007-12-28	0	0.310	0.300	0.310	-	-	0	0	-	60.62	58.67	60.62	-	-	0	-	-1.59%
2007-12-27	0	0.315	0.305	0.315	-	-	0	0	-	61.60	59.64	61.60	-	-	0	-	0.00%
2007-12-24	0	0.315	0.300	0.315	-	-	100,000	31,500	0.3150	61.60	58.67	61.60	-	-	511	61.600	0.00%
2007-12-21	0	0.315	0.300	0.315	0.300	0.315	110,000	34,210	0.3110	61.60	58.67	61.60	58.67	61.60	563	60.818	5.00%
2007-12-20	0	0.300	0.295	0.315	0.300	0.300	928,000	278,400	0.3000	58.67	57.69	61.60	58.67	58.67	4,745	58.667	0.00%
2007-12-19	0	0.300	0.300	0.310	0.300	0.305	186,000	56,300	0.3027	58.67	58.67	60.62	58.67	59.64	951	59.192	-1.64%
2007-12-18	0	0.305	0.300	0.305	0.305	0.310	832,000	256,260	0.3080	59.64	58.67	59.64	59.64	60.62	4,255	60.232	-1.61%
2007-12-17	0	0.310	0.310	0.315	0.310	0.315	540,000	167,900	0.3109	60.62	60.62	61.60	60.62	61.60	2,761	60.803	0.00%
2007-12-14	0	0.310	0.310	0.320	0.305	0.310	500,000	154,850	0.3097	60.62	60.62	62.58	59.64	60.62	2,557	60.564	1.64%
2007-12-13	0	0.305	0.305	0.320	0.305	0.315	1,926,000	598,630	0.3108	59.64	59.64	62.58	59.64	61.60	9,849	60.782	-3.17%
2007-12-12	0	0.315	0.315	0.320	0.315	0.320	336,000	106,140	0.3159	61.60	61.60	62.58	61.60	62.58	1,718	61.775	-4.55%
2007-12-11	0	0.330	0.315	0.330	0.315	0.330	142,000	45,300	0.3190	64.53	61.60	64.53	61.60	64.53	726	62.385	0.00%
2007-12-10	0	0.330	0.315	0.335	0.310	0.335	408,000	130,690	0.3203	64.53	61.60	65.51	60.62	65.51	2,086	62.640	1.54%
2007-12-07	0	0.325	0.320	0.330	0.315	0.330	796,000	256,270	0.3219	63.56	62.58	64.53	61.60	64.53	4,070	62.959	0.00%
2007-12-06	0	0.325	0.325	0.330	0.325	0.330	1,160,000	379,510	0.3272	63.56	63.56	64.53	63.56	64.53	5,932	63.979	0.00%
2007-12-05	0	0.325	0.325	0.335	0.320	0.335	1,086,000	361,340	0.3327	63.56	63.56	65.51	62.58	65.51	5,553	65.066	3.17%
2007-12-04	0	0.315	0.315	0.335	0.315	0.330	1,958,000	633,320	0.3235	61.60	61.60	65.51	61.60	64.53	10,013	63.253	-4.55%
2007-12-03	0	0.330	0.330	0.335	0.320	0.350	468,000	159,540	0.3409	64.53	64.53	65.51	62.58	68.44	2,393	66.664	-1.49%
2007-11-30	0	0.335	0.335	0.345	0.325	0.345	862,000	292,810	0.3397	65.51	65.51	67.47	63.56	67.47	4,408	66.428	0.00%
2007-11-29	0	0.335	0.330	0.340	0.320	0.340	1,160,000	391,020	0.3371	65.51	64.53	66.49	62.58	66.49	5,932	65.919	-1.47%
2007-11-28	0	0.340	0.335	0.345	0.320	0.345	1,992,000	672,380	0.3375	66.49	65.51	67.47	62.58	67.47	10,186	66.008	6.25%
2007-11-27	0	0.320	0.320	0.330	0.295	0.330	1,242,000	399,740	0.3219	62.58	62.58	64.53	57.69	64.53	6,351	62.940	0.00%
2007-11-26	0	0.320	0.320	0.330	0.290	0.335	1,778,000	556,900	0.3132	62.58	62.58	64.53	56.71	65.51	9,092	61.251	8.47%
2007-11-23	0	0.295	0.295	0.300	0.295	0.300	1,378,000	408,970	0.2968	57.69	57.69	58.67	57.69	58.67	7,047	58.038	0.00%
2007-11-22	0	0.295	0.285	0.295	0.295	0.310	752,000	227,500	0.3025	57.69	55.73	57.69	57.69	60.62	3,845	59.161	-4.84%
2007-11-21	0	0.310	0.300	0.315	0.300	0.310	696,000	210,410	0.3023	60.62	58.67	61.60	58.67	60.62	3,559	59.119	1.64%
2007-11-20	0	0.305	0.305	0.315	0.300	0.310	1,508,000	461,070	0.3057	59.64	59.64	61.60	58.67	60.62	7,711	59.791	0.00%
2007-11-19	0	0.305	0.305	0.315	0.300	0.310	1,384,000	422,560	0.3053	59.64	59.64	61.60	58.67	60.62	7,077	59.707	-3.17%
2007-11-16	0	0.315	0.305	0.315	0.305	0.325	3,230,000	1,020,520	0.3160	61.60	59.64	61.60	59.64	63.56	16,517	61.786	-3.08%
2007-11-15	0	0.325	0.320	0.325	0.310	0.325	2,208,000	700,820	0.3174	63.56	62.58	63.56	60.62	63.56	11,291	62.069	4.84%
2007-11-14	0	0.310	0.310	0.315	0.305	0.320	3,504,000	1,103,340	0.3149	60.62	60.62	61.60	59.64	62.58	17,918	61.577	-1.59%
2007-11-13	0	0.315	0.310	0.315	0.310	0.325	3,014,000	950,250	0.3153	61.60	60.62	61.60	60.62	63.56	15,413	61.655	0.00%
2007-11-12	0	0.315	0.315	0.320	0.305	0.340	3,896,000	1,247,670	0.3202	61.60	61.60	62.58	59.64	66.49	19,923	62.625	0.00%
2007-11-09	0	0.315	0.315	0.325	0.315	0.315	700,000	220,620	0.3152	61.60	61.60	63.56	61.60	61.60	3,580	61.634	0.00%
2007-11-08	0	0.315	0.315	0.320	0.300	0.320	1,196,000	375,020	0.3136	61.60	61.60	62.58	58.67	62.58	6,116	61.319	-3.08%
2007-11-07	0	0.325	0.320	0.330	0.320	0.330	1,074,000	346,900	0.3230	63.56	62.58	64.53	62.58	64.53	5,492	63.164	-1.52%
2007-11-06	0	0.330	0.320	0.330	0.320	0.330	1,486,000	478,880	0.3223	64.53	62.58	64.53	62.58	64.53	7,599	63.020	3.13%
2007-11-05	0	0.320	0.315	0.320	0.315	0.345	3,386,000	1,087,630	0.3212	62.58	61.60	62.58	61.60	67.47	17,315	62.815	-5.88%
2007-11-02	0	0.340	0.335	0.345	0.335	0.350	1,440,000	491,850	0.3416	66.49	65.51	67.47	65.51	68.44	7,364	66.794	-5.56%
2007-11-01	0	0.360	0.350	0.360	0.350	0.375	2,292,000	819,840	0.3577	70.40	68.44	70.40	68.44	73.33	11,720	69.950	-4.00%
2007-10-31	0	0.375	0.370	0.375	0.330	0.380	7,022,000	2,528,200	0.3600	73.33	72.36	73.33	64.53	74.31	35,908	70.408	13.64%
2007-10-30	0	0.330	0.325	0.330	0.320	0.330	1,998,000	654,180	0.3274	64.53	63.56	64.53	62.58	64.53	10,217	64.028	0.00%
2007-10-29	0	0.330	0.330	0.340	0.320	0.340	1,378,000	454,120	0.3296	64.53	64.53	66.49	62.58	66.49	7,047	64.445	-2.94%
2007-10-26	0	0.340	0.340	0.345	0.340	0.350	3,070,000	1,058,790	0.3449	66.49	66.49	67.47	66.49	68.44	15,699	67.444	0.00%
2007-10-25	0	0.340	0.340	0.355	0.315	0.370	9,955,000	3,485,735	0.3501	66.49	66.49	69.42	61.60	72.36	50,906	68.474	7.94%
2007-10-24	0	0.315	0.305	0.315	0.295	0.320	3,018,000	923,240	0.3059	61.60	59.64	61.60	57.69	62.58	15,433	59.823	0.00%
2007-10-23	0	0.315	0.310	0.320	0.290	0.320	1,928,000	595,120	0.3087	61.60	60.62	62.58	56.71	62.58	9,859	60.363	8.62%
2007-10-22	0	0.290	0.290	0.300	0.280	0.305	502,000	148,080	0.2950	56.71	56.71	58.67	54.76	59.64	2,567	57.685	-3.33%
2007-10-18	0	0.300	0.300	0.305	0.280	0.305	440,000	130,250	0.2960	58.67	58.67	59.64	54.76	59.64	2,250	57.889	0.00%
2007-10-17	0	0.300	0.300	0.310	0.280	0.310	682,000	203,460	0.2983	58.67	58.67	60.62	54.76	60.62	3,488	58.340	0.00%
2007-10-16	0	0.300	0.295	0.310	0.290	0.310	1,154,000	346,190	0.3000	58.67	57.69	60.62	56.71	60.62	5,901	58.665	-6.25%
2007-10-15	0	0.320	0.310	0.320	0.305	0.330	1,544,000	497,800	0.3224	62.58	60.62	62.58	59.64	64.53	7,895	63.049	-5.88%
2007-10-12	0	0.340	0.320	0.340	0.320	0.340	1,352,000	438,280	0.3242	66.49	62.58	66.49	62.58	66.49	6,914	63.394	-1.45%
2007-10-11	0	0.345	0.340	0.350	0.335	0.345	781,000	264,940	0.3392	67.47	66.49	68.44	65.51	67.47	3,994	66.339	-1.43%
2007-10-10	0	0.350	0.350	0.355	0.320	0.355	1,840,000	636,070	0.3457	68.44	68.44	69.42	62.58	69.42	9,409	67.602	2.94%
2007-10-09	0	0.340	0.330	0.340	0.310	0.340	862,000	279,510	0.3243	66.49	64.53	66.49	60.62	66.49	4,408	63.410	0.00%
2007-10-08	0	0.340	0.340	0.345	0.330	0.360	4,410,000	1,545,720	0.3505	66.49	66.49	67.47	64.53	70.40	22,551	68.543	3.03%
2007-10-05	0	0.330	0.330	0.335	0.310	0.350	5,444,000	1,804,720	0.3315	64.53	64.53	65.51	60.62	68.44	27,839	64.828	10.00%
2007-10-04	0	0.300	0.300	0.305	0.285	0.300	754,000	222,820	0.2955	58.67	58.67	59.64	55.73	58.67	3,856	57.790	-1.64%
2007-10-03	0	0.305	0.300	0.305	0.280	0.335	17,584,000	5,173,100	0.2942	59.64	58.67	59.64	54.76	65.51	89,918	57.531	-8.96%
2007-10-02	0	0.335	0.335	0.340	0.320	0.390	10,002,000	3,379,600	0.3379	65.51	65.51	66.49	62.58	76.27	51,147	66.077	-16.25%
2007-09-28	0	0.400	0.400	0.410	0.370	0.410	1,022,000	407,650	0.3989	78.22	78.22	80.18	72.36	80.18	5,226	78.002	3.90%
2007-09-27	0	0.385	0.385	0.390	0.350	0.400	4,504,000	1,707,970	0.3792	75.29	75.29	76.27	68.44	78.22	23,032	74.157	-4.94%
2007-09-25	0	0.405	0.405	0.420	0.400	0.440	3,458,000	1,434,980	0.4150	79.20	79.20	82.13	78.22	86.04	17,683	81.150	-7.95%
2007-09-24	0	0.440	0.435	0.450	0.435	0.450	1,476,000	648,500	0.4394	86.04	85.07	88.00	85.07	88.00	7,548	85.920	2.33%
2007-09-21	0	0.430	0.430	0.440	0.420	0.450	5,758,000	2,495,900	0.4335	84.09	84.09	86.04	82.13	88.00	29,444	84.767	-6.52%
2007-09-20	0	0.460	0.460	0.470	0.455	0.465	892,000	410,370	0.4601	89.96	89.96	91.91	88.98	90.93	4,561	89.967	0.00%
2007-09-19	0	0.460	0.460	0.470	0.455	0.470	1,880,000	867,920	0.4617	89.96	89.96	91.91	88.98	91.91	9,614	90.280	-1.08%
2007-09-18	0	0.465	0.465	0.470	0.445	0.470	2,268,000	1,034,220	0.4560	90.93	90.93	91.91	87.02	91.91	11,598	89.174	-1.06%
2007-09-17	0	0.470	0.470	0.475	0.470	0.510	2,320,000	1,125,160	0.4850	91.91	91.91	92.89	91.91	99.73	11,864	94.841	-5.05%
2007-09-14	0	0.495	0.495	0.500	0.485	0.500	1,480,000	731,060	0.4940	96.80	96.80	97.78	94.84	97.78	7,568	96.597	-1.00%
2007-09-13	0	0.500	0.500	0.510	0.500	0.520	1,228,000	621,480	0.5061	97.78	97.78	99.73	97.78	101.7	6,280	98.969	0.00%
2007-09-12	0	0.500	0.495	0.500	0.490	0.540	1,898,000	965,180	0.5085	97.78	96.80	97.78	95.82	105.6	9,706	99.445	-7.41%
2007-09-11	0	0.540	0.530	0.550	0.520	0.600	5,300,000	2,959,220	0.5583	105.6	103.6	107.6	101.7	117.3	27,102	109.19	-1.82%
2007-09-10	0	0.550	0.540	0.550	0.485	0.590	7,222,000	3,880,470	0.5373	107.6	105.6	107.6	94.84	115.4	36,931	105.07	10.00%
2007-09-07	0	0.500	0.500	0.510	0.450	0.510	9,394,000	4,604,060	0.4901	97.78	97.78	99.73	88.00	99.73	48,038	95.843	14.94%
2007-09-06	0	0.435	0.435	0.440	0.420	0.445	597,000	258,615	0.4332	85.07	85.07	86.04	82.13	87.02	3,053	84.713	0.00%
2007-09-05	0	0.435	0.435	0.450	0.430	0.470	1,654,000	738,660	0.4466	85.07	85.07	88.00	84.09	91.91	8,458	87.333	-5.43%
2007-09-04	0	0.460	0.455	0.460	0.440	0.465	1,134,000	513,750	0.4530	89.96	88.98	89.96	86.04	90.93	5,799	88.595	-1.08%
2007-09-03	0	0.465	0.465	0.470	0.440	0.500	1,220,000	572,390	0.4692	90.93	90.93	91.91	86.04	97.78	6,239	91.749	-3.12%
2007-08-31	0	0.480	0.480	0.485	0.460	0.470	198,000	91,970	0.4645	93.87	93.87	94.84	89.96	91.91	1,013	90.835	4.35%
2007-08-30	0	0.460	0.460	0.470	0.460	0.485	1,204,000	567,070	0.4710	89.96	89.96	91.91	89.96	94.84	6,157	92.104	-1.08%
2007-08-29	0	0.465	0.465	0.470	0.455	0.470	2,460,000	1,134,520	0.4612	90.93	90.93	91.91	88.98	91.91	12,580	90.188	-4.12%
2007-08-28	0	0.485	0.485	0.490	0.485	0.530	1,036,000	520,120	0.5020	94.84	94.84	95.82	94.84	103.6	5,298	98.178	-3.00%
2007-08-27	0	0.500	0.500	0.510	0.500	0.510	2,144,000	1,081,760	0.5046	97.78	97.78	99.73	97.78	99.73	10,964	98.668	4.17%
2007-08-24	0	0.480	0.480	0.485	0.460	0.490	1,506,000	718,570	0.4771	93.87	93.87	94.84	89.96	95.82	7,701	93.307	5.49%
2007-08-23	0	0.455	0.450	0.470	0.455	0.480	1,766,000	824,320	0.4668	88.98	88.00	91.91	88.98	93.87	9,031	91.280	-1.09%
2007-08-22	0	0.460	0.460	0.465	0.455	0.465	874,000	400,960	0.4588	89.96	89.96	90.93	88.98	90.93	4,469	89.714	0.00%
2007-08-21	0	0.460	0.460	0.465	0.455	0.490	2,056,000	969,660	0.4716	89.96	89.96	90.93	88.98	95.82	10,514	92.229	-4.17%
2007-08-20	0	0.480	0.475	0.480	0.465	0.500	1,814,000	868,030	0.4785	93.87	92.89	93.87	90.93	97.78	9,276	93.577	7.87%
2007-08-17	0	0.445	0.450	0.465	0.380	0.480	3,444,000	1,441,680	0.4186	87.02	88.00	90.93	74.31	93.87	17,611	81.861	-7.29%
2007-08-16	0	0.480	0.480	0.490	0.470	0.490	1,886,000	909,600	0.4823	93.87	93.87	95.82	91.91	95.82	9,644	94.315	-5.88%
2007-08-15	0	0.510	0.510	0.520	0.495	0.520	1,880,000	952,520	0.5067	99.73	99.73	101.7	96.80	101.7	9,614	99.080	-3.77%
2007-08-14	0	0.530	0.530	0.540	0.520	0.540	1,786,000	939,820	0.5262	103.6	103.6	105.6	101.7	105.6	9,133	102.90	0.00%
2007-08-13	0	0.530	0.530	0.540	0.530	0.550	1,234,000	660,320	0.5351	103.6	103.6	105.6	103.6	107.6	6,310	104.64	-3.64%
2007-08-10	0	0.550	0.540	0.550	0.500	0.550	2,582,000	1,366,920	0.5294	107.6	105.6	107.6	97.78	107.6	13,203	103.53	-1.79%
2007-08-09	0	0.560	0.550	0.560	0.490	0.570	7,747,000	4,219,600	0.5447	109.5	107.6	109.5	95.82	111.5	39,615	106.51	15.46%
2007-08-08	0	0.485	0.490	0.500	0.460	0.495	2,553,000	1,222,560	0.4789	94.84	95.82	97.78	89.96	96.80	13,055	93.646	1.04%
2007-08-07	0	0.480	0.480	0.490	0.450	0.550	4,822,000	2,388,680	0.4954	93.87	93.87	95.82	88.00	107.6	24,658	96.873	-9.43%
2007-08-06	0	0.530	0.520	0.530	0.500	0.570	6,116,000	3,182,160	0.5203	103.6	101.7	103.6	97.78	111.5	31,275	101.75	-7.02%
2007-08-03	0	0.570	0.560	0.570	0.550	0.580	912,000	515,440	0.5652	111.5	109.5	111.5	107.6	113.4	4,664	110.52	0.00%
2007-08-02	0	0.570	0.560	0.570	0.500	0.590	6,700,000	3,745,420	0.5590	111.5	109.5	111.5	97.78	115.4	34,261	109.32	0.00%
2007-08-01	0	0.570	0.560	0.570	0.550	0.610	4,162,000	2,375,580	0.5708	111.5	109.5	111.5	107.6	119.3	21,283	111.62	-5.00%
2007-07-31	0	0.600	0.600	0.610	0.600	0.620	3,310,000	2,003,040	0.6051	117.3	117.3	119.3	117.3	121.2	16,926	118.34	1.69%
2007-07-30	0	0.590	0.590	0.600	0.550	0.630	6,566,000	3,881,420	0.5911	115.4	115.4	117.3	107.6	123.2	33,576	115.60	5.36%
2007-07-27	0	0.560	0.560	0.570	0.560	0.590	8,318,000	4,753,480	0.5715	109.5	109.5	111.5	109.5	115.4	42,535	111.75	-5.08%
2007-07-26	0	0.590	0.590	0.610	0.590	0.630	7,321,000	4,453,930	0.6084	115.4	115.4	119.3	115.4	123.2	37,437	118.97	-3.28%
2007-07-25	0	0.610	0.610	0.620	0.600	0.620	6,070,000	3,693,580	0.6085	119.3	119.3	121.2	117.3	121.2	31,040	119.00	0.00%
2007-07-24	0	0.610	0.610	0.620	0.610	0.650	6,900,000	4,289,620	0.6217	119.3	119.3	121.2	119.3	127.1	35,284	121.57	-3.17%
2007-07-23	0	0.630	0.630	0.640	0.620	0.650	8,912,000	5,645,360	0.6335	123.2	123.2	125.2	121.2	127.1	45,573	123.88	1.61%
2007-07-20	0	0.620	0.610	0.620	0.570	0.650	13,712,000	8,410,200	0.6133	121.2	119.3	121.2	111.5	127.1	70,118	119.94	1.64%
2007-07-19	0	0.610	0.610	0.620	0.590	0.680	16,418,000	10,156,080	0.6186	119.3	119.3	121.2	115.4	133.0	83,956	120.97	-7.58%
2007-07-18	0	0.660	0.660	0.670	0.580	0.710	68,123,000	44,618,600	0.6550	129.1	129.1	131.0	113.4	138.8	348,356	128.08	15.79%
2007-07-17	0	0.570	0.570	0.580	0.560	0.630	15,192,000	8,876,220	0.5843	111.5	111.5	113.4	109.5	123.2	77,686	114.26	-5.00%
2007-07-16	0	0.600	0.600	0.610	0.520	0.630	31,324,000	18,263,820	0.5831	117.3	117.3	119.3	101.7	123.2	160,180	114.02	15.38%
2007-07-13	0	0.520	0.510	0.520	0.470	0.520	9,604,000	4,785,020	0.4982	101.7	99.73	101.7	91.91	101.7	49,111	97.432	6.12%
2007-07-12	0	0.490	0.490	0.500	0.485	0.500	3,962,000	1,959,700	0.4946	95.82	95.82	97.78	94.84	97.78	20,260	96.726	-2.00%
2007-07-11	0	0.500	0.495	0.510	0.440	0.510	5,608,000	2,769,800	0.4939	97.78	96.80	99.73	86.04	99.73	28,677	96.585	1.01%
2007-07-10	0	0.495	0.490	0.495	0.490	0.530	5,588,000	2,812,630	0.5033	96.80	95.82	96.80	95.82	103.6	28,575	98.430	-2.94%
2007-07-09	0	0.510	0.510	0.520	0.500	0.540	5,956,000	3,038,660	0.5102	99.73	99.73	101.7	97.78	105.6	30,457	99.769	-5.56%
2007-07-06	0	0.540	0.530	0.550	0.530	0.560	26,496,000	14,475,580	0.5463	105.6	103.6	107.6	103.6	109.5	135,491	106.84	0.00%
2007-07-05	0	0.540	0.530	0.540	0.510	0.580	19,988,000	10,946,840	0.5477	105.6	103.6	105.6	99.73	113.4	102,211	107.10	9.09%
2007-07-04	0	0.495	0.490	0.495	0.400	0.500	20,382,000	9,020,250	0.4426	96.80	95.82	96.80	78.22	97.78	104,226	86.545	6.45%
2007-07-03	0	0.465	0.460	0.470	0.440	0.520	14,105,000	6,605,120	0.4683	90.93	89.96	91.91	86.04	101.7	72,128	91.575	-7.00%
2007-06-29	0	0.500	0.510	0.520	0.500	0.590	6,972,000	3,857,900	0.5533	97.78	99.73	101.7	97.78	115.4	35,652	108.21	-13.79%
2007-06-28	0	0.580	0.580	0.590	0.570	0.610	7,132,000	4,189,520	0.5874	113.4	113.4	115.4	111.5	119.3	36,470	114.87	-6.45%
2007-06-27	0	0.620	0.610	0.620	0.600	0.660	14,898,000	9,403,080	0.6312	121.2	119.3	121.2	117.3	129.1	76,183	123.43	1.64%
2007-06-26	0	0.610	0.600	0.610	0.570	0.630	7,624,000	4,614,900	0.6053	119.3	117.3	119.3	111.5	123.2	38,986	118.37	7.02%
2007-06-25	0	0.570	0.570	0.580	0.570	0.610	9,476,000	5,517,000	0.5822	111.5	111.5	113.4	111.5	119.3	48,457	113.85	-6.56%
2007-06-22	0	0.610	0.600	0.610	0.570	0.640	15,006,000	9,112,220	0.6072	119.3	117.3	119.3	111.5	125.2	76,735	118.75	-11.59%
2007-06-21	1	-	-	-	-	-	0	0	-	134.9	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	134.9	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	134.9	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	134.9	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	134.9	-	-	-	-	0	-	0.00%
2007-06-13	0	0.690	0.680	0.690	0.660	0.710	12,778,000	8,810,600	0.6895	134.9	133.0	134.9	129.1	138.8	65,342	134.84	0.00%
2007-06-12	0	0.690	0.680	0.690	0.660	0.720	12,120,000	8,353,140	0.6892	134.9	133.0	134.9	129.1	140.8	61,977	134.78	-2.82%
2007-06-11	0	0.710	0.700	0.710	0.700	0.750	19,091,000	13,647,850	0.7149	138.8	136.9	138.8	136.9	146.7	97,624	139.80	2.90%
2007-06-08	0	0.690	0.680	0.690	0.600	0.730	41,007,000	27,633,880	0.6739	134.9	133.0	134.9	117.3	142.8	209,695	131.78	11.29%
2007-06-07	0	0.620	0.620	0.630	0.560	0.630	11,332,000	6,779,200	0.5982	121.2	121.2	123.2	109.5	123.2	57,948	116.99	5.08%
2007-06-06	0	0.590	0.590	0.600	0.570	0.640	13,392,000	8,085,640	0.6038	115.4	115.4	117.3	111.5	125.2	68,482	118.07	-1.67%
2007-06-05	0	0.600	0.600	0.610	0.550	0.710	25,544,000	15,366,800	0.6016	117.3	117.3	119.3	107.6	138.8	130,623	117.64	-9.09%
2007-06-04	0	0.660	0.660	0.670	0.650	0.720	18,642,000	12,776,990	0.6854	129.1	129.1	131.0	127.1	140.8	95,328	134.03	-1.49%
2007-06-01	0	0.670	0.660	0.670	0.640	0.760	23,401,000	16,428,970	0.7021	131.0	129.1	131.0	125.2	148.6	119,664	137.29	-11.84%
2007-05-31	0	0.760	0.760	0.770	0.620	0.810	50,310,000	36,414,780	0.7238	148.6	148.6	150.6	121.2	158.4	257,267	141.54	26.67%
2007-05-30	0	0.600	0.590	0.600	0.510	0.670	48,921,000	29,759,890	0.6083	117.3	115.4	117.3	99.73	131.0	250,164	118.96	-9.09%
2007-05-29	0	0.660	0.650	0.660	0.485	0.660	124,762,000	70,449,140	0.5647	129.1	127.1	129.1	94.84	129.1	637,988	110.42	46.67%
2007-05-28	0	0.450	0.450	0.455	0.390	0.470	79,713,000	34,647,025	0.4346	88.00	88.00	88.98	76.27	91.91	407,623	84.998	23.29%
2007-05-25	0	0.365	0.365	0.370	0.345	0.370	22,191,000	7,973,650	0.3593	71.38	71.38	72.36	67.47	72.36	113,477	70.267	2.82%
2007-05-23	0	0.355	0.350	0.355	0.345	0.365	18,280,000	6,495,920	0.3554	69.42	68.44	69.42	67.47	71.38	93,477	69.492	2.90%
2007-05-22	0	0.345	0.340	0.345	0.340	0.355	18,092,000	6,287,730	0.3475	67.47	66.49	67.47	66.49	69.42	92,516	67.964	0.00%
2007-05-21	0	0.345	0.340	0.345	0.340	0.370	25,020,000	8,784,290	0.3511	67.47	66.49	67.47	66.49	72.36	127,943	68.658	7.81%
2007-05-18	0	0.320	0.315	0.320	0.315	0.325	7,271,000	2,352,990	0.3236	62.58	61.60	62.58	61.60	63.56	37,181	63.284	-3.03%
2007-05-17	0	0.330	0.325	0.330	0.320	0.340	6,358,000	2,086,710	0.3282	64.53	63.56	64.53	62.58	66.49	32,513	64.182	-2.94%
2007-05-16	0	0.340	0.335	0.340	0.320	0.340	4,961,000	1,657,310	0.3341	66.49	65.51	66.49	62.58	66.49	25,369	65.329	3.03%
2007-05-15	0	0.330	0.325	0.330	0.310	0.355	18,627,000	6,032,435	0.3239	64.53	63.56	64.53	60.62	69.42	95,252	63.332	-5.71%
2007-05-14	0	0.350	0.345	0.350	0.350	0.375	11,389,000	4,046,535	0.3553	68.44	67.47	68.44	68.44	73.33	58,239	69.481	-4.11%
2007-05-11	0	0.365	0.360	0.365	0.330	0.380	27,657,000	9,903,300	0.3581	71.38	70.40	71.38	64.53	74.31	141,428	70.024	4.29%
2007-05-10	0	0.350	0.345	0.350	0.300	0.355	21,897,000	7,039,635	0.3215	68.44	67.47	68.44	58.67	69.42	111,973	62.869	16.67%
2007-05-09	0	0.300	0.300	0.305	0.290	0.300	9,188,000	2,695,000	0.2933	58.67	58.67	59.64	56.71	58.67	46,984	57.360	1.69%
2007-05-08	0	0.295	0.290	0.295	0.290	0.305	8,394,000	2,478,430	0.2953	57.69	56.71	57.69	56.71	59.64	42,924	57.740	-1.67%
2007-05-07	0	0.300	0.300	0.305	0.295	0.315	11,816,000	3,585,230	0.3034	58.67	58.67	59.64	57.69	61.60	60,423	59.336	-1.64%
2007-05-04	0	0.305	0.300	0.305	0.275	0.305	12,312,000	3,583,160	0.2910	59.64	58.67	59.64	53.78	59.64	62,959	56.913	8.93%
2007-05-03	0	0.280	0.280	0.285	0.280	0.290	6,645,000	1,868,765	0.2812	54.76	54.76	55.73	54.76	56.71	33,980	54.996	-3.45%
2007-05-02	0	0.290	0.290	0.295	0.290	0.300	3,062,000	893,330	0.2917	56.71	56.71	57.69	56.71	58.67	15,658	57.053	-3.33%
2007-04-30	0	0.300	0.295	0.300	0.295	0.305	6,314,000	1,886,630	0.2988	58.67	57.69	58.67	57.69	59.64	32,288	58.432	1.69%
2007-04-27	0	0.295	0.295	0.300	0.270	0.300	9,252,000	2,676,450	0.2893	57.69	57.69	58.67	52.80	58.67	47,311	56.571	3.51%
2007-04-26	0	0.285	0.280	0.285	0.280	0.290	4,980,000	1,409,850	0.2831	55.73	54.76	55.73	54.76	56.71	25,466	55.362	-3.39%
2007-04-25	0	0.295	0.290	0.295	0.280	0.315	8,830,000	2,617,600	0.2964	57.69	56.71	57.69	54.76	61.60	45,153	57.971	-4.84%
2007-04-24	0	0.310	0.310	0.315	0.300	0.325	16,328,000	5,150,010	0.3154	60.62	60.62	61.60	58.67	63.56	83,495	61.680	3.33%
2007-04-23	0	0.300	0.290	0.300	0.280	0.305	6,859,000	2,015,860	0.2939	58.67	56.71	58.67	54.76	59.64	35,074	57.474	1.69%
2007-04-20	0	0.295	0.295	0.300	0.290	0.315	10,024,000	3,020,370	0.3013	57.69	57.69	58.67	56.71	61.60	51,259	58.924	-6.35%
2007-04-19	0	0.315	0.305	0.320	0.280	0.315	14,887,000	4,447,330	0.2987	61.60	59.64	62.58	54.76	61.60	76,127	58.420	6.78%
2007-04-18	0	0.295	0.295	0.300	0.290	0.310	12,963,000	3,857,490	0.2976	57.69	57.69	58.67	56.71	60.62	66,288	58.193	-4.84%
2007-04-17	0	0.310	0.305	0.310	0.270	0.350	32,964,000	9,872,740	0.2995	60.62	59.64	60.62	52.80	68.44	168,566	58.569	-11.43%
2007-04-16	0	0.350	0.345	0.360	0.345	0.385	12,306,000	4,499,100	0.3656	68.44	67.47	70.40	67.47	75.29	62,928	71.496	-4.11%
2007-04-13	0	0.365	0.350	0.365	0.330	0.400	22,489,000	8,129,570	0.3615	71.38	68.44	71.38	64.53	78.22	115,001	70.692	-5.19%
2007-04-12	0	0.385	0.385	0.390	0.335	0.400	47,874,000	17,734,520	0.3704	75.29	75.29	76.27	65.51	78.22	244,810	72.442	20.31%
2007-04-11	0	0.320	0.315	0.325	0.285	0.325	16,400,000	4,979,990	0.3037	62.58	61.60	63.56	55.73	63.56	83,864	59.382	12.28%
2007-04-10	0	0.285	0.285	0.290	0.280	0.305	9,025,000	2,629,430	0.2913	55.73	55.73	56.71	54.76	59.64	46,151	56.975	-5.00%
2007-04-04	0	0.300	0.295	0.300	0.285	0.330	10,434,000	3,124,850	0.2995	58.67	57.69	58.67	55.73	64.53	53,356	58.566	-7.69%
2007-04-03	0	0.325	0.320	0.325	0.315	0.345	6,752,000	2,214,800	0.3280	63.56	62.58	63.56	61.60	67.47	34,527	64.146	-2.99%
2007-04-02	0	0.335	0.335	0.340	0.330	0.360	14,533,000	4,940,275	0.3399	65.51	65.51	66.49	64.53	70.40	74,316	66.476	1.52%
2007-03-30	0	0.330	0.325	0.330	0.300	0.340	21,253,000	6,860,150	0.3228	64.53	63.56	64.53	58.67	66.49	108,680	63.122	6.45%
2007-03-29	0	0.310	0.305	0.310	0.295	0.315	11,730,000	3,571,750	0.3045	60.62	59.64	60.62	57.69	61.60	59,983	59.546	3.33%
2007-03-28	0	0.300	0.300	0.305	0.290	0.345	34,168,000	10,932,820	0.3200	58.67	58.67	59.64	56.71	67.47	174,723	62.572	-4.76%
2007-03-27	0	0.315	0.315	0.320	0.216	0.335	113,951,000	34,173,443	0.2999	61.60	61.60	62.58	42.24	65.51	582,704	58.646	52.91%
2007-03-26	0	0.206	0.205	0.208	0.176	0.213	20,713,000	4,031,074	0.1946	40.28	40.09	40.68	34.42	41.65	105,919	38.058	17.05%
2007-03-23	0	0.176	0.174	0.177	0.163	0.180	4,929,000	853,216	0.1731	34.42	34.03	34.61	31.88	35.20	25,205	33.851	7.32%
2007-03-22	0	0.164	0.160	0.164	0.160	0.165	1,368,000	221,680	0.1620	32.07	31.29	32.07	31.29	32.27	6,995	31.689	3.80%
2007-03-21	0	0.158	0.158	0.165	0.155	0.160	180,000	28,450	0.1581	30.90	30.90	32.27	30.31	31.29	920	30.909	-1.25%
2007-03-20	0	0.160	0.156	0.160	0.160	0.163	620,000	99,700	0.1608	31.29	30.51	31.29	31.29	31.88	3,170	31.447	-1.23%
2007-03-19	0	0.162	0.156	0.163	0.160	0.162	380,000	61,200	0.1611	31.68	30.51	31.88	31.29	31.68	1,943	31.495	0.00%
2007-03-16	0	0.162	0.151	0.162	0.153	0.165	450,000	72,650	0.1614	31.68	29.53	31.68	29.92	32.27	2,301	31.571	-1.22%
2007-03-15	0	0.164	0.159	0.164	0.157	0.165	3,643,000	584,850	0.1605	32.07	31.09	32.07	30.70	32.27	18,629	31.395	4.46%
2007-03-14	0	0.157	0.152	0.157	0.150	0.157	1,170,000	178,220	0.1523	30.70	29.72	30.70	29.33	30.70	5,983	29.788	-0.63%
2007-03-13	0	0.158	0.153	0.160	0.157	0.158	900,000	141,600	0.1573	30.90	29.92	31.29	30.70	30.90	4,602	30.767	1.94%
2007-03-12	0	0.155	0.151	0.155	0.140	0.157	1,492,000	225,732	0.1513	30.31	29.53	30.31	27.38	30.70	7,630	29.587	1.31%
2007-03-09	0	0.153	0.145	0.153	0.153	0.153	16,000	2,448	0.1530	29.92	28.36	29.92	29.92	29.92	82	29.920	0.00%
2007-03-08	0	0.153	0.148	0.153	0.143	0.153	1,046,000	155,482	0.1486	29.92	28.94	29.92	27.96	29.92	5,349	29.068	5.52%
2007-03-07	0	0.145	0.143	0.147	0.145	0.150	680,000	100,890	0.1484	28.36	27.96	28.75	28.36	29.33	3,477	29.014	-2.03%
2007-03-06	0	0.148	0.146	0.148	0.140	0.148	698,000	101,556	0.1455	28.94	28.55	28.94	27.38	28.94	3,569	28.452	7.25%
2007-03-05	0	0.138	0.138	0.149	0.135	0.157	1,992,000	282,420	0.1418	26.99	26.99	29.14	26.40	30.70	10,186	27.725	-12.10%
2007-03-02	0	0.157	0.157	0.158	0.150	0.158	770,000	117,640	0.1528	30.70	30.70	30.90	29.33	30.90	3,938	29.877	-1.87%
2007-03-01	0	0.160	0.160	0.165	0.160	0.165	366,000	59,290	0.1620	31.29	31.29	32.27	31.29	32.27	1,872	31.679	-4.19%
2007-02-28	0	0.167	0.160	0.167	0.160	0.170	2,840,000	461,350	0.1624	32.66	31.29	32.66	31.29	33.24	14,523	31.767	-6.18%
2007-02-27	0	0.178	0.178	0.179	0.172	0.186	3,268,000	584,552	0.1789	34.81	34.81	35.00	33.64	36.37	16,711	34.979	-3.78%
2007-02-26	0	0.185	0.180	0.185	0.179	0.195	12,484,000	2,317,186	0.1856	36.18	35.20	36.18	35.00	38.13	63,839	36.298	4.52%
2007-02-23	0	0.177	0.177	0.178	0.160	0.181	6,902,000	1,169,920	0.1695	34.61	34.61	34.81	31.29	35.40	35,294	33.148	7.27%
2007-02-22	0	0.165	0.157	0.165	0.152	0.165	238,000	37,926	0.1594	32.27	30.70	32.27	29.72	32.27	1,217	31.162	4.43%
2007-02-21	0	0.158	0.152	0.162	-	-	0	0	-	30.90	29.72	31.68	-	-	0	-	0.00%
2007-02-16	0	0.158	0.154	0.160	0.152	0.160	540,000	85,664	0.1586	30.90	30.12	31.29	29.72	31.29	2,761	31.022	-2.47%
2007-02-15	0	0.162	0.159	0.163	0.157	0.165	4,473,000	722,250	0.1615	31.68	31.09	31.88	30.70	32.27	22,873	31.576	3.18%
2007-02-14	0	0.157	0.156	0.160	0.148	0.165	6,151,000	976,042	0.1587	30.70	30.51	31.29	28.94	32.27	31,454	31.031	9.79%
2007-02-13	0	0.143	0.143	0.144	0.137	0.138	1,178,000	161,586	0.1372	27.96	27.96	28.16	26.79	26.99	6,024	26.824	0.70%
2007-02-12	0	0.142	0.142	0.147	0.138	0.139	500,000	69,200	0.1384	27.77	27.77	28.75	26.99	27.18	2,557	27.065	-1.39%
2007-02-09	0	0.144	0.136	0.148	0.144	0.149	1,294,000	190,110	0.1469	28.16	26.60	28.94	28.16	29.14	6,617	28.730	-0.69%
2007-02-08	0	0.145	0.144	0.149	0.145	0.149	970,000	141,650	0.1460	28.36	28.16	29.14	28.36	29.14	4,960	28.557	-0.68%
2007-02-07	0	0.146	0.138	0.149	-	-	0	0	-	28.55	26.99	29.14	-	-	0	-	0.00%
2007-02-06	0	0.146	0.146	0.150	0.140	0.140	100,000	14,000	0.1400	28.55	28.55	29.33	27.38	27.38	511	27.378	-1.35%
2007-02-05	0	0.148	0.146	0.148	0.148	0.148	484,000	71,632	0.1480	28.94	28.55	28.94	28.94	28.94	2,475	28.942	0.00%
2007-02-02	0	0.148	0.148	0.149	0.145	0.149	1,100,000	162,200	0.1475	28.94	28.94	29.14	28.36	29.14	5,625	28.836	4.23%
2007-02-01	0	0.142	0.139	0.144	0.138	0.142	502,000	69,724	0.1389	27.77	27.18	28.16	26.99	27.77	2,567	27.161	2.90%
2007-01-31	0	0.138	0.138	0.141	0.138	0.145	864,000	122,480	0.1418	26.99	26.99	27.57	26.99	28.36	4,418	27.722	-8.00%
2007-01-30	0	0.150	0.148	0.150	0.132	0.150	4,114,000	589,238	0.1432	29.33	28.94	29.33	25.81	29.33	21,038	28.009	11.11%
2007-01-29	0	0.135	0.132	0.135	0.132	0.135	361,000	48,025	0.1330	26.40	25.81	26.40	25.81	26.40	1,846	26.015	1.50%
2007-01-26	0	0.133	0.131	0.134	0.129	0.133	500,000	65,700	0.1314	26.01	25.62	26.20	25.23	26.01	2,557	25.696	0.00%
2007-01-25	0	0.133	0.133	0.135	0.130	0.135	1,580,000	210,240	0.1331	26.01	26.01	26.40	25.42	26.40	8,080	26.021	2.31%
2007-01-24	0	0.130	0.128	0.136	0.128	0.138	672,000	91,216	0.1357	25.42	25.03	26.60	25.03	26.99	3,436	26.544	-5.80%
2007-01-23	0	0.138	0.129	0.138	0.127	0.139	862,000	111,824	0.1297	26.99	25.23	26.99	24.84	27.18	4,408	25.369	1.47%
2007-01-22	0	0.136	0.130	0.139	0.130	0.140	416,000	57,180	0.1375	26.60	25.42	27.18	25.42	27.38	2,127	26.879	0.00%
2007-01-19	0	0.136	0.133	0.136	0.130	0.136	238,000	32,100	0.1349	26.60	26.01	26.60	25.42	26.60	1,217	26.375	4.62%
2007-01-18	0	0.130	0.130	0.132	-	-	0	0	-	25.42	25.42	25.81	-	-	0	-	0.00%
2007-01-17	0	0.130	0.130	0.135	0.128	0.129	350,000	44,900	0.1283	25.42	25.42	26.40	25.03	25.23	1,790	25.087	-0.76%
2007-01-16	0	0.131	0.128	0.133	0.131	0.131	92,000	12,052	0.1310	25.62	25.03	26.01	25.62	25.62	470	25.618	0.77%
2007-01-15	0	0.130	0.126	0.133	-	-	0	0	-	25.42	24.64	26.01	-	-	0	-	0.00%
2007-01-12	0	0.130	0.130	0.132	0.125	0.130	1,381,000	174,324	0.1262	25.42	25.42	25.81	24.44	25.42	7,062	24.685	2.36%
2007-01-11	0	0.127	0.126	0.128	0.127	0.128	418,000	53,404	0.1278	24.84	24.64	25.03	24.84	25.03	2,138	24.984	-2.31%
2007-01-10	0	0.130	0.127	0.133	0.130	0.133	900,000	118,200	0.1313	25.42	24.84	26.01	25.42	26.01	4,602	25.683	-2.26%
2007-01-09	0	0.133	0.129	0.133	0.126	0.133	722,000	91,196	0.1263	26.01	25.23	26.01	24.64	26.01	3,692	24.701	-1.48%
2007-01-08	0	0.135	0.125	0.135	-	-	0	0	-	26.40	24.44	26.40	-	-	0	-	0.00%
2007-01-05	0	0.135	0.130	0.138	0.130	0.135	200,000	26,500	0.1325	26.40	25.42	26.99	25.42	26.40	1,023	25.911	3.85%
2007-01-04	0	0.130	0.127	0.138	0.125	0.135	860,000	113,000	0.1314	25.42	24.84	26.99	24.44	26.40	4,398	25.695	4.84%
2007-01-03	0	0.124	0.124	0.130	0.124	0.138	1,020,000	128,280	0.1258	24.25	24.25	25.42	24.25	26.99	5,216	24.594	-11.43%
2007-01-02	0	0.140	0.140	0.145	0.121	0.130	380,000	49,114	0.1292	27.38	27.38	28.36	23.66	25.42	1,943	25.275	16.67%
2006-12-29	0	0.120	0.120	0.125	0.120	0.120	400,000	48,000	0.1200	23.47	23.47	24.44	23.47	23.47	2,045	23.467	-0.83%
2006-12-28	0	0.121	0.120	0.129	0.121	0.121	100,000	12,100	0.1210	23.66	23.47	25.23	23.66	23.66	511	23.662	-0.82%
2006-12-27	0	0.122	0.122	0.126	0.122	0.122	114,000	13,908	0.1220	23.86	23.86	24.64	23.86	23.86	583	23.858	-4.69%
2006-12-22	0	0.128	0.122	0.128	0.121	0.128	1,422,000	173,496	0.1220	25.03	23.86	25.03	23.66	25.03	7,272	23.859	5.79%
2006-12-21	0	0.121	0.115	0.127	-	-	0	0	-	23.66	22.49	24.84	-	-	0	-	0.00%
2006-12-20	0	0.121	0.121	0.126	0.119	0.121	1,000,000	120,060	0.1201	23.66	23.66	24.64	23.27	23.66	5,114	23.478	0.83%
2006-12-19	0	0.120	0.120	0.128	0.115	0.120	700,000	81,500	0.1164	23.47	23.47	25.03	22.49	23.47	3,580	22.768	-8.40%
2006-12-18	0	0.131	0.126	0.131	0.125	0.131	630,000	79,960	0.1269	25.62	24.64	25.62	24.44	25.62	3,222	24.820	2.34%
2006-12-15	0	0.128	0.128	0.136	0.126	0.132	522,000	66,128	0.1267	25.03	25.03	26.60	24.64	25.81	2,669	24.773	1.59%
2006-12-14	0	0.126	0.130	0.135	0.125	0.130	1,866,000	235,380	0.1261	24.64	25.42	26.40	24.44	25.42	9,542	24.668	-7.35%
2006-12-13	0	0.136	0.136	0.138	0.136	0.138	292,000	40,112	0.1374	26.60	26.60	26.99	26.60	26.99	1,493	26.863	-2.86%
2006-12-12	0	0.140	0.132	0.147	0.140	0.141	250,000	35,200	0.1408	27.38	25.81	28.75	27.38	27.57	1,278	27.534	0.00%
2006-12-11	0	0.140	0.138	0.140	0.140	0.140	300,000	42,000	0.1400	27.38	26.99	27.38	27.38	27.38	1,534	27.378	-0.71%
2006-12-08	0	0.141	0.135	0.147	0.141	0.144	300,000	42,600	0.1420	27.57	26.40	28.75	27.57	28.16	1,534	27.769	-4.73%
2006-12-07	0	0.148	0.139	0.148	0.148	0.148	200,000	29,600	0.1480	28.94	27.18	28.94	28.94	28.94	1,023	28.942	-1.33%
2006-12-06	0	0.150	0.142	0.151	0.150	0.150	200,000	30,100	0.1505	29.33	27.77	29.53	29.33	29.33	1,023	29.431	-0.66%
2006-12-05	0	0.151	0.142	0.151	0.145	0.157	222,000	32,442	0.1461	29.53	27.77	29.53	28.36	30.70	1,135	28.578	0.67%
2006-12-04	0	0.150	0.140	0.152	-	-	0	0	-	29.33	27.38	29.72	-	-	0	-	0.00%
2006-12-01	0	0.150	0.149	0.152	0.150	0.152	650,000	98,020	0.1508	29.33	29.14	29.72	29.33	29.72	3,324	29.490	2.04%
2006-11-30	0	0.147	0.147	0.148	0.146	0.148	1,640,000	240,536	0.1467	28.75	28.75	28.94	28.55	28.94	8,386	28.682	1.38%
2006-11-29	0	0.145	0.137	0.145	-	-	0	0	-	28.36	26.79	28.36	-	-	0	-	0.00%
2006-11-28	0	0.145	0.136	0.145	0.140	0.145	1,920,000	273,600	0.1425	28.36	26.60	28.36	27.38	28.36	9,818	27.867	-3.33%
2006-11-27	0	0.150	0.148	0.150	0.146	0.152	990,000	146,322	0.1478	29.33	28.94	29.33	28.55	29.72	5,063	28.903	-1.96%
2006-11-24	0	0.153	0.155	0.157	0.147	0.155	1,666,000	250,720	0.1505	29.92	30.31	30.70	28.75	30.31	8,519	29.430	4.79%
2006-11-23	0	0.146	0.146	0.153	0.145	0.148	992,000	144,918	0.1461	28.55	28.55	29.92	28.36	28.94	5,073	28.568	-4.58%
2006-11-22	0	0.153	0.153	0.154	0.150	0.153	896,000	135,066	0.1507	29.92	29.92	30.12	29.33	29.92	4,582	29.479	3.38%
2006-11-21	0	0.148	0.148	0.150	0.148	0.153	1,058,000	158,078	0.1494	28.94	28.94	29.33	28.94	29.92	5,410	29.218	-1.33%
2006-11-20	0	0.150	0.150	0.154	0.149	0.157	1,426,000	220,050	0.1543	29.33	29.33	30.12	29.14	30.70	7,292	30.177	-4.46%
2006-11-17	0	0.157	0.154	0.157	0.150	0.170	7,624,000	1,207,906	0.1584	30.70	30.12	30.70	29.33	33.24	38,986	30.983	-7.65%
2006-11-16	0	0.170	0.162	0.168	0.147	0.180	10,783,000	1,648,781	0.1529	33.24	31.68	32.85	28.75	35.20	55,140	29.902	16.44%
2006-11-15	0	0.146	0.145	0.147	0.138	0.146	3,180,000	454,792	0.1430	28.55	28.36	28.75	26.99	28.55	16,261	27.968	1.39%
2006-11-14	0	0.144	0.141	0.144	0.140	0.148	7,439,000	1,073,974	0.1444	28.16	27.57	28.16	27.38	28.94	38,040	28.233	4.35%
2006-11-13	0	0.138	0.132	0.138	0.130	0.138	2,863,000	383,019	0.1338	26.99	25.81	26.99	25.42	26.99	14,640	26.162	4.55%
2006-11-10	0	0.132	0.130	0.132	0.130	0.135	3,312,000	434,850	0.1313	25.81	25.42	25.81	25.42	26.40	16,936	25.676	3.12%
2006-11-09	0	0.128	0.125	0.132	0.128	0.130	2,030,000	262,300	0.1292	25.03	24.44	25.81	25.03	25.42	10,381	25.268	-1.54%
2006-11-08	0	0.130	0.128	0.130	0.130	0.131	1,852,000	240,762	0.1300	25.42	25.03	25.42	25.42	25.62	9,470	25.422	1.56%
2006-11-07	0	0.128	0.126	0.132	0.125	0.128	876,000	112,098	0.1280	25.03	24.64	25.81	24.44	25.03	4,480	25.024	-3.03%
2006-11-06	0	0.132	0.131	0.133	0.120	0.138	4,256,000	549,626	0.1291	25.81	25.62	26.01	23.47	26.99	21,764	25.254	14.78%
2006-11-03	0	0.115	0.113	0.118	0.115	0.118	558,000	64,770	0.1161	22.49	22.10	23.08	22.49	23.08	2,853	22.699	-0.86%
2006-11-02	0	0.116	0.116	0.119	0.115	0.116	430,000	49,830	0.1159	22.68	22.68	23.27	22.49	22.68	2,199	22.662	-3.33%
2006-11-01	0	0.120	0.115	0.120	0.115	0.120	418,000	49,870	0.1193	23.47	22.49	23.47	22.49	23.47	2,138	23.331	4.35%
2006-10-31	0	0.115	0.115	0.119	0.109	0.109	50,000	5,450	0.1090	22.49	22.49	23.27	21.32	21.32	256	21.316	0.00%
2006-10-27	0	0.115	0.115	0.120	0.115	0.120	619,000	72,578	0.1173	22.49	22.49	23.47	22.49	23.47	3,165	22.929	0.00%
2006-10-26	0	0.115	0.115	0.120	0.115	0.115	396,000	45,540	0.1150	22.49	22.49	23.47	22.49	22.49	2,025	22.489	0.00%
2006-10-25	0	0.115	0.115	0.122	0.115	0.115	100,000	11,500	0.1150	22.49	22.49	23.86	22.49	22.49	511	22.489	5.50%
2006-10-24	0	0.109	0.108	0.120	0.109	0.109	80,000	8,720	0.1090	21.32	21.12	23.47	21.32	21.32	409	21.316	-0.91%
2006-10-23	0	0.110	0.110	0.119	0.108	0.108	100,000	10,800	0.1080	21.51	21.51	23.27	21.12	21.12	511	21.120	-0.90%
2006-10-20	0	0.111	0.111	0.122	0.108	0.108	30,000	3,240	0.1080	21.71	21.71	23.86	21.12	21.12	153	21.120	0.91%
2006-10-19	0	0.110	0.106	0.124	-	-	0	0	-	21.51	20.73	24.25	-	-	0	-	0.00%
2006-10-18	0	0.110	0.110	0.122	-	-	0	0	-	21.51	21.51	23.86	-	-	0	-	0.00%
2006-10-17	0	0.110	0.106	0.116	-	-	0	0	-	21.51	20.73	22.68	-	-	0	-	0.00%
2006-10-16	0	0.110	0.107	0.120	-	-	0	0	-	21.51	20.92	23.47	-	-	0	-	0.00%
2006-10-13	0	0.110	0.110	0.121	0.104	0.113	408,000	43,870	0.1075	21.51	21.51	23.66	20.34	22.10	2,086	21.027	-5.17%
2006-10-12	0	0.116	0.112	0.118	0.115	0.116	400,000	46,300	0.1158	22.68	21.90	23.08	22.49	22.68	2,045	22.636	0.87%
2006-10-11	0	0.115	0.115	0.118	0.115	0.115	340,000	39,100	0.1150	22.49	22.49	23.08	22.49	22.49	1,739	22.489	4.55%
2006-10-10	0	0.110	0.110	0.119	0.110	0.110	44,000	4,840	0.1100	21.51	21.51	23.27	21.51	21.51	225	21.511	0.00%
2006-10-09	0	0.110	0.108	0.119	0.110	0.110	100,000	11,000	0.1100	21.51	21.12	23.27	21.51	21.51	511	21.511	-3.51%
2006-10-06	0	0.114	0.112	0.118	0.114	0.114	60,000	6,840	0.1140	22.29	21.90	23.08	22.29	22.29	307	22.293	0.00%
2006-10-05	0	0.114	0.114	0.115	0.111	0.118	234,000	26,448	0.1130	22.29	22.29	22.49	21.71	23.08	1,197	22.103	1.79%
2006-10-04	0	0.112	0.112	0.120	0.112	0.116	440,000	49,396	0.1123	21.90	21.90	23.47	21.90	22.68	2,250	21.954	-5.08%
2006-10-03	0	0.118	0.118	0.120	0.115	0.118	416,000	48,146	0.1157	23.08	23.08	23.47	22.49	23.08	2,127	22.633	-1.67%
2006-09-29	0	0.120	0.116	0.120	0.114	0.120	1,340,000	155,000	0.1157	23.47	22.68	23.47	22.29	23.47	6,852	22.620	0.00%
2006-09-28	0	0.120	0.118	0.120	0.120	0.120	500,000	60,000	0.1200	23.47	23.08	23.47	23.47	23.47	2,557	23.467	0.84%
2006-09-27	0	0.119	0.117	0.125	-	-	0	0	-	23.27	22.88	24.44	-	-	0	-	0.00%
2006-09-26	0	0.119	0.119	0.125	0.119	0.120	440,000	52,414	0.1191	23.27	23.27	24.44	23.27	23.47	2,250	23.295	-4.80%
2006-09-25	0	0.125	0.119	0.125	0.120	0.125	656,000	79,050	0.1205	24.44	23.27	24.44	23.47	24.44	3,355	23.565	0.00%
2006-09-22	0	0.125	0.123	0.128	-	-	0	0	-	24.44	24.05	25.03	-	-	0	-	0.00%
2006-09-21	0	0.125	0.125	0.130	0.121	0.126	734,000	91,450	0.1246	24.44	24.44	25.42	23.66	24.64	3,753	24.365	-1.57%
2006-09-20	0	0.127	0.125	0.130	0.127	0.131	1,950,000	252,640	0.1296	24.84	24.44	25.42	24.84	25.62	9,972	25.336	1.60%
2006-09-19	0	0.125	0.125	0.132	0.123	0.125	570,000	70,950	0.1245	24.44	24.44	25.81	24.05	24.44	2,915	24.342	-4.58%
2006-09-18	0	0.131	0.127	0.131	0.131	0.134	1,900,000	253,680	0.1335	25.62	24.84	25.62	25.62	26.20	9,716	26.110	-4.38%
2006-09-15	0	0.137	0.134	0.138	0.124	0.137	3,438,000	439,250	0.1278	26.79	26.20	26.99	24.25	26.79	17,581	24.985	3.01%
2006-09-14	0	0.133	0.132	0.133	0.129	0.150	4,964,000	706,282	0.1423	26.01	25.81	26.01	25.23	29.33	25,384	27.824	-6.34%
2006-09-13	0	0.142	0.143	0.145	0.127	0.155	9,808,000	1,390,618	0.1418	27.77	27.96	28.36	24.84	30.31	50,155	27.727	14.52%
2006-09-12	0	0.124	0.116	0.124	0.120	0.127	450,000	55,600	0.1236	24.25	22.68	24.25	23.47	24.84	2,301	24.162	5.98%
2006-09-11	0	0.117	0.114	0.117	0.116	0.117	636,000	74,212	0.1167	22.88	22.29	22.88	22.68	22.88	3,252	22.819	-0.85%
2006-09-08	0	0.118	0.113	0.120	0.112	0.118	220,000	24,760	0.1125	23.08	22.10	23.47	21.90	23.08	1,125	22.009	-1.67%
2006-09-07	0	0.120	0.114	0.122	0.120	0.120	200,000	24,000	0.1200	23.47	22.29	23.86	23.47	23.47	1,023	23.467	0.00%
2006-09-06	0	0.120	0.116	0.122	-	-	0	0	-	23.47	22.68	23.86	-	-	0	-	0.00%
2006-09-05	0	0.120	0.116	0.120	0.116	0.120	654,000	77,062	0.1178	23.47	22.68	23.47	22.68	23.47	3,344	23.043	1.69%
2006-09-04	0	0.118	0.114	0.126	-	-	0	0	-	23.08	22.29	24.64	-	-	0	-	0.00%
2006-09-01	0	0.118	0.118	0.126	0.112	0.113	150,000	16,816	0.1121	23.08	23.08	24.64	21.90	22.10	767	21.923	2.61%
2006-08-31	0	0.115	0.113	0.115	-	-	0	0	-	22.49	22.10	22.49	-	-	0	-	0.00%
2006-08-30	0	0.115	0.115	0.127	0.115	0.116	280,000	32,400	0.1157	22.49	22.49	24.84	22.49	22.68	1,432	22.629	-4.17%
2006-08-29	0	0.120	0.116	0.125	0.120	0.120	300,000	36,000	0.1200	23.47	22.68	24.44	23.47	23.47	1,534	23.467	-4.76%
2006-08-28	0	0.126	0.116	0.126	-	-	0	0	-	24.64	22.68	24.64	-	-	0	-	0.00%
2006-08-25	0	0.126	0.126	0.128	-	-	0	0	-	24.64	24.64	25.03	-	-	0	-	3.28%
2006-08-24	0	0.122	0.110	0.125	-	-	0	0	-	23.86	21.51	24.44	-	-	0	-	0.00%
2006-08-23	0	0.122	0.107	0.130	0.110	0.122	320,000	35,440	0.1108	23.86	20.92	25.42	21.51	23.86	1,636	21.658	1.67%
2006-08-22	0	0.120	0.106	0.130	-	-	0	0	-	23.47	20.73	25.42	-	-	0	-	0.00%
2006-08-21	0	0.120	0.106	0.124	0.106	0.120	312,000	37,272	0.1195	23.47	20.73	24.25	20.73	23.47	1,595	23.361	-3.23%
2006-08-18	0	0.124	0.124	0.125	-	-	0	0	-	24.25	24.25	24.44	-	-	0	-	3.33%
2006-08-17	0	0.120	0.120	0.125	0.120	0.120	200,000	24,000	0.1200	23.47	23.47	24.44	23.47	23.47	1,023	23.467	-2.44%
2006-08-16	0	0.123	0.123	0.124	-	-	0	0	-	24.05	24.05	24.25	-	-	0	-	1.65%
2006-08-15	0	0.121	0.120	0.125	0.121	0.126	660,000	81,748	0.1239	23.66	23.47	24.44	23.66	24.64	3,375	24.222	-3.20%
2006-08-14	0	0.125	0.125	0.126	-	-	0	0	-	24.44	24.44	24.64	-	-	0	-	4.17%
2006-08-11	0	0.120	0.115	0.122	-	-	0	0	-	23.47	22.49	23.86	-	-	0	-	0.00%
2006-08-10	0	0.120	0.107	0.600	0.114	0.120	460,000	54,000	0.1174	23.47	20.92	117.3	22.29	23.47	2,352	22.957	5.26%
2006-08-09	0	0.114	0.111	0.200	0.091	0.114	816,000	85,200	0.1044	22.29	21.71	39.11	17.80	22.29	4,173	20.418	2.70%
2006-08-08	0	0.111	0.111	0.117	0.111	0.111	200,000	22,200	0.1110	21.71	21.71	22.88	21.71	21.71	1,023	21.707	-3.48%
2006-08-07	0	0.115	0.114	0.118	0.115	0.115	330,000	37,950	0.1150	22.49	22.29	23.08	22.49	22.49	1,688	22.489	0.00%
2006-08-04	0	0.115	0.115	0.118	0.113	0.116	624,000	71,460	0.1145	22.49	22.49	23.08	22.10	22.68	3,191	22.395	-4.17%
2006-08-03	0	0.120	0.115	0.122	0.115	0.120	272,000	32,530	0.1196	23.47	22.49	23.86	22.49	23.47	1,391	23.388	0.00%
2006-08-02	0	0.120	0.118	0.124	0.120	0.125	200,000	24,500	0.1225	23.47	23.08	24.25	23.47	24.44	1,023	23.956	-1.64%
2006-08-01	0	0.122	0.122	0.123	-	-	0	0	-	23.86	23.86	24.05	-	-	0	-	3.39%
2006-07-31	0	0.118	0.103	0.120	0.118	0.118	146,000	17,228	0.1180	23.08	20.14	23.47	23.08	23.08	747	23.076	0.00%
2006-07-28	0	0.118	0.118	0.120	0.118	0.121	150,000	18,000	0.1200	23.08	23.08	23.47	23.08	23.66	767	23.467	-1.67%
2006-07-27	0	0.120	0.120	0.122	0.119	0.120	304,000	36,380	0.1197	23.47	23.47	23.86	23.27	23.47	1,555	23.402	0.00%
2006-07-26	0	0.120	0.119	0.124	0.119	0.120	740,000	88,750	0.1199	23.47	23.27	24.25	23.27	23.47	3,784	23.453	0.00%
2006-07-25	0	0.120	0.129	0.130	0.119	0.123	804,000	96,484	0.1200	23.47	25.23	25.42	23.27	24.05	4,111	23.468	-3.23%
2006-07-24	0	0.124	0.118	0.124	-	-	0	0	-	24.25	23.08	24.25	-	-	0	-	-0.80%
2006-07-21	0	0.125	0.118	0.125	0.125	0.125	300,000	37,500	0.1250	24.44	23.08	24.44	24.44	24.44	1,534	24.444	-0.79%
2006-07-20	0	0.126	0.126	0.127	-	-	0	0	-	24.64	24.64	24.84	-	-	0	-	5.00%
2006-07-19	0	0.120	0.118	0.129	0.120	0.120	450,000	54,000	0.1200	23.47	23.08	25.23	23.47	23.47	2,301	23.467	0.84%
2006-07-18	0	0.119	0.118	0.128	-	-	0	0	-	23.27	23.08	25.03	-	-	0	-	0.00%
2006-07-17	0	0.119	0.119	0.130	0.118	0.119	584,000	69,292	0.1187	23.27	23.27	25.42	23.08	23.27	2,986	23.203	-0.83%
2006-07-14	0	0.120	0.120	0.128	0.120	0.120	902,000	108,240	0.1200	23.47	23.47	25.03	23.47	23.47	4,613	23.467	0.00%
2006-07-13	0	0.120	0.120	0.124	0.120	0.125	942,000	116,140	0.1233	23.47	23.47	24.25	23.47	24.44	4,817	24.110	0.00%
2006-07-12	0	0.120	0.120	0.127	0.116	0.125	178,000	22,070	0.1240	23.47	23.47	24.84	22.68	24.44	910	24.247	-4.76%
2006-07-11	0	0.126	0.117	0.126	-	-	0	0	-	24.64	22.88	24.64	-	-	0	-	0.00%
2006-07-10	0	0.126	0.115	0.128	-	-	0	0	-	24.64	22.49	25.03	-	-	0	-	0.00%
2006-07-07	0	0.126	0.115	0.126	-	-	0	0	-	24.64	22.49	24.64	-	-	0	-	0.00%
2006-07-06	0	0.126	0.115	0.130	-	-	0	0	-	24.64	22.49	25.42	-	-	0	-	0.00%
2006-07-05	0	0.126	0.118	0.128	0.126	0.128	300,000	38,240	0.1275	24.64	23.08	25.03	24.64	25.03	1,534	24.927	0.00%
2006-07-04	0	0.126	0.120	0.126	0.126	0.126	90,000	11,340	0.1260	24.64	23.47	24.64	24.64	24.64	460	24.640	0.00%
2006-07-03	0	0.126	0.115	0.134	-	-	0	0	-	24.64	22.49	26.20	-	-	0	-	0.00%
2006-06-30	0	0.126	0.121	0.129	0.121	0.121	100,000	12,100	0.1210	24.64	23.66	25.23	23.66	23.66	511	23.662	0.00%
2006-06-29	0	0.126	0.121	0.129	0.120	0.126	283,000	35,601	0.1258	24.64	23.66	25.23	23.47	24.64	1,447	24.601	-1.56%
2006-06-28	0	0.128	0.120	0.134	-	-	0	0	-	25.03	23.47	26.20	-	-	0	-	0.00%
2006-06-27	0	0.128	0.128	0.130	0.120	0.130	894,000	112,904	0.1263	25.03	25.03	25.42	23.47	25.42	4,572	24.697	5.79%
2006-06-26	0	0.121	0.118	0.126	0.121	0.127	570,000	70,490	0.1237	23.66	23.08	24.64	23.66	24.84	2,915	24.184	0.00%
2006-06-23	0	0.121	0.120	0.129	0.120	0.127	1,508,000	184,654	0.1224	23.66	23.47	25.23	23.47	24.84	7,711	23.946	-5.47%
2006-06-22	0	0.128	0.128	0.134	0.115	0.138	3,708,000	469,642	0.1267	25.03	25.03	26.20	22.49	26.99	18,961	24.768	10.34%
2006-06-21	0	0.116	0.113	0.119	-	-	0	0	-	22.68	22.10	23.27	-	-	0	-	0.00%
2006-06-20	0	0.116	0.114	0.119	0.113	0.116	580,000	65,840	0.1135	22.68	22.29	23.27	22.10	22.68	2,966	22.199	2.65%
2006-06-19	0	0.113	0.110	0.118	0.113	0.116	700,000	80,100	0.1144	22.10	21.51	23.08	22.10	22.68	3,580	22.377	-2.59%
2006-06-16	0	0.116	0.116	0.119	0.115	0.115	400,000	46,000	0.1150	22.68	22.68	23.27	22.49	22.49	2,045	22.489	0.00%
2006-06-15	0	0.116	0.116	0.118	0.116	0.116	330,000	38,280	0.1160	22.68	22.68	23.08	22.68	22.68	1,688	22.684	2.65%
2006-06-14	0	0.113	0.112	0.119	0.110	0.119	310,000	34,504	0.1113	22.10	21.90	23.27	21.51	23.27	1,585	21.766	-1.74%
2006-06-13	0	0.115	0.111	0.120	0.115	0.115	200,000	23,000	0.1150	22.49	21.71	23.47	22.49	22.49	1,023	22.489	-0.86%
2006-06-12	0	0.116	0.114	0.116	0.116	0.120	850,000	100,900	0.1187	22.68	22.29	22.68	22.68	23.47	4,347	23.214	-7.20%
2006-06-09	0	0.125	0.125	0.127	0.117	0.119	950,000	112,350	0.1183	24.44	24.44	24.84	22.88	23.27	4,858	23.127	5.93%
2006-06-08	0	0.118	0.118	0.120	0.117	0.120	2,328,000	276,004	0.1186	23.08	23.08	23.47	22.88	23.47	11,905	23.185	-0.84%
2006-06-07	0	0.119	0.119	0.126	0.119	0.119	200,000	23,800	0.1190	23.27	23.27	24.64	23.27	23.27	1,023	23.271	-3.25%
2006-06-06	0	0.123	0.123	0.127	-	-	0	0	-	24.05	24.05	24.84	-	-	0	-	4.24%
2006-06-05	0	0.118	0.118	0.120	-	-	0	0	-	23.08	23.08	23.47	-	-	0	-	0.00%
2006-06-02	0	0.118	0.118	0.124	0.118	0.120	750,000	89,200	0.1189	23.08	23.08	24.25	23.08	23.47	3,835	23.258	-1.67%
2006-06-01	0	0.120	0.119	0.127	0.120	0.122	1,470,000	177,040	0.1204	23.47	23.27	24.84	23.47	23.86	7,517	23.552	0.00%
2006-05-30	0	0.120	0.120	0.127	0.119	0.121	1,084,000	130,226	0.1201	23.47	23.47	24.84	23.27	23.66	5,543	23.493	-0.83%
2006-05-29	0	0.121	0.121	0.126	0.121	0.124	1,450,000	175,810	0.1212	23.66	23.66	24.64	23.66	24.25	7,415	23.711	0.83%
2006-05-26	0	0.120	0.117	0.121	0.115	0.120	440,000	52,600	0.1195	23.47	22.88	23.66	22.49	23.47	2,250	23.378	3.45%
2006-05-25	0	0.116	0.114	0.116	0.116	0.119	1,760,000	207,280	0.1178	22.68	22.29	22.68	22.68	23.27	9,000	23.031	0.00%
2006-05-24	0	0.116	0.116	0.118	0.115	0.118	640,000	74,220	0.1160	22.68	22.68	23.08	22.49	23.08	3,273	22.678	-1.69%
2006-05-23	0	0.118	0.118	0.120	0.112	0.120	2,342,000	268,580	0.1147	23.08	23.08	23.47	21.90	23.47	11,976	22.426	2.61%
2006-05-22	0	0.115	0.115	0.116	0.114	0.121	6,378,000	745,238	0.1168	22.49	22.49	22.68	22.29	23.66	32,615	22.850	-0.86%
2006-05-19	0	0.116	0.116	0.118	0.110	0.138	10,833,000	1,240,842	0.1145	22.68	22.68	23.08	21.51	26.99	55,396	22.399	-24.18%
2006-05-18	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.00%
2006-04-27	0	0.153	0.148	0.154	0.148	0.163	2,166,000	335,200	0.1548	29.92	28.94	30.12	28.94	31.88	11,076	30.263	-4.37%
2006-04-26	0	0.160	0.160	0.164	0.160	0.164	1,445,000	231,590	0.1603	31.29	31.29	32.07	31.29	32.07	7,389	31.342	0.63%
2006-04-25	0	0.159	0.159	0.160	0.151	0.160	1,382,000	215,866	0.1562	31.09	31.09	31.29	29.53	31.29	7,067	30.545	-5.36%
2006-04-24	0	0.168	0.168	0.169	0.155	0.162	1,124,000	180,360	0.1605	32.85	32.85	33.05	30.31	31.68	5,748	31.379	-4.00%
2006-04-21	0	0.175	0.171	0.175	0.171	0.176	770,000	135,120	0.1755	34.22	33.44	34.22	33.44	34.42	3,938	34.316	1.16%
2006-04-20	0	0.173	0.173	0.178	0.173	0.182	2,120,000	375,190	0.1770	33.83	33.83	34.81	33.83	35.59	10,841	34.609	-4.95%
2006-04-19	0	0.182	0.180	0.182	0.179	0.182	1,150,000	206,950	0.1800	35.59	35.20	35.59	35.00	35.59	5,881	35.191	1.68%
2006-04-18	0	0.179	0.175	0.179	0.179	0.184	1,766,000	319,210	0.1808	35.00	34.22	35.00	35.00	35.98	9,031	35.347	-0.56%
2006-04-13	0	0.180	0.174	0.180	0.180	0.180	1,050,000	189,000	0.1800	35.20	34.03	35.20	35.20	35.20	5,369	35.200	2.27%
2006-04-12	0	0.176	0.176	0.180	0.176	0.188	3,044,000	554,024	0.1820	34.42	34.42	35.20	34.42	36.76	15,566	35.592	-5.38%
2006-04-11	0	0.186	0.185	0.187	0.176	0.186	3,548,000	648,460	0.1828	36.37	36.18	36.57	34.42	36.37	18,143	35.741	1.64%
2006-04-10	0	0.183	0.180	0.183	0.170	0.185	3,874,000	698,950	0.1804	35.79	35.20	35.79	33.24	36.18	19,810	35.282	-1.08%
2006-04-07	0	0.185	0.180	0.186	0.175	0.190	15,576,000	2,859,550	0.1836	36.18	35.20	36.37	34.22	37.16	79,650	35.901	7.56%
2006-04-06	0	0.172	0.170	0.172	0.160	0.173	2,578,000	434,760	0.1686	33.64	33.24	33.64	31.29	33.83	13,183	32.979	6.17%
2006-04-04	0	0.162	0.162	0.167	0.162	0.167	1,000,000	165,950	0.1660	31.68	31.68	32.66	31.68	32.66	5,114	32.452	-2.99%
2006-04-03	0	0.167	0.167	0.168	0.160	0.178	3,092,000	518,160	0.1676	32.66	32.66	32.85	31.29	34.81	15,811	32.771	2.45%
2006-03-31	0	0.163	0.162	0.163	0.160	0.180	14,622,000	2,418,942	0.1654	31.88	31.68	31.88	31.29	35.20	74,772	32.351	-6.32%
2006-03-30	0	0.174	0.173	0.174	0.138	0.180	23,508,000	3,883,208	0.1652	34.03	33.83	34.03	26.99	35.20	120,211	32.303	33.85%
2006-03-29	0	0.130	0.130	0.133	0.129	0.133	833,000	108,651	0.1304	25.42	25.42	26.01	25.23	26.01	4,260	25.507	-2.26%
2006-03-28	0	0.133	0.129	0.136	0.128	0.133	530,000	68,340	0.1289	26.01	25.23	26.60	25.03	26.01	2,710	25.216	3.91%
2006-03-27	0	0.128	0.126	0.130	-	-	0	0	-	25.03	24.64	25.42	-	-	0	-	0.00%
2006-03-24	0	0.128	0.124	0.129	0.124	0.128	1,308,000	164,758	0.1260	25.03	24.25	25.23	24.25	25.03	6,689	24.633	3.23%
2006-03-23	0	0.124	0.122	0.138	-	-	0	0	-	24.25	23.86	26.99	-	-	0	-	0.00%
2006-03-22	0	0.124	0.124	0.136	0.124	0.128	1,000,000	125,960	0.1260	24.25	24.25	26.60	24.25	25.03	5,114	24.632	-4.62%
2006-03-21	0	0.130	0.128	0.131	-	-	0	0	-	25.42	25.03	25.62	-	-	0	-	0.00%
2006-03-20	0	0.130	0.125	0.137	0.130	0.139	830,000	107,190	0.1291	25.42	24.44	26.79	25.42	27.18	4,244	25.255	4.84%
2006-03-17	0	0.124	0.123	0.135	0.124	0.127	250,000	31,150	0.1246	24.25	24.05	26.40	24.25	24.84	1,278	24.366	-5.34%
2006-03-16	0	0.131	0.125	0.135	0.131	0.136	680,000	90,400	0.1329	25.62	24.44	26.40	25.62	26.60	3,477	25.997	-2.96%
2006-03-15	0	0.135	0.135	0.139	0.130	0.140	686,000	93,116	0.1357	26.40	26.40	27.18	25.42	27.38	3,508	26.544	-5.59%
2006-03-14	0	0.143	0.143	0.144	0.124	0.130	392,000	50,900	0.1298	27.96	27.96	28.16	24.25	25.42	2,005	25.392	10.85%
2006-03-13	0	0.129	0.129	0.130	0.121	0.121	100,000	12,100	0.1210	25.23	25.23	25.42	23.66	23.66	511	23.662	3.20%
2006-03-10	0	0.125	0.125	0.130	0.124	0.125	640,000	79,660	0.1245	24.44	24.44	25.42	24.25	24.44	3,273	24.341	0.00%
2006-03-09	0	0.125	0.123	0.129	0.125	0.125	100,000	12,500	0.1250	24.44	24.05	25.23	24.44	24.44	511	24.444	0.00%
2006-03-08	0	0.125	0.117	0.129	0.125	0.130	280,000	35,500	0.1268	24.44	22.88	25.23	24.44	25.42	1,432	24.794	1.63%
2006-03-07	0	0.123	0.123	0.128	0.123	0.123	60,000	7,380	0.1230	24.05	24.05	25.03	24.05	24.05	307	24.053	0.00%
2006-03-06	0	0.123	0.123	0.128	0.123	0.126	1,136,000	139,740	0.1230	24.05	24.05	25.03	24.05	24.64	5,809	24.055	-2.38%
2006-03-03	0	0.126	0.125	0.131	0.126	0.126	50,000	6,300	0.1260	24.64	24.44	25.62	24.64	24.64	256	24.640	-1.56%
2006-03-02	0	0.128	0.128	0.132	0.128	0.131	266,000	34,078	0.1281	25.03	25.03	25.81	25.03	25.62	1,360	25.053	0.00%
2006-03-01	0	0.128	0.128	0.132	-	-	0	0	-	25.03	25.03	25.81	-	-	0	-	0.79%
2006-02-28	0	0.127	0.127	0.132	0.127	0.128	348,000	44,396	0.1276	24.84	24.84	25.81	24.84	25.03	1,780	24.948	-0.78%
2006-02-27	0	0.128	0.127	0.135	0.128	0.128	301,000	38,523	0.1280	25.03	24.84	26.40	25.03	25.03	1,539	25.028	-5.19%
2006-02-24	0	0.135	0.129	0.135	0.128	0.135	706,000	91,618	0.1298	26.40	25.23	26.40	25.03	26.40	3,610	25.377	3.05%
2006-02-23	0	0.131	0.128	0.139	0.131	0.132	270,000	35,410	0.1311	25.62	25.03	27.18	25.62	25.81	1,381	25.647	-6.43%
2006-02-22	0	0.140	0.135	0.140	0.125	0.140	584,000	81,310	0.1392	27.38	26.40	27.38	24.44	27.38	2,986	27.227	9.37%
2006-02-21	0	0.128	0.128	0.135	0.126	0.126	120,000	15,120	0.1260	25.03	25.03	26.40	24.64	24.64	614	24.640	0.00%
2006-02-20	0	0.128	0.128	0.135	0.128	0.128	1,070,000	136,960	0.1280	25.03	25.03	26.40	25.03	25.03	5,472	25.031	-5.19%
2006-02-17	0	0.135	0.131	0.135	0.135	0.135	100,000	13,500	0.1350	26.40	25.62	26.40	26.40	26.40	511	26.400	3.85%
2006-02-16	0	0.130	0.128	0.130	0.126	0.130	1,020,000	130,770	0.1282	25.42	25.03	25.42	24.64	25.42	5,216	25.071	3.17%
2006-02-15	0	0.126	0.123	0.126	0.126	0.126	250,000	31,500	0.1260	24.64	24.05	24.64	24.64	24.64	1,278	24.640	4.13%
2006-02-14	0	0.121	0.121	0.128	0.120	0.120	400,000	48,000	0.1200	23.66	23.66	25.03	23.47	23.47	2,045	23.467	0.83%
2006-02-13	0	0.120	0.120	0.130	0.120	0.121	300,000	36,200	0.1207	23.47	23.47	25.42	23.47	23.66	1,534	23.597	0.00%
2006-02-10	0	0.120	0.120	0.135	0.120	0.120	20,000	2,400	0.1200	23.47	23.47	26.40	23.47	23.47	102	23.467	-1.64%
2006-02-09	0	0.122	0.121	0.130	0.121	0.135	548,000	68,028	0.1241	23.86	23.66	25.42	23.66	26.40	2,802	24.276	-2.40%
2006-02-08	0	0.125	0.121	0.125	0.121	0.125	301,000	36,423	0.1210	24.44	23.66	24.44	23.66	24.44	1,539	23.664	4.17%
2006-02-07	0	0.120	0.120	0.129	0.120	0.120	340,000	40,800	0.1200	23.47	23.47	25.23	23.47	23.47	1,739	23.467	0.00%
2006-02-06	0	0.120	0.118	0.132	0.118	0.120	368,000	44,100	0.1198	23.47	23.08	25.81	23.08	23.47	1,882	23.435	0.00%
2006-02-03	0	0.120	0.118	0.120	0.118	0.120	232,000	27,540	0.1187	23.47	23.08	23.47	23.08	23.47	1,186	23.214	0.00%
2006-02-02	0	0.120	0.117	-	-	-	0	0	-	23.47	22.88	-	-	-	0	-	0.00%
2006-02-01	0	0.120	0.120	0.125	0.120	0.120	375,000	44,990	0.1200	23.47	23.47	24.44	23.47	23.47	1,918	23.461	0.00%
2006-01-27	0	0.120	0.120	0.123	0.119	0.123	930,000	112,100	0.1205	23.47	23.47	24.05	23.27	24.05	4,756	23.572	0.84%
2006-01-26	0	0.119	0.119	0.124	0.119	0.119	432,000	51,408	0.1190	23.27	23.27	24.25	23.27	23.27	2,209	23.271	0.00%
2006-01-25	0	0.119	0.119	0.124	0.119	0.119	240,000	28,560	0.1190	23.27	23.27	24.25	23.27	23.27	1,227	23.271	-4.03%
2006-01-24	0	0.124	0.120	0.124	0.125	0.125	324,000	40,500	0.1250	24.25	23.47	24.25	24.44	24.44	1,657	24.444	3.33%
2006-01-23	0	0.120	0.115	0.125	0.115	0.120	434,000	50,522	0.1164	23.47	22.49	24.44	22.49	23.47	2,219	22.765	0.00%
2006-01-20	0	0.120	0.120	0.126	0.119	0.119	100,000	11,900	0.1190	23.47	23.47	24.64	23.27	23.27	511	23.271	-2.44%
2006-01-19	0	0.123	0.123	0.125	0.118	0.118	200,000	23,600	0.1180	24.05	24.05	24.44	23.08	23.08	1,023	23.076	-1.60%
2006-01-18	0	0.125	0.118	0.128	-	-	0	0	-	24.44	23.08	25.03	-	-	0	-	0.00%
2006-01-17	0	0.125	0.120	0.126	0.125	0.130	206,410	26,233	0.1271	24.44	23.47	24.64	24.44	25.42	1,056	24.853	-0.79%
2006-01-16	0	0.126	0.119	0.127	0.126	0.126	132,000	16,632	0.1260	24.64	23.27	24.84	24.64	24.64	675	24.640	0.00%
2006-01-13	0	0.126	0.117	0.126	0.128	0.128	100,000	12,800	0.1280	24.64	22.88	24.64	25.03	25.03	511	25.031	6.78%
2006-01-12	0	0.118	0.118	0.130	0.118	0.118	14,410	1,697	0.1178	23.08	23.08	25.42	23.08	23.08	74	23.030	0.00%
2006-01-11	0	0.118	0.118	0.129	0.118	0.118	257,000	30,318	0.1180	23.08	23.08	25.23	23.08	23.08	1,314	23.069	0.85%
2006-01-10	0	0.117	0.117	0.129	0.117	0.118	600,000	70,500	0.1175	22.88	22.88	25.23	22.88	23.08	3,068	22.978	-4.10%
2006-01-09	0	0.122	0.120	0.125	0.120	0.130	1,230,000	149,900	0.1219	23.86	23.47	24.44	23.47	25.42	6,290	23.832	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2005-12-22	0	0.122	0.120	0.128	0.122	0.123	500,000	61,300	0.1226	23.86	23.47	25.03	23.86	24.05	2,557	23.975	-3.94%
2005-12-21	0	0.127	0.123	0.130	0.123	0.128	1,875,000	232,867	0.1242	24.84	24.05	25.42	24.05	25.03	9,588	24.287	-2.31%
2005-12-20	0	0.130	0.127	0.130	0.129	0.130	600,000	77,800	0.1297	25.42	24.84	25.42	25.23	25.42	3,068	25.357	4.00%
2005-12-19	0	0.125	0.125	0.133	0.124	0.124	300,000	37,200	0.1240	24.44	24.44	26.01	24.25	24.25	1,534	24.249	0.81%
2005-12-16	0	0.124	0.124	0.130	0.124	0.130	506,000	65,600	0.1296	24.25	24.25	25.42	24.25	25.42	2,588	25.353	-1.59%
2005-12-15	0	0.126	0.126	0.132	0.126	0.130	550,000	69,900	0.1271	24.64	24.64	25.81	24.64	25.42	2,813	24.853	-0.79%
2005-12-14	0	0.127	0.124	0.134	-	-	0	0	-	24.84	24.25	26.20	-	-	0	-	0.00%
2005-12-13	0	0.127	0.126	0.139	-	-	0	0	-	24.84	24.64	27.18	-	-	0	-	0.00%
2005-12-12	0	0.127	0.126	0.133	-	-	0	0	-	24.84	24.64	26.01	-	-	0	-	0.00%
2005-12-09	0	0.127	0.127	0.138	0.127	0.127	20,000	2,540	0.1270	24.84	24.84	26.99	24.84	24.84	102	24.836	-0.78%
2005-12-08	0	0.128	0.127	0.130	0.128	0.128	516,000	66,048	0.1280	25.03	24.84	25.42	25.03	25.03	2,639	25.031	-1.54%
2005-12-07	0	0.130	0.128	0.134	0.130	0.130	75,000	9,740	0.1299	25.42	25.03	26.20	25.42	25.42	384	25.396	0.00%
2005-12-06	0	0.130	0.126	0.134	0.130	0.130	16,000	2,080	0.1300	25.42	24.64	26.20	25.42	25.42	82	25.422	-2.26%
2005-12-05	0	0.133	0.123	0.133	-	-	0	0	-	26.01	24.05	26.01	-	-	0	-	0.00%
2005-12-02	0	0.133	0.128	0.133	0.126	0.135	302,000	39,470	0.1307	26.01	25.03	26.01	24.64	26.40	1,544	25.558	0.00%
2005-12-01	0	0.133	0.133	0.134	0.127	0.128	450,000	57,186	0.1271	26.01	26.01	26.20	24.84	25.03	2,301	24.851	0.76%
2005-11-30	0	0.132	0.132	0.134	0.129	0.134	686,000	90,124	0.1314	25.81	25.81	26.20	25.23	26.20	3,508	25.691	-2.22%
2005-11-29	0	0.135	0.129	0.135	-	-	0	0	-	26.40	25.23	26.40	-	-	0	-	0.00%
2005-11-28	0	0.135	0.131	0.135	0.134	0.135	302,000	40,520	0.1342	26.40	25.62	26.40	26.20	26.40	1,544	26.238	3.85%
2005-11-25	0	0.130	0.130	0.138	0.127	0.127	340,000	43,180	0.1270	25.42	25.42	26.99	24.84	24.84	1,739	24.836	1.56%
2005-11-24	0	0.128	0.128	0.139	0.128	0.128	4,000	512	0.1280	25.03	25.03	27.18	25.03	25.03	20	25.031	-1.54%
2005-11-23	0	0.130	0.127	0.140	-	-	0	0	-	25.42	24.84	27.38	-	-	0	-	0.00%
2005-11-22	0	0.130	0.126	0.139	-	-	0	0	-	25.42	24.64	27.18	-	-	0	-	0.00%
2005-11-21	0	0.130	0.125	0.140	0.130	0.130	200,000	26,000	0.1300	25.42	24.44	27.38	25.42	25.42	1,023	25.422	-7.80%
2005-11-18	0	0.141	0.130	0.141	0.130	0.141	993,000	139,508	0.1405	27.57	25.42	27.57	25.42	27.57	5,078	27.474	11.02%
2005-11-17	0	0.127	0.127	0.132	0.127	0.132	1,881,000	246,410	0.1310	24.84	24.84	25.81	24.84	25.81	9,619	25.618	0.00%
2005-11-16	0	0.127	0.127	0.130	0.126	0.126	200,000	25,200	0.1260	24.84	24.84	25.42	24.64	24.64	1,023	24.640	-2.31%
2005-11-15	0	0.130	0.126	0.148	-	-	0	0	-	25.42	24.64	28.94	-	-	0	-	0.00%
2005-11-14	0	0.130	0.130	0.150	0.125	0.125	100,000	12,500	0.1250	25.42	25.42	29.33	24.44	24.44	511	24.444	2.36%
2005-11-11	0	0.127	0.127	0.136	0.127	0.128	200,000	25,488	0.1274	24.84	24.84	26.60	24.84	25.03	1,023	24.922	-6.62%
2005-11-10	0	0.136	0.126	0.136	0.138	0.138	200,000	27,600	0.1380	26.60	24.64	26.60	26.99	26.99	1,023	26.987	4.62%
2005-11-09	0	0.130	0.130	0.150	0.130	0.130	138,000	17,940	0.1300	25.42	25.42	29.33	25.42	25.42	706	25.422	-3.70%
2005-11-08	0	0.135	0.130	0.135	0.130	0.140	514,000	66,850	0.1301	26.40	25.42	26.40	25.42	27.38	2,628	25.434	5.47%
2005-11-07	0	0.128	0.126	0.128	0.128	0.128	300,000	38,400	0.1280	25.03	24.64	25.03	25.03	25.03	1,534	25.031	0.00%
2005-11-04	0	0.128	0.123	0.130	0.123	0.128	470,000	58,810	0.1251	25.03	24.05	25.42	24.05	25.03	2,403	24.469	0.79%
2005-11-03	0	0.127	0.123	0.130	-	-	0	0	-	24.84	24.05	25.42	-	-	0	-	0.00%
2005-11-02	0	0.127	0.127	0.250	0.125	0.125	986,000	123,700	0.1255	24.84	24.84	48.89	24.44	24.44	5,042	24.534	1.60%
2005-11-01	0	0.125	0.117	0.125	-	-	0	0	-	24.44	22.88	24.44	-	-	0	-	0.00%
2005-10-31	0	0.125	0.120	0.125	0.120	0.125	150,000	18,250	0.1217	24.44	23.47	24.44	23.47	24.44	767	23.793	2.46%
2005-10-28	0	0.122	0.122	0.130	0.120	0.120	400,000	48,000	0.1200	23.86	23.86	25.42	23.47	23.47	2,045	23.467	0.83%
2005-10-27	0	0.121	0.121	0.124	0.121	0.121	10,000	1,210	0.1210	23.66	23.66	24.25	23.66	23.66	51	23.662	-0.82%
2005-10-26	0	0.122	0.122	0.128	0.121	0.121	158,000	19,118	0.1210	23.86	23.86	25.03	23.66	23.66	808	23.662	0.00%
2005-10-25	0	0.122	0.122	0.128	0.122	0.123	660,000	81,136	0.1229	23.86	23.86	25.03	23.86	24.05	3,375	24.040	-0.81%
2005-10-24	0	0.123	0.123	0.133	0.123	0.123	500,000	61,500	0.1230	24.05	24.05	26.01	24.05	24.05	2,557	24.053	0.82%
2005-10-21	0	0.122	0.122	0.125	-	-	0	0	-	23.86	23.86	24.44	-	-	0	-	0.00%
2005-10-20	0	0.122	0.122	0.129	0.122	0.125	1,462,000	182,450	0.1248	23.86	23.86	25.23	23.86	24.44	7,476	24.404	-2.40%
2005-10-19	0	0.125	0.121	0.125	0.125	0.126	900,000	113,200	0.1258	24.44	23.66	24.44	24.44	24.64	4,602	24.597	4.17%
2005-10-18	0	0.120	0.120	0.126	0.120	0.121	300,000	36,272	0.1209	23.47	23.47	24.64	23.47	23.66	1,534	23.644	-4.76%
2005-10-17	0	0.126	0.122	0.126	0.122	0.126	402,000	49,252	0.1225	24.64	23.86	24.64	23.86	24.64	2,056	23.959	3.28%
2005-10-14	0	0.122	0.121	0.125	-	-	0	0	-	23.86	23.66	24.44	-	-	0	-	0.00%
2005-10-13	0	0.122	0.122	0.125	0.122	0.122	126,000	15,372	0.1220	23.86	23.86	24.44	23.86	23.86	644	23.858	0.00%
2005-10-12	0	0.122	0.122	0.125	0.122	0.125	952,000	118,400	0.1244	23.86	23.86	24.44	23.86	24.44	4,868	24.321	0.83%
2005-10-10	0	0.121	0.121	0.127	-	-	0	0	-	23.66	23.66	24.84	-	-	0	-	0.00%
2005-10-07	0	0.121	0.121	0.123	0.120	0.121	350,000	42,100	0.1203	23.66	23.66	24.05	23.47	23.66	1,790	23.523	0.00%
2005-10-06	0	0.121	0.121	0.124	0.120	0.126	1,575,000	192,543	0.1222	23.66	23.66	24.25	23.47	24.64	8,054	23.907	-3.97%
2005-10-05	0	0.126	0.124	0.126	0.123	0.126	2,948,000	368,176	0.1249	24.64	24.25	24.64	24.05	24.64	15,075	24.423	-0.79%
2005-10-04	0	0.127	0.126	0.129	0.127	0.127	500,000	63,500	0.1270	24.84	24.64	25.23	24.84	24.84	2,557	24.836	0.79%
2005-10-03	0	0.126	0.125	0.135	0.125	0.126	500,000	62,600	0.1252	24.64	24.44	26.40	24.44	24.64	2,557	24.484	-5.26%
2005-09-30	0	0.133	0.126	0.133	0.122	0.133	1,310,000	167,730	0.1280	26.01	24.64	26.01	23.86	26.01	6,699	25.039	2.31%
2005-09-29	0	0.130	0.126	0.130	0.126	0.132	1,500,000	194,794	0.1299	25.42	24.64	25.42	24.64	25.81	7,670	25.395	0.00%
2005-09-28	0	0.130	0.124	0.130	0.124	0.130	180,000	22,332	0.1241	25.42	24.25	25.42	24.25	25.42	920	24.262	3.17%
2005-09-27	0	0.126	0.124	0.128	-	-	0	0	-	24.64	24.25	25.03	-	-	0	-	0.00%
2005-09-26	0	0.126	0.126	0.131	0.126	0.130	906,000	116,398	0.1285	24.64	24.64	25.62	24.64	25.42	4,633	25.124	-1.56%
2005-09-23	0	0.128	0.128	0.135	0.126	0.128	510,000	65,200	0.1278	25.03	25.03	26.40	24.64	25.03	2,608	25.000	-0.78%
2005-09-22	0	0.129	0.128	0.131	0.129	0.130	400,000	51,800	0.1295	25.23	25.03	25.62	25.23	25.42	2,045	25.324	-3.01%
2005-09-21	0	0.133	0.130	0.133	0.133	0.133	1,074,000	142,842	0.1330	26.01	25.42	26.01	26.01	26.01	5,492	26.009	4.72%
2005-09-20	0	0.127	0.126	0.135	-	-	0	0	-	24.84	24.64	26.40	-	-	0	-	0.00%
2005-09-16	0	0.127	0.126	0.131	0.126	0.131	2,358,000	303,412	0.1287	24.84	24.64	25.62	24.64	25.62	12,058	25.163	-0.78%
2005-09-15	0	0.128	0.125	0.132	-	-	0	0	-	25.03	24.44	25.81	-	-	0	-	0.00%
2005-09-14	0	0.128	0.128	0.131	0.128	0.132	1,150,000	149,600	0.1301	25.03	25.03	25.62	25.03	25.81	5,881	25.439	0.00%
2005-09-13	0	0.128	0.128	0.133	0.128	0.130	452,000	58,260	0.1289	25.03	25.03	26.01	25.03	25.42	2,311	25.206	-3.03%
2005-09-12	0	0.132	0.132	0.135	0.132	0.132	258,000	34,056	0.1320	25.81	25.81	26.40	25.81	25.81	1,319	25.813	1.54%
2005-09-09	0	0.130	0.130	0.133	0.130	0.130	191,342	24,861	0.1299	25.42	25.42	26.01	25.42	25.42	978	25.408	-2.26%
2005-09-08	0	0.133	0.131	0.133	0.126	0.133	1,418,000	184,712	0.1303	26.01	25.62	26.01	24.64	26.01	7,251	25.474	0.00%
2005-09-07	0	0.133	0.125	0.133	0.126	0.137	8,583,000	1,117,074	0.1301	26.01	24.44	26.01	24.64	26.79	43,890	25.451	6.40%
2005-09-06	0	0.125	0.124	0.130	-	-	0	0	-	24.44	24.25	25.42	-	-	0	-	0.00%
2005-09-05	0	0.125	0.124	0.125	0.123	0.131	274,000	34,222	0.1249	24.44	24.25	24.44	24.05	25.62	1,401	24.424	0.81%
2005-09-02	0	0.124	0.124	0.128	0.123	0.130	601,000	74,654	0.1242	24.25	24.25	25.03	24.05	25.42	3,073	24.291	1.64%
2005-09-01	0	0.122	0.121	0.130	0.122	0.122	4,000	488	0.1220	23.86	23.66	25.42	23.86	23.86	20	23.858	0.83%
2005-08-31	0	0.121	0.120	0.125	0.121	0.125	274,000	33,510	0.1223	23.66	23.47	24.44	23.66	24.44	1,401	23.916	-3.20%
2005-08-30	0	0.125	0.125	0.134	0.123	0.134	1,622,000	201,200	0.1240	24.44	24.44	26.20	24.05	26.20	8,294	24.258	-6.02%
2005-08-29	0	0.133	0.123	0.133	-	-	674,000	83,802	0.1243	26.01	24.05	26.01	-	-	3,447	24.314	-0.75%
2005-08-26	0	0.134	0.134	0.135	0.122	0.125	610,000	75,520	0.1238	26.20	26.20	26.40	23.86	24.44	3,119	24.210	8.94%
2005-08-25	0	0.123	0.123	0.130	0.123	0.126	610,000	76,118	0.1248	24.05	24.05	25.42	24.05	24.64	3,119	24.402	0.82%
2005-08-24	0	0.122	0.122	0.128	0.120	0.129	1,340,000	164,642	0.1229	23.86	23.86	25.03	23.47	25.23	6,852	24.027	-3.17%
2005-08-23	0	0.126	0.126	0.134	0.122	0.130	2,165,000	274,544	0.1268	24.64	24.64	26.20	23.86	25.42	11,071	24.798	-5.97%
2005-08-22	0	0.134	0.130	0.139	-	-	0	0	-	26.20	25.42	27.18	-	-	0	-	0.00%
2005-08-19	0	0.134	0.134	0.141	0.131	0.132	186,000	24,396	0.1312	26.20	26.20	27.57	25.62	25.81	951	25.649	-7.59%
2005-08-18	0	0.145	0.145	0.146	0.134	0.135	370,000	49,880	0.1348	28.36	28.36	28.55	26.20	26.40	1,892	26.363	8.21%
2005-08-17	0	0.134	0.134	0.144	0.131	0.131	4,000	524	0.1310	26.20	26.20	28.16	25.62	25.62	20	25.618	0.75%
2005-08-16	0	0.133	0.133	0.140	0.133	0.138	400,000	53,660	0.1342	26.01	26.01	27.38	26.01	26.99	2,045	26.234	-2.21%
2005-08-15	0	0.136	0.136	0.146	0.136	0.137	200,000	27,250	0.1363	26.60	26.60	28.55	26.60	26.79	1,023	26.644	-0.73%
2005-08-12	0	0.137	0.136	0.140	0.136	0.140	1,180,000	162,540	0.1377	26.79	26.60	27.38	26.60	27.38	6,034	26.937	-11.61%
2005-08-11	0	0.155	0.155	0.156	0.140	0.159	1,030,000	148,860	0.1445	30.31	30.31	30.51	27.38	31.09	5,267	28.263	4.03%
2005-08-10	0	0.149	0.136	0.149	0.149	0.149	2,000	298	0.1490	29.14	26.60	29.14	29.14	29.14	10	29.138	10.37%
2005-08-09	0	0.135	0.135	0.150	0.135	0.137	858,000	116,240	0.1355	26.40	26.40	29.33	26.40	26.79	4,388	26.493	-2.17%
2005-08-08	0	0.138	0.138	0.160	0.135	0.139	1,614,000	220,922	0.1369	26.99	26.99	31.29	26.40	27.18	8,253	26.767	-0.72%
2005-08-05	0	0.139	0.138	0.150	0.139	0.148	4,500,000	640,070	0.1422	27.18	26.99	29.33	27.18	28.94	23,011	27.815	-9.15%
2005-08-04	0	0.153	0.153	0.158	0.152	0.160	1,958,000	303,618	0.1551	29.92	29.92	30.90	29.72	31.29	10,013	30.324	-4.37%
2005-08-03	0	0.160	0.158	0.162	0.156	0.170	2,765,000	448,104	0.1621	31.29	30.90	31.68	30.51	33.24	14,139	31.692	-5.33%
2005-08-02	0	0.169	0.166	0.169	0.155	0.192	11,613,000	1,937,538	0.1668	33.05	32.46	33.05	30.31	37.55	59,385	32.627	25.19%
2005-08-01	1	-	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2005-07-29	0	0.135	0.135	0.145	0.127	0.150	572,000	78,746	0.1377	26.40	26.40	28.36	24.84	29.33	2,925	26.922	8.00%
2005-07-28	0	0.125	0.125	0.128	-	-	0	0	-	24.44	24.44	25.03	-	-	0	-	0.00%
2005-07-27	0	0.125	0.125	0.128	0.125	0.125	600,000	75,000	0.1250	24.44	24.44	25.03	24.44	24.44	3,068	24.444	4.17%
2005-07-26	0	0.120	0.120	0.128	0.120	0.120	220,000	26,400	0.1200	23.47	23.47	25.03	23.47	23.47	1,125	23.467	-6.25%
2005-07-25	0	0.128	0.128	0.132	0.128	0.128	240,000	30,720	0.1280	25.03	25.03	25.81	25.03	25.03	1,227	25.031	0.00%
2005-07-22	0	0.128	0.120	0.132	0.128	0.128	270,000	34,560	0.1280	25.03	23.47	25.81	25.03	25.03	1,381	25.031	0.00%
2005-07-21	0	0.128	0.120	0.134	-	-	0	0	-	25.03	23.47	26.20	-	-	0	-	0.00%
2005-07-20	0	0.128	0.128	0.135	-	-	0	0	-	25.03	25.03	26.40	-	-	0	-	0.00%
2005-07-19	0	0.128	0.128	0.134	0.128	0.128	300,000	38,400	0.1280	25.03	25.03	26.20	25.03	25.03	1,534	25.031	-1.54%
2005-07-18	0	0.130	0.128	0.134	-	-	0	0	-	25.42	25.03	26.20	-	-	0	-	0.00%
2005-07-15	0	0.130	0.130	0.134	0.128	0.128	150,000	19,200	0.1280	25.42	25.42	26.20	25.03	25.03	767	25.031	-2.99%
2005-07-14	0	0.134	0.129	0.134	-	-	0	0	-	26.20	25.23	26.20	-	-	0	-	-0.74%
2005-07-13	0	0.135	0.127	0.135	-	-	0	0	-	26.40	24.84	26.40	-	-	0	-	0.00%
2005-07-12	0	0.135	0.128	0.137	0.135	0.135	154,000	20,790	0.1350	26.40	25.03	26.79	26.40	26.40	788	26.400	0.00%
2005-07-11	0	0.135	0.130	0.135	0.130	0.135	531,000	71,650	0.1349	26.40	25.42	26.40	25.42	26.40	2,715	26.387	0.00%
2005-07-08	0	0.135	0.130	0.138	0.130	0.135	125,000	16,745	0.1340	26.40	25.42	26.99	25.42	26.40	639	26.197	-3.57%
2005-07-07	0	0.140	0.130	0.140	-	-	0	0	-	27.38	25.42	27.38	-	-	0	-	-3.45%
2005-07-06	0	0.145	0.110	0.145	0.145	0.145	244,000	35,180	0.1442	28.36	21.51	28.36	28.36	28.36	1,248	28.195	11.54%
2005-07-05	0	0.130	0.130	0.140	0.130	0.132	56,000	7,380	0.1318	25.42	25.42	27.38	25.42	25.81	286	25.771	-2.99%
2005-07-04	0	0.134	0.130	0.134	0.130	0.141	520,000	69,720	0.1341	26.20	25.42	26.20	25.42	27.57	2,659	26.219	3.08%
2005-06-30	0	0.130	0.128	0.138	0.130	0.130	650,000	84,500	0.1300	25.42	25.03	26.99	25.42	25.42	3,324	25.422	0.00%
2005-06-29	0	0.130	0.130	0.150	0.130	0.135	110,000	14,310	0.1301	25.42	25.42	29.33	25.42	26.40	563	25.440	-3.70%
2005-06-28	0	0.135	0.142	0.143	0.130	0.143	40,000	5,460	0.1365	26.40	27.77	27.96	25.42	27.96	205	26.693	0.00%
2005-06-27	0	0.135	0.126	0.142	0.135	0.135	240,000	32,400	0.1350	26.40	24.64	27.77	26.40	26.40	1,227	26.400	-0.74%
2005-06-24	0	0.136	0.135	0.300	-	-	0	0	-	26.60	26.40	58.67	-	-	0	-	0.00%
2005-06-23	0	0.136	0.136	0.143	0.136	0.137	500,000	68,200	0.1364	26.60	26.60	27.96	26.60	26.79	2,557	26.674	0.74%
2005-06-22	0	0.135	0.135	0.143	0.135	0.143	360,000	49,400	0.1372	26.40	26.40	27.96	26.40	27.96	1,841	26.835	-2.17%
2005-06-21	0	0.138	0.128	0.138	0.138	0.138	308,000	42,504	0.1380	26.99	25.03	26.99	26.99	26.99	1,575	26.987	0.00%
2005-06-20	0	0.138	0.110	0.138	-	-	0	0	-	26.99	21.51	26.99	-	-	0	-	0.00%
2005-06-17	0	0.138	0.138	0.530	-	-	0	0	-	26.99	26.99	103.6	-	-	0	-	0.00%
2005-06-16	0	0.138	0.138	0.140	0.138	0.138	148,000	20,424	0.1380	26.99	26.99	27.38	26.99	26.99	757	26.987	2.22%
2005-06-15	0	0.135	0.132	0.143	0.135	0.135	200,000	27,000	0.1350	26.40	25.81	27.96	26.40	26.40	1,023	26.400	-6.90%
2005-06-14	0	0.145	0.138	0.150	0.130	0.145	150,000	20,250	0.1350	28.36	26.99	29.33	25.42	28.36	767	26.400	2.11%
2005-06-13	0	0.142	0.121	0.142	0.141	0.142	120,000	16,990	0.1416	27.77	23.66	27.77	27.57	27.77	614	27.687	0.00%
2005-06-10	0	0.142	0.110	0.142	0.143	0.143	10,000	1,430	0.1430	27.77	21.51	27.77	27.96	27.96	51	27.964	0.71%
2005-06-09	0	0.141	0.110	0.149	-	-	0	0	-	27.57	21.51	29.14	-	-	0	-	0.00%
2005-06-08	0	0.141	0.110	0.149	-	-	0	0	-	27.57	21.51	29.14	-	-	0	-	0.00%
2005-06-07	0	0.141	0.120	0.150	-	-	0	0	-	27.57	23.47	29.33	-	-	0	-	0.00%
2005-06-06	0	0.141	0.123	0.150	-	-	0	0	-	27.57	24.05	29.33	-	-	0	-	0.00%
2005-06-03	0	0.141	0.134	0.145	0.130	0.141	300,000	40,300	0.1343	27.57	26.20	28.36	25.42	27.57	1,534	26.270	-0.70%
2005-06-02	0	0.142	0.128	0.500	-	-	0	0	-	27.77	25.03	97.78	-	-	0	-	0.00%
2005-06-01	0	0.142	0.116	0.150	-	-	0	0	-	27.77	22.68	29.33	-	-	0	-	0.00%
2005-05-31	0	0.142	0.116	0.150	-	-	0	0	-	27.77	22.68	29.33	-	-	0	-	0.00%
2005-05-30	0	0.142	0.116	0.150	-	-	0	0	-	27.77	22.68	29.33	-	-	0	-	0.00%
2005-05-27	0	0.142	0.121	0.145	-	-	0	0	-	27.77	23.66	28.36	-	-	0	-	0.00%
2005-05-26	0	0.142	0.130	0.143	-	-	0	0	-	27.77	25.42	27.96	-	-	0	-	0.00%
2005-05-25	0	0.142	0.120	0.150	-	-	0	0	-	27.77	23.47	29.33	-	-	0	-	0.00%
2005-05-24	0	0.142	0.112	0.145	-	-	0	0	-	27.77	21.90	28.36	-	-	0	-	0.00%
2005-05-23	0	0.142	0.112	0.166	-	-	0	0	-	27.77	21.90	32.46	-	-	0	-	0.00%
2005-05-20	0	0.142	0.110	0.150	-	-	0	0	-	27.77	21.51	29.33	-	-	0	-	0.00%
2005-05-19	0	0.142	0.116	-	-	-	0	0	-	27.77	22.68	-	-	-	0	-	0.00%
2005-05-18	0	0.142	0.121	-	-	-	0	0	-	27.77	23.66	-	-	-	0	-	0.00%
2005-05-17	0	0.142	-	0.160	-	-	0	0	-	27.77	-	31.29	-	-	0	-	0.00%
2005-05-13	0	0.142	0.130	0.142	0.142	0.142	16,000	2,272	0.1420	27.77	25.42	27.77	27.77	27.77	82	27.769	5.19%
2005-05-12	0	0.135	0.133	-	-	-	0	0	-	26.40	26.01	-	-	-	0	-	0.00%
2005-05-11	0	0.135	0.135	0.152	0.135	0.135	35,000	4,720	0.1349	26.40	26.40	29.72	26.40	26.40	179	26.372	-4.93%
2005-05-10	0	0.142	0.138	0.167	-	-	0	0	-	27.77	26.99	32.66	-	-	0	-	0.00%
2005-05-09	0	0.142	0.130	0.150	-	-	0	0	-	27.77	25.42	29.33	-	-	0	-	0.00%
2005-05-06	0	0.142	0.135	0.145	-	-	0	0	-	27.77	26.40	28.36	-	-	0	-	0.00%
2005-05-05	0	0.142	0.142	0.148	0.138	0.140	200,000	27,850	0.1393	27.77	27.77	28.94	26.99	27.38	1,023	27.231	1.43%
2005-05-04	0	0.140	-	0.143	-	-	0	0	-	27.38	-	27.96	-	-	0	-	0.00%
2005-05-03	0	0.140	0.135	-	-	-	0	0	-	27.38	26.40	-	-	-	0	-	0.00%
2005-04-29	0	0.140	0.138	0.145	0.135	0.140	794,000	110,740	0.1395	27.38	26.99	28.36	26.40	27.38	4,060	27.274	-1.41%
2005-04-28	0	0.142	0.138	0.142	-	-	0	0	-	27.77	26.99	27.77	-	-	0	-	0.00%
2005-04-27	0	0.142	0.139	0.142	0.133	0.150	930,000	131,090	0.1410	27.77	27.18	27.77	26.01	29.33	4,756	27.565	-2.07%
2005-04-26	0	0.145	0.143	0.145	0.140	0.145	252,000	35,854	0.1423	28.36	27.96	28.36	27.38	28.36	1,289	27.823	3.57%
2005-04-25	0	0.140	0.140	0.145	0.140	0.140	50,000	7,000	0.1400	27.38	27.38	28.36	27.38	27.38	256	27.378	2.94%
2005-04-22	0	0.136	0.133	0.145	0.135	0.136	700,000	94,700	0.1353	26.60	26.01	28.36	26.40	26.60	3,580	26.456	-2.86%
2005-04-21	0	0.140	0.135	0.145	-	-	0	0	-	27.38	26.40	28.36	-	-	0	-	0.00%
2005-04-20	0	0.140	0.135	0.147	0.140	0.140	200,000	28,000	0.1400	27.38	26.40	28.75	27.38	27.38	1,023	27.378	0.00%
2005-04-19	0	0.140	0.135	0.144	0.140	0.140	200,000	28,000	0.1400	27.38	26.40	28.16	27.38	27.38	1,023	27.378	0.00%
2005-04-18	0	0.140	0.140	0.147	0.140	0.141	500,000	70,060	0.1401	27.38	27.38	28.75	27.38	27.57	2,557	27.401	-2.10%
2005-04-15	0	0.143	0.142	0.149	0.143	0.143	330,000	47,190	0.1430	27.96	27.77	29.14	27.96	27.96	1,688	27.964	0.70%
2005-04-14	0	0.142	0.142	0.147	-	-	0	0	-	27.77	27.77	28.75	-	-	0	-	0.00%
2005-04-13	0	0.142	0.142	0.149	0.140	0.143	466,000	66,072	0.1418	27.77	27.77	29.14	27.38	27.96	2,383	27.727	0.00%
2005-04-12	0	0.142	0.142	0.148	-	-	0	0	-	27.77	27.77	28.94	-	-	0	-	0.71%
2005-04-11	0	0.141	0.141	0.150	0.141	0.150	300,000	44,460	0.1482	27.57	27.57	29.33	27.57	29.33	1,534	28.981	-0.70%
2005-04-08	0	0.142	0.142	0.149	-	-	0	0	-	27.77	27.77	29.14	-	-	0	-	0.00%
2005-04-07	0	0.142	0.142	0.153	0.140	0.141	550,000	77,050	0.1401	27.77	27.77	29.92	27.38	27.57	2,813	27.396	-4.70%
2005-04-06	0	0.149	0.140	0.151	-	-	0	0	-	29.14	27.38	29.53	-	-	0	-	0.00%
2005-04-04	0	0.149	0.140	0.153	-	-	0	0	-	29.14	27.38	29.92	-	-	0	-	0.00%
2005-04-01	0	0.149	0.135	0.149	0.145	0.149	214,000	31,686	0.1481	29.14	26.40	29.14	28.36	29.14	1,094	28.955	4.20%
2005-03-31	0	0.143	0.140	0.149	-	-	0	0	-	27.96	27.38	29.14	-	-	0	-	0.00%
2005-03-30	0	0.143	0.140	0.147	-	-	0	0	-	27.96	27.38	28.75	-	-	0	-	0.00%
2005-03-29	0	0.143	0.140	0.145	-	-	0	0	-	27.96	27.38	28.36	-	-	0	-	0.00%
2005-03-24	0	0.143	0.141	0.148	0.142	0.143	618,000	87,806	0.1421	27.96	27.57	28.94	27.77	27.96	3,160	27.785	-1.38%
2005-03-23	0	0.145	0.141	0.145	0.140	0.145	736,000	106,620	0.1449	28.36	27.57	28.36	27.38	28.36	3,764	28.329	2.84%
2005-03-22	0	0.141	0.139	0.145	0.139	0.141	1,420,000	199,468	0.1405	27.57	27.18	28.36	27.18	27.57	7,261	27.470	-2.76%
2005-03-21	0	0.145	0.137	0.145	0.144	0.145	450,000	65,100	0.1447	28.36	26.79	28.36	28.16	28.36	2,301	28.290	5.84%
2005-03-18	0	0.137	0.137	0.145	0.137	0.141	650,000	91,050	0.1401	26.79	26.79	28.36	26.79	27.57	3,324	27.393	-0.72%
2005-03-17	0	0.138	0.135	0.145	0.138	0.145	600,000	85,700	0.1428	26.99	26.40	28.36	26.99	28.36	3,068	27.932	-4.83%
2005-03-16	0	0.145	0.145	0.148	0.145	0.145	100,000	14,500	0.1450	28.36	28.36	28.94	28.36	28.36	511	28.356	0.00%
2005-03-15	0	0.145	0.143	0.145	0.141	0.145	600,000	86,352	0.1439	28.36	27.96	28.36	27.57	28.36	3,068	28.144	4.32%
2005-03-14	0	0.139	0.138	0.145	0.139	0.142	820,000	115,780	0.1412	27.18	26.99	28.36	27.18	27.77	4,193	27.611	-2.11%
2005-03-11	0	0.142	0.142	0.148	0.142	0.144	735,000	105,109	0.1430	27.77	27.77	28.94	27.77	28.16	3,759	27.966	-0.70%
2005-03-10	0	0.143	0.143	0.153	0.143	0.149	2,180,000	320,484	0.1470	27.96	27.96	29.92	27.96	29.14	11,148	28.749	-4.67%
2005-03-09	0	0.150	0.150	0.157	0.150	0.150	660,000	99,000	0.1500	29.33	29.33	30.70	29.33	29.33	3,375	29.333	-5.06%
2005-03-08	0	0.158	-	0.158	0.158	0.160	240,000	38,000	0.1583	30.90	-	30.90	30.90	31.29	1,227	30.963	1.94%
2005-03-07	0	0.155	0.151	0.156	0.148	0.155	60,000	9,020	0.1503	30.31	29.53	30.51	28.94	30.31	307	29.399	3.33%
2005-03-04	0	0.150	0.150	0.156	0.150	0.150	65,000	9,745	0.1499	29.33	29.33	30.51	29.33	29.33	332	29.318	-0.66%
2005-03-03	0	0.151	0.151	0.156	0.150	0.156	210,000	31,636	0.1506	29.53	29.53	30.51	29.33	30.51	1,074	29.460	-1.31%
2005-03-02	0	0.153	0.153	0.157	0.152	0.157	730,000	113,460	0.1554	29.92	29.92	30.70	29.72	30.70	3,733	30.394	-2.55%
2005-03-01	0	0.157	0.157	0.160	0.157	0.159	895,000	141,058	0.1576	30.70	30.70	31.29	30.70	31.09	4,577	30.821	0.00%
2005-02-28	0	0.157	0.156	0.159	0.156	0.160	4,820,000	762,320	0.1582	30.70	30.51	31.09	30.51	31.29	24,648	30.929	0.64%
2005-02-25	0	0.156	0.154	0.158	0.156	0.159	1,168,000	183,128	0.1568	30.51	30.12	30.90	30.51	31.09	5,973	30.661	-1.27%
2005-02-24	0	0.158	0.158	0.167	0.158	0.169	420,000	67,660	0.1611	30.90	30.90	32.66	30.90	33.05	2,148	31.503	1.94%
2005-02-23	0	0.155	0.149	0.155	-	-	0	0	-	30.31	29.14	30.31	-	-	0	-	-1.90%
2005-02-22	0	0.158	0.156	0.158	0.158	0.160	700,000	110,700	0.1581	30.90	30.51	30.90	30.90	31.29	3,580	30.926	-2.47%
2005-02-21	0	0.162	0.156	0.162	0.158	0.162	600,000	95,500	0.1592	31.68	30.51	31.68	30.90	31.68	3,068	31.126	1.25%
2005-02-18	0	0.160	0.156	0.161	0.157	0.160	3,630,000	575,410	0.1585	31.29	30.51	31.48	30.70	31.29	18,563	30.999	1.91%
2005-02-17	0	0.157	0.151	0.161	0.157	0.157	300,000	47,100	0.1570	30.70	29.53	31.48	30.70	30.70	1,534	30.702	0.00%
2005-02-16	0	0.157	0.157	0.162	0.154	0.156	1,887,000	293,681	0.1556	30.70	30.70	31.68	30.12	30.51	9,649	30.435	1.29%
2005-02-15	0	0.155	0.155	0.160	0.149	0.161	3,020,000	479,250	0.1587	30.31	30.31	31.29	29.14	31.48	15,443	31.033	-7.74%
2005-02-14	0	0.168	0.158	0.168	0.168	0.168	200,000	33,600	0.1680	32.85	30.90	32.85	32.85	32.85	1,023	32.853	2.44%
2005-02-08	0	0.164	0.160	0.169	-	-	0	0	-	32.07	31.29	33.05	-	-	0	-	0.00%
2005-02-07	0	0.164	0.160	0.167	0.164	0.172	1,101,000	181,658	0.1650	32.07	31.29	32.66	32.07	33.64	5,630	32.265	-0.61%
2005-02-04	0	0.165	0.165	0.168	0.165	0.173	1,690,000	282,810	0.1673	32.27	32.27	32.85	32.27	33.83	8,642	32.725	-1.79%
2005-02-03	0	0.168	0.160	0.164	0.156	0.168	815,000	131,888	0.1618	32.85	31.29	32.07	30.51	32.85	4,168	31.646	8.39%
2005-02-02	0	0.155	0.155	0.162	0.154	0.156	1,647,000	255,221	0.1550	30.31	30.31	31.68	30.12	30.51	8,422	30.304	-0.64%
2005-02-01	0	0.156	0.156	0.163	0.156	0.160	2,152,000	339,572	0.1578	30.51	30.51	31.88	30.51	31.29	11,005	30.857	-1.27%
2005-01-31	0	0.158	0.158	0.165	0.157	0.162	1,342,000	213,584	0.1592	30.90	30.90	32.27	30.70	31.68	6,863	31.123	0.64%
2005-01-28	0	0.157	0.157	0.159	0.156	0.158	1,270,000	198,560	0.1563	30.70	30.70	31.09	30.51	30.90	6,494	30.574	-0.63%
2005-01-27	0	0.158	0.156	0.160	0.156	0.160	2,472,000	387,742	0.1569	30.90	30.51	31.29	30.51	31.29	12,641	30.674	-1.25%
2005-01-26	0	0.160	0.160	0.163	0.153	0.161	1,942,000	301,170	0.1551	31.29	31.29	31.88	29.92	31.48	9,931	30.327	1.27%
2005-01-25	0	0.158	0.158	0.162	0.158	0.160	3,179,000	504,948	0.1588	30.90	30.90	31.68	30.90	31.29	16,256	31.062	-0.63%
2005-01-24	0	0.159	0.158	0.162	0.156	0.175	5,623,000	923,310	0.1642	31.09	30.90	31.68	30.51	34.22	28,754	32.111	1.27%
2005-01-21	0	0.157	0.159	0.161	0.142	0.164	11,885,000	1,809,928	0.1523	30.70	31.09	31.48	27.77	32.07	60,776	29.781	7.53%
2005-01-20	0	0.146	0.145	0.146	0.137	0.146	6,678,000	935,908	0.1401	28.55	28.36	28.55	26.79	28.55	34,149	27.407	2.82%
2005-01-19	0	0.142	0.141	0.144	0.140	0.146	1,048,000	149,718	0.1429	27.77	27.57	28.16	27.38	28.55	5,359	27.937	1.43%
2005-01-18	0	0.140	0.140	0.143	0.140	0.140	694,000	97,160	0.1400	27.38	27.38	27.96	27.38	27.38	3,549	27.378	-2.10%
2005-01-17	0	0.143	0.139	0.143	0.141	0.146	1,712,000	245,220	0.1432	27.96	27.18	27.96	27.57	28.55	8,755	28.011	-2.05%
2005-01-14	0	0.146	0.142	0.146	0.136	0.146	2,263,890	314,782	0.1390	28.55	27.77	28.55	26.60	28.55	11,577	27.191	5.80%
2005-01-13	0	0.138	0.136	0.149	0.135	0.138	409,167	55,454	0.1355	26.99	26.60	29.14	26.40	26.99	2,092	26.503	4.55%
2005-01-12	0	0.132	0.132	0.147	0.128	0.132	360,000	46,760	0.1299	25.81	25.81	28.75	25.03	25.81	1,841	25.400	-8.97%
2005-01-11	0	0.145	0.145	0.150	0.136	0.145	650,000	92,538	0.1424	28.36	28.36	29.33	26.60	28.36	3,324	27.840	1.40%
2005-01-10	0	0.143	0.138	0.150	-	-	0	0	-	27.96	26.99	29.33	-	-	0	-	0.00%
2005-01-07	0	0.143	0.143	0.151	0.143	0.156	1,120,000	167,398	0.1495	27.96	27.96	29.53	27.96	30.51	5,727	29.228	-5.92%
2005-01-06	0	0.152	0.146	0.157	0.137	0.156	3,274,000	488,150	0.1491	29.72	28.55	30.70	26.79	30.51	16,742	29.157	7.04%
2005-01-05	0	0.142	0.135	0.540	0.128	0.142	948,000	127,760	0.1348	27.77	26.40	105.6	25.03	27.77	4,848	26.355	7.58%
2005-01-04	0	0.132	0.132	0.140	0.132	0.142	1,859,000	251,634	0.1354	25.81	25.81	27.38	25.81	27.77	9,506	26.470	-3.65%
2005-01-03	0	0.137	0.137	0.142	0.137	0.142	1,510,000	210,458	0.1394	26.79	26.79	27.77	26.79	27.77	7,722	27.256	-2.14%
2004-12-31	0	0.140	0.140	0.145	0.140	0.140	982,000	137,480	0.1400	27.38	27.38	28.36	27.38	27.38	5,022	27.378	0.00%
2004-12-30	0	0.140	0.140	0.142	0.127	0.142	1,988,000	277,910	0.1398	27.38	27.38	27.77	24.84	27.77	10,166	27.337	10.24%
2004-12-29	0	0.127	0.127	0.134	0.127	0.142	872,000	115,878	0.1329	24.84	24.84	26.20	24.84	27.77	4,459	25.987	0.79%
2004-12-28	0	0.126	0.126	0.139	0.126	0.126	12,000	1,512	0.1260	24.64	24.64	27.18	24.64	24.64	61	24.640	-10.64%
2004-12-24	0	0.141	0.120	0.141	-	-	0	0	-	27.57	23.47	27.57	-	-	0	-	-0.70%
2004-12-23	0	0.142	0.130	0.142	0.140	0.142	50,000	7,020	0.1404	27.77	25.42	27.77	27.38	27.77	256	27.456	2.90%
2004-12-22	0	0.138	0.131	0.140	-	-	0	0	-	26.99	25.62	27.38	-	-	0	-	0.00%
2004-12-21	0	0.138	0.138	0.145	0.130	0.141	696,000	93,990	0.1350	26.99	26.99	28.36	25.42	27.57	3,559	26.408	6.15%
2004-12-20	0	0.130	0.130	0.137	0.127	0.127	130,000	16,510	0.1270	25.42	25.42	26.79	24.84	24.84	665	24.836	2.36%
2004-12-17	0	0.127	0.127	0.145	0.122	0.145	944,000	124,456	0.1318	24.84	24.84	28.36	23.86	28.36	4,827	25.782	-6.16%
2004-12-16	0	0.153	0.150	0.153	0.147	0.154	3,434,000	510,028	0.1485	26.47	25.95	26.47	25.43	26.64	19,853	25.691	2.00%
2004-12-15	0	0.150	0.150	0.153	0.150	0.156	1,608,000	243,332	0.1513	25.95	25.95	26.47	25.95	26.98	9,296	26.176	-3.23%
2004-12-14	0	0.155	0.152	0.155	0.151	0.155	666,000	101,266	0.1521	26.81	26.29	26.81	26.12	26.81	3,850	26.301	2.65%
2004-12-13	0	0.151	0.150	0.155	0.150	0.155	1,154,000	174,260	0.1510	26.12	25.95	26.81	25.95	26.81	6,671	26.120	-1.31%
2004-12-10	0	0.153	0.153	0.155	0.152	0.157	718,000	110,634	0.1541	26.47	26.47	26.81	26.29	27.16	4,151	26.653	-1.92%
2004-12-09	0	0.156	0.148	0.156	0.145	0.157	810,000	121,950	0.1506	26.98	25.60	26.98	25.08	27.16	4,683	26.042	1.96%
2004-12-08	0	0.153	0.153	0.156	0.152	0.153	670,000	102,700	0.1533	26.47	26.47	26.98	26.29	26.47	3,873	26.514	-4.97%
2004-12-07	0	0.161	0.158	0.161	0.151	0.162	1,594,000	249,806	0.1567	27.85	27.33	27.85	26.12	28.02	9,215	27.108	3.87%
2004-12-06	0	0.155	0.154	0.164	0.154	0.180	2,618,000	437,036	0.1669	26.81	26.64	28.37	26.64	31.14	15,135	28.876	-22.50%
2004-12-03	1	-	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	0.00%
2004-12-02	1	-	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	0.00%
2004-12-01	0	0.200	0.193	0.200	0.195	0.210	716,000	142,170	0.1986	34.60	33.38	34.60	33.73	36.32	4,139	34.346	5.26%
2004-11-30	0	0.190	-	0.200	0.190	0.200	370,000	72,840	0.1969	32.87	-	34.60	32.87	34.60	2,139	34.053	-3.55%
2004-11-29	0	0.197	0.197	0.203	0.192	0.195	52,000	10,110	0.1944	34.08	34.08	35.11	33.21	33.73	301	33.630	-1.50%
2004-11-26	0	0.200	0.200	0.212	0.200	0.205	160,000	32,760	0.2048	34.60	34.60	36.67	34.60	35.46	925	35.417	-2.44%
2004-11-25	0	0.205	0.192	0.205	0.190	0.207	790,000	156,044	0.1975	35.46	33.21	35.46	32.87	35.81	4,567	34.167	7.89%
2004-11-24	0	0.190	0.185	0.191	0.185	0.190	240,000	45,200	0.1883	32.87	32.00	33.04	32.00	32.87	1,387	32.577	-0.52%
2004-11-23	0	0.191	0.186	0.191	0.190	0.191	400,000	76,130	0.1903	33.04	32.17	33.04	32.87	33.04	2,312	32.921	0.53%
2004-11-22	0	0.190	0.180	0.190	0.190	0.190	50,000	9,500	0.1900	32.87	31.14	32.87	32.87	32.87	289	32.865	1.06%
2004-11-19	0	0.188	0.185	0.192	0.188	0.198	350,000	67,420	0.1926	32.52	32.00	33.21	32.52	34.25	2,023	33.320	3.30%
2004-11-18	0	0.182	0.182	0.186	0.180	0.182	350,000	63,100	0.1803	31.48	31.48	32.17	31.14	31.48	2,023	31.185	-2.15%
2004-11-17	0	0.186	0.175	0.190	-	-	0	0	-	32.17	30.27	32.87	-	-	0	-	0.00%
2004-11-16	0	0.186	0.172	0.190	-	-	0	0	-	32.17	29.75	32.87	-	-	0	-	0.00%
2004-11-15	0	0.186	0.172	0.186	-	-	0	0	-	32.17	29.75	32.17	-	-	0	-	-2.11%
2004-11-12	0	0.190	0.180	0.191	0.190	0.191	150,000	28,600	0.1907	32.87	31.14	33.04	32.87	33.04	867	32.981	1.06%
2004-11-11	0	0.188	0.180	-	0.178	0.200	806,000	147,736	0.1833	32.52	31.14	-	30.79	34.60	4,660	31.706	3.30%
2004-11-10	0	0.182	0.178	0.189	0.182	0.182	206,000	37,492	0.1820	31.48	30.79	32.69	31.48	31.48	1,191	31.481	-1.62%
2004-11-09	0	0.185	0.174	0.185	0.170	0.185	904,000	157,510	0.1742	32.00	30.10	32.00	29.41	32.00	5,226	30.139	-1.60%
2004-11-08	0	0.188	0.174	0.188	0.188	0.188	70,000	13,160	0.1880	32.52	30.10	32.52	32.52	32.52	405	32.519	0.00%
2004-11-05	0	0.188	0.188	0.199	0.185	0.188	204,000	38,202	0.1873	32.52	32.52	34.42	32.00	32.52	1,179	32.392	2.73%
2004-11-04	0	0.183	0.182	0.190	0.180	0.189	640,000	116,450	0.1820	31.65	31.48	32.87	31.14	32.69	3,700	31.473	-8.04%
2004-11-03	0	0.199	0.190	0.199	-	-	0	0	-	34.42	32.87	34.42	-	-	0	-	-2.93%
2004-11-02	0	0.205	0.188	0.210	0.184	0.205	1,588,000	302,244	0.1903	35.46	32.52	36.32	31.83	35.46	9,181	32.922	9.04%
2004-11-01	0	0.188	0.179	0.188	0.170	0.188	2,054,000	362,448	0.1765	32.52	30.96	32.52	29.41	32.52	11,875	30.523	8.05%
2004-10-29	0	0.174	0.173	0.180	0.171	0.185	1,152,000	200,950	0.1744	30.10	29.92	31.14	29.58	32.00	6,660	30.173	-9.84%
2004-10-28	0	0.193	0.184	0.200	0.180	0.201	100,000	18,252	0.1825	33.38	31.83	34.60	31.14	34.77	578	31.571	-3.50%
2004-10-27	0	0.200	-	0.200	-	-	0	0	-	34.60	-	34.60	-	-	0	-	-2.91%
2004-10-26	0	0.206	-	0.206	-	-	0	0	-	35.63	-	35.63	-	-	0	-	0.00%
2004-10-25	0	0.206	-	0.206	-	-	0	0	-	35.63	-	35.63	-	-	0	-	-1.90%
2004-10-21	0	0.210	-	0.210	-	-	0	0	-	36.32	-	36.32	-	-	0	-	-0.47%
2004-10-20	0	0.211	0.211	0.212	-	-	0	0	-	36.50	36.50	36.67	-	-	0	-	0.96%
2004-10-19	0	0.209	-	0.209	-	-	0	0	-	36.15	-	36.15	-	-	0	-	-0.95%
2004-10-18	0	0.211	-	0.211	-	-	0	0	-	36.50	-	36.50	-	-	0	-	-0.47%
2004-10-15	0	0.212	0.212	0.219	0.195	0.195	208,000	40,560	0.1950	36.67	36.67	37.88	33.73	33.73	1,202	33.730	4.95%
2004-10-14	0	0.202	0.202	0.203	0.195	0.195	170,000	33,150	0.1950	34.94	34.94	35.11	33.73	33.73	983	33.730	-4.72%
2004-10-13	0	0.212	0.220	0.221	-	-	0	0	-	36.67	38.05	38.23	-	-	0	-	0.00%
2004-10-12	0	0.212	0.212	0.216	-	-	0	0	-	36.67	36.67	37.36	-	-	0	-	4.95%
2004-10-11	0	0.202	0.202	0.203	0.195	0.200	702,000	137,900	0.1964	34.94	34.94	35.11	33.73	34.60	4,058	33.979	1.51%
2004-10-08	0	0.199	0.199	0.200	0.193	0.196	166,000	32,486	0.1957	34.42	34.42	34.60	33.38	33.90	960	33.851	-0.50%
2004-10-07	0	0.200	0.195	0.200	0.195	0.200	470,000	92,050	0.1959	34.60	33.73	34.60	33.73	34.60	2,717	33.877	-2.44%
2004-10-06	0	0.205	0.195	0.205	0.200	0.205	1,224,000	245,410	0.2005	35.46	33.73	35.46	34.60	35.46	7,076	34.681	2.50%
2004-10-05	0	0.200	-	0.210	-	-	0	0	-	34.60	-	36.32	-	-	0	-	0.00%
2004-10-04	0	0.200	0.200	0.205	0.200	0.200	300,000	60,000	0.2000	34.60	34.60	35.46	34.60	34.60	1,734	34.595	-3.85%
2004-09-30	0	0.208	0.208	0.210	-	-	0	0	-	35.98	35.98	36.32	-	-	0	-	5.05%
2004-09-28	0	0.198	0.194	0.200	0.198	0.198	400,000	79,200	0.1980	34.25	33.56	34.60	34.25	34.25	2,312	34.249	-1.00%
2004-09-27	0	0.200	0.192	0.200	0.200	0.205	600,000	120,500	0.2008	34.60	33.21	34.60	34.60	35.46	3,469	34.739	0.00%
2004-09-24	0	0.200	0.200	0.205	0.200	0.207	350,000	70,370	0.2011	34.60	34.60	35.46	34.60	35.81	2,023	34.778	-4.76%
2004-09-23	0	0.210	0.210	0.249	0.200	0.204	1,140,000	228,400	0.2004	36.32	36.32	43.07	34.60	35.29	6,591	34.656	0.96%
2004-09-22	0	0.208	0.208	0.215	0.200	0.209	460,000	95,440	0.2075	35.98	35.98	37.19	34.60	36.15	2,659	35.889	4.00%
2004-09-21	0	0.200	0.200	0.210	0.200	0.200	990,000	198,000	0.2000	34.60	34.60	36.32	34.60	34.60	5,723	34.595	-1.96%
2004-09-20	0	0.204	0.204	0.205	-	-	0	0	-	35.29	35.29	35.46	-	-	0	-	0.99%
2004-09-17	0	0.202	0.202	-	-	-	0	0	-	34.94	34.94	-	-	-	0	-	5.21%
2004-09-16	0	0.192	0.192	0.208	0.192	0.192	350,000	67,200	0.1920	33.21	33.21	35.98	33.21	33.21	2,023	33.211	-4.00%
2004-09-15	0	0.200	0.200	-	0.190	0.190	774,000	147,060	0.1900	34.60	34.60	-	32.87	32.87	4,475	32.865	0.00%
2004-09-14	0	0.200	0.200	-	0.200	0.201	1,058,000	211,660	0.2001	34.60	34.60	-	34.60	34.77	6,116	34.605	0.50%
2004-09-13	0	0.199	0.180	0.199	-	-	0	0	-	34.42	31.14	34.42	-	-	0	-	-0.50%
2004-09-10	0	0.200	0.181	0.200	-	-	0	0	-	34.60	31.31	34.60	-	-	0	-	0.00%
2004-09-09	0	0.200	0.183	0.200	0.200	0.200	20,000	4,000	0.2000	34.60	31.65	34.60	34.60	34.60	116	34.595	2.56%
2004-09-08	0	0.195	0.181	0.209	0.195	0.195	60,000	11,700	0.1950	33.73	31.31	36.15	33.73	33.73	347	33.730	-2.50%
2004-09-07	0	0.200	-	0.209	-	-	0	0	-	34.60	-	36.15	-	-	0	-	0.00%
2004-09-06	0	0.200	0.190	0.208	0.180	0.200	318,000	60,240	0.1894	34.60	32.87	35.98	31.14	34.60	1,838	32.767	2.56%
2004-09-03	0	0.195	0.195	0.203	0.195	0.195	80,000	15,600	0.1950	33.73	33.73	35.11	33.73	33.73	462	33.730	0.00%
2004-09-02	0	0.195	0.192	0.200	0.192	0.200	610,000	119,390	0.1957	33.73	33.21	34.60	33.21	34.60	3,527	33.855	-15.58%
2004-09-01	0	0.231	-	0.233	-	-	0	0	-	39.96	-	40.30	-	-	0	-	0.00%
2004-08-31	0	0.231	0.155	0.231	-	-	0	0	-	39.96	26.81	39.96	-	-	0	-	-1.70%
2004-08-30	0	0.235	-	0.235	-	-	0	0	-	40.65	-	40.65	-	-	0	-	-0.42%
2004-08-27	0	0.236	-	0.236	-	-	0	0	-	40.82	-	40.82	-	-	0	-	-4.07%
2004-08-26	0	0.246	-	0.246	-	-	0	0	-	42.55	-	42.55	-	-	0	-	-0.40%
2004-08-25	0	0.247	-	0.247	0.340	0.340	2,000	680	0.3400	42.72	-	42.72	58.81	58.81	12	58.812	5.11%
2004-08-24	0	0.235	-	0.235	0.340	0.340	2,000	680	0.3400	40.65	-	40.65	58.81	58.81	12	58.812	17.50%
2004-08-23	0	0.200	-	0.280	0.200	0.200	200,000	40,000	0.2000	34.60	-	48.43	34.60	34.60	1,156	34.595	-2.44%
2004-08-20	0	0.205	-	0.205	-	-	0	0	-	35.46	-	35.46	-	-	0	-	-3.76%
2004-08-19	0	0.213	-	0.213	-	-	0	0	-	36.84	-	36.84	-	-	0	-	-0.93%
2004-08-18	0	0.215	-	0.215	-	-	0	0	-	37.19	-	37.19	-	-	0	-	-4.44%
2004-08-17	0	0.225	-	0.229	-	-	0	0	-	38.92	-	39.61	-	-	0	-	0.00%
2004-08-16	0	0.225	-	0.226	0.225	0.225	2,000	450	0.2250	38.92	-	39.09	38.92	38.92	12	38.919	3.21%
2004-08-13	0	0.218	0.218	0.270	-	-	0	0	-	37.71	37.71	46.70	-	-	0	-	4.81%
2004-08-12	0	0.208	0.200	0.210	-	-	0	0	-	35.98	34.60	36.32	-	-	0	-	0.00%
2004-08-11	0	0.208	0.208	0.209	0.200	0.201	400,000	80,300	0.2008	35.98	35.98	36.15	34.60	34.77	2,312	34.725	0.97%
2004-08-10	0	0.206	0.198	0.207	0.200	0.210	872,000	175,742	0.2015	35.63	34.25	35.81	34.60	36.32	5,041	34.861	-17.60%
2004-08-09	0	0.250	-	0.255	-	-	0	0	-	43.24	-	44.11	-	-	0	-	0.00%
2004-08-06	0	0.250	-	0.250	-	-	0	0	-	43.24	-	43.24	-	-	0	-	-1.96%
2004-08-05	0	0.255	-	0.260	-	-	0	0	-	44.11	-	44.97	-	-	0	-	0.00%
2004-08-04	0	0.255	-	0.260	-	-	0	0	-	44.11	-	44.97	-	-	0	-	0.00%
2004-08-03	0	0.255	-	0.260	-	-	0	0	-	44.11	-	44.97	-	-	0	-	0.00%
2004-08-02	0	0.255	0.255	0.260	-	-	0	0	-	44.11	44.11	44.97	-	-	0	-	2.41%
2004-07-30	0	0.249	0.249	0.250	-	-	0	0	-	43.07	43.07	43.24	-	-	0	-	1.63%
2004-07-29	0	0.245	0.245	0.250	-	-	0	0	-	42.38	42.38	43.24	-	-	0	-	4.26%
2004-07-28	0	0.235	0.245	0.250	0.215	0.215	20,000	4,300	0.2150	40.65	42.38	43.24	37.19	37.19	116	37.190	9.30%
2004-07-27	0	0.215	-	0.215	-	-	0	0	-	37.19	-	37.19	-	-	0	-	0.00%
2004-07-26	0	0.215	0.215	0.220	0.210	0.210	10,000	2,100	0.2100	37.19	37.19	38.05	36.32	36.32	58	36.325	-6.52%
2004-07-23	0	0.230	-	0.230	-	-	0	0	-	39.78	-	39.78	-	-	0	-	0.00%
2004-07-22	0	0.230	-	0.230	-	-	0	0	-	39.78	-	39.78	-	-	0	-	-9.80%
2004-07-21	0	0.255	0.255	0.260	-	-	0	0	-	44.11	44.11	44.97	-	-	0	-	4.94%
2004-07-20	0	0.243	-	0.243	-	-	0	0	-	42.03	-	42.03	-	-	0	-	-6.54%
2004-07-19	0	0.260	-	0.260	-	-	0	0	-	44.97	-	44.97	-	-	0	-	-10.34%
2004-07-16	0	0.290	0.290	0.320	-	-	0	0	-	50.16	50.16	55.35	-	-	0	-	16.00%
2004-07-15	0	0.250	0.250	0.265	-	-	0	0	-	43.24	43.24	45.84	-	-	0	-	4.17%
2004-07-14	0	0.240	0.240	0.275	-	-	0	0	-	41.51	41.51	47.57	-	-	0	-	4.35%
2004-07-13	0	0.230	-	0.230	-	-	0	0	-	39.78	-	39.78	-	-	0	-	-6.12%
2004-07-12	0	0.245	-	0.245	-	-	0	0	-	42.38	-	42.38	-	-	0	-	0.00%
2004-07-09	0	0.245	-	0.245	0.246	0.246	4,000	984	0.2460	42.38	-	42.38	42.55	42.55	23	42.552	-0.41%
2004-07-08	0	0.246	-	0.246	-	-	0	0	-	42.55	-	42.55	-	-	0	-	-1.60%
2004-07-07	0	0.250	-	0.260	-	-	0	0	-	43.24	-	44.97	-	-	0	-	0.00%
2004-07-06	0	0.250	0.250	0.255	-	-	0	0	-	43.24	43.24	44.11	-	-	0	-	0.40%
2004-07-05	0	0.249	0.249	0.250	-	-	0	0	-	43.07	43.07	43.24	-	-	0	-	4.18%
2004-07-02	0	0.239	0.239	0.240	0.226	0.226	46,000	10,396	0.2260	41.34	41.34	41.51	39.09	39.09	266	39.092	5.75%
2004-06-30	0	0.226	0.223	0.228	0.226	0.227	418,000	94,682	0.2265	39.09	38.57	39.44	39.09	39.27	2,417	39.181	-1.74%
2004-06-29	0	0.230	0.229	0.230	0.220	0.230	256,000	56,840	0.2220	39.78	39.61	39.78	38.05	39.78	1,480	38.406	1.32%
2004-06-28	0	0.227	0.227	0.228	0.204	0.220	628,000	132,378	0.2108	39.27	39.27	39.44	35.29	38.05	3,631	36.462	3.18%
2004-06-25	0	0.220	0.200	0.220	0.210	0.220	106,000	23,260	0.2194	38.05	34.60	38.05	36.32	38.05	613	37.957	-2.22%
2004-06-24	0	0.225	0.191	0.225	0.225	0.230	390,000	89,540	0.2296	38.92	33.04	38.92	38.92	39.78	2,255	39.713	-2.17%
2004-06-23	0	0.230	0.183	0.230	0.240	0.240	2,000	480	0.2400	39.78	31.65	39.78	41.51	41.51	12	41.514	-2.13%
2004-06-21	0	0.235	0.235	0.265	-	-	250,000	53,750	0.2150	40.65	40.65	45.84	-	-	1,445	37.190	9.30%
2004-06-18	0	0.215	0.215	0.285	0.195	0.195	100,000	19,500	0.1950	37.19	37.19	49.30	33.73	33.73	578	33.730	7.50%
2004-06-17	0	0.200	0.196	-	0.191	0.201	186,000	37,196	0.2000	34.60	33.90	-	33.04	34.77	1,075	34.591	-9.09%
2004-06-16	0	0.220	0.200	0.220	-	-	0	0	-	38.05	34.60	38.05	-	-	0	-	-13.73%
2004-06-15	0	0.255	0.190	0.260	-	-	0	0	-	44.11	32.87	44.97	-	-	0	-	0.00%
2004-06-14	0	0.255	0.255	0.260	-	-	0	0	-	44.11	44.11	44.97	-	-	0	-	2.00%
2004-06-11	0	0.250	0.250	0.255	-	-	0	0	-	43.24	43.24	44.11	-	-	0	-	4.17%
2004-06-10	0	0.240	0.240	-	0.230	0.230	50,000	11,500	0.2300	41.51	41.51	-	39.78	39.78	289	39.784	11.11%
2004-06-09	0	0.216	-	0.216	-	-	0	0	-	37.36	-	37.36	-	-	0	-	-10.00%
2004-06-08	0	0.240	0.190	0.240	-	-	0	0	-	41.51	32.87	41.51	-	-	0	-	0.00%
2004-06-07	0	0.240	0.220	-	-	-	0	0	-	41.51	38.05	-	-	-	0	-	0.00%
2004-06-04	0	0.240	0.240	-	-	-	0	0	-	41.51	41.51	-	-	-	0	-	2.13%
2004-06-03	0	0.235	0.235	-	0.220	0.220	36,000	7,920	0.2200	40.65	40.65	-	38.05	38.05	208	38.055	2.17%
2004-06-02	0	0.230	-	0.230	0.240	0.240	260,000	62,400	0.2400	39.78	-	39.78	41.51	41.51	1,503	41.514	-8.00%
2004-06-01	0	0.250	0.200	0.250	0.255	0.275	1,202,000	309,550	0.2575	43.24	34.60	43.24	44.11	47.57	6,949	44.546	-1.96%
2004-05-31	0	0.255	0.255	0.260	0.233	0.285	62,000	15,164	0.2446	44.11	44.11	44.97	40.30	49.30	358	42.306	0.00%
2004-05-28	0	0.255	0.249	0.260	0.260	0.290	150,000	40,440	0.2696	44.11	43.07	44.97	44.97	50.16	867	46.634	16.97%
2004-05-27	0	0.218	0.218	0.220	-	-	0	0	-	37.71	37.71	38.05	-	-	0	-	1.87%
2004-05-25	0	0.214	0.218	0.220	0.210	0.220	462,000	98,050	0.2122	37.02	37.71	38.05	36.32	38.05	2,671	36.710	-3.17%
2004-05-24	0	0.221	0.221	-	0.206	0.216	316,000	66,196	0.2095	38.23	38.23	-	35.63	37.36	1,827	36.235	5.24%
2004-05-21	0	0.210	0.201	-	0.200	0.210	1,200,000	241,100	0.2009	36.32	34.77	-	34.60	36.32	6,937	34.754	5.00%
2004-05-20	0	0.200	-	0.205	0.200	0.200	100,000	20,000	0.2000	34.60	-	35.46	34.60	34.60	578	34.595	0.00%
2004-05-19	0	0.200	0.190	0.200	0.192	0.200	102,000	19,600	0.1922	34.60	32.87	34.60	33.21	34.60	590	33.238	0.00%
2004-05-18	0	0.200	0.180	0.200	0.180	0.200	970,000	192,000	0.1979	34.60	31.14	34.60	31.14	34.60	5,608	34.238	0.00%
2004-05-17	0	0.200	0.190	0.200	-	-	0	0	-	34.60	32.87	34.60	-	-	0	-	-6.98%
2004-05-14	0	0.215	0.200	0.215	0.215	0.215	30,000	6,450	0.2150	37.19	34.60	37.19	37.19	37.19	173	37.190	-4.87%
2004-05-13	0	0.226	-	0.229	-	-	0	0	-	39.09	-	39.61	-	-	0	-	0.00%
2004-05-12	0	0.226	0.220	0.232	0.210	0.226	130,000	28,900	0.2223	39.09	38.05	40.13	36.32	39.09	752	38.454	2.73%
2004-05-11	0	0.220	0.185	0.220	0.220	0.220	80,000	17,600	0.2200	38.05	32.00	38.05	38.05	38.05	462	38.055	-4.35%
2004-05-10	0	0.230	-	0.230	-	-	0	0	-	39.78	-	39.78	-	-	0	-	0.00%
2004-05-07	0	0.230	0.230	-	0.222	0.230	74,000	16,668	0.2252	39.78	39.78	-	38.40	39.78	428	38.961	0.00%
2004-05-06	0	0.230	0.230	-	0.220	0.230	308,000	69,236	0.2248	39.78	39.78	-	38.05	39.78	1,781	38.883	0.00%
2004-05-05	0	0.230	0.222	0.230	0.225	0.230	268,000	61,140	0.2281	39.78	38.40	39.78	38.92	39.78	1,549	39.462	0.00%
2004-05-04	0	0.230	-	0.280	-	-	0	0	-	39.78	-	48.43	-	-	0	-	0.00%
2004-05-03	0	0.230	0.230	0.249	0.225	0.225	200,000	45,000	0.2250	39.78	39.78	43.07	38.92	38.92	1,156	38.919	4.55%
2004-04-30	0	0.220	0.215	0.260	0.220	0.220	50,000	11,000	0.2200	38.05	37.19	44.97	38.05	38.05	289	38.055	-18.52%
2004-04-29	0	0.270	0.210	0.270	-	-	0	0	-	46.70	36.32	46.70	-	-	0	-	-3.57%
2004-04-28	0	0.280	-	0.280	-	-	0	0	-	48.43	-	48.43	-	-	0	-	-3.45%
2004-04-27	0	0.290	0.275	0.290	0.280	0.290	342,000	95,780	0.2801	50.16	47.57	50.16	48.43	50.16	1,977	48.443	3.57%
2004-04-26	0	0.280	-	0.280	0.280	0.280	240,000	67,200	0.2800	48.43	-	48.43	48.43	48.43	1,387	48.433	-1.75%
2004-04-23	0	0.285	0.285	0.290	0.280	0.280	200,000	56,000	0.2800	49.30	49.30	50.16	48.43	48.43	1,156	48.433	1.79%
2004-04-22	0	0.280	0.280	0.285	0.270	0.270	1,060,000	286,200	0.2700	48.43	48.43	49.30	46.70	46.70	6,128	46.703	7.69%
2004-04-21	0	0.260	0.275	0.280	0.250	0.265	356,000	93,480	0.2626	44.97	47.57	48.43	43.24	45.84	2,058	45.421	-7.14%
2004-04-20	0	0.280	-	0.285	0.250	0.280	302,000	76,560	0.2535	48.43	-	49.30	43.24	48.43	1,746	43.851	-1.75%
2004-04-19	0	0.285	0.285	0.290	0.285	0.285	98,000	27,930	0.2850	49.30	49.30	50.16	49.30	49.30	567	49.298	1.79%
2004-04-16	0	0.280	0.280	0.285	0.275	0.280	100,000	27,600	0.2760	48.43	48.43	49.30	47.57	48.43	578	47.741	0.00%
2004-04-15	0	0.280	0.280	0.290	0.280	0.290	66,000	18,780	0.2845	48.43	48.43	50.16	48.43	50.16	382	49.219	-3.45%
2004-04-14	0	0.290	0.285	0.295	-	-	0	0	-	50.16	49.30	51.03	-	-	0	-	0.00%
2004-04-13	0	0.290	0.290	0.300	-	-	0	0	-	50.16	50.16	51.89	-	-	0	-	0.00%
2004-04-08	0	0.290	0.285	0.295	0.285	0.290	890,000	257,600	0.2894	50.16	49.30	51.03	49.30	50.16	5,145	50.066	0.00%
2004-04-07	0	0.290	0.290	0.300	0.290	0.310	574,000	167,500	0.2918	50.16	50.16	51.89	50.16	53.62	3,318	50.476	-6.45%
2004-04-06	0	0.310	0.285	0.310	0.285	0.310	222,000	63,620	0.2866	53.62	49.30	53.62	49.30	53.62	1,283	49.571	-1.59%
2004-04-02	0	0.315	0.290	0.315	0.280	0.315	640,000	181,500	0.2836	54.49	50.16	54.49	48.43	54.49	3,700	49.055	5.00%
2004-04-01	0	0.300	0.285	0.310	-	-	0	0	-	51.89	49.30	53.62	-	-	0	-	0.00%
2004-03-31	0	0.300	0.295	0.310	0.300	0.300	40,000	12,000	0.3000	51.89	51.03	53.62	51.89	51.89	231	51.893	-1.64%
2004-03-30	0	0.305	0.300	0.315	-	-	0	0	-	52.76	51.89	54.49	-	-	0	-	0.00%
2004-03-29	0	0.305	0.305	0.320	0.305	0.320	100,000	30,650	0.3065	52.76	52.76	55.35	52.76	55.35	578	53.017	-4.69%
2004-03-26	0	0.320	0.320	0.330	0.300	0.330	56,000	17,160	0.3064	55.35	55.35	57.08	51.89	57.08	324	53.005	0.00%
2004-03-25	0	0.320	0.300	0.320	0.300	0.320	184,000	56,190	0.3054	55.35	51.89	55.35	51.89	55.35	1,064	52.823	0.00%
2004-03-24	0	0.320	0.315	0.320	0.300	0.320	746,000	233,370	0.3128	55.35	54.49	55.35	51.89	55.35	4,313	54.112	6.67%
2004-03-23	0	0.300	0.300	0.305	0.280	0.310	510,000	149,620	0.2934	51.89	51.89	52.76	48.43	53.62	2,948	50.746	-3.23%
2004-03-22	0	0.310	0.305	0.310	0.300	0.330	136,000	41,410	0.3045	53.62	52.76	53.62	51.89	57.08	786	52.668	-1.59%
2004-03-19	0	0.315	0.300	0.315	-	-	0	0	-	54.49	51.89	54.49	-	-	0	-	0.00%
2004-03-18	0	0.315	0.300	0.320	-	-	0	0	-	54.49	51.89	55.35	-	-	0	-	0.00%
2004-03-17	0	0.315	0.315	0.325	0.300	0.310	222,000	68,600	0.3090	54.49	54.49	56.22	51.89	53.62	1,283	53.451	1.61%
2004-03-16	0	0.310	0.300	0.310	0.300	0.330	20,000	6,140	0.3070	53.62	51.89	53.62	51.89	57.08	116	53.103	-1.59%
2004-03-15	0	0.315	0.305	0.315	0.320	0.320	32,000	10,240	0.3200	54.49	52.76	54.49	55.35	55.35	185	55.352	1.61%
2004-03-12	0	0.310	0.300	0.310	0.300	0.310	520,000	159,000	0.3058	53.62	51.89	53.62	51.89	53.62	3,006	52.890	-1.59%
2004-03-11	0	0.315	0.300	0.315	0.300	0.315	280,000	84,220	0.3008	54.49	51.89	54.49	51.89	54.49	1,619	52.028	0.00%
2004-03-10	0	0.315	0.315	0.320	0.310	0.320	334,000	103,640	0.3103	54.49	54.49	55.35	53.62	55.35	1,931	53.674	-1.56%
2004-03-09	0	0.320	0.310	0.320	0.320	0.330	264,000	84,620	0.3205	55.35	53.62	55.35	55.35	57.08	1,526	55.444	0.00%
2004-03-08	0	0.320	0.320	0.330	0.320	0.340	488,000	157,920	0.3236	55.35	55.35	57.08	55.35	58.81	2,821	55.976	-1.54%
2004-03-05	0	0.325	0.320	0.325	0.325	0.330	598,000	195,350	0.3267	56.22	55.35	56.22	56.22	57.08	3,457	56.506	-1.52%
2004-03-04	0	0.330	0.320	0.330	0.320	0.330	92,000	29,710	0.3229	57.08	55.35	57.08	55.35	57.08	532	55.860	0.00%
2004-03-03	0	0.330	0.330	0.335	0.320	0.330	544,000	177,600	0.3265	57.08	57.08	57.95	55.35	57.08	3,145	56.471	1.54%
2004-03-02	0	0.325	0.320	0.325	0.310	0.325	1,020,000	325,850	0.3195	56.22	55.35	56.22	53.62	56.22	5,897	55.259	3.17%
2004-03-01	0	0.315	0.310	0.325	0.310	0.325	4,250,000	1,340,940	0.3155	54.49	53.62	56.22	53.62	56.22	24,570	54.576	-7.35%
2004-02-27	0	0.340	0.325	0.340	0.330	0.345	2,336,000	788,930	0.3377	58.81	56.22	58.81	57.08	59.68	13,505	58.418	-1.45%
2004-02-26	0	0.345	0.335	0.345	0.335	0.350	1,492,000	512,730	0.3437	59.68	57.95	59.68	57.95	60.54	8,626	59.443	1.47%
2004-02-25	0	0.340	0.325	0.340	0.330	0.360	912,000	312,730	0.3429	58.81	56.22	58.81	57.08	62.27	5,272	59.314	-4.23%
2004-02-24	0	0.355	0.345	0.355	0.350	0.380	920,000	325,700	0.3540	61.41	59.68	61.41	60.54	65.73	5,319	61.237	-4.05%
2004-02-23	0	0.370	0.370	0.375	0.365	0.380	1,690,000	627,210	0.3711	64.00	64.00	64.87	63.14	65.73	9,770	64.196	-2.63%
2004-02-20	0	0.380	0.380	0.385	0.375	0.400	1,500,000	575,400	0.3836	65.73	65.73	66.60	64.87	69.19	8,672	66.353	-5.00%
2004-02-19	0	0.400	0.395	0.400	0.385	0.400	1,458,000	573,230	0.3932	69.19	68.33	69.19	66.60	69.19	8,429	68.007	2.56%
2004-02-18	0	0.390	0.385	0.395	0.385	0.400	2,632,000	1,031,670	0.3920	67.46	66.60	68.33	66.60	69.19	15,216	67.801	0.00%
2004-02-17	0	0.390	0.390	0.395	0.370	0.390	1,994,000	761,680	0.3820	67.46	67.46	68.33	64.00	67.46	11,528	66.074	1.30%
2004-02-16	0	0.385	0.385	0.390	0.365	0.390	4,374,000	1,673,530	0.3826	66.60	66.60	67.46	63.14	67.46	25,287	66.182	2.67%
2004-02-13	0	0.375	0.370	0.375	0.340	0.390	6,678,000	2,473,150	0.3703	64.87	64.00	64.87	58.81	67.46	38,607	64.060	7.14%
2004-02-12	0	0.350	0.345	0.350	0.330	0.350	1,464,000	501,070	0.3423	60.54	59.68	60.54	57.08	60.54	8,464	59.203	6.06%
2004-02-11	0	0.330	0.320	0.330	0.320	0.335	906,000	293,860	0.3243	57.08	55.35	57.08	55.35	57.95	5,238	56.104	1.54%
2004-02-10	0	0.325	0.325	0.330	0.320	0.330	736,000	237,230	0.3223	56.22	56.22	57.08	55.35	57.08	4,255	55.754	-1.52%
2004-02-09	0	0.330	0.320	0.330	0.330	0.330	400,000	132,000	0.3300	57.08	55.35	57.08	57.08	57.08	2,312	57.082	1.54%
2004-02-06	0	0.325	0.325	0.330	0.320	0.320	277,000	88,650	0.3200	56.22	56.22	57.08	55.35	55.35	1,601	55.358	0.00%
2004-02-05	0	0.325	0.325	0.330	0.315	0.330	402,000	129,400	0.3219	56.22	56.22	57.08	54.49	57.08	2,324	55.679	0.00%
2004-02-04	0	0.325	0.325	0.330	0.320	0.330	758,000	248,560	0.3279	56.22	56.22	57.08	55.35	57.08	4,382	56.721	-1.52%
2004-02-03	0	0.330	0.325	0.330	0.320	0.330	692,000	224,740	0.3248	57.08	56.22	57.08	55.35	57.08	4,001	56.177	0.00%
2004-02-02	0	0.330	0.330	0.335	0.325	0.335	750,000	250,250	0.3337	57.08	57.08	57.95	56.22	57.95	4,336	57.716	-4.35%
2004-01-30	0	0.345	0.340	0.345	0.330	0.345	990,000	335,200	0.3386	59.68	58.81	59.68	57.08	59.68	5,723	58.567	1.47%
2004-01-29	0	0.340	0.335	0.345	0.320	0.340	872,000	290,630	0.3333	58.81	57.95	59.68	55.35	58.81	5,041	57.651	-1.45%
2004-01-28	0	0.345	0.330	0.350	0.330	0.350	1,208,000	403,320	0.3339	59.68	57.08	60.54	57.08	60.54	6,984	57.752	-1.43%
2004-01-27	0	0.350	0.350	0.360	0.330	0.350	402,000	136,100	0.3386	60.54	60.54	62.27	57.08	60.54	2,324	58.562	2.94%
2004-01-26	0	0.340	0.340	0.350	0.340	0.345	374,000	127,180	0.3401	58.81	58.81	60.54	58.81	59.68	2,162	58.821	-1.45%
2004-01-21	0	0.345	0.335	0.350	0.345	0.345	150,000	51,750	0.3450	59.68	57.95	60.54	59.68	59.68	867	59.676	1.47%
2004-01-20	0	0.340	0.335	0.350	0.335	0.355	2,742,000	966,450	0.3525	58.81	57.95	60.54	57.95	61.41	15,852	60.967	0.00%
2004-01-19	0	0.340	0.335	0.340	0.320	0.340	902,000	296,430	0.3286	58.81	57.95	58.81	55.35	58.81	5,215	56.846	4.62%
2004-01-16	0	0.325	0.320	0.330	0.320	0.330	980,000	317,500	0.3240	56.22	55.35	57.08	55.35	57.08	5,666	56.040	-1.52%
2004-01-15	0	0.330	0.325	0.335	0.320	0.335	762,000	251,110	0.3295	57.08	56.22	57.95	55.35	57.95	4,405	57.002	0.00%
2004-01-14	0	0.330	0.325	0.330	0.315	0.340	1,360,000	448,640	0.3299	57.08	56.22	57.08	54.49	58.81	7,862	57.061	-4.35%
2004-01-13	0	0.345	0.315	0.345	0.310	0.345	398,000	125,010	0.3141	59.68	54.49	59.68	53.62	59.68	2,301	54.331	0.00%
2004-01-12	0	0.345	0.345	0.350	-	-	10,000	3,500	0.3500	59.68	59.68	60.54	-	-	58	60.541	1.47%
2004-01-09	0	0.340	0.340	0.345	0.325	0.325	20,000	6,500	0.3250	58.81	58.81	59.68	56.22	56.22	116	56.217	3.03%
2004-01-08	0	0.330	0.330	0.340	0.330	0.350	500,000	169,900	0.3398	57.08	57.08	58.81	57.08	60.54	2,891	58.777	-2.94%
2004-01-07	0	0.340	0.340	0.350	0.340	0.355	994,000	345,720	0.3478	58.81	58.81	60.54	58.81	61.41	5,746	60.162	0.00%
2004-01-06	0	0.340	0.335	0.350	0.335	0.360	1,152,000	403,690	0.3504	58.81	57.95	60.54	57.95	62.27	6,660	60.615	-6.85%
2004-01-05	0	0.365	0.355	0.370	0.355	0.375	4,826,000	1,760,070	0.3647	63.14	61.41	64.00	61.41	64.87	27,900	63.085	2.82%
2004-01-02	0	0.355	0.350	0.355	0.295	0.355	5,730,000	1,956,460	0.3414	61.41	60.54	61.41	51.03	61.41	33,126	59.061	14.52%
2003-12-31	0	0.310	0.305	0.315	0.295	0.310	150,000	45,900	0.3060	53.62	52.76	54.49	51.03	53.62	867	52.930	5.08%
2003-12-30	0	0.295	0.290	0.300	0.290	0.300	460,000	135,900	0.2954	51.03	50.16	51.89	50.16	51.89	2,659	51.103	1.72%
2003-12-29	0	0.290	0.290	0.300	0.290	0.290	30,000	8,700	0.2900	50.16	50.16	51.89	50.16	50.16	173	50.163	0.00%
2003-12-24	0	0.290	0.290	0.305	0.285	0.300	368,000	108,270	0.2942	50.16	50.16	52.76	49.30	51.89	2,127	50.891	0.00%
2003-12-23	0	0.290	0.290	0.300	0.290	0.300	240,000	71,000	0.2958	50.16	50.16	51.89	50.16	51.89	1,387	51.172	-3.33%
2003-12-22	0	0.300	0.290	0.300	0.290	0.300	336,000	99,040	0.2948	51.89	50.16	51.89	50.16	51.89	1,942	50.986	1.69%
2003-12-19	0	0.295	0.290	0.300	0.285	0.300	1,118,000	334,540	0.2992	51.03	50.16	51.89	49.30	51.89	6,463	51.759	-1.67%
2003-12-18	0	0.300	0.300	0.320	0.300	0.305	140,000	42,500	0.3036	51.89	51.89	55.35	51.89	52.76	809	52.510	-4.76%
2003-12-17	0	0.315	0.315	0.320	0.310	0.320	2,968,000	944,900	0.3184	54.49	54.49	55.35	53.62	55.35	17,159	55.069	-1.56%
2003-12-16	0	0.320	0.310	0.320	0.315	0.320	3,752,000	1,212,840	0.3233	55.35	53.62	55.35	54.49	55.35	21,691	55.914	-1.54%
2003-12-15	0	0.325	0.325	0.330	0.325	0.325	2,600,000	845,000	0.3250	56.22	56.22	57.08	56.22	56.22	15,031	56.217	1.56%
2003-12-12	0	0.320	0.320	0.330	0.310	0.325	3,190,000	998,200	0.3129	55.35	55.35	57.08	53.62	56.22	18,442	54.127	0.00%
2003-12-11	0	0.320	0.320	0.325	0.320	0.325	922,000	295,200	0.3202	55.35	55.35	56.22	55.35	56.22	5,330	55.382	3.23%
2003-12-10	0	0.310	0.310	0.320	0.310	0.320	1,302,000	408,140	0.3135	53.62	53.62	55.35	53.62	55.35	7,527	54.223	-3.12%
2003-12-09	0	0.320	0.310	0.330	0.310	0.320	2,220,000	691,200	0.3114	55.35	53.62	57.08	53.62	55.35	12,834	53.856	4.92%
2003-12-08	0	0.305	0.305	0.330	0.305	0.305	200,000	61,000	0.3050	52.76	52.76	57.08	52.76	52.76	1,156	52.757	-7.58%
2003-12-05	0	0.330	0.315	0.330	0.330	0.330	200,000	66,000	0.3300	57.08	54.49	57.08	57.08	57.08	1,156	57.082	0.00%
2003-12-04	0	0.330	0.320	0.330	0.310	0.330	228,000	74,680	0.3275	57.08	55.35	57.08	53.62	57.08	1,318	56.657	-2.94%
2003-12-03	0	0.340	0.340	0.345	0.320	0.330	158,000	51,060	0.3232	58.81	58.81	59.68	55.35	57.08	913	55.899	-1.45%
2003-12-02	0	0.345	0.330	0.345	0.330	0.345	388,000	129,920	0.3348	59.68	57.08	59.68	57.08	59.68	2,243	57.920	0.00%
2003-12-01	0	0.345	0.340	0.345	0.330	0.350	1,976,000	664,630	0.3364	59.68	58.81	59.68	57.08	60.54	11,424	58.180	0.00%
2003-11-28	0	0.345	0.340	0.345	0.330	0.365	35,560,000	10,505,150	0.2954	59.68	58.81	59.68	57.08	63.14	205,579	51.100	6.15%
2003-11-27	1	0.325	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	0.00%
2003-11-26	1	0.325	-	-	-	-	0	0	-	56.22	-	-	-	-	0	-	0.00%
2003-11-25	0	0.325	0.325	0.330	-	-	0	0	-	56.22	56.22	57.08	-	-	0	-	0.00%
2003-11-24	0	0.325	0.320	0.350	0.325	0.325	50,000	16,250	0.3250	56.22	55.35	60.54	56.22	56.22	289	56.217	1.56%
2003-11-21	0	0.320	0.315	0.320	-	-	0	0	-	55.35	54.49	55.35	-	-	0	-	0.00%
2003-11-20	0	0.320	0.320	0.335	0.320	0.330	410,000	132,950	0.3243	55.35	55.35	57.95	55.35	57.08	2,370	56.090	-3.03%
2003-11-19	0	0.330	0.330	0.340	0.320	0.320	126,000	40,820	0.3240	57.08	57.08	58.81	55.35	55.35	728	56.038	0.00%
2003-11-18	0	0.330	0.330	0.340	0.330	0.330	750,000	247,500	0.3300	57.08	57.08	58.81	57.08	57.08	4,336	57.082	0.00%
2003-11-17	0	0.330	0.325	0.330	0.300	0.330	1,558,000	487,780	0.3131	57.08	56.22	57.08	51.89	57.08	9,007	54.155	1.54%
2003-11-14	0	0.325	0.325	0.350	0.320	0.340	710,000	237,200	0.3341	56.22	56.22	60.54	55.35	58.81	4,105	57.788	-1.52%
2003-11-13	0	0.330	0.330	0.340	0.320	0.335	816,000	266,230	0.3263	57.08	57.08	58.81	55.35	57.95	4,717	56.435	0.00%
2003-11-12	0	0.330	0.320	0.330	0.320	0.330	1,190,000	389,500	0.3273	57.08	55.35	57.08	55.35	57.08	6,880	56.617	0.00%
2003-11-11	0	0.330	0.325	0.340	0.320	0.340	704,000	226,960	0.3224	57.08	56.22	58.81	55.35	58.81	4,070	55.765	-1.49%
2003-11-10	0	0.335	0.335	0.345	0.330	0.340	348,658	117,294	0.3364	57.95	57.95	59.68	57.08	58.81	2,016	58.192	-2.90%
2003-11-07	0	0.345	0.340	0.350	0.345	0.350	190,000	65,950	0.3471	59.68	58.81	60.54	59.68	60.54	1,098	60.041	-1.43%
2003-11-06	0	0.350	0.340	0.350	0.345	0.360	896,000	313,680	0.3501	60.54	58.81	60.54	59.68	62.27	5,180	60.557	-1.41%
2003-11-05	0	0.355	0.355	0.360	0.340	0.355	1,030,000	362,500	0.3519	61.41	61.41	62.27	58.81	61.41	5,955	60.877	-2.74%
2003-11-04	0	0.365	0.350	0.365	0.340	0.390	2,712,000	1,021,550	0.3767	63.14	60.54	63.14	58.81	67.46	15,679	65.156	-3.95%
2003-11-03	0	0.380	0.375	0.380	0.335	0.385	5,044,000	1,857,770	0.3683	65.73	64.87	65.73	57.95	66.60	29,160	63.709	16.92%
2003-10-31	0	0.325	0.320	0.325	0.310	0.325	612,000	191,550	0.3130	56.22	55.35	56.22	53.62	56.22	3,538	54.140	0.00%
2003-10-30	0	0.325	0.315	0.325	0.310	0.325	516,000	162,790	0.3155	56.22	54.49	56.22	53.62	56.22	2,983	54.571	-1.52%
2003-10-29	0	0.330	0.315	0.330	0.315	0.335	250,000	80,500	0.3220	57.08	54.49	57.08	54.49	57.95	1,445	55.698	0.00%
2003-10-28	0	0.330	0.320	0.330	0.315	0.345	144,000	46,800	0.3250	57.08	55.35	57.08	54.49	59.68	832	56.217	3.13%
2003-10-27	0	0.320	0.325	0.330	0.300	0.315	870,000	265,350	0.3050	55.35	56.22	57.08	51.89	54.49	5,030	52.757	0.00%
2003-10-24	0	0.320	0.310	0.320	0.300	0.320	1,356,000	414,800	0.3059	55.35	53.62	55.35	51.89	55.35	7,839	52.913	1.59%
2003-10-23	0	0.315	0.310	0.350	0.315	0.350	526,000	175,590	0.3338	54.49	53.62	60.54	54.49	60.54	3,041	57.743	-13.70%
2003-10-22	0	0.365	0.345	0.365	0.345	0.365	554,000	191,210	0.3451	63.14	59.68	63.14	59.68	63.14	3,203	59.701	4.29%
2003-10-21	0	0.350	0.350	0.380	0.350	0.360	960,000	343,100	0.3574	60.54	60.54	65.73	60.54	62.27	5,550	61.821	-2.78%
2003-10-20	0	0.360	0.360	0.375	0.360	0.360	430,000	154,800	0.3600	62.27	62.27	64.87	62.27	62.27	2,486	62.271	-1.37%
2003-10-17	0	0.365	0.355	0.370	0.365	0.365	230,000	83,950	0.3650	63.14	61.41	64.00	63.14	63.14	1,330	63.136	-1.35%
2003-10-16	0	0.370	0.370	0.375	0.365	0.375	1,406,000	525,540	0.3738	64.00	64.00	64.87	63.14	64.87	8,128	64.655	1.37%
2003-10-15	0	0.365	0.365	0.375	0.360	0.380	580,000	216,850	0.3739	63.14	63.14	64.87	62.27	65.73	3,353	64.672	1.39%
2003-10-14	0	0.360	0.360	0.370	0.350	0.375	760,000	280,750	0.3694	62.27	62.27	64.00	60.54	64.87	4,394	63.898	-7.69%
2003-10-13	0	0.390	0.385	0.390	0.370	0.390	764,000	286,870	0.3755	67.46	66.60	67.46	64.00	67.46	4,417	64.949	2.63%
2003-10-10	0	0.380	0.370	0.380	0.370	0.385	552,000	209,010	0.3786	65.73	64.00	65.73	64.00	66.60	3,191	65.496	2.70%
2003-10-09	0	0.370	0.370	0.380	0.370	0.385	1,140,000	426,630	0.3742	64.00	64.00	65.73	64.00	66.60	6,591	64.734	-3.90%
2003-10-08	0	0.385	0.370	0.385	0.375	0.385	1,458,000	547,910	0.3758	66.60	64.00	66.60	64.87	66.60	8,429	65.003	-4.94%
2003-10-07	0	0.405	0.385	0.405	0.380	0.405	130,000	50,070	0.3852	70.05	66.60	70.05	65.73	70.05	752	66.622	3.85%
2003-10-06	0	0.390	0.390	0.400	0.385	0.385	36,000	13,860	0.3850	67.46	67.46	69.19	66.60	66.60	208	66.595	1.30%
2003-10-03	0	0.385	0.385	0.410	0.370	0.380	140,000	52,950	0.3782	66.60	66.60	70.92	64.00	65.73	809	65.422	-7.23%
2003-10-02	0	0.415	0.385	0.415	0.390	0.415	154,000	62,020	0.4027	71.78	66.60	71.78	67.46	71.78	890	69.662	3.75%
2003-09-30	0	0.400	0.400	0.410	0.400	0.405	480,000	192,100	0.4002	69.19	69.19	70.92	69.19	70.05	2,775	69.226	0.00%
2003-09-29	0	0.400	0.395	0.415	0.390	0.405	82,000	32,500	0.3963	69.19	68.33	71.78	67.46	70.05	474	68.557	-2.44%
2003-09-26	0	0.410	0.395	0.410	0.395	0.415	1,236,000	503,100	0.4070	70.92	68.33	70.92	68.33	71.78	7,146	70.408	0.00%
2003-09-25	0	0.410	0.400	0.410	0.405	0.415	2,772,000	1,139,230	0.4110	70.92	69.19	70.92	70.05	71.78	16,025	71.089	0.00%
2003-09-24	0	0.410	0.410	0.415	0.385	0.405	2,982,000	1,188,680	0.3986	70.92	70.92	71.78	66.60	70.05	17,239	68.951	3.80%
2003-09-23	0	0.395	0.390	0.400	0.395	0.455	6,722,000	2,817,200	0.4191	68.33	67.46	69.19	68.33	78.70	38,861	72.494	-10.23%
2003-09-22	0	0.440	0.440	0.450	0.430	0.450	1,304,000	575,400	0.4413	76.11	76.11	77.84	74.38	77.84	7,539	76.327	-2.22%
2003-09-19	0	0.450	0.450	0.455	0.410	0.450	932,000	398,620	0.4277	77.84	77.84	78.70	70.92	77.84	5,388	73.982	2.27%
2003-09-18	0	0.440	0.440	0.445	0.420	0.450	1,344,000	586,000	0.4360	76.11	76.11	76.97	72.65	77.84	7,770	75.419	-2.22%
2003-09-17	0	0.450	0.450	0.455	0.445	0.480	2,630,000	1,206,920	0.4589	77.84	77.84	78.70	76.97	83.03	15,205	79.379	-4.26%
2003-09-16	0	0.470	0.470	0.475	0.460	0.510	13,568,000	6,543,240	0.4823	81.30	81.30	82.16	79.57	88.22	78,439	83.418	-7.84%
2003-09-15	0	0.510	0.500	0.510	0.400	0.510	17,832,000	8,187,170	0.4591	88.22	86.49	88.22	69.19	88.22	103,090	79.418	32.47%
2003-09-11	0	0.385	0.385	0.400	0.350	0.395	1,120,000	416,600	0.3720	66.60	66.60	69.19	60.54	68.33	6,475	64.341	10.00%
2003-09-10	0	0.350	0.340	0.350	0.350	0.375	968,000	347,420	0.3589	60.54	58.81	60.54	60.54	64.87	5,596	62.082	-10.26%
2003-09-09	0	0.390	0.385	0.390	0.370	0.390	614,000	232,010	0.3779	67.46	66.60	67.46	64.00	67.46	3,550	65.361	0.00%
2003-09-08	0	0.390	0.390	0.395	0.380	0.400	460,000	179,550	0.3903	67.46	67.46	68.33	65.73	69.19	2,659	67.517	-4.88%
2003-09-05	0	0.410	0.395	0.410	0.390	0.410	674,000	263,460	0.3909	70.92	68.33	70.92	67.46	70.92	3,897	67.614	1.23%
2003-09-04	0	0.405	0.395	0.405	0.400	0.420	1,056,000	428,480	0.4058	70.05	68.33	70.05	69.19	72.65	6,105	70.186	-2.41%
2003-09-03	0	0.415	0.415	0.420	0.380	0.425	5,014,000	2,067,260	0.4123	71.78	71.78	72.65	65.73	73.51	28,987	71.317	6.41%
2003-09-02	0	0.390	0.380	0.390	0.380	0.390	60,000	23,300	0.3883	67.46	65.73	67.46	65.73	67.46	347	67.172	0.00%
2003-09-01	0	0.390	0.380	0.390	0.390	0.410	648,000	256,820	0.3963	67.46	65.73	67.46	67.46	70.92	3,746	68.555	-1.27%
2003-08-29	0	0.395	0.390	0.395	0.380	0.395	648,000	251,570	0.3882	68.33	67.46	68.33	65.73	68.33	3,746	67.153	-1.25%
2003-08-28	0	0.400	0.385	0.400	0.380	0.400	230,000	89,440	0.3889	69.19	66.60	69.19	65.73	69.19	1,330	67.265	1.27%
2003-08-27	0	0.395	0.395	0.400	0.375	0.400	1,284,000	504,730	0.3931	68.33	68.33	69.19	64.87	69.19	7,423	67.995	3.95%
2003-08-26	0	0.380	0.365	0.385	0.350	0.380	200,000	73,850	0.3693	65.73	63.14	66.60	60.54	65.73	1,156	63.871	-1.30%
2003-08-25	0	0.385	0.365	0.385	0.370	0.390	450,000	168,190	0.3738	66.60	63.14	66.60	64.00	67.46	2,602	64.650	-1.28%
2003-08-22	0	0.390	0.380	0.390	0.375	0.390	1,342,000	518,120	0.3861	67.46	65.73	67.46	64.87	67.46	7,758	66.782	0.00%
2003-08-21	0	0.390	0.385	0.395	0.390	0.390	220,000	85,800	0.3900	67.46	66.60	68.33	67.46	67.46	1,272	67.460	-1.27%
2003-08-20	0	0.395	0.395	0.405	0.390	0.400	100,000	39,550	0.3955	68.33	68.33	70.05	67.46	69.19	578	68.412	0.00%
2003-08-19	0	0.395	0.390	0.395	0.390	0.410	1,746,000	687,780	0.3939	68.33	67.46	68.33	67.46	70.92	10,094	68.138	-3.66%
2003-08-18	0	0.410	0.405	0.410	0.390	0.420	1,536,000	609,790	0.3970	70.92	70.05	70.92	67.46	72.65	8,880	68.671	2.50%
2003-08-15	0	0.400	0.395	0.400	0.390	0.405	1,390,000	554,550	0.3990	69.19	68.33	69.19	67.46	70.05	8,036	69.010	0.00%
2003-08-14	0	0.400	0.400	0.405	0.390	0.410	88,000	35,240	0.4005	69.19	69.19	70.05	67.46	70.92	509	69.269	-2.44%
2003-08-13	0	0.410	0.410	0.425	0.395	0.430	2,400,000	992,540	0.4136	70.92	70.92	73.51	68.33	74.38	13,875	71.535	1.23%
2003-08-12	0	0.405	0.405	0.415	0.405	0.435	3,798,000	1,581,420	0.4164	70.05	70.05	71.78	70.05	75.24	21,957	72.024	-5.81%
2003-08-11	0	0.430	0.430	0.435	0.380	0.435	7,776,000	3,197,650	0.4112	74.38	74.38	75.24	65.73	75.24	44,954	71.131	16.22%
2003-08-08	0	0.370	0.365	0.370	0.350	0.380	680,000	251,670	0.3701	64.00	63.14	64.00	60.54	65.73	3,931	64.019	-1.33%
2003-08-07	0	0.375	0.370	0.380	0.370	0.380	620,000	232,800	0.3755	64.87	64.00	65.73	64.00	65.73	3,584	64.949	-1.32%
2003-08-06	0	0.380	0.370	0.375	0.370	0.380	882,000	329,590	0.3737	65.73	64.00	64.87	64.00	65.73	5,099	64.638	-1.30%
2003-08-05	0	0.385	0.385	0.390	0.365	0.405	4,918,000	1,909,020	0.3882	66.60	66.60	67.46	63.14	70.05	28,432	67.144	11.59%
2003-08-04	0	0.345	0.360	0.365	0.340	0.385	2,556,000	924,850	0.3618	59.68	62.27	63.14	58.81	66.60	14,777	62.588	-8.00%
2003-08-01	0	0.375	0.370	0.375	0.365	0.425	4,068,000	1,602,320	0.3939	64.87	64.00	64.87	63.14	73.51	23,518	68.132	-7.41%
2003-07-31	0	0.405	0.400	0.410	0.360	0.460	17,648,000	7,385,440	0.4185	70.05	69.19	70.92	62.27	79.57	102,026	72.388	5.19%
2003-07-30	0	0.385	0.380	0.385	0.325	0.390	27,584,000	9,976,680	0.3617	66.60	65.73	66.60	56.22	67.46	159,468	62.562	24.19%
2003-07-29	0	0.310	0.300	0.320	0.265	0.320	5,672,000	1,629,900	0.2874	53.62	51.89	55.35	45.84	55.35	32,791	49.706	12.73%
2003-07-28	0	0.275	0.270	0.275	0.247	0.280	3,578,000	966,562	0.2701	47.57	46.70	47.57	42.72	48.43	20,685	46.728	13.64%
2003-07-25	0	0.242	0.240	0.243	0.238	0.245	1,344,000	322,826	0.2402	41.86	41.51	42.03	41.17	42.38	7,770	41.548	0.83%
2003-07-24	0	0.240	0.240	0.244	0.235	0.240	500,000	119,500	0.2390	41.51	41.51	42.21	40.65	41.51	2,891	41.341	0.42%
2003-07-23	0	0.239	0.239	0.240	0.236	0.240	1,688,000	402,704	0.2386	41.34	41.34	41.51	40.82	41.51	9,759	41.266	-0.42%
2003-07-22	0	0.240	0.240	0.255	0.240	0.250	2,928,000	717,218	0.2450	41.51	41.51	44.11	41.51	43.24	16,927	42.371	-7.69%
2003-07-21	0	0.260	0.250	0.260	0.250	0.265	1,286,000	329,930	0.2566	44.97	43.24	44.97	43.24	45.84	7,435	44.378	0.00%
2003-07-18	0	0.260	0.260	0.265	0.244	0.270	3,352,000	851,980	0.2542	44.97	44.97	45.84	42.21	46.70	19,379	43.965	0.00%
2003-07-17	0	0.260	0.260	0.265	0.240	0.295	24,700,000	6,788,070	0.2748	44.97	44.97	45.84	41.51	51.03	142,795	47.537	11.59%
2003-07-16	0	0.233	0.230	0.235	0.205	0.240	4,366,000	989,730	0.2267	40.30	39.78	40.65	35.46	41.51	25,241	39.212	10.95%
2003-07-15	0	0.210	0.205	0.210	0.205	0.222	1,700,000	362,092	0.2130	36.32	35.46	36.32	35.46	38.40	9,828	36.843	-5.41%
2003-07-14	0	0.222	0.211	0.223	0.210	0.228	726,000	153,494	0.2114	38.40	36.50	38.57	36.32	39.44	4,197	36.571	9.36%
2003-07-11	0	0.203	0.205	-	0.190	0.210	950,000	189,200	0.1992	35.11	35.46	-	32.87	36.32	5,492	34.449	6.84%
2003-07-10	0	0.190	0.189	0.200	0.185	0.193	166,000	31,506	0.1898	32.87	32.69	34.60	32.00	33.38	960	32.830	-1.55%
2003-07-09	0	0.193	0.193	0.194	0.189	0.195	140,000	27,020	0.1930	33.38	33.38	33.56	32.69	33.73	809	33.384	-1.03%
2003-07-08	0	0.195	0.193	0.195	0.195	0.205	1,800,000	356,400	0.1980	33.73	33.38	33.73	33.73	35.46	10,406	34.249	2.09%
2003-07-07	0	0.191	0.191	0.198	0.186	0.195	870,000	164,614	0.1892	33.04	33.04	34.25	32.17	33.73	5,030	32.729	0.00%
2003-07-04	0	0.191	0.191	0.196	0.182	0.198	1,470,000	277,834	0.1890	33.04	33.04	33.90	31.48	34.25	8,498	32.693	0.53%
2003-07-03	0	0.190	0.177	0.197	-	-	0	0	-	32.87	30.62	34.08	-	-	0	-	0.00%
2003-07-02	0	0.190	-	0.200	-	-	0	0	-	32.87	-	34.60	-	-	0	-	0.00%
2003-06-30	0	0.190	0.190	0.195	0.190	0.195	170,000	32,950	0.1938	32.87	32.87	33.73	32.87	33.73	983	33.527	1.06%
2003-06-27	0	0.188	0.180	0.197	-	-	0	0	-	32.52	31.14	34.08	-	-	0	-	0.00%
2003-06-26	0	0.188	0.179	0.194	0.180	0.188	130,000	23,640	0.1818	32.52	30.96	33.56	31.14	32.52	752	31.455	8.67%
2003-06-25	0	0.173	0.173	0.188	0.170	0.170	20,000	3,400	0.1700	29.92	29.92	32.52	29.41	29.41	116	29.406	-3.89%
2003-06-24	0	0.180	0.180	0.185	-	-	0	0	-	31.14	31.14	32.00	-	-	0	-	4.65%
2003-06-23	0	0.172	0.172	0.180	0.172	0.173	100,000	17,260	0.1726	29.75	29.75	31.14	29.75	29.92	578	29.855	-4.44%
2003-06-20	0	0.180	0.185	-	0.178	0.197	2,992,000	541,318	0.1809	31.14	32.00	-	30.79	34.08	17,297	31.295	-8.63%
2003-06-19	0	0.197	0.187	0.199	0.197	0.197	100,000	19,700	0.1970	34.08	32.35	34.42	34.08	34.08	578	34.076	4.23%
2003-06-18	0	0.194	0.190	0.194	0.189	0.202	2,364,000	463,736	0.1962	32.69	32.02	32.69	31.85	34.04	14,028	33.057	-2.02%
2003-06-17	0	0.198	0.198	0.200	0.194	0.210	2,638,000	526,314	0.1995	33.37	33.37	33.70	32.69	35.39	15,654	33.621	-5.71%
2003-06-16	0	0.210	0.208	0.210	0.205	0.212	1,758,000	369,696	0.2103	35.39	35.05	35.39	34.55	35.73	10,432	35.438	0.96%
2003-06-13	0	0.208	0.208	0.210	0.207	0.222	4,720,000	998,984	0.2116	35.05	35.05	35.39	34.88	37.41	28,009	35.666	-3.70%
2003-06-12	0	0.216	0.210	0.216	0.195	0.217	8,806,000	1,828,184	0.2076	36.40	35.39	36.40	32.86	36.57	52,256	34.985	11.34%
2003-06-11	0	0.194	0.192	0.200	0.180	0.200	3,044,000	586,602	0.1927	32.69	32.36	33.70	30.33	33.70	18,063	32.474	7.78%
2003-06-10	0	0.180	0.180	-	0.179	0.180	580,000	104,350	0.1799	30.33	30.33	-	30.16	30.33	3,442	30.319	-0.55%
2003-06-09	0	0.181	0.180	-	0.178	0.181	20,000	3,590	0.1795	30.50	30.33	-	30.00	30.50	119	30.249	0.00%
2003-06-06	0	0.181	0.181	0.190	-	-	0	0	-	30.50	30.50	32.02	-	-	0	-	0.56%
2003-06-05	0	0.180	0.180	0.188	0.180	0.180	30,000	5,400	0.1800	30.33	30.33	31.68	30.33	30.33	178	30.333	0.00%
2003-06-03	0	0.180	0.176	0.185	0.180	0.185	548,000	99,430	0.1814	30.33	29.66	31.18	30.33	31.18	3,252	30.576	-2.70%
2003-06-02	0	0.185	0.185	0.190	0.177	0.192	960,000	181,190	0.1887	31.18	31.18	32.02	29.83	32.36	5,697	31.806	-1.60%
2003-05-30	0	0.188	0.180	0.188	-	-	0	0	-	31.68	30.33	31.68	-	-	0	-	0.00%
2003-05-29	0	0.188	0.175	0.188	-	-	0	0	-	31.68	29.49	31.68	-	-	0	-	0.00%
2003-05-28	0	0.188	0.175	0.188	0.170	0.188	80,000	14,480	0.1810	31.68	29.49	31.68	28.65	31.68	475	30.502	0.00%
2003-05-27	0	0.188	0.179	0.188	0.188	0.190	220,000	41,636	0.1893	31.68	30.16	31.68	31.68	32.02	1,306	31.893	4.44%
2003-05-26	0	0.180	0.180	-	0.170	0.170	20,000	3,400	0.1700	30.33	30.33	-	28.65	28.65	119	28.648	0.00%
2003-05-23	0	0.180	0.168	0.188	-	-	0	0	-	30.33	28.31	31.68	-	-	0	-	0.00%
2003-05-22	0	0.180	0.175	0.182	-	-	0	0	-	30.33	29.49	30.67	-	-	0	-	0.00%
2003-05-21	0	0.180	0.178	0.185	0.180	0.185	250,000	45,250	0.1810	30.33	30.00	31.18	30.33	31.18	1,484	30.502	0.00%
2003-05-20	0	0.180	0.180	0.190	0.180	0.181	206,000	37,130	0.1802	30.33	30.33	32.02	30.33	30.50	1,222	30.374	0.00%
2003-05-19	0	0.180	0.180	0.190	0.166	0.176	250,000	43,050	0.1722	30.33	30.33	32.02	27.97	29.66	1,484	29.019	0.00%
2003-05-16	0	0.180	0.180	0.187	0.180	0.185	192,000	34,660	0.1805	30.33	30.33	31.51	30.33	31.18	1,139	30.421	0.00%
2003-05-15	0	0.180	0.175	0.190	0.180	0.182	504,000	90,728	0.1800	30.33	29.49	32.02	30.33	30.67	2,991	30.336	-5.26%
2003-05-14	0	0.190	0.182	0.191	0.190	0.190	350,000	66,500	0.1900	32.02	30.67	32.19	32.02	32.02	2,077	32.018	0.53%
2003-05-13	0	0.189	0.175	0.189	0.180	0.189	52,000	9,378	0.1803	31.85	29.49	31.85	30.33	31.85	309	30.391	3.85%
2003-05-12	0	0.182	0.165	0.184	-	-	0	0	-	30.67	27.81	31.01	-	-	0	-	0.00%
2003-05-09	0	0.182	0.168	0.190	0.150	0.182	732,000	120,812	0.1650	30.67	28.31	32.02	25.28	30.67	4,344	27.813	-4.21%
2003-05-07	0	0.190	0.160	0.190	-	-	0	0	-	32.02	26.96	32.02	-	-	0	-	0.00%
2003-05-06	0	0.190	0.160	0.190	-	-	0	0	-	32.02	26.96	32.02	-	-	0	-	0.00%
2003-05-05	0	0.190	0.170	0.190	-	-	0	0	-	32.02	28.65	32.02	-	-	0	-	0.00%
2003-05-02	0	0.190	-	0.190	0.200	0.200	1,100,000	182,800	0.1662	32.02	-	32.02	33.70	33.70	6,528	28.004	-5.47%
2003-04-30	0	0.201	0.169	0.201	0.160	0.204	3,022,000	541,780	0.1793	33.87	28.48	33.87	26.96	34.38	17,933	30.211	29.68%
2003-04-29	0	0.155	0.155	0.172	0.151	0.151	112,000	16,912	0.1510	26.12	26.12	28.98	25.45	25.45	665	25.446	-1.90%
2003-04-28	0	0.158	0.170	0.172	-	-	0	0	-	26.63	28.65	28.98	-	-	0	-	0.64%
2003-04-25	0	0.157	0.157	0.174	0.155	0.166	150,000	24,010	0.1601	26.46	26.46	29.32	26.12	27.97	890	26.974	-4.85%
2003-04-24	0	0.165	0.165	0.175	0.162	0.180	234,000	39,590	0.1692	27.81	27.81	29.49	27.30	30.33	1,389	28.511	-7.30%
2003-04-23	0	0.178	0.178	0.186	0.178	0.190	186,000	34,700	0.1866	30.00	30.00	31.34	30.00	32.02	1,104	31.438	-6.32%
2003-04-22	0	0.190	0.184	0.190	-	-	0	0	-	32.02	31.01	32.02	-	-	0	-	0.00%
2003-04-17	0	0.190	-	0.190	0.190	0.192	950,000	181,900	0.1915	32.02	-	32.02	32.02	32.36	5,637	32.267	-1.04%
2003-04-16	0	0.192	0.192	0.200	-	-	0	0	-	32.36	32.36	33.70	-	-	0	-	1.05%
2003-04-15	0	0.190	0.188	-	0.190	0.190	700,000	133,000	0.1900	32.02	31.68	-	32.02	32.02	4,154	32.018	0.53%
2003-04-14	0	0.189	0.189	-	-	-	0	0	-	31.85	31.85	-	-	-	0	-	0.53%
2003-04-11	0	0.188	0.188	0.198	0.184	0.184	20,000	3,680	0.1840	31.68	31.68	33.37	31.01	31.01	119	31.007	-1.57%
2003-04-10	0	0.191	0.191	0.197	0.185	0.198	122,000	23,280	0.1908	32.19	32.19	33.20	31.18	33.37	724	32.156	-0.52%
2003-04-09	0	0.192	0.192	0.210	0.192	0.198	130,000	25,080	0.1929	32.36	32.36	35.39	32.36	33.37	771	32.511	-4.95%
2003-04-08	0	0.202	0.202	0.205	0.200	0.209	228,000	46,400	0.2035	34.04	34.04	34.55	33.70	35.22	1,353	34.295	-1.46%
2003-04-07	0	0.205	0.202	0.205	0.205	0.209	578,000	119,554	0.2068	34.55	34.04	34.55	34.55	35.22	3,430	34.856	-1.91%
2003-04-04	0	0.209	0.205	0.210	0.209	0.209	190,000	39,710	0.2090	35.22	34.55	35.39	35.22	35.22	1,127	35.220	0.48%
2003-04-03	0	0.208	0.204	0.210	0.205	0.210	628,000	130,870	0.2084	35.05	34.38	35.39	34.55	35.39	3,727	35.118	4.52%
2003-04-02	0	0.199	0.199	0.209	0.190	0.190	160,000	30,400	0.1900	33.53	33.53	35.22	32.02	32.02	949	32.018	4.74%
2003-04-01	0	0.190	0.185	-	0.190	0.190	50,000	9,500	0.1900	32.02	31.18	-	32.02	32.02	297	32.018	0.00%
2003-03-31	0	0.190	0.190	-	0.190	0.191	270,000	51,350	0.1902	32.02	32.02	-	32.02	32.19	1,602	32.049	-0.52%
2003-03-28	0	0.191	0.191	-	-	-	0	0	-	32.19	32.19	-	-	-	0	-	0.00%
2003-03-27	0	0.191	0.191	-	0.188	0.190	110,000	20,780	0.1889	32.19	32.19	-	31.68	32.02	653	31.834	3.24%
2003-03-26	0	0.185	0.185	-	-	-	0	0	-	31.18	31.18	-	-	-	0	-	3.35%
2003-03-25	0	0.179	0.179	0.210	0.179	0.194	110,000	20,380	0.1853	30.16	30.16	35.39	30.16	32.69	653	31.222	-10.95%
2003-03-24	0	0.201	-	0.210	-	-	0	0	-	33.87	-	35.39	-	-	0	-	0.00%
2003-03-21	0	0.201	0.201	0.210	0.190	0.210	160,000	32,020	0.2001	33.87	33.87	35.39	32.02	35.39	949	33.724	-2.43%
2003-03-20	0	0.206	0.206	0.211	0.206	0.220	1,602,000	338,198	0.2111	34.71	34.71	35.56	34.71	37.07	9,506	35.576	-1.44%
2003-03-19	0	0.209	0.205	0.209	0.209	0.220	482,000	101,958	0.2115	35.22	34.55	35.22	35.22	37.07	2,860	35.647	0.48%
2003-03-18	0	0.208	0.205	0.209	0.208	0.235	712,000	156,070	0.2192	35.05	34.55	35.22	35.05	39.60	4,225	36.939	-5.45%
2003-03-17	0	0.220	-	0.220	-	-	0	0	-	37.07	-	37.07	-	-	0	-	-2.22%
2003-03-14	0	0.225	0.202	0.225	0.216	0.226	180,000	39,640	0.2202	37.92	34.04	37.92	36.40	38.08	1,068	37.111	7.14%
2003-03-13	0	0.210	-	0.210	0.210	0.210	100,000	21,000	0.2100	35.39	-	35.39	35.39	35.39	593	35.389	0.00%
2003-03-12	0	0.210	0.205	0.210	0.196	0.210	1,050,000	215,400	0.2051	35.39	34.55	35.39	33.03	35.39	6,231	34.570	10.53%
2003-03-11	0	0.190	0.188	0.190	0.188	0.196	1,150,000	217,000	0.1887	32.02	31.68	32.02	31.68	33.03	6,824	31.798	-6.86%
2003-03-10	0	0.204	0.192	0.204	0.204	0.210	102,000	20,820	0.2041	34.38	32.36	34.38	34.38	35.39	605	34.397	-0.97%
2003-03-07	0	0.206	0.206	-	0.206	0.210	170,000	35,300	0.2076	34.71	34.71	-	34.71	35.39	1,009	34.992	-5.07%
2003-03-06	0	0.217	0.217	0.230	0.212	0.246	1,360,000	311,982	0.2294	36.57	36.57	38.76	35.73	41.46	8,070	38.658	-6.06%
2003-03-05	0	0.231	0.229	0.233	0.228	0.235	1,408,000	324,854	0.2307	38.93	38.59	39.26	38.42	39.60	8,355	38.880	-1.70%
2003-03-04	0	0.235	0.235	0.240	0.230	0.255	628,000	153,140	0.2439	39.60	39.60	40.44	38.76	42.97	3,727	41.093	-4.08%
2003-03-03	0	0.245	0.245	0.270	0.232	0.250	2,512,000	594,724	0.2368	41.29	41.29	45.50	39.10	42.13	14,907	39.897	2.08%
2003-02-28	0	0.240	0.225	0.244	0.231	0.250	2,380,000	572,050	0.2404	40.44	37.92	41.12	38.93	42.13	14,123	40.504	7.62%
2003-02-27	0	0.223	0.223	0.225	0.223	0.232	1,110,000	251,660	0.2267	37.58	37.58	37.92	37.58	39.10	6,587	38.206	0.45%
2003-02-26	0	0.222	0.220	-	0.222	0.222	100,000	22,200	0.2220	37.41	37.07	-	37.41	37.41	593	37.411	0.00%
2003-02-25	0	0.222	0.215	0.250	0.222	0.230	100,000	22,520	0.2252	37.41	36.23	42.13	37.41	38.76	593	37.950	-11.20%
2003-02-24	0	0.250	-	0.260	0.250	0.250	200,000	50,000	0.2500	42.13	-	43.81	42.13	42.13	1,187	42.129	0.40%
2003-02-21	0	0.249	-	0.250	-	-	0	0	-	41.96	-	42.13	-	-	0	-	0.00%
2003-02-20	0	0.249	-	0.250	-	-	0	0	-	41.96	-	42.13	-	-	0	-	0.00%
2003-02-19	0	0.249	-	0.249	0.233	0.260	688,000	166,494	0.2420	41.96	-	41.96	39.26	43.81	4,083	40.781	8.26%
2003-02-18	0	0.230	0.223	0.230	0.181	0.235	602,000	121,496	0.2018	38.76	37.58	38.76	30.50	39.60	3,572	34.010	21.05%
2003-02-17	0	0.190	0.168	0.190	-	-	0	0	-	32.02	28.31	32.02	-	-	0	-	0.00%
2003-02-14	0	0.190	0.161	0.190	-	-	0	0	-	32.02	27.13	32.02	-	-	0	-	0.00%
2003-02-13	0	0.190	-	0.190	-	-	0	0	-	32.02	-	32.02	-	-	0	-	0.00%
2003-02-12	0	0.190	-	-	0.185	0.190	60,000	11,350	0.1892	32.02	-	-	31.18	32.02	356	31.878	6.74%
2003-02-11	0	0.178	0.158	0.180	0.172	0.178	100,000	17,620	0.1762	30.00	26.63	30.33	28.98	30.00	593	29.693	14.10%
2003-02-10	0	0.156	0.156	-	0.155	0.155	110,000	17,050	0.1550	26.29	26.29	-	26.12	26.12	653	26.120	0.65%
2003-02-07	0	0.155	0.155	-	0.155	0.155	30,000	4,650	0.1550	26.12	26.12	-	26.12	26.12	178	26.120	-7.74%
2003-02-06	0	0.168	0.142	-	-	-	0	0	-	28.31	23.93	-	-	-	0	-	0.00%
2003-02-05	0	0.168	0.158	-	-	-	0	0	-	28.31	26.63	-	-	-	0	-	0.00%
2003-02-04	0	0.168	0.158	-	0.168	0.168	70,000	11,760	0.1680	28.31	26.63	-	28.31	28.31	415	28.311	0.00%
2003-01-30	0	0.168	0.155	-	-	-	0	0	-	28.31	26.12	-	-	-	0	-	0.00%
2003-01-29	0	0.168	0.142	-	-	-	0	0	-	28.31	23.93	-	-	-	0	-	0.00%
2003-01-28	0	0.168	0.144	0.176	-	-	16,192,000	2,720,256	0.1680	28.31	24.27	29.66	-	-	96,085	28.311	0.00%
2003-01-27	0	0.168	-	0.176	-	-	0	0	-	28.31	-	29.66	-	-	0	-	0.00%
2003-01-24	0	0.168	0.166	0.176	0.160	0.168	220,000	36,160	0.1644	28.31	27.97	29.66	26.96	28.31	1,306	27.698	4.35%
2003-01-23	0	0.161	0.156	-	0.145	0.161	120,000	17,940	0.1495	27.13	26.29	-	24.43	27.13	712	25.193	0.00%
2003-01-22	0	0.161	-	-	-	-	0	0	-	27.13	-	-	-	-	0	-	0.00%
2003-01-21	0	0.161	0.155	-	-	-	250,000	38,000	0.1520	27.13	26.12	-	-	-	1,484	25.615	0.00%
2003-01-20	0	0.161	-	-	-	-	0	0	-	27.13	-	-	-	-	0	-	0.00%
2003-01-17	0	0.161	0.156	-	-	-	0	0	-	27.13	26.29	-	-	-	0	-	0.00%
2003-01-16	0	0.161	0.156	0.163	0.161	0.161	20,000	3,220	0.1610	27.13	26.29	27.47	27.13	27.13	119	27.131	-1.23%
2003-01-15	0	0.163	0.163	-	0.163	0.169	50,000	8,330	0.1666	27.47	27.47	-	27.47	28.48	297	28.075	1.88%
2003-01-14	0	0.160	0.160	-	0.160	0.160	60,000	9,600	0.1600	26.96	26.96	-	26.96	26.96	356	26.963	-1.23%
2003-01-13	0	0.162	0.162	-	0.155	0.157	106,000	16,514	0.1558	27.30	27.30	-	26.12	26.46	629	26.254	-1.82%
2003-01-10	0	0.165	0.157	0.170	0.165	0.165	40,000	6,600	0.1650	27.81	26.46	28.65	27.81	27.81	237	27.805	-2.94%
2003-01-09	0	0.170	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2003-01-08	0	0.170	-	0.170	-	-	0	0	-	28.65	-	28.65	-	-	0	-	0.00%
2003-01-07	0	0.170	-	0.170	-	-	0	0	-	28.65	-	28.65	-	-	0	-	0.00%
2003-01-06	0	0.170	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2003-01-03	0	0.170	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2003-01-02	0	0.170	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2002-12-31	0	0.170	0.132	0.170	0.170	0.170	2,000	340	0.1700	28.65	22.24	28.65	28.65	28.65	12	28.648	20.57%
2002-12-30	0	0.141	0.141	-	0.140	0.140	10,000	1,400	0.1400	23.76	23.76	-	23.59	23.59	59	23.592	-4.73%
2002-12-27	0	0.148	0.148	-	0.147	0.147	10,000	1,470	0.1470	24.94	24.94	-	24.77	24.77	59	24.772	-4.52%
2002-12-24	0	0.155	0.147	-	-	-	0	0	-	26.12	24.77	-	-	-	0	-	0.00%
2002-12-23	0	0.155	0.147	-	-	-	0	0	-	26.12	24.77	-	-	-	0	-	0.00%
2002-12-20	0	0.155	0.155	-	0.155	0.165	10,000	1,610	0.1610	26.12	26.12	-	26.12	27.81	59	27.131	-3.12%
2002-12-19	0	0.160	0.152	-	-	-	0	0	-	26.96	25.61	-	-	-	0	-	0.00%
2002-12-18	0	0.160	0.152	-	-	-	0	0	-	26.96	25.61	-	-	-	0	-	0.00%
2002-12-17	0	0.160	0.150	0.170	0.160	0.160	8,000	1,280	0.1600	26.96	25.28	28.65	26.96	26.96	47	26.963	1.27%
2002-12-16	0	0.158	0.151	0.160	-	-	0	0	-	26.63	25.45	26.96	-	-	0	-	0.00%
2002-12-13	0	0.158	0.155	-	-	-	0	0	-	26.63	26.12	-	-	-	0	-	0.00%
2002-12-12	0	0.158	0.155	-	-	-	0	0	-	26.63	26.12	-	-	-	0	-	0.00%
2002-12-11	0	0.158	0.154	0.166	-	-	0	0	-	26.63	25.95	27.97	-	-	0	-	0.00%
2002-12-10	0	0.158	0.156	-	0.158	0.158	100,000	15,800	0.1580	26.63	26.29	-	26.63	26.63	593	26.626	-3.07%
2002-12-09	0	0.163	0.157	-	0.163	0.163	20,000	3,260	0.1630	27.47	26.46	-	27.47	27.47	119	27.468	-1.21%
2002-12-06	0	0.165	0.164	-	-	-	0	0	-	27.81	27.64	-	-	-	0	-	0.00%
2002-12-05	0	0.165	0.165	0.180	0.163	0.163	100,000	16,300	0.1630	27.81	27.81	30.33	27.47	27.47	593	27.468	1.23%
2002-12-04	0	0.163	0.163	-	0.162	0.162	30,000	4,860	0.1620	27.47	27.47	-	27.30	27.30	178	27.300	-7.39%
2002-12-03	0	0.176	0.162	-	-	-	0	0	-	29.66	27.30	-	-	-	0	-	0.00%
2002-12-02	0	0.176	0.162	-	-	-	0	0	-	29.66	27.30	-	-	-	0	-	0.00%
2002-11-29	0	0.176	0.162	-	-	-	0	0	-	29.66	27.30	-	-	-	0	-	0.00%
2002-11-28	0	0.176	-	-	-	-	0	0	-	29.66	-	-	-	-	0	-	0.00%
2002-11-27	0	0.176	0.160	-	0.160	0.176	36,000	6,080	0.1689	29.66	26.96	-	26.96	29.66	214	28.461	8.64%
2002-11-26	0	0.162	0.162	-	-	-	0	0	-	27.30	27.30	-	-	-	0	-	0.62%
2002-11-25	0	0.161	0.161	-	0.161	0.161	20,000	3,220	0.1610	27.13	27.13	-	27.13	27.13	119	27.131	-1.23%
2002-11-22	0	0.163	0.163	-	0.163	0.163	26,000	4,238	0.1630	27.47	27.47	-	27.47	27.47	154	27.468	0.00%
2002-11-21	0	0.163	0.163	0.174	0.163	0.166	274,000	44,926	0.1640	27.47	27.47	29.32	27.47	27.97	1,626	27.631	0.00%
2002-11-20	0	0.163	0.163	-	0.163	0.163	30,000	4,890	0.1630	27.47	27.47	-	27.47	27.47	178	27.468	0.00%
2002-11-19	0	0.163	0.163	-	0.158	0.158	38,000	6,004	0.1580	27.47	27.47	-	26.63	26.63	225	26.626	0.62%
2002-11-18	0	0.162	0.162	-	0.160	0.160	30,000	4,800	0.1600	27.30	27.30	-	26.96	26.96	178	26.963	-1.22%
2002-11-15	0	0.164	0.164	-	0.158	0.164	80,000	12,900	0.1613	27.64	27.64	-	26.63	27.64	475	27.173	-1.20%
2002-11-14	0	0.166	0.166	-	0.166	0.166	30,000	4,980	0.1660	27.97	27.97	-	27.97	27.97	178	27.974	-4.60%
2002-11-13	0	0.174	-	0.174	-	-	0	0	-	29.32	-	29.32	-	-	0	-	0.00%
2002-11-12	0	0.174	-	0.175	-	-	0	0	-	29.32	-	29.49	-	-	0	-	0.00%
2002-11-11	0	0.174	-	0.174	-	-	0	0	-	29.32	-	29.32	-	-	0	-	0.00%
2002-11-08	0	0.174	-	0.174	-	-	0	0	-	29.32	-	29.32	-	-	0	-	0.00%
2002-11-07	0	0.174	-	0.174	-	-	0	0	-	29.32	-	29.32	-	-	0	-	0.00%
2002-11-06	0	0.174	-	0.174	-	-	0	0	-	29.32	-	29.32	-	-	0	-	-0.57%
2002-11-05	0	0.175	0.159	0.175	0.167	0.175	42,000	7,030	0.1674	29.49	26.79	29.49	28.14	29.49	249	28.207	-2.23%
2002-11-04	0	0.179	-	0.179	-	-	0	0	-	30.16	-	30.16	-	-	0	-	-0.56%
2002-11-01	0	0.180	-	0.180	-	-	0	0	-	30.33	-	30.33	-	-	0	-	-2.70%
2002-10-31	0	0.185	0.179	0.185	-	-	0	0	-	31.18	30.16	31.18	-	-	0	-	-2.63%
2002-10-30	0	0.190	-	0.190	-	-	0	0	-	32.02	-	32.02	-	-	0	-	0.00%
2002-10-29	0	0.190	-	0.190	-	-	0	0	-	32.02	-	32.02	-	-	0	-	0.00%
2002-10-28	0	0.190	0.190	0.212	-	-	0	0	-	32.02	32.02	35.73	-	-	0	-	5.56%
2002-10-25	0	0.180	0.180	0.212	-	-	0	0	-	30.33	30.33	35.73	-	-	0	-	4.65%
2002-10-24	0	0.172	0.165	-	-	-	0	0	-	28.98	27.81	-	-	-	0	-	0.00%
2002-10-23	0	0.172	0.172	-	0.163	0.163	20,000	3,260	0.1630	28.98	28.98	-	27.47	27.47	119	27.468	4.24%
2002-10-22	0	0.165	0.163	-	-	-	0	0	-	27.81	27.47	-	-	-	0	-	0.00%
2002-10-21	0	0.165	0.165	-	0.164	0.164	12,000	1,968	0.1640	27.81	27.81	-	27.64	27.64	71	27.637	-2.94%
2002-10-18	0	0.170	0.170	0.204	0.164	0.164	60,000	9,840	0.1640	28.65	28.65	34.38	27.64	27.64	356	27.637	0.00%
2002-10-17	0	0.170	0.164	0.200	-	-	0	0	-	28.65	27.64	33.70	-	-	0	-	0.00%
2002-10-16	0	0.170	0.170	0.200	0.166	0.166	20,000	3,320	0.1660	28.65	28.65	33.70	27.97	27.97	119	27.974	0.00%
2002-10-15	0	0.170	0.170	0.202	0.163	0.163	100,000	16,300	0.1630	28.65	28.65	34.04	27.47	27.47	593	27.468	6.25%
2002-10-11	0	0.160	-	-	-	-	0	0	-	26.96	-	-	-	-	0	-	0.00%
2002-10-10	0	0.160	-	-	-	-	0	0	-	26.96	-	-	-	-	0	-	0.00%
2002-10-09	0	0.160	-	0.160	-	-	0	0	-	26.96	-	26.96	-	-	0	-	0.00%
2002-10-08	0	0.160	-	-	-	-	0	0	-	26.96	-	-	-	-	0	-	0.00%
2002-10-07	0	0.160	-	0.160	-	-	0	0	-	26.96	-	26.96	-	-	0	-	0.00%
2002-10-04	0	0.160	-	-	0.160	0.160	60,000	9,600	0.1600	26.96	-	-	26.96	26.96	356	26.963	0.00%
2002-10-03	0	0.160	-	0.160	-	-	0	0	-	26.96	-	26.96	-	-	0	-	0.00%
2002-10-02	0	0.160	0.144	0.160	-	-	0	0	-	26.96	24.27	26.96	-	-	0	-	0.00%
2002-09-30	0	0.160	-	-	-	-	0	0	-	26.96	-	-	-	-	0	-	0.00%
2002-09-27	0	0.160	0.144	-	-	-	0	0	-	26.96	24.27	-	-	-	0	-	0.00%
2002-09-26	0	0.160	0.170	-	-	-	0	0	-	26.96	28.65	-	-	-	0	-	6.67%
2002-09-25	0	0.150	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.00%
2002-09-24	0	0.150	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.00%
2002-09-23	0	0.150	0.150	0.180	0.150	0.150	6,000	900	0.1500	25.28	25.28	30.33	25.28	25.28	36	25.278	-16.67%
2002-09-20	0	0.180	-	0.180	-	-	0	0	-	30.33	-	30.33	-	-	0	-	0.00%
2002-09-19	0	0.180	-	0.180	-	-	0	0	-	30.33	-	30.33	-	-	0	-	0.00%
2002-09-18	0	0.180	-	0.180	-	-	0	0	-	30.33	-	30.33	-	-	0	-	0.00%
2002-09-17	0	0.180	-	0.180	-	-	0	0	-	30.33	-	30.33	-	-	0	-	0.00%
2002-09-16	0	0.180	-	0.180	-	-	0	0	-	30.33	-	30.33	-	-	0	-	-5.26%
2002-09-13	0	0.190	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	0.00%
2002-09-12	0	0.190	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	0.00%
2002-09-11	0	0.190	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	0.00%
2002-09-10	0	0.190	-	0.198	-	-	0	0	-	32.02	-	33.37	-	-	0	-	0.00%
2002-09-09	0	0.190	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	0.00%
2002-09-06	0	0.190	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	0.00%
2002-09-05	0	0.190	-	0.200	-	-	0	0	-	32.02	-	33.70	-	-	0	-	0.00%
2002-09-04	0	0.190	0.190	-	0.187	0.187	10,000	1,870	0.1870	32.02	32.02	-	31.51	31.51	59	31.513	2.70%
2002-09-03	0	0.185	-	-	-	-	0	0	-	31.18	-	-	-	-	0	-	0.00%
2002-09-02	0	0.185	-	-	-	-	0	0	-	31.18	-	-	-	-	0	-	0.00%
2002-08-30	0	0.185	-	-	-	-	0	0	-	31.18	-	-	-	-	0	-	0.00%
2002-08-29	0	0.185	-	-	-	-	0	0	-	31.18	-	-	-	-	0	-	0.00%
2002-08-28	0	0.185	-	-	-	-	0	0	-	31.18	-	-	-	-	0	-	0.00%
2002-08-27	0	0.185	0.185	0.199	0.179	0.195	132,000	25,468	0.1929	31.18	31.18	33.53	30.16	32.86	783	32.514	-7.50%
2002-08-26	0	0.200	0.195	0.210	0.200	0.200	150,000	30,000	0.2000	33.70	32.86	35.39	33.70	33.70	890	33.703	-6.54%
2002-08-23	0	0.214	0.209	0.220	0.214	0.220	100,000	21,700	0.2170	36.06	35.22	37.07	36.06	37.07	593	36.568	-6.96%
2002-08-22	0	0.230	-	0.230	0.238	0.239	100,000	23,850	0.2385	38.76	-	38.76	40.11	40.28	593	40.191	3.60%
2002-08-21	0	0.222	0.216	0.222	0.222	0.222	50,000	11,100	0.2220	37.41	36.40	37.41	37.41	37.41	297	37.411	-3.48%
2002-08-20	0	0.230	-	0.230	0.230	0.246	100,000	23,800	0.2380	38.76	-	38.76	38.76	41.46	593	40.107	-3.77%
2002-08-19	0	0.239	0.217	0.240	0.173	0.239	480,000	101,990	0.2125	40.28	36.57	40.44	29.15	40.28	2,848	35.806	36.57%
2002-08-16	0	0.175	0.175	-	0.175	0.175	80,000	14,000	0.1750	29.49	29.49	-	29.49	29.49	475	29.490	-2.78%
2002-08-15	0	0.180	-	0.180	0.170	0.180	732,000	128,220	0.1752	30.33	-	30.33	28.65	30.33	4,344	29.518	-2.70%
2002-08-14	0	0.185	0.185	-	0.175	0.175	422,000	73,850	0.1750	31.18	31.18	-	29.49	29.49	2,504	29.490	8.82%
2002-08-13	0	0.170	-	0.175	-	-	0	0	-	28.65	-	29.49	-	-	0	-	0.00%
2002-08-12	0	0.170	-	0.170	-	-	0	0	-	28.65	-	28.65	-	-	0	-	-1.73%
2002-08-09	0	0.173	-	0.173	-	-	0	0	-	29.15	-	29.15	-	-	0	-	0.00%
2002-08-08	0	0.173	-	0.175	-	-	0	0	-	29.15	-	29.49	-	-	0	-	0.00%
2002-08-07	0	0.173	0.165	0.175	-	-	0	0	-	29.15	27.81	29.49	-	-	0	-	0.00%
2002-08-06	0	0.173	-	0.175	-	-	0	0	-	29.15	-	29.49	-	-	0	-	0.00%
2002-08-05	0	0.173	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	0.00%
2002-08-02	0	0.173	0.173	0.190	0.172	0.188	340,000	60,020	0.1765	29.15	29.15	32.02	28.98	31.68	2,018	29.748	-8.95%
2002-08-01	0	0.190	0.190	0.196	0.190	0.200	380,000	73,500	0.1934	32.02	32.02	33.03	32.02	33.70	2,255	32.595	-8.65%
2002-07-31	0	0.208	-	0.208	0.208	0.208	94,000	19,552	0.2080	35.05	-	35.05	35.05	35.05	558	35.052	4.00%
2002-07-30	0	0.200	-	0.200	-	-	0	0	-	33.70	-	33.70	-	-	0	-	0.00%
2002-07-29	0	0.200	-	0.200	-	-	0	0	-	33.70	-	33.70	-	-	0	-	0.00%
2002-07-26	0	0.200	-	0.210	0.200	0.210	288,000	59,920	0.2081	33.70	-	35.39	33.70	35.39	1,709	35.061	-6.98%
2002-07-25	0	0.215	-	-	-	-	0	0	-	36.23	-	-	-	-	0	-	0.00%
2002-07-24	0	0.215	-	-	-	-	0	0	-	36.23	-	-	-	-	0	-	0.00%
2002-07-23	0	0.215	0.213	0.215	-	-	0	0	-	36.23	35.89	36.23	-	-	0	-	0.00%
2002-07-22	0	0.215	-	-	-	-	0	0	-	36.23	-	-	-	-	0	-	0.00%
2002-07-19	0	0.215	0.213	-	0.210	0.215	88,000	18,694	0.2124	36.23	35.89	-	35.39	36.23	522	35.798	0.94%
2002-07-18	0	0.213	0.213	-	-	-	0	0	-	35.89	35.89	-	-	-	0	-	1.43%
2002-07-17	0	0.210	-	-	0.210	0.210	30,000	6,300	0.2100	35.39	-	-	35.39	35.39	178	35.389	0.00%
2002-07-16	0	0.210	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
2002-07-15	0	0.210	0.202	-	-	-	0	0	-	35.39	34.04	-	-	-	0	-	0.00%
2002-07-12	0	0.210	0.202	-	0.210	0.210	80,000	16,800	0.2100	35.39	34.04	-	35.39	35.39	475	35.389	-0.47%
2002-07-11	0	0.211	0.202	-	-	-	0	0	-	35.56	34.04	-	-	-	0	-	0.00%
2002-07-10	0	0.211	0.211	-	0.210	0.210	60,000	12,600	0.2100	35.56	35.56	-	35.39	35.39	356	35.389	-1.40%
2002-07-09	0	0.214	0.214	-	0.214	0.220	80,000	17,480	0.2185	36.06	36.06	-	36.06	37.07	475	36.821	1.90%
2002-07-08	0	0.210	0.210	-	0.206	0.206	100,000	20,600	0.2060	35.39	35.39	-	34.71	34.71	593	34.714	-1.87%
2002-07-05	0	0.214	0.214	-	0.214	0.217	92,000	19,710	0.2142	36.06	36.06	-	36.06	36.57	546	36.103	-1.83%
2002-07-04	0	0.218	0.218	0.225	0.200	0.210	290,000	58,920	0.2032	36.74	36.74	37.92	33.70	35.39	1,721	34.238	-0.91%
2002-07-03	0	0.220	-	-	-	-	0	0	-	37.07	-	-	-	-	0	-	0.00%
2002-07-02	0	0.220	-	-	-	-	0	0	-	37.07	-	-	-	-	0	-	0.00%
2002-06-28	0	0.220	-	-	-	-	0	0	-	37.07	-	-	-	-	0	-	0.00%
2002-06-27	0	0.220	-	-	-	-	0	0	-	37.07	-	-	-	-	0	-	0.00%
2002-06-26	0	0.220	-	0.220	-	-	0	0	-	37.07	-	37.07	-	-	0	-	-4.35%
2002-06-25	0	0.230	-	-	-	-	0	0	-	38.76	-	-	-	-	0	-	0.00%
2002-06-24	0	0.230	-	-	-	-	0	0	-	38.76	-	-	-	-	0	-	0.00%
2002-06-21	0	0.230	-	0.230	-	-	0	0	-	38.76	-	38.76	-	-	0	-	0.00%
2002-06-20	0	0.230	-	-	-	-	0	0	-	38.76	-	-	-	-	0	-	0.00%
2002-06-19	0	0.230	-	-	-	-	0	0	-	38.76	-	-	-	-	0	-	0.00%
2002-06-18	0	0.230	-	-	0.230	0.240	90,000	21,200	0.2356	38.76	-	-	38.76	40.44	534	39.695	-5.74%
2002-06-17	0	0.244	0.244	0.260	0.244	0.244	10,000	2,440	0.2440	41.12	41.12	43.81	41.12	41.12	59	41.118	-6.15%
2002-06-14	0	0.260	0.250	0.260	0.260	0.260	100,000	26,000	0.2600	43.81	42.13	43.81	43.81	43.81	593	43.814	0.00%
2002-06-13	0	0.260	0.260	0.290	0.250	0.260	74,000	19,000	0.2568	43.81	43.81	48.87	42.13	43.81	439	43.268	4.00%
2002-06-12	0	0.250	0.242	0.290	0.250	0.265	80,000	20,450	0.2556	42.13	40.78	48.87	42.13	44.66	475	43.077	0.00%
2002-06-11	0	0.250	0.242	0.290	-	-	0	0	-	42.13	40.78	48.87	-	-	0	-	0.00%
2002-06-10	0	0.250	0.237	0.265	0.250	0.250	60,000	15,000	0.2500	42.13	39.94	44.66	42.13	42.13	356	42.129	2.04%
2002-06-07	0	0.245	0.245	0.260	0.245	0.245	64,000	15,680	0.2450	41.29	41.29	43.81	41.29	41.29	380	41.287	-2.00%
2002-06-06	0	0.250	0.250	0.260	0.250	0.260	198,000	50,500	0.2551	42.13	42.13	43.81	42.13	43.81	1,175	42.980	-1.96%
2002-06-05	0	0.255	-	0.295	-	-	0	0	-	42.97	-	49.71	-	-	0	-	0.00%
2002-06-04	0	0.255	0.250	0.265	-	-	0	0	-	42.97	42.13	44.66	-	-	0	-	0.00%
2002-06-03	0	0.255	-	0.275	-	-	0	0	-	42.97	-	46.34	-	-	0	-	0.00%
2002-05-31	0	0.255	0.255	0.275	0.250	0.255	90,000	22,700	0.2522	42.97	42.97	46.34	42.13	42.97	534	42.504	0.00%
2002-05-30	0	0.255	0.247	0.295	-	-	0	0	-	42.97	41.62	49.71	-	-	0	-	0.00%
2002-05-29	0	0.255	0.255	0.275	-	-	0	0	-	42.97	42.97	46.34	-	-	0	-	2.00%
2002-05-28	0	0.250	0.250	0.285	0.250	0.250	80,000	20,000	0.2500	42.13	42.13	48.03	42.13	42.13	475	42.129	0.40%
2002-05-27	0	0.249	0.249	0.260	0.245	0.245	20,000	4,900	0.2450	41.96	41.96	43.81	41.29	41.29	119	41.287	-4.23%
2002-05-24	0	0.260	0.250	0.260	0.260	0.260	70,000	18,200	0.2600	43.81	42.13	43.81	43.81	43.81	415	43.814	0.00%
2002-05-23	0	0.260	0.260	0.270	0.260	0.260	120,000	31,200	0.2600	43.81	43.81	45.50	43.81	43.81	712	43.814	4.00%
2002-05-22	0	0.250	0.250	0.260	0.250	0.250	30,000	7,500	0.2500	42.13	42.13	43.81	42.13	42.13	178	42.129	-3.85%
2002-05-21	0	0.260	0.260	0.270	0.255	0.260	282,000	73,170	0.2595	43.81	43.81	45.50	42.97	43.81	1,673	43.725	-3.70%
2002-05-17	0	0.270	0.270	0.280	0.250	0.275	620,000	166,300	0.2682	45.50	45.50	47.18	42.13	46.34	3,679	45.201	8.00%
2002-05-16	0	0.250	0.250	0.270	0.248	0.255	384,000	95,980	0.2499	42.13	42.13	45.50	41.79	42.97	2,279	42.120	0.00%
2002-05-15	0	0.250	0.250	0.260	0.242	0.255	10,492,000	2,623,014	0.2500	42.13	42.13	43.81	40.78	42.97	62,261	42.129	-3.85%
2002-05-14	0	0.260	0.250	0.300	-	-	0	0	-	43.81	42.13	50.56	-	-	0	-	0.00%
2002-05-13	0	0.260	0.260	0.300	0.260	0.260	20,000	5,200	0.2600	43.81	43.81	50.56	43.81	43.81	119	43.814	-13.33%
2002-05-10	0	0.300	0.260	0.300	-	-	0	0	-	50.56	43.81	50.56	-	-	0	-	0.00%
2002-05-09	0	0.300	0.260	0.300	-	-	0	0	-	50.56	43.81	50.56	-	-	0	-	0.00%
2002-05-08	0	0.300	0.260	0.300	0.260	0.300	132,000	37,920	0.2873	50.56	43.81	50.56	43.81	50.56	783	48.410	0.00%
2002-05-07	0	0.300	0.250	0.300	0.250	0.300	40,000	11,000	0.2750	50.56	42.13	50.56	42.13	50.56	237	46.342	9.09%
2002-05-06	0	0.275	0.250	0.300	-	-	0	0	-	46.34	42.13	50.56	-	-	0	-	0.00%
2002-05-03	0	0.275	0.260	0.300	-	-	0	0	-	46.34	43.81	50.56	-	-	0	-	0.00%
2002-05-02	0	0.275	0.275	0.285	0.275	0.275	282,000	77,550	0.2750	46.34	46.34	48.03	46.34	46.34	1,673	46.342	-1.79%
2002-04-30	0	0.280	0.275	0.300	0.275	0.280	120,000	33,200	0.2767	47.18	46.34	50.56	46.34	47.18	712	46.623	0.00%
2002-04-29	0	0.280	0.280	0.300	0.275	0.280	20,000	5,550	0.2775	47.18	47.18	50.56	46.34	47.18	119	46.763	-3.45%
2002-04-26	0	0.290	0.285	0.315	0.280	0.300	172,000	50,060	0.2910	48.87	48.03	53.08	47.18	50.56	1,021	49.046	-6.45%
2002-04-25	0	0.310	0.275	0.320	0.275	0.315	162,000	49,760	0.3072	52.24	46.34	53.93	46.34	53.08	961	51.762	14.81%
2002-04-24	0	0.270	0.270	0.300	0.270	0.270	100,000	27,000	0.2700	45.50	45.50	50.56	45.50	45.50	593	45.500	-6.90%
2002-04-23	0	0.290	0.290	0.310	0.270	0.310	250,000	75,500	0.3020	48.87	48.87	52.24	45.50	52.24	1,484	50.892	-3.33%
2002-04-22	0	0.300	0.270	0.300	0.300	0.300	50,000	15,000	0.3000	50.56	45.50	50.56	50.56	50.56	297	50.555	11.11%
2002-04-19	0	0.270	0.270	0.295	0.260	0.270	40,000	10,700	0.2675	45.50	45.50	49.71	43.81	45.50	237	45.078	-1.82%
2002-04-18	0	0.275	0.260	0.280	-	-	0	0	-	46.34	43.81	47.18	-	-	0	-	0.00%
2002-04-17	0	0.275	0.260	0.295	-	-	0	0	-	46.34	43.81	49.71	-	-	0	-	0.00%
2002-04-16	0	0.275	0.255	0.300	0.275	0.275	50,000	13,750	0.2750	46.34	42.97	50.56	46.34	46.34	297	46.342	-1.79%
2002-04-15	0	0.280	0.270	0.295	0.280	0.300	70,000	19,880	0.2840	47.18	45.50	49.71	47.18	50.56	415	47.859	12.00%
2002-04-12	0	0.250	0.250	0.300	0.250	0.270	100,000	25,400	0.2540	42.13	42.13	50.56	42.13	45.50	593	42.803	-5.66%
2002-04-11	0	0.265	0.265	0.300	0.250	0.250	10,000	2,500	0.2500	44.66	44.66	50.56	42.13	42.13	59	42.129	1.92%
2002-04-10	0	0.260	0.260	0.310	0.260	0.260	40,000	10,400	0.2600	43.81	43.81	52.24	43.81	43.81	237	43.814	-7.14%
2002-04-09	0	0.280	0.260	0.310	-	-	0	0	-	47.18	43.81	52.24	-	-	0	-	0.00%
2002-04-08	0	0.280	0.260	0.300	-	-	0	0	-	47.18	43.81	50.56	-	-	0	-	0.00%
2002-04-04	0	0.280	0.260	0.310	-	-	0	0	-	47.18	43.81	52.24	-	-	0	-	0.00%
2002-04-03	0	0.280	0.260	0.310	-	-	0	0	-	47.18	43.81	52.24	-	-	0	-	0.00%
2002-04-02	0	0.280	0.260	0.320	-	-	0	0	-	47.18	43.81	53.93	-	-	0	-	0.00%
2002-03-28	0	0.280	0.280	0.300	-	-	0	0	-	47.18	47.18	50.56	-	-	0	-	1.82%
2002-03-27	0	0.275	0.275	0.310	-	-	0	0	-	46.34	46.34	52.24	-	-	0	-	3.77%
2002-03-26	0	0.265	0.265	0.310	0.265	0.265	30,000	7,950	0.2650	44.66	44.66	52.24	44.66	44.66	178	44.657	-8.62%
2002-03-25	0	0.290	0.290	0.300	-	-	0	0	-	48.87	48.87	50.56	-	-	0	-	0.00%
2002-03-22	0	0.290	0.260	0.305	-	-	0	0	-	48.87	43.81	51.40	-	-	0	-	0.00%
2002-03-21	0	0.290	0.260	0.305	-	-	0	0	-	48.87	43.81	51.40	-	-	0	-	0.00%
2002-03-20	0	0.290	0.275	0.300	-	-	0	0	-	48.87	46.34	50.56	-	-	0	-	0.00%
2002-03-19	0	0.290	0.290	0.300	0.290	0.290	50,000	14,500	0.2900	48.87	48.87	50.56	48.87	48.87	297	48.870	0.00%
2002-03-18	0	0.290	0.270	0.290	-	-	0	0	-	48.87	45.50	48.87	-	-	0	-	0.00%
2002-03-15	0	0.290	0.270	-	-	-	0	0	-	48.87	45.50	-	-	-	0	-	0.00%
2002-03-14	0	0.290	0.290	0.320	0.280	0.280	2,000	560	0.2800	48.87	48.87	53.93	47.18	47.18	12	47.185	-1.69%
2002-03-13	0	0.295	0.290	0.320	-	-	0	0	-	49.71	48.87	53.93	-	-	0	-	0.00%
2002-03-12	0	0.295	0.295	0.320	0.295	0.300	150,000	44,500	0.2967	49.71	49.71	53.93	49.71	50.56	890	49.993	-1.67%
2002-03-11	0	0.300	0.300	0.320	-	-	0	0	-	50.56	50.56	53.93	-	-	0	-	0.00%
2002-03-08	0	0.300	0.285	0.315	0.300	0.300	50,000	15,000	0.3000	50.56	48.03	53.08	50.56	50.56	297	50.555	0.00%
2002-03-07	0	0.300	0.300	0.320	-	-	0	0	-	50.56	50.56	53.93	-	-	0	-	0.00%
2002-03-06	0	0.300	0.280	-	-	-	0	0	-	50.56	47.18	-	-	-	0	-	0.00%
2002-03-05	0	0.300	0.300	0.330	0.300	0.300	100,000	30,000	0.3000	50.56	50.56	55.61	50.56	50.56	593	50.555	0.00%
2002-03-04	0	0.300	0.300	0.320	0.300	0.320	150,000	47,000	0.3133	50.56	50.56	53.93	50.56	53.93	890	52.802	-6.25%
2002-03-01	0	0.320	0.290	0.320	-	-	0	0	-	53.93	48.87	53.93	-	-	0	-	0.00%
2002-02-28	0	0.320	0.300	0.325	0.320	0.320	524,000	167,680	0.3200	53.93	50.56	54.77	53.93	53.93	3,109	53.925	10.34%
2002-02-27	0	0.290	0.270	-	-	-	0	0	-	48.87	45.50	-	-	-	0	-	0.00%
2002-02-26	0	0.290	0.275	0.330	-	-	0	0	-	48.87	46.34	55.61	-	-	0	-	0.00%
2002-02-25	0	0.290	0.290	0.345	0.290	0.290	10,000	2,900	0.2900	48.87	48.87	58.14	48.87	48.87	59	48.870	-10.77%
2002-02-22	0	0.325	0.300	0.325	0.360	0.360	30,000	10,800	0.3600	54.77	50.56	54.77	60.67	60.67	178	60.666	1.56%
2002-02-21	0	0.320	0.280	0.360	-	-	0	0	-	53.93	47.18	60.67	-	-	0	-	0.00%
2002-02-20	0	0.320	0.280	0.360	-	-	0	0	-	53.93	47.18	60.67	-	-	0	-	0.00%
2002-02-19	0	0.320	0.280	0.360	-	-	0	0	-	53.93	47.18	60.67	-	-	0	-	0.00%
2002-02-18	0	0.320	0.280	0.325	0.320	0.320	100,000	32,000	0.3200	53.93	47.18	54.77	53.93	53.93	593	53.925	0.00%
2002-02-15	0	0.320	0.285	0.340	-	-	0	0	-	53.93	48.03	57.30	-	-	0	-	0.00%
2002-02-11	0	0.320	0.285	0.345	-	-	0	0	-	53.93	48.03	58.14	-	-	0	-	0.00%
2002-02-08	0	0.320	0.285	0.340	-	-	0	0	-	53.93	48.03	57.30	-	-	0	-	0.00%
2002-02-07	0	0.320	0.300	0.340	-	-	0	0	-	53.93	50.56	57.30	-	-	0	-	0.00%
2002-02-06	0	0.320	0.315	0.330	0.315	0.400	2,538,000	894,780	0.3526	53.93	53.08	55.61	53.08	67.41	15,061	59.411	6.67%
2002-02-05	0	0.300	0.290	0.310	0.260	0.310	1,666,000	467,410	0.2806	50.56	48.87	52.24	43.81	52.24	9,886	47.279	0.00%
2002-02-04	0	0.300	0.300	0.335	0.300	0.300	100,000	30,000	0.3000	50.56	50.56	56.45	50.56	50.56	593	50.555	0.00%
2002-02-01	0	0.300	0.300	0.340	-	-	0	0	-	50.56	50.56	57.30	-	-	0	-	0.00%
2002-01-31	0	0.300	0.300	0.340	-	-	0	0	-	50.56	50.56	57.30	-	-	0	-	0.00%
2002-01-30	0	0.300	0.300	0.330	-	-	0	0	-	50.56	50.56	55.61	-	-	0	-	0.00%
2002-01-29	0	0.300	0.300	0.340	-	-	0	0	-	50.56	50.56	57.30	-	-	0	-	0.00%
2002-01-28	0	0.300	0.300	0.340	-	-	0	0	-	50.56	50.56	57.30	-	-	0	-	0.00%
2002-01-25	0	0.300	0.300	0.335	0.300	0.335	50,000	15,700	0.3140	50.56	50.56	56.45	50.56	56.45	297	52.914	-9.09%
2002-01-24	0	0.330	0.330	0.370	0.330	0.330	50,000	16,500	0.3300	55.61	55.61	62.35	55.61	55.61	297	55.611	0.00%
2002-01-23	0	0.330	0.330	0.360	0.325	0.330	238,000	78,350	0.3292	55.61	55.61	60.67	54.77	55.61	1,412	55.476	-9.59%
2002-01-22	0	0.365	0.330	0.365	-	-	0	0	-	61.51	55.61	61.51	-	-	0	-	-2.67%
2002-01-21	0	0.375	-	0.375	-	-	0	0	-	63.19	-	63.19	-	-	0	-	-1.32%
2002-01-18	0	0.380	-	0.380	-	-	0	0	-	64.04	-	64.04	-	-	0	-	-2.56%
2002-01-17	0	0.390	-	0.390	-	-	0	0	-	65.72	-	65.72	-	-	0	-	-2.50%
2002-01-16	0	0.400	-	0.400	-	-	0	0	-	67.41	-	67.41	-	-	0	-	0.00%
2002-01-15	0	0.400	-	0.400	-	-	0	0	-	67.41	-	67.41	-	-	0	-	0.00%
2002-01-14	0	0.400	-	0.400	0.400	0.400	2,000	800	0.4000	67.41	-	67.41	67.41	67.41	12	67.407	0.00%
2002-01-11	0	0.400	-	0.400	-	-	0	0	-	67.41	-	67.41	-	-	0	-	0.00%
2002-01-10	0	0.400	-	0.410	-	-	0	0	-	67.41	-	69.09	-	-	0	-	0.00%
2002-01-09	0	0.400	0.360	0.400	-	-	0	0	-	67.41	60.67	67.41	-	-	0	-	0.00%
2002-01-08	0	0.400	0.340	0.400	0.320	0.405	534,000	202,760	0.3797	67.41	57.30	67.41	53.93	68.25	3,169	63.986	6.67%
2002-01-07	0	0.375	-	0.395	-	-	0	0	-	63.19	-	66.56	-	-	0	-	0.00%
2002-01-04	0	0.375	-	0.375	-	-	0	0	-	63.19	-	63.19	-	-	0	-	-1.32%
2002-01-03	0	0.380	0.380	0.390	-	-	0	0	-	64.04	64.04	65.72	-	-	0	-	5.56%
2002-01-02	0	0.360	-	0.400	-	-	0	0	-	60.67	-	67.41	-	-	0	-	0.00%
2001-12-31	0	0.360	-	0.370	-	-	0	0	-	60.67	-	62.35	-	-	0	-	0.00%
2001-12-28	0	0.360	-	0.380	-	-	0	0	-	60.67	-	64.04	-	-	0	-	0.00%
2001-12-27	0	0.360	-	0.380	-	-	0	0	-	60.67	-	64.04	-	-	0	-	0.00%
2001-12-24	0	0.360	-	0.400	-	-	0	0	-	60.67	-	67.41	-	-	0	-	0.00%
2001-12-21	0	0.360	0.360	0.380	-	-	0	0	-	60.67	60.67	64.04	-	-	0	-	5.88%
2001-12-20	0	0.340	0.310	0.350	-	-	0	0	-	57.30	52.24	58.98	-	-	0	-	0.00%
2001-12-19	0	0.340	0.320	0.350	0.340	0.340	100,000	34,000	0.3400	57.30	53.93	58.98	57.30	57.30	593	57.296	7.94%
2001-12-18	0	0.315	0.315	0.370	0.315	0.330	138,000	44,310	0.3211	53.08	53.08	62.35	53.08	55.61	819	54.109	-7.35%
2001-12-17	0	0.340	0.320	0.335	0.335	0.340	2,964,000	1,006,510	0.3396	57.30	53.93	56.45	56.45	57.30	17,589	57.225	0.00%
2001-12-14	0	0.340	0.310	0.340	-	-	0	0	-	57.30	52.24	57.30	-	-	0	-	-1.45%
2001-12-13	0	0.345	0.320	0.350	0.340	0.355	1,516,000	524,050	0.3457	58.14	53.93	58.98	57.30	59.82	8,996	58.253	1.47%
2001-12-12	0	0.340	0.315	0.340	0.340	0.340	150,000	51,000	0.3400	57.30	53.08	57.30	57.30	57.30	890	57.296	6.25%
2001-12-11	0	0.320	0.315	0.370	0.320	0.330	34,000	10,980	0.3229	53.93	53.08	62.35	53.93	55.61	202	54.421	-5.88%
2001-12-10	0	0.340	0.330	0.380	-	-	0	0	-	57.30	55.61	64.04	-	-	0	-	0.00%
2001-12-07	0	0.340	0.320	0.380	-	-	0	0	-	57.30	53.93	64.04	-	-	0	-	0.00%
2001-12-06	0	0.340	0.340	0.360	0.340	0.340	96,000	32,640	0.3400	57.30	57.30	60.67	57.30	57.30	570	57.296	-10.53%
2001-12-05	0	0.380	-	0.380	0.400	0.400	26,000	10,400	0.4000	64.04	-	64.04	67.41	67.41	154	67.407	-7.32%
2001-12-04	0	0.410	0.320	0.410	-	-	0	0	-	69.09	53.93	69.09	-	-	0	-	0.00%
2001-12-03	0	0.410	0.410	0.430	0.340	0.460	174,000	61,260	0.3521	69.09	69.09	72.46	57.30	77.52	1,033	59.330	20.59%
2001-11-30	0	0.340	0.340	-	0.325	0.325	30,000	9,750	0.3250	57.30	57.30	-	54.77	54.77	178	54.768	4.62%
2001-11-29	0	0.325	0.325	-	-	-	0	0	-	54.77	54.77	-	-	-	0	-	0.00%
2001-11-28	0	0.325	0.320	-	0.325	0.325	50,000	16,250	0.3250	54.77	53.93	-	54.77	54.77	297	54.768	-2.99%
2001-11-27	0	0.335	0.335	0.360	0.325	0.325	10,000	3,250	0.3250	56.45	56.45	60.67	54.77	54.77	59	54.768	-6.94%
2001-11-26	0	0.360	0.320	0.360	-	-	0	0	-	60.67	53.93	60.67	-	-	0	-	0.00%
2001-11-23	0	0.360	0.360	0.380	0.360	0.360	90,000	32,400	0.3600	60.67	60.67	64.04	60.67	60.67	534	60.666	0.00%
2001-11-22	0	0.360	0.350	0.370	0.360	0.360	100,000	36,000	0.3600	60.67	58.98	62.35	60.67	60.67	593	60.666	2.86%
2001-11-21	0	0.350	0.350	-	0.350	0.350	790,000	276,500	0.3500	58.98	58.98	-	58.98	58.98	4,688	58.981	0.00%
2001-11-20	0	0.350	0.350	-	0.350	0.350	10,000	3,500	0.3500	58.98	58.98	-	58.98	58.98	59	58.981	0.00%
2001-11-19	0	0.350	0.350	-	0.350	0.350	30,000	10,500	0.3500	58.98	58.98	-	58.98	58.98	178	58.981	0.00%
2001-11-16	0	0.350	0.350	0.370	0.350	0.350	2,000	700	0.3500	58.98	58.98	62.35	58.98	58.98	12	58.981	-2.78%
2001-11-15	0	0.360	0.350	0.375	0.360	0.380	60,000	22,150	0.3692	60.67	58.98	63.19	60.67	64.04	356	62.211	-5.26%
2001-11-14	0	0.380	0.345	0.380	0.335	0.380	208,000	74,480	0.3581	64.04	58.14	64.04	56.45	64.04	1,234	60.342	11.76%
2001-11-13	0	0.340	0.335	0.380	0.335	0.340	318,000	108,030	0.3397	57.30	56.45	64.04	56.45	57.30	1,887	57.248	0.00%
2001-11-12	0	0.340	0.300	0.380	-	-	0	0	-	57.30	50.56	64.04	-	-	0	-	0.00%
2001-11-09	0	0.340	-	0.375	-	-	0	0	-	57.30	-	63.19	-	-	0	-	0.00%
2001-11-08	0	0.340	-	0.380	-	-	0	0	-	57.30	-	64.04	-	-	0	-	0.00%
2001-11-07	0	0.340	0.300	0.380	-	-	0	0	-	57.30	50.56	64.04	-	-	0	-	0.00%
2001-11-06	0	0.340	-	0.375	-	-	0	0	-	57.30	-	63.19	-	-	0	-	0.00%
2001-11-05	0	0.340	-	0.370	-	-	0	0	-	57.30	-	62.35	-	-	0	-	0.00%
2001-11-02	0	0.340	0.300	0.360	0.320	0.340	160,000	54,200	0.3388	57.30	50.56	60.67	53.93	57.30	949	57.085	-5.56%
2001-11-01	0	0.360	-	0.400	-	-	0	0	-	60.67	-	67.41	-	-	0	-	0.00%
2001-10-31	0	0.360	-	-	-	-	0	0	-	60.67	-	-	-	-	0	-	0.00%
2001-10-30	0	0.360	-	0.390	-	-	0	0	-	60.67	-	65.72	-	-	0	-	0.00%
2001-10-29	0	0.360	-	0.400	-	-	0	0	-	60.67	-	67.41	-	-	0	-	0.00%
2001-10-26	0	0.360	-	0.400	-	-	0	0	-	60.67	-	67.41	-	-	0	-	0.00%
2001-10-24	0	0.360	-	0.360	-	-	0	0	-	60.67	-	60.67	-	-	0	-	-6.49%
2001-10-23	0	0.385	-	0.400	-	-	300,000	114,000	0.3800	64.88	-	67.41	-	-	1,780	64.036	0.00%
2001-10-22	0	0.385	-	0.400	-	-	0	0	-	64.88	-	67.41	-	-	0	-	0.00%
2001-10-19	0	0.385	-	0.400	-	-	0	0	-	64.88	-	67.41	-	-	0	-	0.00%
2001-10-18	0	0.385	-	0.400	-	-	0	0	-	64.88	-	67.41	-	-	0	-	0.00%
2001-10-17	0	0.385	-	0.385	-	-	0	0	-	64.88	-	64.88	-	-	0	-	0.00%
2001-10-16	0	0.385	-	0.385	-	-	0	0	-	64.88	-	64.88	-	-	0	-	0.00%
2001-10-15	0	0.385	-	0.395	-	-	0	0	-	64.88	-	66.56	-	-	0	-	0.00%
2001-10-12	0	0.385	-	0.385	-	-	0	0	-	64.88	-	64.88	-	-	0	-	-1.28%
2001-10-11	0	0.390	-	0.410	0.390	0.400	130,000	51,700	0.3977	65.72	-	69.09	65.72	67.41	771	67.018	-4.88%
2001-10-10	0	0.410	-	0.420	-	-	0	0	-	69.09	-	70.78	-	-	0	-	0.00%
2001-10-09	0	0.410	-	0.420	-	-	0	0	-	69.09	-	70.78	-	-	0	-	0.00%
2001-10-08	0	0.410	-	0.420	-	-	468,000	196,560	0.4200	69.09	-	70.78	-	-	2,777	70.777	0.00%
2001-10-05	0	0.410	0.370	0.420	-	-	0	0	-	69.09	62.35	70.78	-	-	0	-	0.00%
2001-10-04	0	0.410	-	0.420	-	-	0	0	-	69.09	-	70.78	-	-	0	-	0.00%
2001-10-03	0	0.410	-	0.410	-	-	0	0	-	69.09	-	69.09	-	-	0	-	0.00%
2001-09-28	0	0.410	-	0.410	-	-	0	0	-	69.09	-	69.09	-	-	0	-	0.00%
2001-09-27	0	0.410	-	0.410	-	-	0	0	-	69.09	-	69.09	-	-	0	-	0.00%
2001-09-26	0	0.410	-	0.410	-	-	0	0	-	69.09	-	69.09	-	-	0	-	0.00%
2001-09-25	0	0.410	-	0.410	-	-	0	0	-	69.09	-	69.09	-	-	0	-	0.00%
2001-09-24	0	0.410	-	0.410	-	-	0	0	-	69.09	-	69.09	-	-	0	-	-2.38%
2001-09-21	0	0.420	-	0.420	-	-	0	0	-	70.78	-	70.78	-	-	0	-	0.00%
2001-09-20	0	0.420	-	-	-	-	0	0	-	70.78	-	-	-	-	0	-	0.00%
2001-09-19	0	0.420	-	-	-	-	0	0	-	70.78	-	-	-	-	0	-	0.00%
2001-09-18	0	0.420	-	0.420	-	-	0	0	-	70.78	-	70.78	-	-	0	-	0.00%
2001-09-17	0	0.420	-	0.420	-	-	0	0	-	70.78	-	70.78	-	-	0	-	0.00%
2001-09-14	0	0.420	-	0.420	-	-	0	0	-	70.78	-	70.78	-	-	0	-	0.00%
2001-09-13	0	0.420	-	0.420	-	-	20,000	8,400	0.4200	70.78	-	70.78	-	-	119	70.777	0.00%
2001-09-12	0	0.420	-	0.420	-	-	0	0	-	70.78	-	70.78	-	-	0	-	-2.33%
2001-09-11	0	0.430	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.00%
2001-09-10	0	0.430	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.00%
2001-09-07	0	0.430	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.00%
2001-09-06	0	0.430	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.00%
2001-09-05	0	0.430	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.00%
2001-09-04	0	0.430	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.00%
2001-09-03	0	0.430	-	-	-	-	0	0	-	72.46	-	-	-	-	0	-	0.00%
2001-08-31	0	0.430	0.430	-	-	-	0	0	-	72.46	72.46	-	-	-	0	-	7.50%
2001-08-30	0	0.400	0.380	0.400	-	-	0	0	-	67.41	64.04	67.41	-	-	0	-	0.00%
2001-08-29	0	0.400	0.390	0.430	-	-	0	0	-	67.41	65.72	72.46	-	-	0	-	0.00%
2001-08-28	0	0.400	0.380	-	0.400	0.400	30,000	12,000	0.4000	67.41	64.04	-	67.41	67.41	178	67.407	-4.76%
2001-08-27	0	0.420	0.400	-	-	-	0	0	-	70.78	67.41	-	-	-	0	-	0.00%
2001-08-24	0	0.420	0.400	-	-	-	0	0	-	70.78	67.41	-	-	-	0	-	0.00%
2001-08-23	0	0.420	0.410	0.450	-	-	0	0	-	70.78	69.09	75.83	-	-	0	-	0.00%
2001-08-22	0	0.420	0.440	0.460	0.420	0.440	226,000	96,720	0.4280	70.78	74.15	77.52	70.78	74.15	1,341	72.119	-4.55%
2001-08-21	0	0.440	0.430	0.480	0.440	0.480	100,000	47,600	0.4760	74.15	72.46	80.89	74.15	80.89	593	80.214	-8.33%
2001-08-20	0	0.480	-	0.490	-	-	0	0	-	80.89	-	82.57	-	-	0	-	0.00%
2001-08-17	0	0.480	-	0.480	-	-	0	0	-	80.89	-	80.89	-	-	0	-	0.00%
2001-08-16	0	0.480	-	0.500	-	-	0	0	-	80.89	-	84.26	-	-	0	-	0.00%
2001-08-15	0	0.480	-	0.500	-	-	0	0	-	80.89	-	84.26	-	-	0	-	0.00%
2001-08-14	0	0.480	0.480	-	-	-	0	0	-	80.89	80.89	-	-	-	0	-	6.67%
2001-08-13	0	0.450	0.420	0.450	-	-	0	0	-	75.83	70.78	75.83	-	-	0	-	0.00%
2001-08-10	0	0.450	-	0.490	-	-	0	0	-	75.83	-	82.57	-	-	0	-	0.00%
2001-08-09	0	0.450	-	-	-	-	0	0	-	75.83	-	-	-	-	0	-	0.00%
2001-08-08	0	0.450	0.410	0.450	-	-	0	0	-	75.83	69.09	75.83	-	-	0	-	0.00%
2001-08-07	0	0.450	0.450	0.490	0.410	0.440	560,000	231,100	0.4127	75.83	75.83	82.57	69.09	74.15	3,323	69.543	-8.16%
2001-08-06	0	0.490	-	0.490	-	-	0	0	-	82.57	-	82.57	-	-	0	-	0.00%
2001-08-03	0	0.490	-	0.490	-	-	0	0	-	82.57	-	82.57	-	-	0	-	0.00%
2001-08-02	0	0.490	-	0.550	-	-	0	0	-	82.57	-	92.68	-	-	0	-	0.00%
2001-08-01	0	0.490	-	0.510	-	-	0	0	-	82.57	-	85.94	-	-	0	-	0.00%
2001-07-31	0	0.490	-	0.490	-	-	0	0	-	82.57	-	82.57	-	-	0	-	0.00%
2001-07-30	0	0.490	-	0.550	-	-	0	0	-	82.57	-	92.68	-	-	0	-	0.00%
2001-07-27	0	0.490	0.410	0.490	-	-	0	0	-	82.57	69.09	82.57	-	-	0	-	0.00%
2001-07-26	0	0.490	-	0.490	-	-	0	0	-	82.57	-	82.57	-	-	0	-	0.00%
2001-07-24	0	0.490	0.380	0.490	0.490	0.490	48,000	23,520	0.4900	82.57	64.04	82.57	82.57	82.57	285	82.573	8.89%
2001-07-23	0	0.450	0.420	-	-	-	0	0	-	75.83	70.78	-	-	-	0	-	0.00%
2001-07-20	0	0.450	0.430	-	0.450	0.450	20,000	9,000	0.4500	75.83	72.46	-	75.83	75.83	119	75.833	4.65%
2001-07-19	0	0.430	0.430	0.450	0.430	0.430	298,000	128,140	0.4300	72.46	72.46	75.83	72.46	72.46	1,768	72.462	-4.44%
2001-07-18	0	0.450	0.410	0.460	-	-	60,000	27,000	0.4500	75.83	69.09	77.52	-	-	356	75.833	0.00%
2001-07-17	0	0.450	0.450	-	0.450	0.450	160,000	72,000	0.4500	75.83	75.83	-	75.83	75.83	949	75.833	0.00%
2001-07-16	0	0.450	0.450	0.480	0.450	0.450	60,000	27,000	0.4500	75.83	75.83	80.89	75.83	75.83	356	75.833	0.00%
2001-07-13	0	0.450	0.450	0.500	0.450	0.450	302,000	135,900	0.4500	75.83	75.83	84.26	75.83	75.83	1,792	75.833	0.00%
2001-07-12	0	0.450	0.450	0.480	0.450	0.450	192,000	86,400	0.4500	75.83	75.83	80.89	75.83	75.83	1,139	75.833	0.00%
2001-07-11	0	0.450	0.450	0.490	-	-	200,000	90,000	0.4500	75.83	75.83	82.57	-	-	1,187	75.833	0.00%
2001-07-10	0	0.450	0.450	-	0.450	0.450	50,000	22,500	0.4500	75.83	75.83	-	75.83	75.83	297	75.833	0.00%
2001-07-09	0	0.450	0.450	0.480	0.450	0.450	200,000	90,000	0.4500	75.83	75.83	80.89	75.83	75.83	1,187	75.833	-4.26%
2001-07-05	0	0.470	0.470	0.495	0.470	0.475	770,000	363,400	0.4719	79.20	79.20	83.42	79.20	80.05	4,569	79.531	-5.05%
2001-07-04	0	0.495	0.430	0.495	-	-	0	0	-	83.42	72.46	83.42	-	-	0	-	0.00%
2001-07-03	0	0.495	0.425	0.500	-	-	0	0	-	83.42	71.62	84.26	-	-	0	-	0.00%
2001-06-29	0	0.495	0.470	0.500	0.495	0.495	30,000	14,850	0.4950	83.42	79.20	84.26	83.42	83.42	178	83.416	0.00%
2001-06-28	0	0.495	0.470	0.495	0.495	0.500	100,000	49,850	0.4985	83.42	79.20	83.42	83.42	84.26	593	84.006	4.21%
2001-06-27	0	0.475	0.470	0.495	0.475	0.475	20,000	9,500	0.4750	80.05	79.20	83.42	80.05	80.05	119	80.046	-5.00%
2001-06-26	0	0.500	0.460	0.500	0.500	0.500	150,000	75,000	0.5000	84.26	77.52	84.26	84.26	84.26	890	84.258	0.00%
2001-06-22	0	0.500	0.450	0.510	-	-	0	0	-	84.26	75.83	85.94	-	-	0	-	0.00%
2001-06-21	0	0.500	0.470	0.500	0.460	0.500	396,000	188,160	0.4752	84.26	79.20	84.26	77.52	84.26	2,350	80.071	6.38%
2001-06-20	0	0.470	0.460	0.500	0.470	0.470	150,000	70,500	0.4700	79.20	77.52	84.26	79.20	79.20	890	79.203	-2.08%
2001-06-19	0	0.480	0.480	0.490	0.480	0.480	60,000	28,800	0.4800	80.89	80.89	82.57	80.89	80.89	356	80.888	-5.88%
2001-06-18	0	0.510	0.480	0.510	0.480	0.510	340,000	166,700	0.4903	85.94	80.89	85.94	80.89	85.94	2,018	82.623	4.08%
2001-06-15	0	0.490	0.480	0.500	0.470	0.490	1,134,000	540,580	0.4767	82.57	80.89	84.26	79.20	82.57	6,729	80.332	-1.01%
2001-06-14	0	0.495	0.495	0.500	0.450	0.460	90,000	41,000	0.4556	83.42	83.42	84.26	75.83	77.52	534	76.769	-1.00%
2001-06-13	0	0.500	0.460	0.500	0.500	0.510	364,000	182,200	0.5005	84.26	77.52	84.26	84.26	85.94	2,160	84.351	0.00%
2001-06-12	0	0.500	0.480	0.500	0.500	0.500	60,000	30,000	0.5000	84.26	80.89	84.26	84.26	84.26	356	84.258	4.17%
2001-06-11	0	0.480	0.450	0.520	0.480	0.480	50,000	24,000	0.4800	80.89	75.83	87.63	80.89	80.89	297	80.888	0.00%
2001-06-08	0	0.480	0.480	0.520	0.475	0.520	194,000	93,130	0.4801	80.89	80.89	87.63	80.05	87.63	1,151	80.897	0.00%
2001-06-07	0	0.480	0.455	0.480	0.475	0.480	80,000	38,250	0.4781	80.89	76.68	80.89	80.05	80.89	475	80.572	-2.04%
2001-06-06	0	0.490	0.450	0.490	0.470	0.490	100,000	47,400	0.4740	82.57	75.83	82.57	79.20	82.57	593	79.877	2.08%
2001-06-05	0	0.480	0.470	0.480	0.480	0.480	50,000	24,000	0.4800	80.89	79.20	80.89	80.89	80.89	297	80.888	4.35%
2001-06-04	0	0.460	0.450	0.490	-	-	0	0	-	77.52	75.83	82.57	-	-	0	-	0.00%
2001-06-01	0	0.460	0.455	0.480	0.460	0.490	60,000	27,900	0.4650	77.52	76.68	80.89	77.52	82.57	356	78.360	-4.17%
2001-05-31	0	0.480	0.480	0.500	0.480	0.500	118,000	57,340	0.4859	80.89	80.89	84.26	80.89	84.26	700	81.888	-4.00%
2001-05-30	0	0.500	0.490	0.510	0.500	0.500	60,000	30,000	0.5000	84.26	82.57	85.94	84.26	84.26	356	84.258	-1.96%
2001-05-29	0	0.510	0.500	0.530	0.500	0.550	590,000	307,500	0.5212	85.94	84.26	89.31	84.26	92.68	3,501	87.829	-3.77%
2001-05-28	0	0.530	0.530	0.580	0.475	0.530	376,000	188,540	0.5014	89.31	89.31	97.74	80.05	89.31	2,231	84.500	11.58%
2001-05-25	0	0.475	0.475	0.500	0.465	0.470	126,000	59,170	0.4696	80.05	80.05	84.26	78.36	79.20	748	79.136	3.26%
2001-05-24	0	0.460	0.450	0.470	0.445	0.460	100,000	45,250	0.4525	77.52	75.83	79.20	74.99	77.52	593	76.254	-2.13%
2001-05-23	0	0.470	0.470	0.485	0.470	0.475	280,000	132,000	0.4714	79.20	79.20	81.73	79.20	80.05	1,662	79.444	-5.05%
2001-05-22	0	0.495	0.475	0.495	0.475	0.495	72,000	34,240	0.4756	83.42	80.05	83.42	80.05	83.42	427	80.139	5.32%
2001-05-21	0	0.470	0.470	0.495	0.470	0.475	148,000	69,810	0.4717	79.20	79.20	83.42	79.20	80.05	878	79.488	0.00%
2001-05-18	0	0.470	0.470	0.495	0.450	0.485	440,000	207,950	0.4726	79.20	79.20	83.42	75.83	81.73	2,611	79.643	-1.05%
2001-05-17	0	0.475	0.460	0.475	0.440	0.480	494,000	229,070	0.4637	80.05	77.52	80.05	74.15	80.89	2,931	78.142	7.95%
2001-05-16	0	0.440	0.420	0.470	0.440	0.440	40,000	17,600	0.4400	74.15	70.78	79.20	74.15	74.15	237	74.147	0.00%
2001-05-15	0	0.440	0.475	0.480	0.440	0.440	20,000	8,800	0.4400	74.15	80.05	80.89	74.15	74.15	119	74.147	-8.33%
2001-05-14	0	0.480	0.470	0.480	0.480	0.500	158,000	76,400	0.4835	80.89	79.20	80.89	80.89	84.26	938	81.485	1.05%
2001-05-11	0	0.475	0.450	0.480	0.435	0.475	614,000	278,540	0.4536	80.05	75.83	80.89	73.30	80.05	3,644	76.447	3.26%
2001-05-10	0	0.460	0.440	0.460	0.400	0.470	982,000	432,550	0.4405	77.52	74.15	77.52	67.41	79.20	5,827	74.228	16.46%
2001-05-09	0	0.395	0.395	0.410	0.390	0.390	56,000	21,840	0.3900	66.56	66.56	69.09	65.72	65.72	332	65.722	-3.66%
2001-05-08	0	0.410	0.410	0.420	0.380	0.385	330,000	126,030	0.3819	69.09	69.09	70.78	64.04	64.88	1,958	64.358	6.49%
2001-05-07	0	0.385	0.385	0.420	-	-	0	0	-	64.88	64.88	70.78	-	-	0	-	0.00%
2001-05-04	0	0.385	0.385	0.440	0.385	0.400	200,000	79,250	0.3963	64.88	64.88	74.15	64.88	67.41	1,187	66.775	-3.75%
2001-05-03	0	0.400	0.395	0.420	-	-	0	0	-	67.41	66.56	70.78	-	-	0	-	0.00%
2001-05-02	0	0.400	0.400	0.405	0.400	0.400	99,000	39,570	0.3997	67.41	67.41	68.25	67.41	67.41	587	67.356	3.90%
2001-04-27	0	0.385	0.385	0.390	0.380	0.400	362,000	140,070	0.3869	64.88	64.88	65.72	64.04	67.41	2,148	65.205	1.32%
2001-04-26	0	0.380	0.380	0.430	0.380	0.380	30,000	11,400	0.3800	64.04	64.04	72.46	64.04	64.04	178	64.036	-5.00%
2001-04-25	0	0.400	0.390	0.425	0.390	0.400	190,000	75,200	0.3958	67.41	65.72	71.62	65.72	67.41	1,127	66.697	0.00%
2001-04-24	0	0.400	0.385	0.420	0.400	0.405	80,000	32,250	0.4031	67.41	64.88	70.78	67.41	68.25	475	67.933	-6.98%
2001-04-23	0	0.430	0.415	0.450	0.410	0.490	174,000	77,220	0.4438	72.46	69.93	75.83	69.09	82.57	1,033	74.787	-12.24%
2001-04-20	0	0.490	-	0.490	0.500	0.500	130,000	65,000	0.5000	82.57	-	82.57	84.26	84.26	771	84.258	0.00%
2001-04-19	0	0.490	0.490	0.520	0.420	0.490	156,000	72,740	0.4663	82.57	82.57	87.63	70.78	82.57	926	78.576	16.67%
2001-04-18	0	0.420	0.420	0.460	0.380	0.410	114,000	45,180	0.3963	70.78	70.78	77.52	64.04	69.09	676	66.786	-2.33%
2001-04-17	0	0.430	-	0.450	0.430	0.430	70,000	30,100	0.4300	72.46	-	75.83	72.46	72.46	415	72.462	-2.27%
2001-04-12	0	0.440	0.420	0.480	0.440	0.440	50,000	22,000	0.4400	74.15	70.78	80.89	74.15	74.15	297	74.147	-4.35%
2001-04-11	0	0.460	0.460	0.480	-	-	0	0	-	77.52	77.52	80.89	-	-	0	-	4.55%
2001-04-10	0	0.440	0.420	0.440	-	-	30,000	12,600	0.4200	74.15	70.78	74.15	-	-	178	70.777	0.00%
2001-04-09	0	0.440	0.410	0.460	-	-	0	0	-	74.15	69.09	77.52	-	-	0	-	0.00%
2001-04-06	0	0.440	0.420	0.460	-	-	0	0	-	74.15	70.78	77.52	-	-	0	-	0.00%
2001-04-04	0	0.440	0.440	0.460	0.410	0.410	8,000	3,280	0.4100	74.15	74.15	77.52	69.09	69.09	47	69.092	0.00%
2001-04-03	0	0.440	0.405	0.450	-	-	0	0	-	74.15	68.25	75.83	-	-	0	-	0.00%
2001-04-02	0	0.440	0.430	0.460	0.430	0.440	20,000	8,700	0.4350	74.15	72.46	77.52	72.46	74.15	119	73.305	0.00%
2001-03-30	0	0.440	0.410	0.480	-	-	0	0	-	74.15	69.09	80.89	-	-	0	-	0.00%
2001-03-29	0	0.440	0.410	-	-	-	0	0	-	74.15	69.09	-	-	-	0	-	0.00%
2001-03-28	0	0.440	0.410	0.440	-	-	0	0	-	74.15	69.09	74.15	-	-	0	-	0.00%
2001-03-27	0	0.440	0.415	0.450	-	-	0	0	-	74.15	69.93	75.83	-	-	0	-	0.00%
2001-03-26	0	0.440	0.400	-	0.440	0.440	160,000	70,400	0.4400	74.15	67.41	-	74.15	74.15	949	74.147	0.00%
2001-03-23	0	0.440	0.440	0.460	0.420	0.450	242,000	107,240	0.4431	74.15	74.15	77.52	70.78	75.83	1,436	74.677	-6.38%
2001-03-22	0	0.470	0.430	-	-	-	0	0	-	79.20	72.46	-	-	-	0	-	0.00%
2001-03-21	0	0.470	0.400	-	-	-	0	0	-	79.20	67.41	-	-	-	0	-	0.00%
2001-03-20	0	0.470	0.430	0.500	-	-	0	0	-	79.20	72.46	84.26	-	-	0	-	0.00%
2001-03-19	0	0.470	0.440	0.490	-	-	0	0	-	79.20	74.15	82.57	-	-	0	-	0.00%
2001-03-16	0	0.470	0.470	0.520	0.470	0.470	34,000	15,980	0.4700	79.20	79.20	87.63	79.20	79.20	202	79.203	-1.05%
2001-03-15	0	0.475	-	-	-	-	0	0	-	80.05	-	-	-	-	0	-	0.00%
2001-03-14	0	0.475	0.460	0.485	0.475	0.475	7,096,000	3,148,660	0.4437	80.05	77.52	81.73	80.05	80.05	42,109	74.775	7.95%
2001-03-13	0	0.440	0.440	0.450	0.435	0.440	2,096,000	921,740	0.4398	74.15	74.15	75.83	73.30	74.15	12,438	74.107	-1.12%
2001-03-12	0	0.445	0.440	0.455	0.400	0.445	420,000	181,700	0.4326	74.99	74.15	76.68	67.41	74.99	2,492	72.904	0.00%
2001-03-09	0	0.445	0.410	0.445	0.410	0.445	330,000	142,450	0.4317	74.99	69.09	74.99	69.09	74.99	1,958	72.743	-2.20%
2001-03-08	0	0.455	0.445	0.490	0.455	0.455	50,000	22,750	0.4550	76.68	74.99	82.57	76.68	76.68	297	76.675	0.00%
2001-03-07	0	0.455	0.440	0.470	0.450	0.490	220,000	100,300	0.4559	76.68	74.15	79.20	75.83	82.57	1,306	76.828	-7.14%
2001-03-06	0	0.490	-	0.490	-	-	0	0	-	82.57	-	82.57	-	-	0	-	0.00%
2001-03-05	0	0.490	0.430	0.490	-	-	0	0	-	82.57	72.46	82.57	-	-	0	-	0.00%
2001-03-02	0	0.490	-	0.490	-	-	0	0	-	82.57	-	82.57	-	-	0	-	0.00%
2001-03-01	0	0.490	0.460	0.500	0.485	0.490	212,000	103,520	0.4883	82.57	77.52	84.26	81.73	82.57	1,258	82.287	0.00%
2001-02-28	0	0.490	-	0.500	-	-	0	0	-	82.57	-	84.26	-	-	0	-	0.00%
2001-02-27	0	0.490	0.470	0.490	0.465	0.490	162,000	76,330	0.4712	82.57	79.20	82.57	78.36	82.57	961	79.401	0.00%
2001-02-26	0	0.490	0.450	0.500	-	-	0	0	-	82.57	75.83	84.26	-	-	0	-	0.00%
2001-02-23	0	0.490	0.480	0.500	0.490	0.500	130,000	64,700	0.4977	82.57	80.89	84.26	82.57	84.26	771	83.870	0.00%
2001-02-22	0	0.490	0.480	-	0.445	0.490	44,000	20,800	0.4727	82.57	80.89	-	74.99	82.57	261	79.663	2.08%
2001-02-21	0	0.480	0.480	0.510	0.480	0.480	160,000	76,800	0.4800	80.89	80.89	85.94	80.89	80.89	949	80.888	0.00%
2001-02-20	0	0.480	0.480	0.550	0.480	0.500	160,000	79,200	0.4950	80.89	80.89	92.68	80.89	84.26	949	83.416	-4.00%
2001-02-19	0	0.500	0.480	0.500	-	-	0	0	-	84.26	80.89	84.26	-	-	0	-	0.00%
2001-02-16	0	0.500	-	-	-	-	0	0	-	84.26	-	-	-	-	0	-	0.00%
2001-02-15	0	0.500	0.465	-	-	-	0	0	-	84.26	78.36	-	-	-	0	-	0.00%
2001-02-14	0	0.500	0.475	0.550	-	-	0	0	-	84.26	80.05	92.68	-	-	0	-	0.00%
2001-02-13	0	0.500	-	-	-	-	0	0	-	84.26	-	-	-	-	0	-	0.00%
2001-02-12	0	0.500	0.490	0.520	-	-	0	0	-	84.26	82.57	87.63	-	-	0	-	0.00%
2001-02-09	0	0.500	0.500	0.540	-	-	0	0	-	84.26	84.26	91.00	-	-	0	-	0.00%
2001-02-08	0	0.500	0.480	0.540	0.500	0.500	82,000	41,000	0.5000	84.26	80.89	91.00	84.26	84.26	487	84.258	-3.85%
2001-02-07	0	0.520	0.500	0.540	-	-	0	0	-	87.63	84.26	91.00	-	-	0	-	0.00%
2001-02-06	0	0.520	0.520	0.530	0.520	0.550	48,000	26,100	0.5438	87.63	87.63	89.31	87.63	92.68	285	91.631	0.00%
2001-02-05	0	0.520	0.520	0.550	0.500	0.520	150,000	77,000	0.5133	87.63	87.63	92.68	84.26	87.63	890	86.505	-5.45%
2001-02-02	0	0.550	0.530	0.560	0.530	0.550	160,000	87,800	0.5488	92.68	89.31	94.37	89.31	92.68	949	92.474	1.85%
2001-02-01	0	0.540	0.530	0.560	-	-	0	0	-	91.00	89.31	94.37	-	-	0	-	0.00%
2001-01-31	0	0.540	0.510	0.540	0.550	0.550	90,000	49,500	0.5500	91.00	85.94	91.00	92.68	92.68	534	92.684	3.85%
2001-01-30	0	0.520	0.520	0.540	0.520	0.540	50,000	26,600	0.5320	87.63	87.63	91.00	87.63	91.00	297	89.651	0.00%
2001-01-29	0	0.520	0.495	0.540	-	-	0	0	-	87.63	83.42	91.00	-	-	0	-	0.00%
2001-01-23	0	0.520	-	0.530	-	-	0	0	-	87.63	-	89.31	-	-	0	-	0.00%
2001-01-22	0	0.520	0.510	0.540	0.500	0.520	120,000	60,400	0.5033	87.63	85.94	91.00	84.26	87.63	712	84.820	1.96%
2001-01-19	0	0.510	0.490	0.520	0.510	0.510	30,000	15,300	0.5100	85.94	82.57	87.63	85.94	85.94	178	85.944	2.00%
2001-01-18	0	0.500	-	0.510	-	-	0	0	-	84.26	-	85.94	-	-	0	-	0.00%
2001-01-17	0	0.500	-	0.520	0.500	0.500	40,000	20,000	0.5000	84.26	-	87.63	84.26	84.26	237	84.258	0.00%
2001-01-16	0	0.500	-	0.500	-	-	0	0	-	84.26	-	84.26	-	-	0	-	0.00%
2001-01-15	0	0.500	-	0.530	-	-	0	0	-	84.26	-	89.31	-	-	0	-	0.00%
2001-01-12	0	0.500	0.465	0.510	0.480	0.500	180,000	87,800	0.4878	84.26	78.36	85.94	80.89	84.26	1,068	82.199	4.17%
2001-01-11	0	0.480	0.480	0.500	0.480	0.495	192,000	93,510	0.4870	80.89	80.89	84.26	80.89	83.42	1,139	82.073	-1.03%
2001-01-10	0	0.485	0.485	0.510	0.485	0.490	36,000	17,610	0.4892	81.73	81.73	85.94	81.73	82.57	214	82.433	-1.02%
2001-01-09	0	0.490	0.485	0.500	0.490	0.490	70,000	34,300	0.4900	82.57	81.73	84.26	82.57	82.57	415	82.573	-2.00%
2001-01-08	0	0.500	0.495	0.500	0.490	0.510	278,000	138,210	0.4972	84.26	83.42	84.26	82.57	85.94	1,650	83.780	-3.85%
2001-01-05	0	0.520	0.500	0.540	0.510	0.540	126,000	65,940	0.5233	87.63	84.26	91.00	85.94	91.00	748	88.191	-1.89%
2001-01-04	0	0.530	0.520	0.530	0.540	0.570	420,000	230,400	0.5486	89.31	87.63	89.31	91.00	96.05	2,492	92.444	6.00%
2001-01-03	0	0.500	0.495	0.520	0.490	0.520	380,000	191,900	0.5050	84.26	83.42	87.63	82.57	87.63	2,255	85.101	-7.41%
2001-01-02	0	0.540	0.520	0.580	0.540	0.590	168,000	95,920	0.5710	91.00	87.63	97.74	91.00	99.42	997	96.215	-8.47%
2000-12-29	0	0.590	0.580	0.590	0.550	0.600	162,000	93,200	0.5753	99.42	97.74	99.42	92.68	101.1	961	96.949	-1.67%
2000-12-28	0	0.600	-	0.600	-	-	0	0	-	101.1	-	101.1	-	-	0	-	0.00%
2000-12-27	0	0.600	-	0.600	-	-	0	0	-	101.1	-	101.1	-	-	0	-	0.00%
2000-12-22	0	0.600	0.550	0.600	-	-	0	0	-	101.1	92.68	101.1	-	-	0	-	0.00%
2000-12-21	0	0.600	-	0.600	-	-	0	0	-	101.1	-	101.1	-	-	0	-	0.00%
2000-12-20	0	0.600	-	0.610	0.570	0.610	80,000	47,700	0.5963	101.1	-	102.8	96.05	102.8	475	100.48	-1.64%
2000-12-19	0	0.610	-	0.640	-	-	0	0	-	102.8	-	107.9	-	-	0	-	0.00%
2000-12-18	0	0.610	0.530	0.610	-	-	0	0	-	102.8	89.31	102.8	-	-	0	-	-3.17%
2000-12-15	0	0.630	0.550	0.660	-	-	0	0	-	106.2	92.68	111.2	-	-	0	-	0.00%
2000-12-14	0	0.630	0.580	0.630	-	-	0	0	-	106.2	97.74	106.2	-	-	0	-	0.00%
2000-12-13	0	0.630	-	0.650	-	-	0	0	-	106.2	-	109.5	-	-	0	-	0.00%
2000-12-12	0	0.630	0.560	0.650	-	-	0	0	-	106.2	94.37	109.5	-	-	0	-	0.00%
2000-12-11	0	0.630	0.590	0.630	-	-	0	0	-	106.2	99.42	106.2	-	-	0	-	-3.08%
2000-12-08	0	0.650	0.540	0.670	0.580	0.650	150,000	96,620	0.6441	109.5	91.00	112.9	97.74	109.5	890	108.55	1.56%
2000-12-07	0	0.640	0.630	0.640	0.640	0.640	20,000	12,800	0.6400	107.9	106.2	107.9	107.9	107.9	119	107.85	-3.03%
2000-12-06	0	0.660	0.660	0.700	0.630	0.660	122,000	78,060	0.6398	111.2	111.2	118.0	106.2	111.2	724	107.82	3.13%
2000-12-05	0	0.640	0.600	0.640	-	-	0	0	-	107.9	101.1	107.9	-	-	0	-	-3.03%
2000-12-04	0	0.660	0.600	0.660	-	-	0	0	-	111.2	101.1	111.2	-	-	0	-	0.00%
2000-12-01	0	0.660	-	0.670	0.620	0.660	60,000	38,500	0.6417	111.2	-	112.9	104.5	111.2	356	108.13	6.45%
2000-11-30	0	0.620	0.580	0.630	0.620	0.640	80,000	50,500	0.6313	104.5	97.74	106.2	104.5	107.9	475	106.38	-7.46%
2000-11-29	0	0.670	0.590	0.670	-	-	0	0	-	112.9	99.42	112.9	-	-	0	-	0.00%
2000-11-28	0	0.670	-	0.670	0.670	0.670	100,000	67,000	0.6700	112.9	-	112.9	112.9	112.9	593	112.91	0.00%
2000-11-27	0	0.670	0.650	0.670	0.670	0.670	200,000	134,000	0.6700	112.9	109.5	112.9	112.9	112.9	1,187	112.91	0.00%
2000-11-24	0	0.670	0.640	0.690	0.670	0.670	10,000	6,700	0.6700	112.9	107.9	116.3	112.9	112.9	59	112.91	1.52%
2000-11-23	0	0.660	0.620	0.660	-	-	0	0	-	111.2	104.5	111.2	-	-	0	-	0.00%
2000-11-22	0	0.660	-	0.680	-	-	0	0	-	111.2	-	114.6	-	-	0	-	0.00%
2000-11-21	0	0.660	0.650	0.680	0.650	0.660	90,000	59,000	0.6556	111.2	109.5	114.6	109.5	111.2	534	110.47	1.54%
2000-11-20	0	0.650	0.650	0.670	0.650	0.670	76,000	50,520	0.6647	109.5	109.5	112.9	109.5	112.9	451	112.02	-2.99%
2000-11-17	0	0.670	0.650	0.690	0.670	0.680	50,000	33,800	0.6760	112.9	109.5	116.3	112.9	114.6	297	113.92	3.08%
2000-11-16	0	0.650	0.650	0.690	0.650	0.650	70,000	45,500	0.6500	109.5	109.5	116.3	109.5	109.5	415	109.54	-2.99%
2000-11-15	0	0.670	-	0.690	-	-	0	0	-	112.9	-	116.3	-	-	0	-	0.00%
2000-11-14	0	0.670	0.670	0.700	0.660	0.690	152,000	101,840	0.6700	112.9	112.9	118.0	111.2	116.3	902	112.91	3.08%
2000-11-13	0	0.650	0.640	0.680	0.650	0.690	500,000	331,800	0.6636	109.5	107.9	114.6	109.5	116.3	2,967	111.83	1.56%
2000-11-10	0	0.640	0.630	0.660	0.640	0.680	304,000	200,540	0.6597	107.9	106.2	111.2	107.9	114.6	1,804	111.17	-4.48%
2000-11-09	0	0.670	0.670	0.700	0.630	0.720	540,000	364,540	0.6751	112.9	112.9	118.0	106.2	121.3	3,204	113.76	9.84%
2000-11-08	1	0.610	-	-	-	-	0	0	-	102.8	-	-	-	-	0	-	0.00%
2000-11-07	0	0.610	0.580	0.670	0.610	0.610	50,000	30,500	0.6100	102.8	97.74	112.9	102.8	102.8	297	102.80	0.00%
2000-11-06	0	0.610	0.610	0.640	0.570	0.610	180,000	106,700	0.5928	102.8	102.8	107.9	96.05	102.8	1,068	99.893	5.17%
2000-11-03	0	0.580	0.560	0.590	0.560	0.580	230,000	133,200	0.5791	97.74	94.37	99.42	94.37	97.74	1,365	97.593	3.57%
2000-11-02	0	0.560	0.560	0.590	0.540	0.590	200,000	113,400	0.5670	94.37	94.37	99.42	91.00	99.42	1,187	95.549	5.66%
2000-11-01	0	0.530	0.530	0.550	-	-	0	0	-	89.31	89.31	92.68	-	-	0	-	3.92%
2000-10-31	0	0.510	0.510	0.550	-	-	0	0	-	85.94	85.94	92.68	-	-	0	-	0.00%
2000-10-30	0	0.510	0.510	-	0.510	0.510	50,000	25,500	0.5100	85.94	85.94	-	85.94	85.94	297	85.944	4.08%
2000-10-27	0	0.490	0.490	0.510	0.490	0.500	80,000	39,500	0.4938	82.57	82.57	85.94	82.57	84.26	475	83.205	-1.01%
2000-10-26	0	0.495	0.495	0.540	0.490	0.500	210,000	104,780	0.4990	83.42	83.42	91.00	82.57	84.26	1,246	84.082	-4.81%
2000-10-25	0	0.520	0.520	0.530	0.520	0.520	30,000	15,600	0.5200	87.63	87.63	89.31	87.63	87.63	178	87.629	0.00%
2000-10-24	0	0.520	0.520	0.600	0.500	0.500	2,000	1,000	0.5000	87.63	87.63	101.1	84.26	84.26	12	84.258	-8.77%
2000-10-23	0	0.570	0.510	0.600	0.510	0.510	2,000	1,020	0.5100	96.05	85.94	101.1	85.94	85.94	12	85.944	0.00%
2000-10-20	0	0.570	0.510	0.570	0.530	0.570	20,000	11,320	0.5660	96.05	85.94	96.05	89.31	96.05	119	95.381	7.55%
2000-10-19	0	0.530	0.530	0.550	0.490	0.520	152,000	77,680	0.5111	89.31	89.31	92.68	82.57	87.63	902	86.121	0.00%
2000-10-18	0	0.530	0.530	0.550	0.530	0.530	140,000	74,200	0.5300	89.31	89.31	92.68	89.31	89.31	831	89.314	-3.64%
2000-10-17	0	0.550	0.530	0.570	0.530	0.550	110,000	58,500	0.5318	92.68	89.31	96.05	89.31	92.68	653	89.620	0.00%
2000-10-16	0	0.550	0.530	0.550	0.530	0.550	180,000	97,000	0.5389	92.68	89.31	92.68	89.31	92.68	1,068	90.812	3.77%
2000-10-13	0	0.530	0.530	0.560	0.530	0.560	224,000	121,600	0.5429	89.31	89.31	94.37	89.31	94.37	1,329	91.481	-7.02%
2000-10-12	0	0.570	0.570	0.580	0.570	0.590	426,000	243,740	0.5722	96.05	96.05	97.74	96.05	99.42	2,528	96.419	-6.56%
2000-10-11	0	0.610	0.610	0.620	0.610	0.620	56,000	34,360	0.6136	102.8	102.8	104.5	102.8	104.5	332	103.40	-1.61%
2000-10-10	0	0.620	0.620	0.630	0.600	0.620	332,000	204,100	0.6148	104.5	104.5	106.2	101.1	104.5	1,970	103.60	-3.12%
2000-10-09	0	0.640	0.620	0.640	0.640	0.640	60,000	38,400	0.6400	107.9	104.5	107.9	107.9	107.9	356	107.85	0.00%
2000-10-05	0	0.640	0.640	0.660	0.640	0.700	82,000	53,500	0.6524	107.9	107.9	111.2	107.9	118.0	487	109.95	-1.54%
2000-10-04	0	0.650	0.630	0.660	-	-	0	0	-	109.5	106.2	111.2	-	-	0	-	0.00%
2000-10-03	0	0.650	0.620	0.670	0.650	0.680	482,000	325,000	0.6743	109.5	104.5	112.9	109.5	114.6	2,860	113.63	-1.52%
2000-09-29	0	0.660	0.630	0.670	-	-	0	0	-	111.2	106.2	112.9	-	-	0	-	0.00%
2000-09-28	0	0.660	0.640	0.670	0.620	0.700	866,000	555,440	0.6414	111.2	107.9	112.9	104.5	118.0	5,139	108.08	-5.71%
2000-09-27	0	0.700	0.630	0.700	0.630	0.700	720,000	460,140	0.6391	118.0	106.2	118.0	106.2	118.0	4,273	107.70	11.11%
2000-09-26	0	0.630	0.620	0.640	0.610	0.650	172,000	108,440	0.6305	106.2	104.5	107.9	102.8	109.5	1,021	106.24	-3.08%
2000-09-25	0	0.650	0.640	0.660	0.640	0.690	710,000	469,320	0.6610	109.5	107.9	111.2	107.9	116.3	4,213	111.39	-1.52%
2000-09-22	0	0.660	0.650	0.670	0.650	0.680	850,000	560,460	0.6594	111.2	109.5	112.9	109.5	114.6	5,044	111.11	-2.94%
2000-09-21	0	0.680	0.670	0.680	0.680	0.690	478,000	327,720	0.6856	114.6	112.9	114.6	114.6	116.3	2,837	115.54	-1.45%
2000-09-20	0	0.690	0.680	0.690	0.680	0.700	790,000	540,400	0.6841	116.3	114.6	116.3	114.6	118.0	4,688	115.27	0.00%
2000-09-19	0	0.690	0.670	0.700	0.670	0.690	1,152,000	785,640	0.6820	116.3	112.9	118.0	112.9	116.3	6,836	114.93	0.00%
2000-09-18	0	0.690	0.650	0.700	0.660	0.730	1,372,000	941,580	0.6863	116.3	109.5	118.0	111.2	123.0	8,142	115.65	-5.48%
2000-09-15	0	0.730	0.710	0.740	0.700	0.740	1,598,000	1,137,460	0.7118	123.0	119.6	124.7	118.0	124.7	9,483	119.95	2.82%
2000-09-14	0	0.710	0.690	0.710	0.700	0.740	1,526,000	1,088,520	0.7133	119.6	116.3	119.6	118.0	124.7	9,055	120.21	-1.39%
2000-09-12	0	0.720	0.710	0.720	0.700	0.780	1,892,000	1,383,520	0.7312	121.3	119.6	121.3	118.0	131.4	11,227	123.23	-7.69%
2000-09-11	0	0.780	0.780	0.790	0.770	0.810	1,196,000	942,700	0.7882	131.4	131.4	133.1	129.8	136.5	7,097	132.83	-3.70%
2000-09-08	0	0.810	0.790	0.810	0.770	0.810	1,400,000	1,096,760	0.7834	136.5	133.1	136.5	129.8	136.5	8,308	132.02	5.19%
2000-09-07	0	0.770	0.770	0.780	0.770	0.820	1,364,000	1,078,720	0.7909	129.8	129.8	131.4	129.8	138.2	8,094	133.27	-3.75%
2000-09-06	0	0.800	0.790	0.810	0.770	0.810	1,380,000	1,104,040	0.8000	134.8	133.1	136.5	129.8	136.5	8,189	134.82	1.27%
2000-09-05	0	0.790	0.790	0.800	0.780	0.830	1,292,000	1,044,800	0.8087	133.1	133.1	134.8	131.4	139.9	7,667	136.27	-3.66%
2000-09-04	0	0.820	0.820	0.830	0.800	0.870	2,462,000	2,033,540	0.8260	138.2	138.2	139.9	134.8	146.6	14,610	139.19	-4.65%
2000-09-01	0	0.860	0.860	0.870	0.750	0.860	7,434,000	5,985,520	0.8052	144.9	144.9	146.6	126.4	144.9	44,114	135.68	16.22%
2000-08-31	0	0.740	0.730	0.740	0.730	0.740	1,276,000	932,940	0.7311	124.7	123.0	124.7	123.0	124.7	7,572	123.21	1.37%
2000-08-30	0	0.730	0.720	0.740	0.720	0.740	1,216,000	890,260	0.7321	123.0	121.3	124.7	121.3	124.7	7,216	123.37	0.00%
2000-08-29	0	0.730	0.730	0.740	0.720	0.770	1,768,000	1,315,620	0.7441	123.0	123.0	124.7	121.3	129.8	10,492	125.40	-2.67%
2000-08-28	0	0.750	0.730	0.750	0.730	0.780	1,272,000	952,200	0.7486	126.4	123.0	126.4	123.0	131.4	7,548	126.15	0.00%
2000-08-25	0	0.750	0.740	0.760	0.730	0.770	2,422,000	1,828,460	0.7549	126.4	124.7	128.1	123.0	129.8	14,372	127.22	2.74%
2000-08-24	0	0.730	0.720	0.730	0.730	0.750	360,000	265,800	0.7383	123.0	121.3	123.0	123.0	126.4	2,136	124.42	-2.41%
2000-08-23	0	0.770	0.770	0.780	0.740	0.790	832,000	631,860	0.7594	126.1	126.1	127.7	121.1	129.3	5,082	124.32	5.48%
2000-08-22	0	0.730	0.720	0.730	0.720	0.750	364,000	269,300	0.7398	119.5	117.9	119.5	117.9	122.8	2,224	121.11	1.39%
2000-08-21	0	0.720	0.710	0.740	0.710	0.720	102,000	73,220	0.7178	117.9	116.2	121.1	116.2	117.9	623	117.51	-1.37%
2000-08-18	0	0.730	0.730	0.740	0.710	0.740	192,000	140,200	0.7302	119.5	119.5	121.1	116.2	121.1	1,173	119.54	2.82%
2000-08-17	0	0.710	0.710	0.730	0.690	0.710	100,000	69,960	0.6996	116.2	116.2	119.5	113.0	116.2	611	114.53	-1.39%
2000-08-16	0	0.720	0.700	0.720	-	-	0	0	-	117.9	114.6	117.9	-	-	0	-	0.00%
2000-08-15	0	0.720	0.720	0.740	0.720	0.720	64,000	46,080	0.7200	117.9	117.9	121.1	117.9	117.9	391	117.87	0.00%
2000-08-14	0	0.720	0.720	0.740	0.720	0.720	118,000	84,960	0.7200	117.9	117.9	121.1	117.9	117.9	721	117.87	0.00%
2000-08-11	0	0.720	0.720	0.740	0.710	0.760	128,000	95,280	0.7444	117.9	117.9	121.1	116.2	124.4	782	121.86	-2.70%
2000-08-10	0	0.740	0.730	0.750	0.740	0.780	844,000	635,380	0.7528	121.1	119.5	122.8	121.1	127.7	5,156	123.24	-3.90%
2000-08-09	0	0.770	0.710	0.790	0.700	0.770	72,000	50,740	0.7047	126.1	116.2	129.3	114.6	126.1	440	115.36	5.48%
2000-08-08	0	0.730	0.700	-	-	-	0	0	-	119.5	114.6	-	-	-	0	-	0.00%
2000-08-07	0	0.730	0.720	0.750	0.730	0.730	240,000	175,100	0.7296	119.5	117.9	122.8	119.5	119.5	1,466	119.43	0.00%
2000-08-04	0	0.730	0.710	0.750	0.710	0.730	130,000	94,400	0.7262	119.5	116.2	122.8	116.2	119.5	794	118.87	5.80%
2000-08-03	0	0.690	0.690	0.720	0.660	0.700	304,000	211,120	0.6945	113.0	113.0	117.9	108.0	114.6	1,857	113.69	0.00%
2000-08-02	0	0.690	0.690	0.700	0.680	0.690	240,000	163,900	0.6829	113.0	113.0	114.6	111.3	113.0	1,466	111.79	0.00%
2000-08-01	0	0.690	0.690	0.730	0.680	0.700	626,000	432,000	0.6901	113.0	113.0	119.5	111.3	114.6	3,824	112.97	-1.43%
2000-07-31	0	0.700	0.700	0.720	0.680	0.700	482,000	333,340	0.6916	114.6	114.6	117.9	111.3	114.6	2,944	113.21	-5.41%
2000-07-28	0	0.740	0.720	0.760	-	-	0	0	-	121.1	117.9	124.4	-	-	0	-	0.00%
2000-07-27	0	0.740	0.720	0.760	0.740	0.770	284,000	213,260	0.7509	121.1	117.9	124.4	121.1	126.1	1,735	122.93	-3.90%
2000-07-26	0	0.770	0.760	0.800	0.750	0.770	250,000	188,800	0.7552	126.1	124.4	131.0	122.8	126.1	1,527	123.63	-3.75%
2000-07-25	0	0.800	0.750	0.800	0.780	0.800	42,000	32,800	0.7810	131.0	122.8	131.0	127.7	131.0	257	127.84	-1.23%
2000-07-24	0	0.810	0.780	0.810	0.760	0.820	46,000	36,520	0.7939	132.6	127.7	132.6	124.4	134.2	281	129.97	3.85%
2000-07-21	0	0.780	0.760	0.780	0.750	0.780	46,000	35,100	0.7630	127.7	124.4	127.7	122.8	127.7	281	124.91	2.63%
2000-07-20	0	0.760	0.750	0.770	0.760	0.770	174,000	132,680	0.7625	124.4	122.8	126.1	124.4	126.1	1,063	124.83	0.00%
2000-07-19	0	0.760	0.760	0.790	0.750	0.750	10,000	7,500	0.7500	124.4	124.4	129.3	122.8	122.8	61	122.78	1.33%
2000-07-18	0	0.750	0.750	0.790	0.750	0.760	312,000	234,700	0.7522	122.8	122.8	129.3	122.8	124.4	1,906	123.14	-1.32%
2000-07-17	0	0.760	0.740	0.790	0.740	0.760	172,000	129,780	0.7545	124.4	121.1	129.3	121.1	124.4	1,051	123.52	-2.56%
2000-07-14	0	0.780	0.780	0.830	0.780	0.780	52,000	40,560	0.7800	127.7	127.7	135.9	127.7	127.7	318	127.69	-2.50%
2000-07-13	0	0.800	0.780	0.840	0.780	0.800	20,000	15,800	0.7900	131.0	127.7	137.5	127.7	131.0	122	129.32	1.27%
2000-07-12	0	0.790	0.790	0.820	0.790	0.790	20,000	15,800	0.7900	129.3	129.3	134.2	129.3	129.3	122	129.32	0.00%
2000-07-11	0	0.790	0.790	0.820	0.790	0.800	94,000	74,460	0.7921	129.3	129.3	134.2	129.3	131.0	574	129.67	-1.25%
2000-07-10	0	0.800	0.790	0.800	0.800	0.800	30,000	24,000	0.8000	131.0	129.3	131.0	131.0	131.0	183	130.96	-1.23%
2000-07-07	0	0.810	0.800	0.810	0.810	0.810	100,000	81,000	0.8100	132.6	131.0	132.6	132.6	132.6	611	132.60	-1.22%
2000-07-06	0	0.820	0.800	0.820	0.800	0.820	200,000	160,600	0.8030	134.2	131.0	134.2	131.0	134.2	1,222	131.45	0.00%
2000-07-05	0	0.820	0.820	0.840	0.800	0.820	220,000	178,100	0.8095	134.2	134.2	137.5	131.0	134.2	1,344	132.52	0.00%
2000-07-04	0	0.820	0.820	0.860	0.800	0.820	470,000	379,800	0.8081	134.2	134.2	140.8	131.0	134.2	2,871	132.29	-2.38%
2000-07-03	0	0.840	0.810	0.860	0.810	0.840	124,000	102,000	0.8226	137.5	132.6	140.8	132.6	137.5	757	134.66	2.44%
2000-06-30	0	0.820	0.810	0.880	0.820	0.820	130,000	106,600	0.8200	134.2	132.6	144.1	134.2	134.2	794	134.24	0.00%
2000-06-29	0	0.820	0.820	0.850	0.800	0.820	358,000	291,520	0.8143	134.2	134.2	139.1	131.0	134.2	2,187	133.30	1.23%
2000-06-28	0	0.810	0.810	-	0.800	0.820	330,000	266,500	0.8076	132.6	132.6	-	131.0	134.2	2,016	132.20	1.25%
2000-06-27	0	0.800	0.800	0.830	0.790	0.830	430,000	349,700	0.8133	131.0	131.0	135.9	129.3	135.9	2,627	133.13	-4.76%
2000-06-26	0	0.840	0.830	0.860	0.840	0.840	20,000	16,800	0.8400	137.5	135.9	140.8	137.5	137.5	122	137.51	-1.18%
2000-06-23	0	0.850	0.830	0.850	0.860	0.860	14,000	12,040	0.8600	139.1	135.9	139.1	140.8	140.8	86	140.78	-1.16%
2000-06-22	0	0.860	0.850	0.860	0.840	0.860	20,000	17,000	0.8500	140.8	139.1	140.8	137.5	140.8	122	139.15	1.18%
2000-06-21	0	0.850	0.840	0.870	0.840	0.850	90,000	76,400	0.8489	139.1	137.5	142.4	137.5	139.1	550	138.96	0.00%
2000-06-20	0	0.850	0.830	0.870	0.850	0.850	24,000	20,400	0.8500	139.1	135.9	142.4	139.1	139.1	147	139.15	-1.16%
2000-06-19	0	0.860	0.850	0.870	0.860	0.860	80,000	68,800	0.8600	140.8	139.1	142.4	140.8	140.8	489	140.78	-1.15%
2000-06-16	0	0.870	0.870	0.890	0.860	0.870	50,000	43,200	0.8640	142.4	142.4	145.7	140.8	142.4	305	141.44	-2.25%
2000-06-15	0	0.890	0.880	0.900	0.880	0.900	48,000	42,540	0.8863	145.7	144.1	147.3	144.1	147.3	293	145.08	1.14%
2000-06-14	0	0.880	0.860	0.890	-	-	0	0	-	144.1	140.8	145.7	-	-	0	-	0.00%
2000-06-13	0	0.880	0.860	0.880	0.860	0.880	454,000	396,640	0.8737	144.1	140.8	144.1	140.8	144.1	2,773	143.02	1.15%
2000-06-12	0	0.870	0.850	0.870	0.870	0.870	26,000	22,620	0.8700	142.4	139.1	142.4	142.4	142.4	159	142.42	0.00%
2000-06-09	0	0.870	0.860	0.880	0.870	0.880	300,000	262,000	0.8733	142.4	140.8	144.1	142.4	144.1	1,833	142.97	1.16%
2000-06-08	0	0.860	0.860	0.870	0.860	0.880	354,000	307,640	0.8690	140.8	140.8	142.4	140.8	144.1	2,162	142.26	0.00%
2000-06-07	0	0.860	0.860	0.900	0.840	0.840	20,000	16,800	0.8400	140.8	140.8	147.3	137.5	137.5	122	137.51	-2.27%
2000-06-05	0	0.880	0.880	0.890	0.850	0.930	410,000	360,000	0.8780	144.1	144.1	145.7	139.1	152.2	2,505	143.74	6.02%
2000-06-02	0	0.830	0.800	0.870	0.800	0.830	90,000	73,800	0.8200	135.9	131.0	142.4	131.0	135.9	550	134.24	4.40%
2000-06-01	0	0.830	0.830	0.850	0.810	0.830	80,000	65,800	0.8225	130.1	130.1	133.3	127.0	130.1	510	128.97	3.75%
2000-05-31	0	0.800	0.800	0.810	0.800	0.820	840,000	673,380	0.8016	125.4	125.4	127.0	125.4	128.6	5,357	125.70	0.00%
2000-05-30	0	0.800	0.770	0.800	-	-	0	0	-	125.4	120.7	125.4	-	-	0	-	0.00%
2000-05-29	0	0.800	0.790	0.800	0.800	0.800	510,000	407,700	0.7994	125.4	123.9	125.4	125.4	125.4	3,253	125.35	0.00%
2000-05-26	0	0.800	0.790	0.800	0.790	0.810	316,000	254,360	0.8049	125.4	123.9	125.4	123.9	127.0	2,015	126.21	-1.23%
2000-05-25	0	0.810	0.800	0.820	0.810	0.870	472,000	392,260	0.8311	127.0	125.4	128.6	127.0	136.4	3,010	130.31	-10.00%
2000-05-24	0	0.900	-	0.900	-	-	0	0	-	141.1	-	141.1	-	-	0	-	-1.10%
2000-05-23	0	0.910	0.910	0.920	0.850	0.900	402,000	349,900	0.8704	142.7	142.7	144.3	133.3	141.1	2,564	136.48	4.60%
2000-05-22	0	0.870	0.830	0.880	0.870	0.870	200,000	174,000	0.8700	136.4	130.1	138.0	136.4	136.4	1,276	136.42	0.00%
2000-05-19	0	0.870	0.860	0.880	0.850	0.870	170,000	146,720	0.8631	136.4	134.8	138.0	133.3	136.4	1,084	135.33	2.35%
2000-05-18	0	0.850	0.860	0.870	0.840	0.860	350,000	297,500	0.8500	133.3	134.8	136.4	131.7	134.8	2,232	133.28	-2.30%
2000-05-17	0	0.870	0.860	0.900	0.870	0.900	290,000	254,760	0.8785	136.4	134.8	141.1	136.4	141.1	1,850	137.75	-2.25%
2000-05-16	0	0.890	0.890	0.910	0.890	0.900	300,000	269,100	0.8970	139.6	139.6	142.7	139.6	141.1	1,913	140.65	3.49%
2000-05-15	0	0.860	0.860	0.880	0.850	0.880	310,000	267,300	0.8623	134.8	134.8	138.0	133.3	138.0	1,977	135.20	2.38%
2000-05-12	0	0.840	0.830	0.840	0.830	0.860	730,000	614,400	0.8416	131.7	130.1	131.7	130.1	134.8	4,656	131.97	-4.55%
2000-05-10	0	0.880	0.840	0.880	0.830	0.900	741,000	632,510	0.8536	138.0	131.7	138.0	130.1	141.1	4,726	133.84	-1.12%
2000-05-09	0	0.890	0.910	0.920	0.880	0.970	800,000	727,100	0.9089	139.6	142.7	144.3	138.0	152.1	5,102	142.51	-11.00%
2000-05-08	0	1.000	0.970	1.000	1.000	1.090	719,000	735,830	1.0234	156.8	152.1	156.8	156.8	170.9	4,585	160.47	-4.76%
2000-05-05	0	1.050	1.040	1.050	0.990	1.050	966,000	989,120	1.0239	164.6	163.1	164.6	155.2	164.6	6,161	160.55	6.06%
2000-05-04	0	0.990	0.970	0.990	0.890	0.990	956,000	908,960	0.9508	155.2	152.1	155.2	139.6	155.2	6,097	149.08	10.00%
2000-05-03	0	0.900	0.900	0.910	0.870	0.910	430,000	385,800	0.8972	141.1	141.1	142.7	136.4	142.7	2,742	140.68	1.12%
2000-05-02	0	0.890	0.860	0.920	0.830	0.910	924,000	829,700	0.8979	139.6	134.8	144.3	130.1	142.7	5,893	140.80	5.95%
2000-04-28	0	0.840	0.820	0.840	0.810	0.840	500,000	410,980	0.8220	131.7	128.6	131.7	127.0	131.7	3,189	128.88	-1.18%
2000-04-27	0	0.850	0.810	0.840	0.800	0.900	1,546,000	1,296,420	0.8386	133.3	127.0	131.7	125.4	141.1	9,860	131.49	-5.56%
2000-04-26	0	0.900	0.880	0.900	0.870	0.920	184,000	165,160	0.8976	141.1	138.0	141.1	136.4	144.3	1,173	140.74	-1.10%
2000-04-25	0	0.910	0.910	0.960	0.900	0.910	300,000	271,300	0.9043	142.7	142.7	150.5	141.1	142.7	1,913	141.80	-3.19%
2000-04-20	0	0.940	0.910	0.950	0.910	0.940	110,000	101,900	0.9264	147.4	142.7	149.0	142.7	147.4	702	145.25	-1.05%
2000-04-19	0	0.950	0.940	0.970	0.930	0.970	340,000	324,200	0.9535	149.0	147.4	152.1	145.8	152.1	2,168	149.51	-5.00%
2000-04-18	0	1.000	0.990	1.000	0.920	1.030	902,000	884,400	0.9805	156.8	155.2	156.8	144.3	161.5	5,753	153.74	2.04%
2000-04-17	0	0.980	0.960	0.980	0.980	1.070	426,000	429,400	1.0080	153.7	150.5	153.7	153.7	167.8	2,717	158.05	-11.71%
2000-04-14	0	1.110	1.100	1.110	1.090	1.130	120,000	133,100	1.1092	174.0	172.5	174.0	170.9	177.2	765	173.92	-1.77%
2000-04-13	0	1.130	1.120	1.140	1.120	1.140	110,000	124,000	1.1273	177.2	175.6	178.8	175.6	178.8	702	176.76	-1.74%
2000-04-12	0	1.150	1.150	1.160	1.120	1.160	188,000	213,340	1.1348	180.3	180.3	181.9	175.6	181.9	1,199	177.93	0.88%
2000-04-11	0	1.140	1.140	1.160	1.110	1.130	390,000	437,000	1.1205	178.8	178.8	181.9	174.0	177.2	2,487	175.70	-0.87%
2000-04-10	0	1.150	1.140	1.150	1.130	1.220	360,000	418,100	1.1614	180.3	178.8	180.3	177.2	191.3	2,296	182.10	-3.36%
2000-04-07	0	1.190	1.160	1.200	1.140	1.190	380,000	443,700	1.1676	186.6	181.9	188.2	178.8	186.6	2,423	183.08	2.59%
2000-04-06	0	1.160	1.150	1.160	1.100	1.160	650,000	738,540	1.1362	181.9	180.3	181.9	172.5	181.9	4,145	178.16	2.65%
2000-04-05	0	1.130	1.120	1.130	1.080	1.180	844,000	940,820	1.1147	177.2	175.6	177.2	169.3	185.0	5,383	174.79	-4.24%
2000-04-03	0	1.180	1.180	1.200	1.150	1.190	904,000	1,058,880	1.1713	185.0	185.0	188.2	180.3	186.6	5,765	183.66	-3.28%
2000-03-31	0	1.220	1.210	1.230	1.200	1.240	62,000	75,500	1.2177	191.3	189.7	192.9	188.2	194.4	395	190.94	-3.17%
2000-03-30	0	1.260	1.260	1.270	1.250	1.300	1,420,000	1,807,900	1.2732	197.6	197.6	199.1	196.0	203.8	9,056	199.63	-3.08%
2000-03-29	0	1.300	1.290	1.300	1.280	1.320	730,000	949,460	1.3006	203.8	202.3	203.8	200.7	207.0	4,656	203.94	-2.99%
2000-03-28	0	1.340	1.340	1.360	1.330	1.370	1,150,000	1,544,800	1.3433	210.1	210.1	213.2	208.5	214.8	7,334	210.63	-2.19%
2000-03-27	0	1.370	1.350	1.380	1.340	1.460	2,558,000	3,516,740	1.3748	214.8	211.7	216.4	210.1	228.9	16,314	215.57	-1.44%
2000-03-24	0	1.390	1.400	1.410	1.230	1.400	4,150,000	5,527,920	1.3320	218.0	219.5	221.1	192.9	219.5	26,467	208.86	14.88%
2000-03-23	0	1.210	1.210	1.220	1.200	1.230	614,000	746,280	1.2154	189.7	189.7	191.3	188.2	192.9	3,916	190.58	2.54%
2000-03-22	0	1.180	1.180	1.200	1.160	1.210	752,000	885,200	1.1771	185.0	185.0	188.2	181.9	189.7	4,796	184.57	2.61%
2000-03-21	0	1.150	1.120	1.150	1.150	1.190	534,000	624,520	1.1695	180.3	175.6	180.3	180.3	186.6	3,406	183.38	-4.17%
2000-03-20	0	1.200	1.170	1.220	1.180	1.220	210,000	252,200	1.2010	188.2	183.5	191.3	185.0	191.3	1,339	188.31	2.56%
2000-03-17	0	1.170	1.160	1.170	1.160	1.180	974,000	1,139,160	1.1696	183.5	181.9	183.5	181.9	185.0	6,212	183.39	0.86%
2000-03-16	0	1.160	1.160	1.180	1.150	1.220	1,000,000	1,184,580	1.1846	181.9	181.9	185.0	180.3	191.3	6,378	185.74	-2.52%
2000-03-15	0	1.190	1.190	1.220	1.180	1.220	616,000	739,480	1.2005	186.6	186.6	191.3	185.0	191.3	3,929	188.23	-0.83%
2000-03-14	0	1.200	1.190	1.200	1.190	1.260	1,120,000	1,356,440	1.2111	188.2	186.6	188.2	186.6	197.6	7,143	189.90	-1.64%
2000-03-13	0	1.220	1.210	1.250	1.190	1.340	2,002,000	2,454,180	1.2259	191.3	189.7	196.0	186.6	210.1	12,768	192.21	2.52%
2000-03-10	0	1.190	1.190	1.200	1.170	1.220	948,000	1,131,300	1.1934	186.6	186.6	188.2	183.5	191.3	6,046	187.12	-2.46%
2000-03-09	0	1.220	1.200	1.230	1.200	1.260	464,000	573,260	1.2355	191.3	188.2	192.9	188.2	197.6	2,959	193.72	-1.61%
2000-03-08	0	1.240	1.230	1.240	1.220	1.260	606,000	754,160	1.2445	194.4	192.9	194.4	191.3	197.6	3,865	195.13	0.00%
2000-03-07	0	1.240	1.240	1.280	1.240	1.340	768,000	996,040	1.2969	194.4	194.4	200.7	194.4	210.1	4,898	203.36	-4.62%
2000-03-06	0	1.300	1.280	1.300	1.280	1.330	802,000	1,040,460	1.2973	203.8	200.7	203.8	200.7	208.5	5,115	203.42	0.00%
2000-03-03	0	1.300	1.290	1.300	1.290	1.380	1,720,000	2,270,700	1.3202	203.8	202.3	203.8	202.3	216.4	10,969	207.00	3.17%
2000-03-02	0	1.260	1.230	1.260	1.180	1.260	768,000	926,240	1.2060	197.6	192.9	197.6	185.0	197.6	4,898	189.11	6.78%
2000-03-01	0	1.180	1.180	1.200	1.180	1.260	946,000	1,145,880	1.2113	185.0	185.0	188.2	185.0	197.6	6,033	189.93	-0.84%
2000-02-29	0	1.190	1.190	1.210	1.190	1.240	1,188,200	1,437,350	1.2097	186.6	186.6	189.7	186.6	194.4	7,578	189.68	0.85%
2000-02-28	0	1.180	1.170	1.180	1.150	1.330	2,062,000	2,473,620	1.1996	185.0	183.5	185.0	180.3	208.5	13,151	188.10	-11.28%
2000-02-25	0	1.330	1.320	1.330	1.320	1.440	2,544,000	3,422,540	1.3453	208.5	207.0	208.5	207.0	225.8	16,225	210.95	-6.99%
2000-02-24	0	1.430	1.400	1.430	1.350	1.430	1,882,000	2,636,040	1.4007	224.2	219.5	224.2	211.7	224.2	12,003	219.62	1.42%
2000-02-23	0	1.410	1.410	1.430	1.390	1.520	2,274,000	3,282,520	1.4435	221.1	221.1	224.2	218.0	238.3	14,503	226.34	0.71%
2000-02-22	0	1.400	1.390	1.400	1.360	1.550	2,060,000	2,941,740	1.4280	219.5	218.0	219.5	213.2	243.0	13,138	223.91	-4.76%
2000-02-21	0	1.470	1.440	1.470	1.420	1.640	7,410,000	11,403,860	1.5390	230.5	225.8	230.5	222.7	257.2	47,258	241.31	5.76%
2000-02-18	0	1.390	1.390	1.400	1.320	1.400	2,330,000	3,153,580	1.3535	218.0	218.0	219.5	207.0	219.5	14,860	212.22	0.72%
2000-02-17	0	1.380	1.370	1.400	1.370	1.500	2,494,000	3,496,140	1.4018	216.4	214.8	219.5	214.8	235.2	15,906	219.80	-5.48%
2000-02-16	0	1.460	1.430	1.460	1.430	1.500	1,826,000	2,682,400	1.4690	228.9	224.2	228.9	224.2	235.2	11,645	230.34	-3.31%
2000-02-15	0	1.510	1.500	1.530	1.490	1.660	6,504,000	10,282,480	1.5809	236.8	235.2	239.9	233.6	260.3	41,480	247.89	1.34%
2000-02-14	0	1.490	1.450	1.490	1.420	1.600	5,278,000	7,719,500	1.4626	233.6	227.4	233.6	222.7	250.9	33,661	229.33	-6.29%
2000-02-11	0	1.590	1.590	1.600	1.380	1.600	14,538,000	21,622,900	1.4873	249.3	249.3	250.9	216.4	250.9	92,717	233.21	20.45%
2000-02-10	0	1.320	1.320	1.330	1.180	1.430	4,460,000	5,810,080	1.3027	207.0	207.0	208.5	185.0	224.2	28,444	204.26	9.09%
2000-02-09	0	1.210	1.210	1.220	1.210	1.270	1,580,000	1,945,340	1.2312	189.7	189.7	191.3	189.7	199.1	10,077	193.06	-3.20%
2000-02-08	0	1.250	1.240	1.250	1.230	1.260	408,000	509,600	1.2490	196.0	194.4	196.0	192.9	197.6	2,602	195.85	0.00%
2000-02-03	0	1.250	1.250	1.270	1.210	1.280	2,076,000	2,615,680	1.2600	196.0	196.0	199.1	189.7	200.7	13,240	197.56	4.17%
2000-02-02	0	1.200	1.200	1.210	1.180	1.240	2,220,000	2,667,420	1.2015	188.2	188.2	189.7	185.0	194.4	14,158	188.40	0.00%
2000-02-01	0	1.200	1.190	1.200	1.180	1.240	854,000	1,022,160	1.1969	188.2	186.6	188.2	185.0	194.4	5,446	187.67	-3.23%
2000-01-31	0	1.240	1.210	1.240	1.200	1.260	1,378,000	1,675,520	1.2159	194.4	189.7	194.4	188.2	197.6	8,788	190.65	-3.12%
2000-01-28	0	1.280	1.250	1.280	1.210	1.290	1,154,000	1,433,040	1.2418	200.7	196.0	200.7	189.7	202.3	7,360	194.71	0.00%
2000-01-27	0	1.280	1.270	1.290	1.250	1.310	860,000	1,086,400	1.2633	200.7	199.1	202.3	196.0	205.4	5,485	198.08	-1.54%
2000-01-26	0	1.300	1.280	1.300	1.280	1.300	470,000	604,920	1.2871	203.8	200.7	203.8	200.7	203.8	2,997	201.81	0.00%
2000-01-25	0	1.300	1.270	1.300	1.280	1.330	528,000	687,760	1.3026	203.8	199.1	203.8	200.7	208.5	3,367	204.24	-2.26%
2000-01-24	0	1.330	1.290	1.330	1.280	1.390	3,004,000	3,965,040	1.3199	208.5	202.3	208.5	200.7	218.0	19,158	206.96	1.53%
2000-01-21	0	1.310	1.290	1.320	1.250	1.350	1,664,000	2,170,500	1.3044	205.4	202.3	207.0	196.0	211.7	10,612	204.53	5.65%
2000-01-20	0	1.240	1.240	1.250	1.140	1.260	1,042,000	1,266,240	1.2152	194.4	194.4	196.0	178.8	197.6	6,645	190.54	-1.59%
2000-01-19	0	1.260	1.220	1.280	1.220	1.280	846,000	1,059,100	1.2519	197.6	191.3	200.7	191.3	200.7	5,395	196.30	0.80%
2000-01-18	0	1.250	1.250	1.280	1.250	1.300	1,152,000	1,471,840	1.2776	196.0	196.0	200.7	196.0	203.8	7,347	200.33	-4.58%
2000-01-17	0	1.310	1.290	1.320	1.250	1.320	914,000	1,174,040	1.2845	205.4	202.3	207.0	196.0	207.0	5,829	201.41	1.55%
2000-01-14	0	1.290	1.270	1.300	1.270	1.340	372,000	482,920	1.2982	202.3	199.1	203.8	199.1	210.1	2,372	203.55	-1.53%
2000-01-13	0	1.310	1.300	1.310	1.300	1.330	532,000	696,940	1.3100	205.4	203.8	205.4	203.8	208.5	3,393	205.41	-2.96%
2000-01-12	0	1.350	1.300	1.350	1.300	1.360	196,000	256,800	1.3102	211.7	203.8	211.7	203.8	213.2	1,250	205.44	0.75%
2000-01-11	0	1.340	1.340	1.360	1.300	1.360	896,000	1,187,480	1.3253	210.1	210.1	213.2	203.8	213.2	5,714	207.81	-0.74%
2000-01-10	0	1.350	1.330	1.350	1.300	1.370	610,000	819,920	1.3441	211.7	208.5	211.7	203.8	214.8	3,890	210.76	5.47%
2000-01-07	0	1.280	1.270	1.290	1.280	1.390	410,000	535,800	1.3068	200.7	199.1	202.3	200.7	218.0	2,615	204.91	4.07%
2000-01-06	0	1.230	1.230	1.270	1.220	1.300	1,352,000	1,701,860	1.2588	192.9	192.9	199.1	191.3	203.8	8,622	197.37	-5.38%
2000-01-05	0	1.300	1.300	1.330	1.280	1.380	2,296,000	3,020,360	1.3155	203.8	203.8	208.5	200.7	216.4	14,643	206.27	-10.96%
2000-01-04	0	1.460	1.460	1.480	1.450	1.520	1,502,000	2,213,600	1.4738	228.9	228.9	232.1	227.4	238.3	9,579	231.09	-2.01%
2000-01-03	0	1.490	1.480	1.510	1.460	1.570	3,426,000	5,204,280	1.5191	233.6	232.1	236.8	228.9	246.2	21,850	238.19	2.05%
1999-12-30	0	1.460	1.450	1.470	1.360	1.480	1,302,000	1,846,400	1.4181	228.9	227.4	230.5	213.2	232.1	8,304	222.36	7.35%
1999-12-29	0	1.360	1.360	1.370	1.350	1.400	1,350,000	1,857,000	1.3756	213.2	213.2	214.8	211.7	219.5	8,610	215.69	-4.90%
1999-12-28	0	1.430	1.400	1.430	1.420	1.540	2,056,000	3,018,240	1.4680	224.2	219.5	224.2	222.7	241.5	13,112	230.18	-2.72%
1999-12-24	0	1.470	1.460	1.500	1.380	1.540	2,554,000	3,740,160	1.4644	230.5	228.9	235.2	216.4	241.5	16,288	229.62	8.09%
1999-12-23	0	1.360	1.320	1.390	1.300	1.380	1,732,000	2,325,700	1.3428	213.2	207.0	218.0	203.8	216.4	11,046	210.55	3.82%
1999-12-22	0	1.310	1.310	1.320	1.270	1.350	1,028,000	1,329,120	1.2929	205.4	205.4	207.0	199.1	211.7	6,556	202.73	0.77%
1999-12-21	0	1.300	1.300	1.310	1.280	1.330	1,150,000	1,489,100	1.2949	203.8	203.8	205.4	200.7	208.5	7,334	203.03	-3.70%
1999-12-20	0	1.350	1.340	1.350	1.290	1.360	1,448,000	1,949,400	1.3463	211.7	210.1	211.7	202.3	213.2	9,235	211.09	1.50%
1999-12-17	0	1.330	1.330	1.340	1.270	1.360	1,340,000	1,779,080	1.3277	208.5	208.5	210.1	199.1	213.2	8,546	208.18	4.72%
1999-12-16	0	1.270	1.250	1.280	1.240	1.320	1,732,000	2,201,740	1.2712	199.1	196.0	200.7	194.4	207.0	11,046	199.32	-3.05%
1999-12-15	0	1.310	1.300	1.310	1.260	1.390	1,432,000	1,868,400	1.3047	205.4	203.8	205.4	197.6	218.0	9,133	204.58	-5.76%
1999-12-14	0	1.390	1.390	1.400	1.390	1.500	2,486,000	3,579,440	1.4398	218.0	218.0	219.5	218.0	235.2	15,855	225.77	-3.47%
1999-12-13	0	1.440	1.440	1.450	1.440	1.590	4,216,000	6,370,780	1.5111	225.8	225.8	227.4	225.8	249.3	26,888	236.94	-7.10%
1999-12-10	0	1.550	1.530	1.560	1.490	1.630	4,966,000	7,649,560	1.5404	243.0	239.9	244.6	233.6	255.6	31,671	241.53	-4.91%
1999-12-09	0	1.630	1.620	1.650	1.540	1.720	11,128,000	18,095,080	1.6261	255.6	254.0	258.7	241.5	269.7	70,970	254.97	7.24%
1999-12-08	0	1.520	1.520	1.540	1.390	1.550	6,934,000	10,318,900	1.4882	238.3	238.3	241.5	218.0	243.0	44,222	233.34	4.11%
1999-12-07	0	1.460	1.430	1.440	1.300	1.530	11,858,000	17,043,220	1.4373	228.9	224.2	225.8	203.8	239.9	75,625	225.36	15.87%
1999-12-06	0	1.260	1.250	1.260	1.130	1.260	3,756,000	4,580,120	1.2194	197.6	196.0	197.6	177.2	197.6	23,954	191.20	15.60%
1999-12-03	0	1.090	1.090	1.100	1.090	1.110	520,000	572,000	1.1000	170.9	170.9	172.5	170.9	174.0	3,316	172.48	-1.80%
1999-12-02	0	1.110	1.100	1.120	1.090	1.120	796,000	875,920	1.1004	174.0	172.5	175.6	170.9	175.6	5,077	172.54	-1.77%
1999-12-01	0	1.130	1.100	1.130	1.100	1.150	488,000	545,240	1.1173	177.2	172.5	177.2	172.5	180.3	3,112	175.19	-1.74%
1999-11-30	0	1.150	1.150	1.160	1.060	1.150	840,000	931,200	1.1086	180.3	180.3	181.9	166.2	180.3	5,357	173.82	2.68%
1999-11-29	0	1.120	1.120	1.130	1.100	1.150	996,000	1,115,720	1.1202	175.6	175.6	177.2	172.5	180.3	6,352	175.65	-2.61%
1999-11-26	0	1.150	1.130	1.160	1.120	1.170	1,550,000	1,767,120	1.1401	180.3	177.2	181.9	175.6	183.5	9,885	178.76	-0.86%
1999-11-25	0	1.160	1.140	1.170	1.130	1.180	2,804,000	3,214,440	1.1464	181.9	178.8	183.5	177.2	185.0	17,883	179.75	2.65%
1999-11-24	0	1.130	1.100	1.130	1.080	1.130	850,000	941,000	1.1071	177.2	172.5	177.2	169.3	177.2	5,421	173.59	4.63%
1999-11-23	0	1.080	1.050	1.090	1.000	1.080	1,306,000	1,396,500	1.0693	169.3	164.6	170.9	156.8	169.3	8,329	167.66	3.85%
1999-11-22	0	1.040	1.020	1.050	1.000	1.040	470,000	483,960	1.0297	163.1	159.9	164.6	156.8	163.1	2,997	161.46	0.97%
1999-11-19	0	1.030	1.010	1.030	1.040	1.040	200,000	208,000	1.0400	161.5	158.4	161.5	163.1	163.1	1,276	163.07	0.98%
1999-11-18	0	1.020	1.010	1.030	0.980	1.030	250,000	249,100	0.9964	159.9	158.4	161.5	153.7	161.5	1,594	156.23	0.00%
1999-11-17	0	1.020	1.020	1.060	1.020	1.050	582,000	602,260	1.0348	159.9	159.9	166.2	159.9	164.6	3,712	162.26	0.00%
1999-11-16	0	1.020	1.020	1.030	1.010	1.050	508,000	528,440	1.0402	159.9	159.9	161.5	158.4	164.6	3,240	163.11	-2.86%
1999-11-15	0	1.050	1.050	-	1.040	1.050	148,000	153,160	1.0349	164.6	164.6	-	163.1	164.6	944	162.27	1.94%
1999-11-12	0	1.030	1.030	1.040	1.030	1.050	158,000	163,780	1.0366	161.5	161.5	163.1	161.5	164.6	1,008	162.54	-1.90%
1999-11-11	0	1.050	1.020	1.050	1.030	1.050	194,000	201,800	1.0402	164.6	159.9	164.6	161.5	164.6	1,237	163.10	0.00%
1999-11-10	0	1.050	1.030	1.060	1.030	1.050	220,000	226,800	1.0309	164.6	161.5	166.2	161.5	164.6	1,403	161.65	1.94%
1999-11-09	0	1.030	1.020	1.050	1.030	1.030	40,000	41,200	1.0300	161.5	159.9	164.6	161.5	161.5	255	161.50	0.00%
1999-11-08	0	1.030	1.030	1.060	1.030	1.100	296,000	310,320	1.0484	161.5	161.5	166.2	161.5	172.5	1,888	164.38	0.00%
1999-11-05	0	1.030	1.020	1.030	1.020	1.040	150,000	154,700	1.0313	161.5	159.9	161.5	159.9	163.1	957	161.71	-0.96%
1999-11-04	0	1.040	1.030	1.060	1.030	1.040	96,000	99,340	1.0348	163.1	161.5	166.2	161.5	163.1	612	162.25	0.00%
1999-11-03	0	1.040	1.020	1.040	1.040	1.040	440,000	457,600	1.0400	163.1	159.9	163.1	163.1	163.1	2,806	163.07	0.97%
1999-11-02	0	1.030	1.030	1.070	1.030	1.030	24,000	24,720	1.0300	161.5	161.5	167.8	161.5	161.5	153	161.50	-0.96%
1999-11-01	0	1.040	1.020	1.040	1.050	1.070	78,000	82,500	1.0577	163.1	159.9	163.1	164.6	167.8	497	165.85	-2.80%
1999-10-29	0	1.070	1.060	1.070	1.030	1.070	150,000	159,060	1.0604	167.8	166.2	167.8	161.5	167.8	957	166.27	0.94%
1999-10-28	0	1.060	1.060	1.080	1.050	1.060	132,000	139,800	1.0591	166.2	166.2	169.3	164.6	166.2	842	166.06	0.00%
1999-10-27	0	1.060	1.060	1.090	1.050	1.060	234,000	246,700	1.0543	166.2	166.2	170.9	164.6	166.2	1,492	165.31	0.00%
1999-10-26	0	1.060	1.020	1.080	1.060	1.060	10,000	10,600	1.0600	166.2	159.9	169.3	166.2	166.2	64	166.21	-2.75%
1999-10-25	0	1.090	1.080	1.100	1.080	1.090	210,000	227,800	1.0848	170.9	169.3	172.5	169.3	170.9	1,339	170.09	0.00%
1999-10-22	0	1.090	1.090	1.110	1.070	1.100	274,000	298,780	1.0904	170.9	170.9	174.0	167.8	172.5	1,747	170.98	2.83%
1999-10-21	0	1.060	1.060	1.080	1.050	1.090	290,000	312,000	1.0759	166.2	166.2	169.3	164.6	170.9	1,850	168.69	0.95%
1999-10-20	0	1.050	1.050	1.070	1.040	1.070	150,000	157,500	1.0500	164.6	164.6	167.8	163.1	167.8	957	164.64	6.06%
1999-10-19	0	0.990	0.990	1.030	0.990	1.040	548,000	550,220	1.0041	155.2	155.2	161.5	155.2	163.1	3,495	157.43	-6.60%
1999-10-15	0	1.060	1.060	1.070	1.060	1.150	750,000	827,300	1.1031	166.2	166.2	167.8	166.2	180.3	4,783	172.96	-4.50%
1999-10-14	0	1.110	1.100	1.130	1.110	1.180	650,000	736,300	1.1328	174.0	172.5	177.2	174.0	185.0	4,145	177.62	-7.50%
1999-10-13	0	1.200	1.180	1.210	1.150	1.200	250,000	297,000	1.1880	188.2	185.0	189.7	180.3	188.2	1,594	186.28	-0.83%
1999-10-12	0	1.210	1.190	1.220	1.210	1.230	350,000	425,500	1.2157	189.7	186.6	191.3	189.7	192.9	2,232	190.62	-3.20%
1999-10-11	0	1.250	1.240	1.250	1.200	1.250	856,000	1,050,940	1.2277	196.0	194.4	196.0	188.2	196.0	5,459	192.51	3.31%
1999-10-08	0	1.210	1.210	1.250	1.190	1.250	2,030,000	2,492,800	1.2280	189.7	189.7	196.0	186.6	196.0	12,947	192.55	0.00%
1999-10-07	0	1.210	1.190	1.220	1.150	1.210	442,000	514,900	1.1649	189.7	186.6	191.3	180.3	189.7	2,819	182.66	4.31%
1999-10-06	0	1.160	1.130	1.190	1.100	1.160	504,000	564,840	1.1207	181.9	177.2	186.6	172.5	181.9	3,214	175.73	6.42%
1999-10-05	0	1.090	1.090	1.100	1.080	1.090	350,000	381,400	1.0897	170.9	170.9	172.5	169.3	170.9	2,232	170.87	-0.91%
1999-10-04	0	1.100	1.090	1.100	1.100	1.110	340,000	376,900	1.1085	172.5	170.9	172.5	172.5	174.0	2,168	173.82	1.85%
1999-09-30	0	1.080	1.080	1.100	1.080	1.110	224,000	243,700	1.0879	169.3	169.3	172.5	169.3	174.0	1,429	170.59	-0.92%
1999-09-29	0	1.090	1.090	1.100	1.060	1.100	376,000	407,380	1.0835	170.9	170.9	172.5	166.2	172.5	2,398	169.89	0.93%
1999-09-28	0	1.080	1.080	1.090	1.070	1.080	602,000	649,500	1.0789	169.3	169.3	170.9	167.8	169.3	3,839	169.17	0.00%
1999-09-27	0	1.080	1.080	1.090	1.060	1.090	416,000	446,760	1.0739	169.3	169.3	170.9	166.2	170.9	2,653	168.39	0.00%
1999-09-24	0	1.080	1.080	1.100	1.070	1.080	484,000	520,680	1.0758	169.3	169.3	172.5	167.8	169.3	3,087	168.68	-1.82%
1999-09-23	0	1.100	1.090	1.110	1.060	1.150	1,940,000	2,103,580	1.0843	172.5	170.9	174.0	166.2	180.3	12,373	170.02	-4.35%
1999-09-22	0	1.150	1.150	1.180	1.150	1.200	852,000	1,002,940	1.1772	180.3	180.3	185.0	180.3	188.2	5,434	184.58	-3.36%
1999-09-21	0	1.190	1.180	1.190	1.190	1.230	534,000	642,040	1.2023	186.6	185.0	186.6	186.6	192.9	3,406	188.52	-4.80%
1999-09-20	0	1.250	1.230	1.250	1.200	1.270	850,000	1,057,700	1.2444	196.0	192.9	196.0	188.2	199.1	5,421	195.11	1.63%
1999-09-17	0	1.230	1.230	1.250	1.200	1.230	942,000	1,151,220	1.2221	192.9	192.9	196.0	188.2	192.9	6,008	191.62	2.50%
1999-09-15	0	1.200	1.190	1.220	1.170	1.230	1,102,000	1,319,300	1.1972	188.2	186.6	191.3	183.5	192.9	7,028	187.72	-0.83%
1999-09-14	0	1.210	1.210	1.230	1.210	1.260	1,530,000	1,880,780	1.2293	189.7	189.7	192.9	189.7	197.6	9,758	192.75	-5.47%
1999-09-13	0	1.280	1.240	1.290	1.230	1.290	1,252,000	1,567,940	1.2523	200.7	194.4	202.3	192.9	202.3	7,985	196.37	0.00%
1999-09-10	0	1.280	1.280	1.290	1.250	1.340	2,528,000	3,245,340	1.2838	200.7	200.7	202.3	196.0	210.1	16,123	201.29	0.79%
1999-09-09	0	1.270	1.240	1.270	1.150	1.270	8,878,000	10,633,460	1.1977	199.1	194.4	199.1	180.3	199.1	56,620	187.80	7.63%
1999-09-08	0	1.180	1.180	1.190	1.150	1.200	1,252,000	1,475,240	1.1783	185.0	185.0	186.6	180.3	188.2	7,985	184.76	1.72%
1999-09-07	0	1.160	1.160	1.170	1.140	1.180	1,638,000	1,901,880	1.1611	181.9	181.9	183.5	178.8	185.0	10,446	182.06	-0.85%
1999-09-06	0	1.170	1.170	1.180	1.150	1.200	1,272,000	1,496,840	1.1768	183.5	183.5	185.0	180.3	188.2	8,112	184.52	3.54%
1999-09-03	0	1.130	1.120	1.130	1.080	1.140	966,000	1,079,140	1.1171	177.2	175.6	177.2	169.3	178.8	6,161	175.16	0.89%
1999-09-02	0	1.120	1.120	1.130	1.060	1.140	400,000	441,000	1.1025	175.6	175.6	177.2	166.2	178.8	2,551	172.87	2.75%
1999-09-01	0	1.090	1.070	1.090	1.090	1.100	30,000	32,800	1.0933	170.9	167.8	170.9	170.9	172.5	191	171.43	-0.91%
1999-08-31	0	1.100	1.070	1.100	1.060	1.100	290,000	312,200	1.0766	172.5	167.8	172.5	166.2	172.5	1,850	168.80	1.85%
1999-08-30	0	1.080	1.070	1.090	1.060	1.100	244,000	266,240	1.0911	169.3	167.8	170.9	166.2	172.5	1,556	171.09	-3.57%
1999-08-27	0	1.120	1.100	1.130	1.120	1.120	124,000	139,380	1.1240	175.6	172.5	177.2	175.6	175.6	791	176.25	-2.61%
1999-08-26	0	1.170	1.170	1.180	1.170	1.230	550,000	659,260	1.1987	180.3	180.3	181.9	180.3	189.6	3,569	184.74	0.86%
1999-08-25	0	1.160	1.160	1.190	1.140	1.200	710,000	831,560	1.1712	178.8	178.8	183.4	175.7	184.9	4,607	180.51	-4.92%
1999-08-24	0	1.220	1.190	1.220	1.110	1.240	984,000	1,154,780	1.1736	188.0	183.4	188.0	171.1	191.1	6,385	180.87	7.02%
1999-08-23	0	1.140	1.110	1.140	-	-	0	0	-	175.7	171.1	175.7	-	-	0	-	0.00%
1999-08-20	0	1.140	1.140	1.150	1.100	1.150	1,582,000	1,780,320	1.1254	175.7	175.7	177.2	169.5	177.2	10,265	173.44	1.79%
1999-08-19	0	1.120	1.100	1.120	1.030	1.140	1,090,000	1,198,580	1.0996	172.6	169.5	172.6	158.7	175.7	7,072	169.47	5.66%
1999-08-18	0	1.060	1.050	1.070	1.060	1.100	330,000	353,700	1.0718	163.4	161.8	164.9	163.4	169.5	2,141	165.19	-1.85%
1999-08-17	0	1.080	1.060	1.080	1.060	1.110	666,000	723,060	1.0857	166.4	163.4	166.4	163.4	171.1	4,321	167.32	-3.57%
1999-08-16	0	1.120	1.100	1.120	1.100	1.190	1,136,000	1,309,340	1.1526	172.6	169.5	172.6	169.5	183.4	7,371	177.64	1.82%
1999-08-13	0	1.100	1.080	1.100	1.090	1.140	744,000	828,420	1.1135	169.5	166.4	169.5	168.0	175.7	4,827	171.61	-3.51%
1999-08-12	0	1.140	1.130	1.140	1.090	1.140	1,128,000	1,264,880	1.1213	175.7	174.2	175.7	168.0	175.7	7,319	172.82	7.55%
1999-08-11	0	1.060	1.050	1.070	1.000	1.090	936,000	991,420	1.0592	163.4	161.8	164.9	154.1	168.0	6,073	163.24	3.92%
1999-08-10	0	1.020	1.020	1.030	0.970	1.070	2,638,000	2,712,800	1.0284	157.2	157.2	158.7	149.5	164.9	17,117	158.49	-0.97%
1999-08-09	0	1.030	1.020	1.040	1.010	1.070	2,368,000	2,477,840	1.0464	158.7	157.2	160.3	155.7	164.9	15,365	161.27	-9.65%
1999-08-06	0	1.140	1.130	1.140	1.090	1.140	1,530,000	1,685,540	1.1017	175.7	174.2	175.7	168.0	175.7	9,927	169.79	-0.87%
1999-08-05	0	1.150	1.150	1.170	1.150	1.180	713,500	826,580	1.1585	177.2	177.2	180.3	177.2	181.9	4,630	178.54	-4.17%
1999-08-04	0	1.200	1.170	1.200	1.180	1.240	588,000	712,240	1.2113	184.9	180.3	184.9	181.9	191.1	3,815	186.68	2.56%
1999-08-03	0	1.170	1.170	1.200	1.160	1.200	300,000	352,700	1.1757	180.3	180.3	184.9	178.8	184.9	1,947	181.19	-3.31%
1999-08-02	0	1.210	1.210	1.220	1.150	1.240	1,000,000	1,210,440	1.2104	186.5	186.5	188.0	177.2	191.1	6,489	186.55	3.42%
1999-07-30	0	1.170	1.160	1.180	1.090	1.170	378,000	423,940	1.1215	180.3	178.8	181.9	168.0	180.3	2,453	172.85	2.63%
1999-07-29	0	1.140	1.090	1.150	0.940	1.150	1,262,000	1,383,220	1.0961	175.7	168.0	177.2	144.9	177.2	8,188	168.92	18.75%
1999-07-28	0	0.960	0.950	0.980	0.940	0.980	550,000	531,180	0.9658	148.0	146.4	151.0	144.9	151.0	3,569	148.85	0.00%
1999-07-27	0	0.960	0.950	0.970	0.920	0.980	934,000	874,980	0.9368	148.0	146.4	149.5	141.8	151.0	6,060	144.38	0.00%
1999-07-26	0	0.960	0.960	0.970	0.960	1.020	648,000	643,280	0.9927	148.0	148.0	149.5	148.0	157.2	4,205	153.00	-4.95%
1999-07-23	0	1.010	1.010	1.030	1.000	1.040	470,000	482,860	1.0274	155.7	155.7	158.7	154.1	160.3	3,050	158.34	-6.48%
1999-07-22	0	1.080	1.080	1.100	1.080	1.100	210,000	230,300	1.0967	166.4	166.4	169.5	166.4	169.5	1,363	169.02	-1.82%
1999-07-21	0	1.100	1.090	1.120	1.020	1.100	760,000	819,440	1.0782	169.5	168.0	172.6	157.2	169.5	4,931	166.17	3.77%
1999-07-20	0	1.060	1.040	1.070	1.050	1.120	1,042,000	1,131,780	1.0862	163.4	160.3	164.9	161.8	172.6	6,761	167.40	-1.85%
1999-07-19	0	1.080	1.080	1.090	1.080	1.110	508,000	561,720	1.1057	166.4	166.4	168.0	166.4	171.1	3,296	170.42	-6.90%
1999-07-16	0	1.160	1.160	1.170	1.100	1.180	648,000	735,440	1.1349	178.8	178.8	180.3	169.5	181.9	4,205	174.92	-2.52%
1999-07-15	0	1.190	1.180	1.190	1.180	1.200	446,000	528,980	1.1861	183.4	181.9	183.4	181.9	184.9	2,894	182.79	1.71%
1999-07-14	0	1.170	1.180	1.190	1.170	1.250	1,680,000	2,014,040	1.1988	180.3	181.9	183.4	180.3	192.6	10,901	184.76	-4.88%
1999-07-13	0	1.230	1.230	1.240	1.170	1.250	1,232,000	1,503,980	1.2208	189.6	189.6	191.1	180.3	192.6	7,994	188.14	-2.38%
1999-07-12	0	1.260	1.240	1.260	1.210	1.270	1,990,000	2,495,160	1.2538	194.2	191.1	194.2	186.5	195.7	12,912	193.24	6.78%
1999-07-09	0	1.180	1.180	1.220	1.150	1.200	1,300,000	1,529,380	1.1764	181.9	181.9	188.0	177.2	184.9	8,435	181.31	-0.84%
1999-07-08	0	1.190	1.180	1.200	1.180	1.260	1,944,000	2,363,820	1.2160	183.4	181.9	184.9	181.9	194.2	12,614	187.40	-5.56%
1999-07-07	0	1.260	1.260	1.270	1.250	1.300	4,126,000	5,218,940	1.2649	194.2	194.2	195.7	192.6	200.4	26,772	194.94	0.80%
1999-07-06	0	1.250	1.240	1.250	1.200	1.300	7,522,000	9,503,800	1.2635	192.6	191.1	192.6	184.9	200.4	48,807	194.72	3.31%
1999-07-05	0	1.210	1.200	1.210	1.060	1.210	1,994,000	2,301,940	1.1544	186.5	184.9	186.5	163.4	186.5	12,938	177.92	14.15%
1999-07-02	0	1.060	1.060	1.070	1.020	1.070	928,000	975,220	1.0509	163.4	163.4	164.9	157.2	164.9	6,021	161.96	0.00%
1999-06-30	0	1.060	1.060	1.080	1.010	1.100	1,916,000	2,048,960	1.0694	163.4	163.4	166.4	155.7	169.5	12,432	164.81	-1.85%
1999-06-29	0	1.080	1.060	1.080	1.080	1.160	1,408,000	1,591,840	1.1306	166.4	163.4	166.4	166.4	178.8	9,136	174.24	-6.09%
1999-06-28	0	1.150	1.150	1.180	1.130	1.170	1,522,000	1,746,240	1.1473	177.2	177.2	181.9	174.2	180.3	9,876	176.83	1.77%
1999-06-25	0	1.130	1.130	1.140	1.100	1.220	3,094,000	3,566,280	1.1526	174.2	174.2	175.7	169.5	188.0	20,075	177.64	-6.61%
1999-06-24	0	1.210	1.210	1.220	1.200	1.270	3,836,000	4,766,100	1.2425	186.5	186.5	188.0	184.9	195.7	24,890	191.49	-6.20%
1999-06-23	0	1.290	1.280	1.300	1.250	1.330	6,694,000	8,593,180	1.2837	198.8	197.3	200.4	192.6	205.0	43,434	197.84	1.57%
1999-06-22	0	1.270	1.270	1.290	1.250	1.370	7,974,000	10,389,020	1.3029	195.7	195.7	198.8	192.6	211.1	51,739	200.80	-2.31%
1999-06-21	0	1.300	1.290	1.300	1.170	1.320	9,918,300	12,348,922	1.2451	200.4	198.8	200.4	180.3	203.4	64,355	191.89	15.04%
1999-06-17	0	1.130	1.130	1.140	1.070	1.160	9,084,000	10,245,200	1.1278	174.2	174.2	175.7	164.9	178.8	58,942	173.82	7.62%
1999-06-16	0	1.050	1.050	1.060	0.950	1.050	4,824,000	4,837,760	1.0029	161.8	161.8	163.4	146.4	161.8	31,301	154.56	9.37%
1999-06-15	0	0.960	0.950	0.960	0.940	1.000	2,528,000	2,425,700	0.9595	148.0	146.4	148.0	144.9	154.1	16,403	147.88	0.00%
1999-06-14	0	0.960	0.960	0.970	0.950	1.020	2,492,000	2,448,240	0.9824	148.0	148.0	149.5	146.4	157.2	16,169	151.41	-4.95%
1999-06-11	0	1.010	1.010	1.020	0.970	1.040	8,062,000	8,071,360	1.0012	155.7	155.7	157.2	149.5	160.3	52,310	154.30	5.21%
1999-06-10	0	0.960	0.950	0.970	0.900	0.980	8,308,000	7,921,740	0.9535	148.0	146.4	149.5	138.7	151.0	53,906	146.95	5.49%
1999-06-09	0	0.910	0.900	0.910	0.850	0.920	4,214,000	3,711,940	0.8809	140.2	138.7	140.2	131.0	141.8	27,343	135.76	8.59%
1999-06-08	0	0.860	0.850	0.860	0.850	0.900	2,794,000	2,440,980	0.8737	129.2	127.6	129.2	127.6	135.2	18,605	131.20	1.18%
1999-06-07	0	0.850	0.850	0.870	0.840	0.870	2,106,000	1,795,260	0.8525	127.6	127.6	130.7	126.1	130.7	14,024	128.02	0.00%
1999-06-04	0	0.850	0.840	0.850	0.800	0.910	8,070,000	6,940,320	0.8600	127.6	126.1	127.6	120.1	136.7	53,737	129.15	-3.41%
1999-06-03	0	0.880	0.870	0.890	0.870	0.950	11,464,000	10,269,240	0.8958	132.2	130.7	133.7	130.7	142.7	76,337	134.53	-2.22%
1999-06-02	0	0.900	0.860	0.900	0.760	0.900	1,944,000	1,615,500	0.8310	135.2	129.2	135.2	114.1	135.2	12,945	124.80	15.38%
1999-06-01	0	0.780	0.770	0.780	0.770	0.780	148,000	114,840	0.7759	117.1	115.6	117.1	115.6	117.1	986	116.53	2.63%
1999-05-31	0	0.760	0.760	0.770	0.740	0.770	330,000	245,600	0.7442	114.1	114.1	115.6	111.1	115.6	2,197	111.77	1.33%
1999-05-28	0	0.750	0.750	0.760	0.730	0.770	516,000	386,420	0.7489	112.6	112.6	114.1	109.6	115.6	3,436	112.46	-3.85%
1999-05-27	0	0.780	0.780	0.800	0.780	0.810	1,732,000	1,368,120	0.7899	117.1	117.1	120.1	117.1	121.6	11,533	118.63	-2.50%
1999-05-26	0	0.800	0.780	0.800	0.700	0.800	2,102,000	1,567,980	0.7459	120.1	117.1	120.1	105.1	120.1	13,997	112.02	9.59%
1999-05-25	0	0.730	0.720	0.740	0.720	0.770	1,250,000	914,120	0.7313	109.6	108.1	111.1	108.1	115.6	8,324	109.82	-6.41%
1999-05-24	0	0.780	0.770	0.780	0.770	0.790	646,000	502,320	0.7776	117.1	115.6	117.1	115.6	118.6	4,302	116.77	0.00%
1999-05-21	0	0.780	0.760	0.790	0.770	0.810	2,036,000	1,595,640	0.7837	117.1	114.1	118.6	115.6	121.6	13,557	117.70	-2.50%
1999-05-20	0	0.800	0.800	0.810	0.780	0.860	6,620,000	5,379,260	0.8126	120.1	120.1	121.6	117.1	129.2	44,082	122.03	-2.44%
1999-05-19	0	0.820	0.810	0.820	0.680	0.830	10,694,000	8,128,680	0.7601	123.1	121.6	123.1	102.1	124.6	71,210	114.15	18.84%
1999-05-18	0	0.690	0.690	0.700	0.670	0.760	3,574,000	2,513,480	0.7033	103.6	103.6	105.1	100.6	114.1	23,799	105.61	-4.17%
1999-05-17	0	0.720	0.720	0.730	0.580	0.750	5,822,000	4,055,080	0.6965	108.1	108.1	109.6	87.10	112.6	38,768	104.60	24.14%
1999-05-14	0	0.580	0.580	0.600	0.580	0.580	140,000	81,200	0.5800	87.10	87.10	90.11	87.10	87.10	932	87.102	1.75%
1999-05-13	0	0.570	0.560	0.590	0.560	0.580	470,000	267,100	0.5683	85.60	84.10	88.60	84.10	87.10	3,130	85.345	0.00%
1999-05-12	0	0.570	0.570	0.580	0.560	0.570	520,000	294,400	0.5662	85.60	85.60	87.10	84.10	85.60	3,463	85.023	3.64%
1999-05-11	0	0.550	0.540	0.570	0.530	0.570	620,000	341,000	0.5500	82.60	81.10	85.60	79.59	85.60	4,128	82.597	0.00%
1999-05-10	0	0.550	0.530	0.550	0.530	0.550	400,000	217,500	0.5438	82.60	79.59	82.60	79.59	82.60	2,664	81.658	0.00%
1999-05-07	0	0.550	0.530	0.600	0.550	0.620	1,270,000	746,500	0.5878	82.60	79.59	90.11	82.60	93.11	8,457	88.273	-12.70%
1999-05-06	0	0.630	0.600	0.620	0.560	0.630	256,000	146,940	0.5740	94.61	90.11	93.11	84.10	94.61	1,705	86.199	18.87%
1999-05-05	0	0.530	0.530	0.540	0.520	0.550	402,000	214,440	0.5334	79.59	79.59	81.10	78.09	82.60	2,677	80.109	1.92%
1999-05-04	0	0.520	0.520	0.540	0.510	0.540	356,000	187,040	0.5254	78.09	78.09	81.10	76.59	81.10	2,371	78.902	0.00%
1999-05-03	0	0.520	0.495	0.520	0.520	0.520	40,000	20,800	0.5200	78.09	74.34	78.09	78.09	78.09	266	78.092	10.64%
1999-04-30	0	0.470	0.470	0.500	0.465	0.540	2,580,000	1,271,080	0.4927	70.58	70.58	75.09	69.83	81.10	17,180	73.987	-18.97%
1999-04-29	0	0.580	0.540	0.580	-	-	0	0	-	87.10	81.10	87.10	-	-	0	-	0.00%
1999-04-28	0	0.580	-	0.580	0.590	0.590	30,000	17,700	0.5900	87.10	-	87.10	88.60	88.60	200	88.604	0.00%
1999-04-27	0	0.580	-	0.580	-	-	0	0	-	87.10	-	87.10	-	-	0	-	-3.33%
1999-04-26	0	0.600	0.570	0.600	0.610	0.610	50,000	30,500	0.6100	90.11	85.60	90.11	91.61	91.61	333	91.607	0.00%
1999-04-23	0	0.600	0.570	0.600	0.600	0.600	884,000	530,400	0.6000	90.11	85.60	90.11	90.11	90.11	5,886	90.106	0.00%
1999-04-22	0	0.600	0.580	0.610	0.540	0.600	1,060,000	620,700	0.5856	90.11	87.10	91.61	81.10	90.11	7,058	87.938	11.11%
1999-04-21	0	0.540	0.520	0.540	0.540	0.540	100,000	54,000	0.5400	81.10	78.09	81.10	81.10	81.10	666	81.095	3.85%
1999-04-20	0	0.520	0.520	0.550	0.520	0.540	120,000	64,400	0.5367	78.09	78.09	82.60	78.09	81.10	799	80.595	-8.77%
1999-04-19	0	0.570	0.560	0.580	0.570	0.590	230,000	132,800	0.5774	85.60	84.10	87.10	85.60	88.60	1,532	86.710	-5.00%
1999-04-16	0	0.600	0.550	0.610	0.540	0.600	1,764,000	996,860	0.5651	90.11	82.60	91.61	81.10	90.11	11,746	84.867	11.11%
1999-04-15	0	0.540	0.510	-	0.480	0.540	322,000	160,630	0.4989	81.10	76.59	-	72.08	81.10	2,144	74.916	12.50%
1999-04-14	0	0.480	0.475	0.480	0.470	0.480	300,000	143,000	0.4767	72.08	71.33	72.08	70.58	72.08	1,998	71.584	2.13%
1999-04-13	0	0.470	0.465	0.480	0.460	0.470	320,000	148,550	0.4642	70.58	69.83	72.08	69.08	70.58	2,131	69.715	1.08%
1999-04-12	0	0.465	0.465	0.490	0.460	0.465	320,000	148,400	0.4638	69.83	69.83	73.59	69.08	69.83	2,131	69.644	-1.06%
1999-04-09	0	0.470	0.470	0.480	0.440	0.470	250,000	116,300	0.4652	70.58	70.58	72.08	66.08	70.58	1,665	69.862	5.62%
1999-04-08	0	0.445	0.445	0.490	0.430	0.450	100,000	44,150	0.4415	66.83	66.83	73.59	64.58	67.58	666	66.303	1.14%
1999-04-07	0	0.440	0.440	-	0.440	0.450	270,000	119,800	0.4437	66.08	66.08	-	66.08	67.58	1,798	66.634	0.00%
1999-04-01	0	0.440	0.440	-	0.430	0.445	220,000	94,750	0.4307	66.08	66.08	-	64.58	66.83	1,465	64.678	2.33%
1999-03-31	0	0.430	0.415	0.450	-	-	0	0	-	64.58	62.32	67.58	-	-	0	-	0.00%
1999-03-30	0	0.430	0.420	0.430	0.420	0.430	268,000	113,360	0.4230	64.58	63.07	64.58	63.07	64.58	1,785	63.522	2.38%
1999-03-29	0	0.420	0.420	0.440	0.420	0.420	150,000	63,000	0.4200	63.07	63.07	66.08	63.07	63.07	999	63.074	0.00%
1999-03-26	0	0.420	0.420	0.450	0.420	0.435	348,000	149,220	0.4288	63.07	63.07	67.58	63.07	65.33	2,317	64.395	-2.33%
1999-03-25	0	0.430	0.420	0.440	0.430	0.430	208,000	89,440	0.4300	64.58	63.07	66.08	64.58	64.58	1,385	64.576	0.00%
1999-03-24	0	0.430	0.400	0.430	0.405	0.430	344,000	142,160	0.4133	64.58	60.07	64.58	60.82	64.58	2,291	62.061	2.38%
1999-03-23	0	0.420	0.420	0.435	0.410	0.420	100,000	41,700	0.4170	63.07	63.07	65.33	61.57	63.07	666	62.623	-1.18%
1999-03-22	0	0.425	0.420	0.425	0.425	0.425	236,000	100,300	0.4250	63.82	63.07	63.82	63.82	63.82	1,571	63.825	0.00%
1999-03-19	0	0.425	0.420	0.435	-	-	0	0	-	63.82	63.07	65.33	-	-	0	-	0.00%
1999-03-18	0	0.425	0.425	0.430	0.425	0.435	150,000	64,430	0.4295	63.82	63.82	64.58	63.82	65.33	999	64.506	-1.16%
1999-03-17	0	0.430	0.420	0.430	0.420	0.430	100,000	42,900	0.4290	64.58	63.07	64.58	63.07	64.58	666	64.426	-1.15%
1999-03-16	0	0.435	0.420	0.435	0.435	0.440	80,000	34,950	0.4369	65.33	63.07	65.33	65.33	66.08	533	65.608	3.57%
1999-03-15	0	0.420	0.420	0.450	0.420	0.420	150,000	63,000	0.4200	63.07	63.07	67.58	63.07	63.07	999	63.074	-4.55%
1999-03-12	0	0.440	0.430	0.440	0.425	0.440	320,000	137,400	0.4294	66.08	64.58	66.08	63.82	66.08	2,131	64.482	1.15%
1999-03-11	0	0.435	0.410	0.435	0.420	0.440	2,340,000	1,016,670	0.4345	65.33	61.57	65.33	63.07	66.08	15,582	65.248	-3.33%
1999-03-10	0	0.450	0.420	0.450	0.420	0.460	136,000	59,770	0.4395	67.58	63.07	67.58	63.07	69.08	906	66.000	0.00%
1999-03-09	0	0.450	0.450	0.455	0.435	0.460	1,270,000	577,000	0.4543	67.58	67.58	68.33	65.33	69.08	8,457	68.230	3.45%
1999-03-08	0	0.435	0.435	0.445	0.400	0.455	1,570,000	670,800	0.4273	65.33	65.33	66.83	60.07	68.33	10,454	64.164	10.13%
1999-03-05	0	0.395	0.395	-	0.380	0.395	60,000	23,250	0.3875	59.32	59.32	-	57.07	59.32	400	58.193	9.72%
1999-03-04	0	0.360	0.355	0.370	-	-	0	0	-	54.06	53.31	55.57	-	-	0	-	0.00%
1999-03-03	0	0.360	0.350	0.370	0.360	0.360	100,000	36,000	0.3600	54.06	52.56	55.57	54.06	54.06	666	54.063	2.86%
1999-03-02	0	0.350	0.350	-	0.345	0.380	120,000	42,250	0.3521	52.56	52.56	-	51.81	57.07	799	52.875	-2.78%
1999-03-01	0	0.360	0.360	0.365	0.305	0.370	236,000	81,400	0.3449	54.06	54.06	54.81	45.80	55.57	1,571	51.798	-2.70%
1999-02-26	0	0.370	0.300	0.370	0.370	0.380	930,000	353,100	0.3797	55.57	45.05	55.57	55.57	57.07	6,193	57.019	0.00%
1999-02-25	0	0.370	-	0.370	0.360	0.390	1,120,000	412,600	0.3684	55.57	-	55.57	54.06	58.57	7,458	55.324	-5.13%
1999-02-24	0	0.390	0.350	-	0.390	0.390	150,000	58,500	0.3900	58.57	52.56	-	58.57	58.57	999	58.569	0.00%
1999-02-23	0	0.390	0.310	0.390	0.390	0.410	120,000	46,840	0.3903	58.57	46.55	58.57	58.57	61.57	799	58.619	-4.88%
1999-02-22	0	0.410	-	0.410	-	-	0	0	-	61.57	-	61.57	-	-	0	-	0.00%
1999-02-19	0	0.410	-	-	-	-	0	0	-	61.57	-	-	-	-	0	-	0.00%
1999-02-15	0	0.410	-	0.410	-	-	0	0	-	61.57	-	61.57	-	-	0	-	0.00%
1999-02-12	0	0.410	0.335	0.410	-	-	0	0	-	61.57	50.31	61.57	-	-	0	-	0.00%
1999-02-11	0	0.410	0.340	0.410	-	-	0	0	-	61.57	51.06	61.57	-	-	0	-	0.00%
1999-02-10	0	0.410	-	-	0.400	0.410	114,000	45,780	0.4016	61.57	-	-	60.07	61.57	759	60.308	0.00%
1999-02-09	0	0.410	-	0.410	-	-	0	0	-	61.57	-	61.57	-	-	0	-	0.00%
1999-02-08	0	0.410	-	0.410	-	-	0	0	-	61.57	-	61.57	-	-	0	-	0.00%
1999-02-05	0	0.410	-	0.410	-	-	0	0	-	61.57	-	61.57	-	-	0	-	0.00%
1999-02-04	0	0.410	-	0.410	-	-	0	0	-	61.57	-	61.57	-	-	0	-	-1.20%
1999-02-03	0	0.415	-	-	-	-	0	0	-	62.32	-	-	-	-	0	-	0.00%
1999-02-02	0	0.415	-	0.415	-	-	0	0	-	62.32	-	62.32	-	-	0	-	0.00%
1999-02-01	0	0.415	-	0.415	0.415	0.415	2,000	830	0.4150	62.32	-	62.32	62.32	62.32	13	62.323	0.00%
1999-01-29	0	0.415	0.400	0.415	0.415	0.415	60,000	24,900	0.4150	62.32	60.07	62.32	62.32	62.32	400	62.323	0.00%
1999-01-28	0	0.415	0.400	0.415	-	-	0	0	-	62.32	60.07	62.32	-	-	0	-	-1.19%
1999-01-27	0	0.420	0.420	0.425	0.400	0.420	64,000	26,680	0.4169	63.07	63.07	63.82	60.07	63.07	426	62.605	0.00%
1999-01-26	0	0.420	0.350	0.430	0.420	0.425	190,000	80,350	0.4229	63.07	52.56	64.58	63.07	63.82	1,265	63.509	-1.18%
1999-01-25	0	0.425	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-01-22	0	0.425	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-01-21	0	0.425	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-01-20	0	0.425	0.350	0.430	-	-	0	0	-	63.82	52.56	64.58	-	-	0	-	0.00%
1999-01-19	0	0.425	-	0.445	-	-	0	0	-	63.82	-	66.83	-	-	0	-	0.00%
1999-01-18	0	0.425	-	0.425	-	-	0	0	-	63.82	-	63.82	-	-	0	-	0.00%
1999-01-15	0	0.425	0.400	0.440	-	-	0	0	-	63.82	60.07	66.08	-	-	0	-	0.00%
1999-01-14	0	0.425	-	0.425	-	-	0	0	-	63.82	-	63.82	-	-	0	-	0.00%
1999-01-13	0	0.425	-	0.425	-	-	0	0	-	63.82	-	63.82	-	-	0	-	0.00%
1999-01-12	0	0.425	0.410	0.425	-	-	0	0	-	63.82	61.57	63.82	-	-	0	-	0.00%
1999-01-11	0	0.425	0.425	-	0.425	0.425	76,000	32,300	0.4250	63.82	63.82	-	63.82	63.82	506	63.825	0.00%
1999-01-08	0	0.425	0.425	0.445	0.425	0.425	150,000	63,750	0.4250	63.82	63.82	66.83	63.82	63.82	999	63.825	0.00%
1999-01-07	0	0.425	-	0.440	-	-	0	0	-	63.82	-	66.08	-	-	0	-	0.00%
1999-01-06	0	0.425	0.405	0.450	-	-	0	0	-	63.82	60.82	67.58	-	-	0	-	0.00%
1999-01-05	0	0.425	0.405	0.450	-	-	0	0	-	63.82	60.82	67.58	-	-	0	-	0.00%
1999-01-04	0	0.425	0.425	0.450	0.425	0.425	10,000	4,250	0.4250	63.82	63.82	67.58	63.82	63.82	67	63.825	0.00%
1998-12-31	0	0.425	0.425	0.450	0.425	0.425	110,000	46,750	0.4250	63.82	63.82	67.58	63.82	63.82	732	63.825	0.00%
1998-12-30	0	0.425	0.425	0.450	0.425	0.430	196,000	83,800	0.4276	63.82	63.82	67.58	63.82	64.58	1,305	64.208	0.00%
1998-12-29	0	0.425	0.425	0.450	0.425	0.425	12,000	5,100	0.4250	63.82	63.82	67.58	63.82	63.82	80	63.825	1.19%
1998-12-28	0	0.420	0.420	0.450	0.405	0.420	100,000	41,250	0.4125	63.07	63.07	67.58	60.82	63.07	666	61.948	-1.18%
1998-12-24	0	0.425	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1998-12-23	0	0.425	0.405	-	-	-	0	0	-	63.82	60.82	-	-	-	0	-	0.00%
1998-12-22	0	0.425	0.405	-	-	-	0	0	-	63.82	60.82	-	-	-	0	-	0.00%
1998-12-21	0	0.425	0.405	-	-	-	0	0	-	63.82	60.82	-	-	-	0	-	0.00%
1998-12-18	0	0.425	0.410	-	-	-	0	0	-	63.82	61.57	-	-	-	0	-	0.00%
1998-12-17	0	0.425	0.425	0.455	0.400	0.435	400,000	171,250	0.4281	63.82	63.82	68.33	60.07	65.33	2,664	64.294	-3.41%
1998-12-16	0	0.440	-	0.440	-	-	0	0	-	66.08	-	66.08	-	-	0	-	0.00%
1998-12-15	0	0.440	0.400	0.440	-	-	0	0	-	66.08	60.07	66.08	-	-	0	-	0.00%
1998-12-14	0	0.440	0.440	0.455	0.435	0.445	248,000	109,730	0.4425	66.08	66.08	68.33	65.33	66.83	1,651	66.447	-1.12%
1998-12-11	0	0.445	0.400	0.445	-	-	0	0	-	66.83	60.07	66.83	-	-	0	-	0.00%
1998-12-10	0	0.445	0.410	0.450	-	-	0	0	-	66.83	61.57	67.58	-	-	0	-	0.00%
1998-12-09	0	0.445	0.410	0.465	-	-	0	0	-	66.83	61.57	69.83	-	-	0	-	0.00%
1998-12-08	0	0.445	0.445	0.470	0.405	0.450	574,000	251,200	0.4376	66.83	66.83	70.58	60.82	67.58	3,822	65.722	-1.11%
1998-12-07	0	0.450	0.420	-	0.420	0.450	118,000	51,060	0.4327	67.58	63.07	-	63.07	67.58	786	64.983	2.27%
1998-12-04	0	0.440	0.420	0.460	-	-	0	0	-	66.08	63.07	69.08	-	-	0	-	0.00%
1998-12-03	0	0.440	0.440	0.460	0.435	0.450	190,000	84,150	0.4429	66.08	66.08	69.08	65.33	67.58	1,265	66.512	-2.22%
1998-12-02	0	0.450	0.450	-	0.450	0.450	60,000	27,000	0.4500	67.58	67.58	-	67.58	67.58	400	67.579	0.00%
1998-12-01	0	0.450	0.435	0.470	-	-	0	0	-	67.58	65.33	70.58	-	-	0	-	0.00%
1998-11-30	0	0.450	-	0.450	0.450	0.470	1,076,000	488,630	0.4541	67.58	-	67.58	67.58	70.58	7,165	68.198	0.00%
1998-11-27	0	0.450	-	0.450	0.450	0.460	500,000	226,450	0.4529	67.58	-	67.58	67.58	69.08	3,329	68.015	-2.17%
1998-11-26	0	0.460	0.460	0.480	0.460	0.500	302,000	145,820	0.4828	69.08	69.08	72.08	69.08	75.09	2,011	72.512	-8.00%
1998-11-25	0	0.500	0.460	0.500	0.480	0.510	630,000	314,000	0.4984	75.09	69.08	75.09	72.08	76.59	4,195	74.850	2.04%
1998-11-24	0	0.490	0.490	0.500	0.490	0.520	318,000	162,180	0.5100	73.59	73.59	75.09	73.59	78.09	2,118	76.590	-1.01%
1998-11-23	0	0.495	0.490	0.495	0.490	0.495	520,000	255,050	0.4905	74.34	73.59	74.34	73.59	74.34	3,463	73.659	3.13%
1998-11-20	0	0.480	0.480	0.520	0.470	0.530	692,000	337,360	0.4875	72.08	72.08	78.09	70.58	79.59	4,608	73.213	0.00%
1998-11-19	0	0.480	0.440	0.480	0.460	0.480	400,000	189,530	0.4738	72.08	66.08	72.08	69.08	72.08	2,664	71.157	1.05%
1998-11-18	0	0.475	0.465	0.475	0.450	0.480	300,000	139,300	0.4643	71.33	69.83	71.33	67.58	72.08	1,998	69.732	5.56%
1998-11-17	0	0.450	0.420	0.455	0.440	0.450	280,000	123,600	0.4414	67.58	63.07	68.33	66.08	67.58	1,864	66.292	2.27%
1998-11-16	0	0.440	0.430	0.450	0.430	0.440	130,000	56,400	0.4338	66.08	64.58	67.58	64.58	66.08	866	65.153	7.32%
1998-11-13	0	0.410	0.385	0.420	0.410	0.410	50,000	20,500	0.4100	61.57	57.82	63.07	61.57	61.57	333	61.572	2.50%
1998-11-12	0	0.400	0.380	0.410	0.400	0.400	190,000	76,000	0.4000	60.07	57.07	61.57	60.07	60.07	1,265	60.070	-4.76%
1998-11-11	0	0.420	0.405	0.440	0.410	0.420	100,000	41,800	0.4180	63.07	60.82	66.08	61.57	63.07	666	62.774	5.00%
1998-11-10	0	0.400	0.400	0.410	0.380	0.400	108,000	41,340	0.3828	60.07	60.07	61.57	57.07	60.07	719	57.484	8.11%
1998-11-09	0	0.370	0.370	0.380	0.355	0.370	370,000	134,150	0.3626	55.57	55.57	57.07	53.31	55.57	2,464	54.449	8.82%
1998-11-06	0	0.340	0.340	0.355	0.340	0.340	20,000	6,800	0.3400	51.06	51.06	53.31	51.06	51.06	133	51.060	1.49%
1998-11-05	0	0.335	0.335	0.360	0.330	0.335	330,000	109,300	0.3312	50.31	50.31	54.06	49.56	50.31	2,197	49.740	-5.63%
1998-11-04	0	0.355	0.330	0.360	0.320	0.355	340,000	115,200	0.3388	53.31	49.56	54.06	48.06	53.31	2,264	50.883	7.58%
1998-11-03	0	0.330	0.320	0.340	0.300	0.335	260,000	83,900	0.3227	49.56	48.06	51.06	45.05	50.31	1,731	48.461	4.76%
1998-11-02	0	0.315	0.315	-	0.315	0.320	88,000	27,860	0.3166	47.31	47.31	-	47.31	48.06	586	47.544	-3.08%
1998-10-30	0	0.325	0.325	0.350	0.300	0.330	238,000	78,220	0.3287	48.81	48.81	52.56	45.05	49.56	1,585	49.356	-1.52%
1998-10-29	0	0.330	0.310	0.330	-	-	0	0	-	49.56	46.55	49.56	-	-	0	-	0.00%
1998-10-27	0	0.330	-	0.330	-	-	0	0	-	49.56	-	49.56	-	-	0	-	0.00%
1998-10-26	0	0.330	-	0.330	-	-	0	0	-	49.56	-	49.56	-	-	0	-	0.00%
1998-10-23	0	0.330	-	0.350	-	-	0	0	-	49.56	-	52.56	-	-	0	-	0.00%
1998-10-22	0	0.330	0.290	0.350	-	-	0	0	-	49.56	43.55	52.56	-	-	0	-	0.00%
1998-10-21	0	0.330	0.320	0.350	0.300	0.330	180,000	56,800	0.3156	49.56	48.06	52.56	45.05	49.56	1,199	47.389	3.13%
1998-10-20	0	0.320	0.320	-	0.300	0.330	378,000	119,740	0.3168	48.06	48.06	-	45.05	49.56	2,517	47.572	0.00%
1998-10-19	0	0.320	0.285	0.320	0.300	0.320	70,000	21,400	0.3057	48.06	42.80	48.06	45.05	48.06	466	45.911	-1.54%
1998-10-16	0	0.325	0.325	0.335	0.300	0.340	632,000	206,230	0.3263	48.81	48.81	50.31	45.05	51.06	4,208	49.004	1.56%
1998-10-15	0	0.320	0.320	0.330	0.244	0.320	5,654,000	1,450,304	0.2565	48.06	48.06	49.56	36.64	48.06	37,649	38.522	25.49%
1998-10-14	0	0.255	-	0.255	0.250	0.270	778,000	197,160	0.2534	38.29	-	38.29	37.54	40.55	5,181	38.057	-1.92%
1998-10-13	0	0.260	0.260	0.280	0.246	0.290	1,830,000	486,980	0.2661	39.05	39.05	42.05	36.94	43.55	12,186	39.963	-8.77%
1998-10-12	0	0.285	-	0.315	0.285	0.350	1,716,000	530,710	0.3093	42.80	-	47.31	42.80	52.56	11,427	46.445	-21.92%
1998-10-09	0	0.365	0.330	0.365	0.330	0.400	1,602,000	580,290	0.3622	54.81	49.56	54.81	49.56	60.07	10,667	54.398	-13.10%
1998-10-08	0	0.420	0.390	0.420	0.395	0.425	160,000	63,900	0.3994	63.07	58.57	63.07	59.32	63.82	1,065	59.977	2.44%
1998-10-07	0	0.410	0.410	0.430	0.400	0.445	948,000	392,370	0.4139	61.57	61.57	64.58	60.07	66.83	6,313	62.157	-5.75%
1998-10-05	0	0.435	0.390	0.435	0.380	0.435	240,000	92,420	0.3851	65.33	58.57	65.33	57.07	65.33	1,598	57.830	8.75%
1998-09-30	0	0.400	0.380	0.400	-	-	500,000	200,000	0.4000	60.07	57.07	60.07	-	-	3,329	60.070	0.00%
1998-09-29	0	0.400	0.400	0.420	0.400	0.440	1,090,000	436,400	0.4004	60.07	60.07	63.07	60.07	66.08	7,258	60.126	-4.76%
1998-09-28	0	0.420	0.380	0.420	0.400	0.430	162,000	68,800	0.4247	63.07	57.07	63.07	60.07	64.58	1,079	63.779	5.00%
1998-09-25	0	0.400	0.375	0.400	0.370	0.410	210,000	83,900	0.3995	60.07	56.32	60.07	55.57	61.57	1,398	59.999	0.00%
1998-09-24	0	0.400	0.370	0.400	0.370	0.400	60,000	22,800	0.3800	60.07	55.57	60.07	55.57	60.07	400	57.067	-2.44%
1998-09-23	0	0.410	0.420	0.430	0.390	0.410	320,000	126,120	0.3941	61.57	63.07	64.58	58.57	61.57	2,131	59.188	-2.38%
1998-09-22	0	0.420	0.390	0.450	-	-	0	0	-	63.07	58.57	67.58	-	-	0	-	0.00%
1998-09-21	0	0.420	0.390	0.420	-	-	0	0	-	63.07	58.57	63.07	-	-	0	-	-3.45%
1998-09-18	0	0.435	0.435	0.450	-	-	0	0	-	65.33	65.33	67.58	-	-	0	-	4.82%
1998-09-17	0	0.415	0.390	0.435	-	-	0	0	-	62.32	58.57	65.33	-	-	0	-	0.00%
1998-09-16	0	0.415	0.400	0.435	-	-	0	0	-	62.32	60.07	65.33	-	-	0	-	0.00%
1998-09-15	0	0.415	0.400	0.420	0.415	0.415	20,000	8,300	0.4150	62.32	60.07	63.07	62.32	62.32	133	62.323	-4.60%
1998-09-14	0	0.435	-	0.450	-	-	0	0	-	65.33	-	67.58	-	-	0	-	0.00%
1998-09-11	0	0.435	0.435	0.440	-	-	0	0	-	65.33	65.33	66.08	-	-	0	-	2.35%
1998-09-10	0	0.425	0.405	0.430	0.405	0.430	114,000	47,740	0.4188	63.82	60.82	64.58	60.82	64.58	759	62.890	0.00%
1998-09-09	0	0.425	0.425	0.430	0.400	0.430	100,000	40,420	0.4042	63.82	63.82	64.58	60.07	64.58	666	60.701	1.19%
1998-09-08	0	0.420	0.400	0.420	0.400	0.430	306,000	125,600	0.4105	63.07	60.07	63.07	60.07	64.58	2,038	61.641	-2.33%
1998-09-07	0	0.430	0.400	0.430	0.395	0.440	68,000	27,570	0.4054	64.58	60.07	64.58	59.32	66.08	453	60.888	2.38%
1998-09-04	0	0.420	0.395	0.420	0.425	0.425	6,000	2,550	0.4250	63.07	59.32	63.07	63.82	63.82	40	63.825	1.20%
1998-09-03	0	0.415	0.415	0.420	0.390	0.420	100,000	39,800	0.3980	62.32	62.32	63.07	58.57	63.07	666	59.770	0.00%
1998-09-02	0	0.415	0.410	0.415	0.390	0.420	296,000	121,350	0.4100	62.32	61.57	62.32	58.57	63.07	1,971	61.567	3.75%
1998-09-01	0	0.400	0.395	0.400	-	-	0	0	-	60.07	59.32	60.07	-	-	0	-	-0.50%
1998-08-31	0	0.420	0.430	0.435	-	-	0	0	-	60.37	61.81	62.53	-	-	0	-	0.00%
1998-08-28	0	0.420	0.420	0.445	0.390	0.420	210,000	85,300	0.4062	60.37	60.37	63.96	56.06	60.37	1,461	58.386	-2.33%
1998-08-27	0	0.430	0.410	0.445	0.430	0.430	180,000	77,400	0.4300	61.81	58.93	63.96	61.81	61.81	1,252	61.808	-4.44%
1998-08-26	0	0.450	0.435	0.460	0.430	0.450	146,000	65,100	0.4459	64.68	62.53	66.12	61.81	64.68	1,016	64.092	0.00%
1998-08-25	0	0.450	0.415	0.450	0.425	0.450	26,000	11,200	0.4308	64.68	59.65	64.68	61.09	64.68	181	61.919	1.12%
1998-08-24	0	0.445	0.425	0.445	0.430	0.445	204,000	89,610	0.4393	63.96	61.09	63.96	61.81	63.96	1,419	63.140	-1.11%
1998-08-21	0	0.450	0.420	-	0.420	0.450	238,000	106,420	0.4471	64.68	60.37	-	60.37	64.68	1,656	64.272	0.00%
1998-08-20	0	0.450	0.435	0.450	0.420	0.450	150,000	66,600	0.4440	64.68	62.53	64.68	60.37	64.68	1,044	63.821	2.27%
1998-08-19	0	0.440	0.415	0.440	-	-	0	0	-	63.25	59.65	63.25	-	-	0	-	0.00%
1998-08-18	0	0.440	0.430	0.445	0.405	0.440	30,000	12,850	0.4283	63.25	61.81	63.96	58.21	63.25	209	61.569	-2.22%
1998-08-14	0	0.450	0.405	0.450	0.450	0.450	6,000	2,700	0.4500	64.68	58.21	64.68	64.68	64.68	42	64.683	4.65%
1998-08-13	0	0.430	0.445	0.450	0.405	0.405	30,000	12,150	0.4050	61.81	63.96	64.68	58.21	58.21	209	58.215	1.18%
1998-08-12	0	0.425	0.400	0.425	0.410	0.430	90,000	37,900	0.4211	61.09	57.50	61.09	58.93	61.81	626	60.531	-2.30%
1998-08-11	0	0.435	0.435	0.440	0.410	0.450	190,000	81,800	0.4305	62.53	62.53	63.25	58.93	64.68	1,322	61.884	-3.33%
1998-08-10	0	0.450	0.425	0.450	0.440	0.450	70,000	31,000	0.4429	64.68	61.09	64.68	63.25	64.68	487	63.656	0.00%
1998-08-07	0	0.450	-	0.450	0.435	0.450	60,000	26,250	0.4375	64.68	-	64.68	62.53	64.68	417	62.886	-2.17%
1998-08-06	0	0.460	0.415	0.460	0.460	0.460	10,000	4,600	0.4600	66.12	59.65	66.12	66.12	66.12	70	66.120	3.37%
1998-08-05	0	0.445	0.445	0.455	0.415	0.450	142,000	60,190	0.4239	63.96	63.96	65.40	59.65	64.68	988	60.928	-1.11%
1998-08-04	0	0.450	-	0.460	0.450	0.450	24,000	10,800	0.4500	64.68	-	66.12	64.68	64.68	167	64.683	-1.10%
1998-08-03	0	0.455	0.455	0.460	0.440	0.460	150,000	68,000	0.4533	65.40	65.40	66.12	63.25	66.12	1,044	65.162	1.11%
1998-07-31	0	0.450	0.450	0.480	0.410	0.450	234,000	102,740	0.4391	64.68	64.68	69.00	58.93	64.68	1,628	63.110	-3.23%
1998-07-30	0	0.465	-	0.470	-	-	0	0	-	66.84	-	67.56	-	-	0	-	0.00%
1998-07-29	0	0.465	-	0.465	0.460	0.485	620,000	291,000	0.4694	66.84	-	66.84	66.12	69.71	4,313	67.465	-4.12%
1998-07-28	0	0.485	0.485	0.490	0.450	0.500	20,380,000	10,179,530	0.4995	69.71	69.71	70.43	64.68	71.87	141,784	71.796	7.78%
1998-07-27	0	0.450	0.440	0.470	0.430	0.450	150,000	66,800	0.4453	64.68	63.25	67.56	61.81	64.68	1,044	64.012	0.00%
1998-07-24	0	0.450	0.440	0.450	0.430	0.450	446,000	192,900	0.4325	64.68	63.25	64.68	61.81	64.68	3,103	62.169	0.00%
1998-07-23	0	0.450	0.430	0.450	0.430	0.450	310,000	137,500	0.4435	64.68	61.81	64.68	61.81	64.68	2,157	63.756	4.65%
1998-07-22	0	0.430	0.430	0.450	0.430	0.450	210,000	91,300	0.4348	61.81	61.81	64.68	61.81	64.68	1,461	62.493	-4.44%
1998-07-21	0	0.450	0.450	0.460	0.420	0.480	220,000	100,650	0.4575	64.68	64.68	66.12	60.37	69.00	1,531	65.761	-2.17%
1998-07-20	0	0.460	-	0.470	0.460	0.480	280,000	130,820	0.4672	66.12	-	67.56	66.12	69.00	1,948	67.157	-2.13%
1998-07-17	0	0.470	0.430	0.480	0.430	0.470	128,000	56,860	0.4442	67.56	61.81	69.00	61.81	67.56	890	63.852	6.82%
1998-07-16	0	0.440	-	0.440	0.440	0.440	30,000	13,200	0.4400	63.25	-	63.25	63.25	63.25	209	63.246	2.33%
1998-07-15	0	0.430	-	0.440	-	-	0	0	-	61.81	-	63.25	-	-	0	-	0.00%
1998-07-14	0	0.430	-	-	-	-	0	0	-	61.81	-	-	-	-	0	-	0.00%
1998-07-13	0	0.430	-	0.430	0.430	0.430	20,000	8,600	0.4300	61.81	-	61.81	61.81	61.81	139	61.808	0.00%
1998-07-10	0	0.430	0.390	0.430	0.420	0.430	326,000	138,450	0.4247	61.81	56.06	61.81	60.37	61.81	2,268	61.045	1.18%
1998-07-09	0	0.425	0.410	0.440	0.425	0.440	202,000	86,300	0.4272	61.09	58.93	63.25	61.09	63.25	1,405	61.410	-3.41%
1998-07-08	0	0.440	0.430	-	0.440	0.440	84,000	36,960	0.4400	63.25	61.81	-	63.25	63.25	584	63.246	4.76%
1998-07-07	0	0.420	0.435	0.450	0.420	0.435	808,000	344,690	0.4266	60.37	62.53	64.68	60.37	62.53	5,621	61.319	-3.45%
1998-07-06	0	0.435	-	0.435	-	-	0	0	-	62.53	-	62.53	-	-	0	-	-1.14%
1998-07-03	0	0.440	-	0.440	0.400	0.450	140,000	59,150	0.4225	63.25	-	63.25	57.50	64.68	974	60.730	0.00%
1998-07-02	0	0.440	-	0.440	0.440	0.440	6,000	2,640	0.4400	63.25	-	63.25	63.25	63.25	42	63.246	0.00%
1998-06-30	0	0.440	-	0.450	-	-	0	0	-	63.25	-	64.68	-	-	0	-	0.00%
1998-06-29	0	0.440	-	0.460	-	-	0	0	-	63.25	-	66.12	-	-	0	-	0.00%
1998-06-26	0	0.440	0.435	0.440	0.440	0.445	246,000	108,290	0.4402	63.25	62.53	63.25	63.25	63.96	1,711	63.275	-4.35%
1998-06-25	0	0.460	0.410	0.460	0.420	0.460	646,000	290,510	0.4497	66.12	58.93	66.12	60.37	66.12	4,494	64.641	-3.16%
1998-06-24	0	0.475	-	0.475	-	-	0	0	-	68.28	-	68.28	-	-	0	-	0.00%
1998-06-23	0	0.475	-	0.475	-	-	0	0	-	68.28	-	68.28	-	-	0	-	0.00%
1998-06-22	0	0.475	-	0.480	0.475	0.475	20,000	9,500	0.4750	68.28	-	69.00	68.28	68.28	139	68.277	0.00%
1998-06-19	0	0.475	-	0.475	0.475	0.475	100,000	47,500	0.4750	68.28	-	68.28	68.28	68.28	696	68.277	1.06%
1998-06-18	0	0.470	-	0.470	0.445	0.490	238,000	107,850	0.4532	67.56	-	67.56	63.96	70.43	1,656	65.136	-1.05%
1998-06-17	0	0.475	0.425	0.470	0.480	0.500	36,000	17,610	0.4892	68.28	61.09	67.56	69.00	71.87	250	70.313	-2.06%
1998-06-16	0	0.485	-	0.485	0.490	0.500	10,000	4,960	0.4960	69.71	-	69.71	70.43	71.87	70	71.295	-1.02%
1998-06-15	0	0.500	-	0.500	-	-	306,000	153,000	0.5000	70.43	-	70.43	-	-	2,172	70.433	-1.96%
1998-06-12	0	0.510	0.500	0.510	0.420	0.540	296,000	137,560	0.4647	71.84	70.43	71.84	59.16	76.07	2,101	65.464	0.00%
1998-06-11	0	0.510	0.500	0.510	-	-	0	0	-	71.84	70.43	71.84	-	-	0	-	0.00%
1998-06-10	0	0.510	-	0.510	0.510	0.520	20,000	10,300	0.5150	71.84	-	71.84	71.84	73.25	142	72.546	-1.92%
1998-06-09	0	0.520	-	0.520	0.520	0.520	10,000	5,200	0.5200	73.25	-	73.25	73.25	73.25	71	73.250	1.96%
1998-06-08	0	0.510	0.470	0.510	0.510	0.510	30,000	15,300	0.5100	71.84	66.21	71.84	71.84	71.84	213	71.841	-3.77%
1998-06-05	0	0.530	0.520	0.530	0.500	0.540	96,000	49,760	0.5183	74.66	73.25	74.66	70.43	76.07	682	73.015	0.00%
1998-06-04	0	0.530	0.530	0.540	0.530	0.530	4,000	2,120	0.5300	74.66	74.66	76.07	74.66	74.66	28	74.659	-1.85%
1998-06-03	0	0.540	0.530	0.540	0.530	0.540	34,000	18,260	0.5371	76.07	74.66	76.07	74.66	76.07	241	75.653	-1.82%
1998-06-02	0	0.550	0.550	0.570	0.540	0.590	160,000	87,940	0.5496	77.48	77.48	80.29	76.07	83.11	1,136	77.423	-1.79%
1998-06-01	0	0.560	0.550	0.570	0.560	0.600	384,000	219,700	0.5721	78.88	77.48	80.29	78.88	84.52	2,726	80.594	-3.45%
1998-05-29	0	0.580	0.570	0.580	0.570	0.600	234,000	135,500	0.5791	81.70	80.29	81.70	80.29	84.52	1,661	81.569	0.00%
1998-05-28	0	0.580	0.570	0.580	0.560	0.600	148,000	85,340	0.5766	81.70	80.29	81.70	78.88	84.52	1,051	81.226	0.00%
1998-05-27	0	0.580	0.560	0.590	0.570	0.610	528,000	305,680	0.5789	81.70	78.88	83.11	80.29	85.93	3,748	81.552	-1.69%
1998-05-26	0	0.590	0.590	0.610	0.530	0.620	958,000	548,700	0.5728	83.11	83.11	85.93	74.66	87.34	6,801	80.681	-6.35%
1998-05-25	0	0.630	-	0.640	-	-	0	0	-	88.75	-	90.15	-	-	0	-	0.00%
1998-05-22	0	0.630	0.600	0.630	0.630	0.650	32,000	20,400	0.6375	88.75	84.52	88.75	88.75	91.56	227	89.802	-3.08%
1998-05-21	0	0.650	0.630	0.650	0.650	0.660	730,000	478,700	0.6558	91.56	88.75	91.56	91.56	92.97	5,182	92.373	4.84%
1998-05-20	0	0.620	-	0.640	-	-	0	0	-	87.34	-	90.15	-	-	0	-	0.00%
1998-05-19	0	0.620	0.550	0.630	0.600	0.630	212,000	129,680	0.6117	87.34	77.48	88.75	84.52	88.75	1,505	86.167	-1.59%
1998-05-18	0	0.630	-	0.630	0.610	0.680	54,000	34,020	0.6300	88.75	-	88.75	85.93	95.79	383	88.745	0.00%
1998-05-15	0	0.630	-	0.630	0.640	0.640	6,000	3,840	0.6400	88.75	-	88.75	90.15	90.15	43	90.154	3.28%
1998-05-14	0	0.610	0.600	0.620	-	-	0	0	-	85.93	84.52	87.34	-	-	0	-	0.00%
1998-05-13	0	0.610	-	0.610	0.600	0.640	152,000	94,300	0.6204	85.93	-	85.93	84.52	90.15	1,079	87.392	0.00%
1998-05-12	0	0.610	0.610	0.620	0.610	0.650	68,000	42,280	0.6218	85.93	85.93	87.34	85.93	91.56	483	87.585	-1.61%
1998-05-11	0	0.620	-	0.620	0.610	0.620	50,000	30,560	0.6112	87.34	-	87.34	85.93	87.34	355	86.097	1.64%
1998-05-08	0	0.610	0.610	0.630	0.610	0.610	10,000	6,100	0.6100	85.93	85.93	88.75	85.93	85.93	71	85.928	-1.61%
1998-05-07	0	0.620	-	0.640	-	-	0	0	-	87.34	-	90.15	-	-	0	-	0.00%
1998-05-06	0	0.620	0.620	0.630	-	-	0	0	-	87.34	87.34	88.75	-	-	0	-	0.00%
1998-05-05	0	0.620	0.590	0.640	0.590	0.620	330,000	198,500	0.6015	87.34	83.11	90.15	83.11	87.34	2,343	84.733	-3.12%
1998-05-04	0	0.640	-	0.640	0.650	0.650	10,000	6,500	0.6500	90.15	-	90.15	91.56	91.56	71	91.562	1.59%
1998-05-01	0	0.630	0.630	0.640	0.630	0.630	10,000	6,300	0.6300	88.75	88.75	90.15	88.75	88.75	71	88.745	5.00%
1998-04-30	0	0.600	0.600	0.620	0.600	0.610	210,000	126,300	0.6014	84.52	84.52	87.34	84.52	85.93	1,491	84.720	-1.64%
1998-04-29	0	0.610	0.610	0.640	0.600	0.620	434,000	263,100	0.6062	85.93	85.93	90.15	84.52	87.34	3,081	85.396	-1.61%
1998-04-28	0	0.620	0.610	0.640	0.610	0.620	208,000	127,560	0.6133	87.34	85.93	90.15	85.93	87.34	1,477	86.388	-4.62%
1998-04-27	0	0.650	0.610	0.650	0.610	0.650	154,000	94,700	0.6149	91.56	85.93	91.56	85.93	91.56	1,093	86.623	3.17%
1998-04-24	0	0.630	0.630	0.640	0.620	0.650	120,000	75,400	0.6283	88.75	88.75	90.15	87.34	91.56	852	88.510	1.61%
1998-04-23	0	0.620	0.610	0.620	0.610	0.620	70,000	42,900	0.6129	87.34	85.93	87.34	85.93	87.34	497	86.330	0.00%
1998-04-22	0	0.620	0.610	0.660	0.620	0.630	110,000	68,800	0.6255	87.34	85.93	92.97	87.34	88.75	781	88.105	-6.06%
1998-04-21	0	0.660	0.650	0.660	0.600	0.660	952,000	590,200	0.6200	92.97	91.56	92.97	84.52	92.97	6,758	87.331	4.76%
1998-04-20	0	0.630	0.630	0.670	0.620	0.640	454,000	288,580	0.6356	88.75	88.75	94.38	87.34	90.15	3,223	89.539	-3.08%
1998-04-17	0	0.650	0.650	0.670	0.640	0.640	502,000	321,280	0.6400	91.56	91.56	94.38	90.15	90.15	3,564	90.154	-4.41%
1998-04-16	0	0.680	0.640	0.680	-	-	0	0	-	95.79	90.15	95.79	-	-	0	-	0.00%
1998-04-15	0	0.680	0.650	0.680	0.650	0.680	100,000	65,600	0.6560	95.79	91.56	95.79	91.56	95.79	710	92.408	4.62%
1998-04-14	0	0.650	0.650	0.680	0.650	0.650	20,000	13,000	0.6500	91.56	91.56	95.79	91.56	91.56	142	91.562	-2.99%
1998-04-09	0	0.670	0.670	0.680	0.650	0.670	550,000	363,200	0.6604	94.38	94.38	95.79	91.56	94.38	3,904	93.022	-1.47%
1998-04-08	0	0.680	0.650	0.680	0.660	0.680	60,000	40,200	0.6700	95.79	91.56	95.79	92.97	95.79	426	94.380	4.62%
1998-04-07	0	0.650	0.650	0.670	0.640	0.650	750,000	487,300	0.6497	91.56	91.56	94.38	90.15	91.56	5,324	91.525	1.56%
1998-04-03	0	0.640	0.640	0.650	0.640	0.670	264,000	169,700	0.6428	90.15	90.15	91.56	90.15	94.38	1,874	90.549	-1.54%
1998-04-02	0	0.650	0.650	0.660	0.640	0.660	310,000	201,800	0.6510	91.56	91.56	92.97	90.15	92.97	2,201	91.699	0.00%
1998-04-01	0	0.650	0.630	0.650	0.620	0.680	410,000	266,300	0.6495	91.56	88.75	91.56	87.34	95.79	2,911	91.494	-4.41%
1998-03-31	0	0.680	0.680	0.690	0.660	0.670	720,000	481,400	0.6686	95.79	95.79	97.20	92.97	94.38	5,111	94.184	-1.45%
1998-03-30	0	0.690	0.660	0.690	0.700	0.700	130,000	91,000	0.7000	97.20	92.97	97.20	98.61	98.61	923	98.606	-1.43%
1998-03-27	0	0.700	0.700	0.710	0.690	0.720	496,000	347,120	0.6998	98.61	98.61	100.0	97.20	101.4	3,521	98.583	-2.78%
1998-03-26	0	0.720	0.710	0.720	0.700	0.720	160,000	112,700	0.7044	101.4	100.0	101.4	98.61	101.4	1,136	99.222	-1.37%
1998-03-25	0	0.730	0.720	0.740	0.720	0.740	228,000	166,820	0.7317	102.8	101.4	104.2	101.4	104.2	1,619	103.07	-1.35%
1998-03-24	0	0.740	0.710	0.750	0.680	0.740	558,000	400,120	0.7171	104.2	100.0	105.6	95.79	104.2	3,961	101.01	5.71%
1998-03-23	0	0.700	0.700	0.720	0.700	0.720	388,000	273,340	0.7045	98.61	98.61	101.4	98.61	101.4	2,754	99.237	-4.11%
1998-03-20	0	0.730	0.710	0.730	0.690	0.730	1,812,000	1,282,940	0.7080	102.8	100.0	102.8	97.20	102.8	12,863	99.736	4.29%
1998-03-19	0	0.700	0.700	0.710	0.700	0.720	976,000	693,700	0.7108	98.61	98.61	100.0	98.61	101.4	6,929	100.12	-1.41%
1998-03-18	0	0.710	0.690	0.710	0.700	0.710	1,090,000	763,300	0.7003	100.0	97.20	100.0	98.61	100.0	7,738	98.644	1.43%
1998-03-17	0	0.700	0.680	0.700	0.680	0.710	304,000	210,420	0.6922	98.61	95.79	98.61	95.79	100.0	2,158	97.503	-2.78%
1998-03-16	0	0.720	0.690	0.720	0.660	0.730	734,000	511,640	0.6971	101.4	97.20	101.4	92.97	102.8	5,211	98.191	1.41%
1998-03-13	0	0.710	-	0.710	-	-	0	0	-	100.0	-	100.0	-	-	0	-	0.00%
1998-03-12	0	0.710	0.700	0.710	0.690	0.730	1,010,000	715,140	0.7081	100.0	98.61	100.0	97.20	102.8	7,170	99.741	1.43%
1998-03-11	0	0.700	0.690	0.700	0.700	0.720	54,000	38,200	0.7074	98.61	97.20	98.61	98.61	101.4	383	99.649	0.00%
1998-03-10	0	0.700	0.670	0.700	0.680	0.700	70,000	48,400	0.6914	98.61	94.38	98.61	95.79	98.61	497	97.398	0.00%
1998-03-09	0	0.700	0.660	0.700	0.700	0.700	110,000	77,000	0.7000	98.61	92.97	98.61	98.61	98.61	781	98.606	4.48%
1998-03-06	0	0.670	0.670	0.690	0.660	0.700	892,000	606,100	0.6795	94.38	94.38	97.20	92.97	98.61	6,332	95.716	-4.29%
1998-03-05	0	0.700	0.680	0.700	0.700	0.740	830,000	584,100	0.7037	98.61	95.79	98.61	98.61	104.2	5,892	99.132	-7.89%
1998-03-04	0	0.760	0.740	0.760	0.730	0.760	160,000	118,500	0.7406	107.1	104.2	107.1	102.8	107.1	1,136	104.33	0.00%
1998-03-03	0	0.760	0.760	0.790	0.750	0.760	200,000	151,700	0.7585	107.1	107.1	111.3	105.6	107.1	1,420	106.85	-1.30%
1998-03-02	0	0.770	0.750	0.800	0.770	0.800	420,000	329,100	0.7836	108.5	105.6	112.7	108.5	112.7	2,982	110.38	-1.28%
1998-02-27	0	0.780	0.770	0.800	0.750	0.780	94,000	72,600	0.7723	109.9	108.5	112.7	105.6	109.9	667	108.80	2.63%
1998-02-26	0	0.760	0.750	0.810	0.750	0.770	86,000	65,400	0.7605	107.1	105.6	114.1	105.6	108.5	611	107.12	-2.56%
1998-02-25	0	0.780	0.770	0.830	-	-	0	0	-	109.9	108.5	116.9	-	-	0	-	0.00%
1998-02-24	0	0.780	0.780	0.820	-	-	0	0	-	109.9	109.9	115.5	-	-	0	-	1.30%
1998-02-23	0	0.770	0.770	0.830	-	-	0	0	-	108.5	108.5	116.9	-	-	0	-	0.00%
1998-02-20	0	0.770	0.770	0.780	-	-	0	0	-	108.5	108.5	109.9	-	-	0	-	1.32%
1998-02-19	0	0.760	0.760	0.780	0.760	0.800	104,000	80,520	0.7742	107.1	107.1	109.9	107.1	112.7	738	109.06	-2.56%
1998-02-18	0	0.780	0.760	0.780	0.780	0.810	120,000	94,900	0.7908	109.9	107.1	109.9	109.9	114.1	852	111.40	1.30%
1998-02-17	0	0.770	0.770	0.800	0.760	0.780	426,000	326,220	0.7658	108.5	108.5	112.7	107.1	109.9	3,024	107.87	0.00%
1998-02-16	0	0.770	0.770	0.800	0.750	0.810	514,000	399,560	0.7774	108.5	108.5	112.7	105.6	114.1	3,649	109.50	-4.94%
1998-02-13	0	0.810	0.810	0.850	0.780	0.870	226,000	181,740	0.8042	114.1	114.1	119.7	109.9	122.6	1,604	113.28	-2.41%
1998-02-12	0	0.830	0.830	0.850	0.830	0.890	110,000	91,900	0.8355	116.9	116.9	119.7	116.9	125.4	781	117.69	-2.35%
1998-02-11	0	0.850	0.840	0.850	0.850	0.930	534,000	467,380	0.8752	119.7	118.3	119.7	119.7	131.0	3,791	123.29	3.66%
1998-02-10	0	0.820	0.820	0.850	0.820	0.860	178,000	148,520	0.8344	115.5	115.5	119.7	115.5	121.1	1,264	117.54	-6.82%
1998-02-09	0	0.880	0.880	0.890	0.820	0.890	716,000	619,680	0.8655	124.0	124.0	125.4	115.5	125.4	5,083	121.92	4.76%
1998-02-06	0	0.840	0.840	0.880	0.840	0.890	210,000	178,620	0.8506	118.3	118.3	124.0	118.3	125.4	1,491	119.82	2.44%
1998-02-05	0	0.820	0.800	0.860	0.800	0.860	290,000	240,920	0.8308	115.5	112.7	121.1	112.7	121.1	2,059	117.03	-1.20%
1998-02-04	0	0.830	0.830	0.850	0.800	0.890	512,000	430,320	0.8405	116.9	116.9	119.7	112.7	125.4	3,635	118.39	-2.35%
1998-02-03	0	0.850	0.830	0.850	0.760	0.860	514,000	427,520	0.8318	119.7	116.9	119.7	107.1	121.1	3,649	117.16	11.84%
1998-02-02	0	0.760	-	0.760	0.740	0.800	30,000	23,100	0.7700	107.1	-	107.1	104.2	112.7	213	108.47	8.57%
1998-01-27	0	0.700	-	0.710	-	-	0	0	-	98.61	-	100.0	-	-	0	-	0.00%
1998-01-26	0	0.700	-	0.720	-	-	100,000	70,000	0.7000	98.61	-	101.4	-	-	710	98.606	0.00%
1998-01-23	0	0.700	0.700	0.710	0.700	0.720	526,000	370,240	0.7039	98.61	98.61	100.0	98.61	101.4	3,734	99.152	-5.41%
1998-01-22	0	0.740	-	0.740	0.670	0.760	458,000	323,660	0.7067	104.2	-	104.2	94.38	107.1	3,251	99.547	5.71%
1998-01-21	0	0.700	-	0.700	0.710	0.710	30,000	21,300	0.7100	98.61	-	98.61	100.0	100.0	213	100.01	-2.78%
1998-01-20	0	0.720	-	0.720	0.710	0.760	240,000	174,900	0.7288	101.4	-	101.4	100.0	107.1	1,704	102.66	0.00%
1998-01-19	0	0.720	0.690	0.720	0.690	0.720	294,000	203,460	0.6920	101.4	97.20	101.4	97.20	101.4	2,087	97.485	4.35%
1998-01-16	0	0.690	0.680	-	0.630	0.700	400,000	262,600	0.6565	97.20	95.79	-	88.75	98.61	2,840	92.478	4.55%
1998-01-15	0	0.660	0.620	0.680	0.610	0.680	490,000	318,000	0.6490	92.97	87.34	95.79	85.93	95.79	3,479	91.419	-2.94%
1998-01-14	0	0.680	0.680	0.700	0.650	0.720	390,000	266,180	0.6825	95.79	95.79	98.61	91.56	101.4	2,769	96.142	0.00%
1998-01-13	0	0.680	0.680	0.700	0.560	0.790	776,000	494,340	0.6370	95.79	95.79	98.61	78.88	111.3	5,509	89.736	-10.53%
1998-01-12	0	0.760	0.760	0.780	0.700	0.780	596,000	433,620	0.7276	107.1	107.1	109.9	98.61	109.9	4,231	102.49	-7.32%
1998-01-09	0	0.820	0.800	0.820	0.800	0.850	690,000	569,760	0.8257	115.5	112.7	115.5	112.7	119.7	4,898	116.32	-4.65%
1998-01-08	0	0.860	0.860	0.870	0.850	0.930	454,000	406,500	0.8954	121.1	121.1	122.6	119.7	131.0	3,223	126.13	-3.37%
1998-01-07	0	0.890	-	0.890	0.890	0.950	694,000	630,360	0.9083	125.4	-	125.4	125.4	133.8	4,927	127.95	-11.00%
1998-01-06	0	1.000	1.000	1.050	1.000	1.050	200,000	200,300	1.0015	140.9	140.9	147.9	140.9	147.9	1,420	141.08	0.00%
1998-01-05	0	1.000	1.000	1.040	1.000	1.050	188,000	188,800	1.0043	140.9	140.9	146.5	140.9	147.9	1,335	141.46	-4.76%
1998-01-02	0	1.050	1.050	1.080	1.050	1.050	60,000	63,000	1.0500	147.9	147.9	152.1	147.9	147.9	426	147.91	-2.78%
1997-12-31	0	1.080	1.050	1.090	1.050	1.090	120,000	129,100	1.0758	152.1	147.9	153.5	147.9	153.5	852	151.55	0.00%
1997-12-30	0	1.080	1.000	1.090	1.060	1.090	828,000	888,520	1.0731	152.1	140.9	153.5	149.3	153.5	5,878	151.16	1.89%
1997-12-29	0	1.060	1.050	1.060	1.060	1.080	110,000	116,800	1.0618	149.3	147.9	149.3	149.3	152.1	781	149.57	0.95%
1997-12-24	0	1.050	1.000	1.050	-	-	0	0	-	147.9	140.9	147.9	-	-	0	-	0.00%
1997-12-23	0	1.050	1.010	1.100	1.050	1.050	10,000	10,500	1.0500	147.9	142.3	155.0	147.9	147.9	71	147.91	0.00%
1997-12-22	0	1.050	1.050	1.060	1.050	1.080	560,000	594,600	1.0618	147.9	147.9	149.3	147.9	152.1	3,975	149.57	-5.41%
1997-12-19	0	1.110	1.110	1.140	1.100	1.210	1,006,000	1,158,560	1.1517	156.4	156.4	160.6	155.0	170.4	7,142	162.23	-7.50%
1997-12-18	0	1.200	1.200	1.210	1.200	1.230	330,000	401,000	1.2152	169.0	169.0	170.4	169.0	173.3	2,343	171.17	-1.64%
1997-12-17	0	1.220	1.220	1.240	1.220	1.300	1,054,000	1,318,440	1.2509	171.9	171.9	174.7	171.9	183.1	7,482	176.21	-4.69%
1997-12-16	0	1.280	1.280	1.300	1.250	1.320	1,560,000	2,006,720	1.2864	180.3	180.3	183.1	176.1	185.9	11,074	181.20	2.40%
1997-12-15	0	1.250	1.240	1.250	1.240	1.260	1,216,000	1,527,760	1.2564	176.1	174.7	176.1	174.7	177.5	8,632	176.98	-2.34%
1997-12-12	0	1.280	1.250	1.280	1.180	1.280	580,000	723,900	1.2481	180.3	176.1	180.3	166.2	180.3	4,117	175.81	6.67%
1997-12-11	0	1.200	1.190	1.200	1.170	1.320	1,238,000	1,495,580	1.2081	169.0	167.6	169.0	164.8	185.9	8,789	170.17	-7.69%
1997-12-10	0	1.300	1.300	1.310	1.250	1.330	1,988,000	2,596,780	1.3062	183.1	183.1	184.5	176.1	187.4	14,113	184.00	4.00%
1997-12-09	0	1.250	1.250	1.260	1.250	1.300	1,144,000	1,449,040	1.2666	176.1	176.1	177.5	176.1	183.1	8,121	178.43	-1.57%
1997-12-08	0	1.270	1.250	1.270	1.230	1.280	1,744,000	2,183,860	1.2522	178.9	176.1	178.9	173.3	180.3	12,381	176.39	4.10%
1997-12-05	0	1.220	1.200	1.220	1.200	1.290	2,826,000	3,488,540	1.2344	171.9	169.0	171.9	169.0	181.7	20,062	173.89	-2.40%
1997-12-04	0	1.250	1.230	1.260	1.110	1.260	17,052,000	19,187,340	1.1252	176.1	173.3	177.5	156.4	177.5	121,052	158.51	14.68%
1997-12-03	0	1.090	1.070	1.090	1.060	1.090	550,000	590,600	1.0738	153.5	150.7	153.5	149.3	153.5	3,904	151.26	2.83%
1997-12-02	0	1.060	1.050	1.060	1.040	1.060	820,000	862,340	1.0516	149.3	147.9	149.3	146.5	149.3	5,821	148.14	2.91%
1997-12-01	0	1.030	1.020	1.030	1.030	1.050	620,000	640,500	1.0331	145.1	143.7	145.1	145.1	147.9	4,401	145.52	3.00%
1997-11-28	0	1.000	1.000	1.010	0.990	1.020	664,000	663,580	0.9994	140.9	140.9	142.3	139.5	143.7	4,714	140.78	-3.85%
1997-11-27	0	1.040	1.030	1.050	1.000	1.050	808,000	831,540	1.0291	146.5	145.1	147.9	140.9	147.9	5,736	144.97	-0.95%
1997-11-26	0	1.050	1.040	1.050	1.030	1.060	894,000	936,740	1.0478	147.9	146.5	147.9	145.1	149.3	6,346	147.60	1.94%
1997-11-25	0	1.030	1.030	1.070	1.000	1.040	1,382,000	1,408,320	1.0190	145.1	145.1	150.7	140.9	146.5	9,811	143.55	-1.90%
1997-11-24	0	1.050	1.020	1.050	0.910	1.120	2,800,000	2,905,580	1.0377	147.9	143.7	147.9	128.2	157.8	19,877	146.18	10.53%
1997-11-21	0	0.950	0.940	0.960	0.920	0.960	530,000	498,520	0.9406	133.8	132.4	135.2	129.6	135.2	3,762	132.50	2.15%
1997-11-20	0	0.930	0.910	0.940	0.910	0.930	388,000	357,560	0.9215	131.0	128.2	132.4	128.2	131.0	2,754	129.81	1.09%
1997-11-19	0	0.920	0.900	-	0.850	0.920	192,000	173,480	0.9035	129.6	126.8	-	119.7	129.6	1,363	127.28	5.75%
1997-11-18	0	0.870	0.870	0.910	0.860	0.910	554,000	492,240	0.8885	122.6	122.6	128.2	121.1	128.2	3,933	125.16	-6.45%
1997-11-17	0	0.930	0.910	0.930	0.880	0.930	822,000	740,320	0.9006	131.0	128.2	131.0	124.0	131.0	5,835	126.87	2.20%
1997-11-14	0	0.910	0.910	0.930	0.900	0.960	606,000	564,960	0.9323	128.2	128.2	131.0	126.8	135.2	4,302	131.33	2.25%
1997-11-13	0	0.890	0.880	0.900	0.870	0.890	678,000	596,040	0.8791	125.4	124.0	126.8	122.6	125.4	4,813	123.84	2.30%
1997-11-12	0	0.870	0.860	0.880	0.860	0.910	3,820,000	3,337,460	0.8737	122.6	121.1	124.0	121.1	128.2	27,118	123.07	-2.25%
1997-11-11	0	0.890	0.870	0.900	0.870	0.950	1,940,000	1,763,700	0.9091	125.4	122.6	126.8	122.6	133.8	13,772	128.06	-1.11%
1997-11-10	0	0.900	0.840	0.930	0.900	1.000	1,668,000	1,558,460	0.9343	126.8	118.3	131.0	126.8	140.9	11,841	131.61	-10.00%
1997-11-07	0	1.000	1.000	1.040	0.960	1.080	1,066,000	1,074,260	1.0077	140.9	140.9	146.5	135.2	152.1	7,568	141.96	-3.85%
1997-11-06	0	1.040	1.020	1.040	1.040	1.150	3,411,500	3,710,475	1.0876	146.5	143.7	146.5	146.5	162.0	24,218	153.21	-9.57%
1997-11-05	0	1.150	1.120	-	0.980	1.160	3,326,000	3,527,180	1.0605	162.0	157.8	-	138.0	163.4	23,611	149.39	27.78%
1997-11-04	0	0.900	0.900	0.910	0.900	0.980	4,488,000	4,204,160	0.9368	126.8	126.8	128.2	126.8	138.0	31,860	131.96	1.12%
1997-11-03	0	0.890	0.890	0.900	0.800	0.940	2,808,000	2,472,100	0.8804	125.4	125.4	126.8	112.7	132.4	19,934	124.01	11.25%
1997-10-31	0	0.800	0.730	0.800	0.730	0.920	6,606,000	5,270,520	0.7978	112.7	102.8	112.7	102.8	129.6	46,896	112.39	5.26%
1997-10-30	0	0.770	0.730	0.770	0.680	0.900	2,530,000	1,958,900	0.7743	107.1	101.5	107.1	94.54	125.1	18,197	107.65	-6.10%
1997-10-29	0	0.820	-	0.820	0.800	0.930	400,000	333,340	0.8334	114.0	-	114.0	111.2	129.3	2,877	115.87	2.50%
1997-10-28	0	0.800	-	0.800	0.750	0.800	806,000	617,780	0.7665	111.2	-	111.2	104.3	111.2	5,797	106.57	-13.98%
1997-10-27	0	0.930	0.920	0.930	0.910	0.970	994,000	931,360	0.9370	129.3	127.9	129.3	126.5	134.9	7,149	130.27	-4.12%
1997-10-24	0	0.970	0.970	1.000	0.900	1.000	2,682,000	2,550,060	0.9508	134.9	134.9	139.0	125.1	139.0	19,290	132.20	-3.00%
1997-10-23	0	1.000	0.990	1.000	0.900	1.000	450,000	425,000	0.9444	139.0	137.6	139.0	125.1	139.0	3,237	131.31	-15.25%
1997-10-22	0	1.180	-	1.180	1.150	1.190	1,412,000	1,646,260	1.1659	164.1	-	164.1	159.9	165.5	10,156	162.10	-4.07%
1997-10-21	0	1.230	-	1.230	1.180	1.230	406,000	489,420	1.2055	171.0	-	171.0	164.1	171.0	2,920	167.60	-1.60%
1997-10-20	0	1.250	1.200	1.260	1.200	1.250	526,000	643,300	1.2230	173.8	166.8	175.2	166.8	173.8	3,783	170.04	0.00%
1997-10-17	0	1.250	1.210	1.250	1.180	1.280	470,000	578,440	1.2307	173.8	168.2	173.8	164.1	178.0	3,380	171.11	-2.34%
1997-10-16	0	1.280	1.270	1.280	1.240	1.280	144,000	183,600	1.2750	178.0	176.6	178.0	172.4	178.0	1,036	177.27	0.00%
1997-10-15	0	1.280	1.270	1.280	1.100	1.300	1,004,000	1,195,500	1.1907	178.0	176.6	178.0	152.9	180.7	7,221	165.56	-2.29%
1997-10-14	0	1.310	1.300	1.310	1.290	1.350	964,000	1,272,060	1.3196	182.1	180.7	182.1	179.4	187.7	6,933	183.47	0.77%
1997-10-13	0	1.300	1.300	1.330	1.280	1.350	598,000	784,340	1.3116	180.7	180.7	184.9	178.0	187.7	4,301	182.36	-6.47%
1997-10-09	0	1.390	1.390	1.400	1.380	1.490	622,000	889,860	1.4306	193.3	193.3	194.7	191.9	207.2	4,474	198.91	-8.55%
1997-10-08	0	1.520	1.480	1.520	1.440	1.530	298,000	439,500	1.4748	211.3	205.8	211.3	200.2	212.7	2,143	205.05	-1.94%
1997-10-07	0	1.550	1.550	1.560	1.400	1.600	476,000	709,380	1.4903	215.5	215.5	216.9	194.7	222.5	3,424	207.20	1.97%
1997-10-06	0	1.520	1.480	1.520	1.490	1.580	610,000	932,580	1.5288	211.3	205.8	211.3	207.2	219.7	4,387	212.56	-3.80%
1997-10-03	0	1.580	1.580	1.620	1.550	1.610	362,000	572,640	1.5819	219.7	219.7	225.2	215.5	223.8	2,604	219.94	0.64%
1997-09-30	0	1.570	1.570	1.590	1.570	1.620	812,000	1,286,440	1.5843	218.3	218.3	221.1	218.3	225.2	5,840	220.27	-2.48%
1997-09-29	0	1.610	1.600	1.610	1.520	1.680	1,204,000	1,917,240	1.5924	223.8	222.5	223.8	211.3	233.6	8,660	221.40	0.62%
1997-09-26	0	1.600	1.590	1.600	1.570	1.620	626,000	998,960	1.5958	222.5	221.1	222.5	218.3	225.2	4,502	221.87	0.00%
1997-09-25	0	1.600	1.580	1.600	1.550	1.630	1,096,000	1,734,460	1.5825	222.5	219.7	222.5	215.5	226.6	7,883	220.03	7.38%
1997-09-24	0	1.490	1.490	1.500	1.490	1.650	2,024,000	3,225,980	1.5939	207.2	207.2	208.6	207.2	229.4	14,557	221.60	-8.59%
1997-09-23	0	1.630	1.550	1.650	1.550	1.700	860,000	1,398,600	1.6263	226.6	215.5	229.4	215.5	236.4	6,185	226.11	-5.78%
1997-09-22	0	1.730	1.730	1.790	1.710	1.830	588,000	1,040,920	1.7703	240.5	240.5	248.9	237.8	254.4	4,229	246.13	-5.46%
1997-09-19	0	1.830	1.830	1.880	1.830	1.920	1,056,000	1,984,840	1.8796	254.4	254.4	261.4	254.4	266.9	7,595	261.33	-2.66%
1997-09-18	0	1.880	1.830	1.880	1.830	1.920	720,000	1,349,420	1.8742	261.4	254.4	261.4	254.4	266.9	5,179	260.58	-1.05%
1997-09-16	0	1.900	1.880	1.900	1.880	1.920	474,000	896,880	1.8922	264.2	261.4	264.2	261.4	266.9	3,409	263.08	-1.55%
1997-09-15	0	1.930	1.860	1.930	1.850	1.960	2,992,000	5,737,260	1.9175	268.3	258.6	268.3	257.2	272.5	21,520	266.61	2.66%
1997-09-12	0	1.880	1.860	1.880	1.860	1.940	3,758,000	7,114,960	1.8933	261.4	258.6	261.4	258.6	269.7	27,029	263.23	2.73%
1997-09-11	0	1.830	1.820	1.840	1.820	1.950	3,328,000	6,211,640	1.8665	254.4	253.0	255.8	253.0	271.1	23,936	259.51	-4.69%
1997-09-10	0	1.920	1.920	1.930	1.900	1.980	3,002,000	5,796,060	1.9307	266.9	266.9	268.3	264.2	275.3	21,592	268.44	-2.54%
1997-09-09	0	1.970	1.960	1.970	1.940	1.990	1,372,000	2,701,200	1.9688	273.9	272.5	273.9	269.7	276.7	9,868	273.73	0.51%
1997-09-08	0	1.960	1.930	1.960	1.920	2.000	1,290,000	2,529,660	1.9610	272.5	268.3	272.5	266.9	278.1	9,278	272.65	3.16%
1997-09-05	0	1.900	1.870	1.900	1.850	2.100	1,182,000	2,244,600	1.8990	264.2	260.0	264.2	257.2	292.0	8,501	264.03	-5.00%
1997-09-04	0	2.000	1.980	2.000	1.880	2.200	2,112,000	4,195,620	1.9866	278.1	275.3	278.1	261.4	305.9	15,190	276.20	-2.44%
1997-09-03	0	2.050	2.025	2.050	1.980	2.200	5,108,000	10,531,350	2.0617	285.0	281.5	285.0	275.3	305.9	36,739	286.66	11.41%
1997-09-02	0	1.840	1.760	1.840	1.710	2.300	4,566,000	8,755,160	1.9175	255.8	244.7	255.8	237.8	319.8	32,840	266.60	-16.36%
1997-09-01	0	2.200	2.150	2.250	2.150	2.725	3,774,000	9,764,500	2.5873	305.9	298.9	312.8	298.9	378.9	27,144	359.73	-15.38%
1997-08-29	0	2.600	2.550	2.600	2.400	2.675	4,554,000	11,563,100	2.5391	361.5	354.5	361.5	333.7	371.9	32,754	353.03	2.97%
1997-08-28	0	2.525	2.500	2.575	2.500	2.800	5,892,000	15,305,700	2.5977	351.1	347.6	358.0	347.6	389.3	42,378	361.17	-1.94%
1997-08-27	0	2.575	2.550	2.600	2.475	2.700	6,700,000	17,454,250	2.6051	358.0	354.5	361.5	344.1	375.4	48,189	362.20	5.10%
1997-08-26	0	2.450	2.425	2.475	2.425	2.725	7,720,000	19,643,100	2.5444	340.6	337.2	344.1	337.2	378.9	55,525	353.77	-10.91%
1997-08-25	0	2.750	2.700	2.750	2.675	2.950	13,580,000	38,009,950	2.7990	382.3	375.4	382.3	371.9	410.2	97,673	389.16	-0.90%
1997-08-22	0	2.775	2.700	2.775	2.700	3.075	13,990,000	40,388,100	2.8869	385.8	375.4	385.8	375.4	427.5	100,622	401.39	-5.13%
1997-08-21	0	2.925	2.900	2.925	2.900	3.200	35,334,000	107,511,400	3.0427	406.7	403.2	406.7	403.2	444.9	254,136	423.05	-0.85%
1997-08-20	0	2.950	2.925	2.950	2.700	3.100	43,420,000	127,169,600	2.9288	410.2	406.7	410.2	375.4	431.0	312,294	407.21	12.38%
1997-08-19	0	2.625	2.625	2.650	2.500	2.800	21,432,000	56,775,350	2.6491	365.0	365.0	368.4	347.6	389.3	154,147	368.32	-4.55%
1997-08-15	0	2.750	2.725	2.750	2.250	2.800	49,936,000	130,853,100	2.6204	382.3	378.9	382.3	312.8	389.3	359,159	364.33	22.22%
1997-08-14	0	2.250	2.225	2.250	2.200	2.300	3,152,000	7,005,400	2.2225	312.8	309.4	312.8	305.9	319.8	22,670	309.01	-2.17%
1997-08-13	0	2.300	2.275	2.300	2.200	2.350	3,644,000	8,363,600	2.2952	319.8	316.3	319.8	305.9	326.7	26,209	319.11	2.22%
1997-08-12	0	2.250	2.250	2.275	2.200	2.300	1,130,000	2,551,150	2.2577	312.8	312.8	316.3	305.9	319.8	8,127	313.89	-2.17%
1997-08-11	0	2.300	2.275	2.300	2.275	2.375	1,846,000	4,284,100	2.3207	319.8	316.3	319.8	316.3	330.2	13,277	322.67	0.00%
1997-08-08	0	2.300	2.300	2.325	2.250	2.325	3,264,000	7,484,850	2.2932	319.8	319.8	323.3	312.8	323.3	23,476	318.83	1.10%
1997-08-07	0	2.275	2.275	2.300	2.275	2.400	2,782,000	6,538,500	2.3503	316.3	316.3	319.8	316.3	333.7	20,009	326.77	-2.15%
1997-08-06	0	2.325	2.300	2.325	2.275	2.375	3,984,000	9,230,100	2.3168	323.3	319.8	323.3	316.3	330.2	28,654	322.12	2.20%
1997-08-05	0	2.275	2.200	2.300	2.200	2.400	5,154,000	11,962,650	2.3210	316.3	305.9	319.8	305.9	333.7	37,070	322.71	1.11%
1997-08-04	0	2.250	2.250	2.275	2.200	2.350	10,594,000	23,034,600	2.1743	312.8	312.8	316.3	305.9	326.7	76,196	302.31	3.45%
1997-08-01	0	2.175	2.150	2.175	2.100	2.175	498,000	1,067,100	2.1428	302.4	298.9	302.4	292.0	302.4	3,582	297.92	0.00%
1997-07-31	0	2.175	2.150	2.175	2.175	2.200	424,000	928,050	2.1888	302.4	298.9	302.4	302.4	305.9	3,050	304.32	0.00%
1997-07-30	0	2.175	2.125	2.175	2.100	2.175	662,000	1,416,150	2.1392	302.4	295.5	302.4	292.0	302.4	4,761	297.43	3.57%
1997-07-29	0	2.100	2.100	2.150	2.100	2.175	348,000	742,650	2.1341	292.0	292.0	298.9	292.0	302.4	2,503	296.71	-3.45%
1997-07-28	0	2.175	2.150	2.175	2.150	2.200	324,000	704,300	2.1738	302.4	298.9	302.4	298.9	305.9	2,330	302.23	-1.14%
1997-07-25	0	2.200	2.175	2.200	2.175	2.200	764,000	1,668,000	2.1832	305.9	302.4	305.9	302.4	305.9	5,495	303.55	2.33%
1997-07-24	0	2.150	2.150	2.200	2.125	2.175	206,000	445,850	2.1643	298.9	298.9	305.9	295.5	302.4	1,482	300.92	0.00%
1997-07-23	0	2.150	2.150	2.175	2.100	2.250	932,000	1,996,600	2.1423	298.9	298.9	302.4	292.0	312.8	6,703	297.85	-4.44%
1997-07-22	0	2.250	2.200	2.250	2.250	2.325	932,000	2,143,100	2.2995	312.8	305.9	312.8	312.8	323.3	6,703	319.71	-3.23%
1997-07-21	0	2.325	2.300	2.325	2.275	2.350	1,502,000	3,501,400	2.3312	323.3	319.8	323.3	316.3	326.7	10,803	324.11	0.00%
1997-07-18	0	2.325	2.300	2.325	2.300	2.375	1,588,000	3,708,450	2.3353	323.3	319.8	323.3	319.8	330.2	11,422	324.69	-1.06%
1997-07-17	0	2.350	2.325	2.350	2.325	2.400	2,976,000	7,032,400	2.3630	326.7	323.3	326.7	323.3	333.7	21,405	328.55	3.30%
1997-07-16	0	2.275	2.250	2.275	2.200	2.300	3,308,000	7,556,550	2.2843	316.3	312.8	316.3	305.9	319.8	23,792	317.60	5.81%
1997-07-15	0	2.150	2.150	2.200	2.150	2.200	1,408,000	3,061,500	2.1744	298.9	298.9	305.9	298.9	305.9	10,127	302.31	-1.15%
1997-07-14	0	2.175	2.175	2.250	2.175	2.400	2,932,000	6,845,150	2.3346	302.4	302.4	312.8	302.4	333.7	21,088	324.60	-5.43%
1997-07-11	0	2.300	2.275	2.300	2.125	2.300	4,058,000	9,087,900	2.2395	319.8	316.3	319.8	295.5	319.8	29,187	311.37	8.24%
1997-07-10	0	2.125	2.100	2.125	2.100	2.150	1,642,000	3,472,250	2.1146	295.5	292.0	295.5	292.0	298.9	11,810	294.01	0.00%
1997-07-09	0	2.125	2.125	2.150	1.980	2.200	4,094,000	8,792,250	2.1476	295.5	295.5	298.9	275.3	305.9	29,446	298.59	7.87%
1997-07-08	0	1.970	1.950	1.990	1.840	2.025	1,686,000	3,269,870	1.9394	273.9	271.1	276.7	255.8	281.5	12,126	269.65	9.44%
1997-07-07	0	1.800	1.780	1.800	1.680	1.820	1,782,000	3,180,160	1.7846	250.3	247.5	250.3	233.6	253.0	12,817	248.12	4.65%
1997-07-04	0	1.720	1.620	1.720	1.700	1.720	196,000	335,000	1.7092	239.1	225.2	239.1	236.4	239.1	1,410	237.64	-1.15%
1997-07-03	0	1.740	1.720	1.740	1.710	1.750	610,000	1,056,860	1.7326	241.9	239.1	241.9	237.8	243.3	4,387	240.89	1.75%
1997-06-27	0	1.710	1.680	1.710	1.640	1.870	35,282,000	65,232,540	1.8489	237.8	233.6	237.8	228.0	260.0	253,762	257.06	6.88%
1997-06-26	0	1.600	1.590	1.670	1.580	1.740	624,000	1,024,820	1.6423	222.5	221.1	232.2	219.7	241.9	4,488	228.34	-8.05%
1997-06-25	0	1.740	1.520	1.750	1.600	1.750	556,000	945,060	1.6997	241.9	211.3	243.3	222.5	243.3	3,999	236.33	-0.57%
1997-06-24	0	1.750	1.640	1.750	1.680	1.750	576,000	989,460	1.7178	243.3	228.0	243.3	233.6	243.3	4,143	238.84	-1.69%
1997-06-23	0	1.780	1.700	1.780	1.740	1.800	764,000	1,351,800	1.7694	247.5	236.4	247.5	241.9	250.3	5,495	246.01	1.14%
1997-06-20	0	1.760	1.690	1.760	1.700	1.770	302,000	522,320	1.7295	244.7	235.0	244.7	236.4	246.1	2,172	240.47	-0.56%
1997-06-19	0	1.770	1.710	1.770	1.700	1.780	250,000	436,580	1.7463	246.1	237.8	246.1	236.4	247.5	1,798	242.80	-0.56%
1997-06-18	0	1.780	1.720	1.780	1.740	1.780	142,000	249,040	1.7538	247.5	239.1	247.5	241.9	247.5	1,021	243.84	-1.11%
1997-06-17	0	1.800	1.760	1.800	1.760	1.800	196,000	348,620	1.7787	250.3	244.7	250.3	244.7	250.3	1,410	247.30	0.00%
1997-06-16	0	1.800	1.740	1.800	1.710	1.800	380,000	671,680	1.7676	250.3	241.9	250.3	237.8	250.3	2,733	245.76	0.00%
1997-06-13	0	1.800	1.700	1.800	1.680	1.800	520,000	919,620	1.7685	250.3	236.4	250.3	233.6	250.3	3,740	245.88	0.00%
1997-06-12	0	1.800	-	1.800	1.800	1.830	610,000	1,103,500	1.8090	250.3	-	250.3	250.3	254.4	4,387	251.52	-2.17%
1997-06-11	0	1.840	-	1.840	1.820	1.850	350,000	641,700	1.8334	255.8	-	255.8	253.0	257.2	2,517	254.91	-1.08%
1997-06-10	0	1.860	-	1.860	1.850	1.860	2,422,000	4,481,160	1.8502	258.6	-	258.6	257.2	258.6	17,420	257.24	0.54%
1997-06-06	0	1.850	1.770	1.860	1.770	1.900	3,744,000	6,757,100	1.8048	257.2	246.1	258.6	246.1	264.2	26,928	250.93	-2.12%
1997-06-05	0	1.890	1.820	1.890	1.830	1.920	3,072,000	5,791,500	1.8853	262.8	253.0	262.8	254.4	266.9	22,095	262.12	-2.58%
1997-06-04	0	1.940	1.880	1.940	1.900	1.980	360,000	695,780	1.9327	269.7	261.4	269.7	264.2	275.3	2,589	268.72	-0.51%
1997-06-03	0	1.950	1.890	1.970	1.900	1.970	876,000	1,691,140	1.9305	271.1	262.8	273.9	264.2	273.9	6,301	268.41	-2.01%
1997-06-02	0	1.990	1.940	1.990	1.930	2.000	1,094,000	2,140,560	1.9566	276.7	269.7	276.7	268.3	278.1	7,868	272.04	-0.50%
1997-05-30	0	2.000	1.990	2.000	1.980	2.050	586,000	1,167,860	1.9929	278.1	276.7	278.1	275.3	285.0	4,215	277.09	0.00%
1997-05-29	0	2.000	2.000	2.025	2.000	2.100	10,854,000	22,741,850	2.0953	278.1	278.1	281.5	278.1	292.0	78,066	291.31	-1.23%
1997-05-28	0	2.025	1.960	2.025	1.950	2.025	618,000	1,224,030	1.9806	281.5	272.5	281.5	271.1	281.5	4,445	275.38	1.25%
1997-05-27	0	2.000	1.980	2.000	1.990	2.025	1,046,000	2,096,750	2.0045	278.1	275.3	278.1	276.7	281.5	7,523	278.70	-4.76%
1997-05-26	0	2.100	2.000	2.100	1.960	2.100	1,588,000	3,229,300	2.0336	292.0	278.1	292.0	272.5	292.0	11,422	282.74	0.00%
1997-05-23	0	2.100	1.980	2.100	2.000	2.100	1,082,000	2,247,200	2.0769	292.0	275.3	292.0	278.1	292.0	7,782	288.76	0.00%
1997-05-22	0	2.100	2.025	2.100	2.050	2.100	620,000	1,280,250	2.0649	292.0	281.5	292.0	285.0	292.0	4,459	287.10	0.00%
1997-05-21	0	2.100	2.000	2.100	2.000	2.100	1,242,000	2,510,400	2.0213	292.0	278.1	292.0	278.1	292.0	8,933	281.03	0.00%
1997-05-20	0	2.100	2.050	2.100	2.025	2.125	694,000	1,437,300	2.0710	292.0	285.0	292.0	281.5	295.5	4,992	287.95	0.00%
1997-05-19	0	2.100	2.050	2.100	2.025	2.100	2,530,000	5,155,700	2.0378	292.0	285.0	292.0	281.5	292.0	18,197	283.33	0.00%
1997-05-16	0	2.100	2.100	2.125	2.050	2.100	318,000	665,300	2.0921	292.0	292.0	295.5	285.0	292.0	2,287	290.88	0.00%
1997-05-15	0	2.100	2.100	2.125	2.025	2.175	3,614,000	7,583,050	2.0982	292.0	292.0	295.5	281.5	302.4	25,993	291.73	0.00%
1997-05-14	0	2.100	2.025	2.100	2.025	2.100	642,000	1,314,050	2.0468	292.0	281.5	292.0	281.5	292.0	4,618	284.58	0.00%
1997-05-13	0	2.100	-	2.100	1.990	2.125	1,000,000	2,052,350	2.0524	292.0	-	292.0	276.7	295.5	7,192	285.35	0.00%
1997-05-12	0	2.100	2.050	2.100	2.050	2.150	2,504,000	5,152,400	2.0577	292.0	285.0	292.0	285.0	298.9	18,010	286.09	-2.33%
1997-05-09	0	2.150	2.050	2.150	2.100	2.175	2,036,000	4,222,750	2.0740	298.9	285.0	298.9	292.0	302.4	14,644	288.37	-1.15%
1997-05-08	0	2.175	2.125	2.175	2.125	2.200	3,806,000	8,013,950	2.1056	302.4	295.5	302.4	295.5	305.9	27,374	292.76	0.00%
1997-05-07	0	2.175	2.100	2.175	2.150	2.200	1,504,000	3,294,900	2.1908	302.4	292.0	302.4	298.9	305.9	10,817	304.59	-1.14%
1997-05-06	0	2.200	2.150	2.225	2.175	2.250	1,310,000	2,880,600	2.1989	305.9	298.9	309.4	302.4	312.8	9,422	305.73	-1.12%
1997-05-05	0	2.225	2.150	2.225	2.025	2.225	2,952,000	6,411,100	2.1718	309.4	298.9	309.4	281.5	309.4	21,232	301.96	5.95%
1997-05-02	0	2.100	2.075	2.100	2.075	2.200	1,510,000	3,207,050	2.1239	292.0	288.5	292.0	288.5	305.9	10,861	295.29	-3.45%
1997-05-01	0	2.175	2.150	2.175	2.150	2.250	2,460,000	5,334,250	2.1684	302.4	298.9	302.4	298.9	312.8	17,693	301.48	-2.25%
1997-04-30	0	2.225	2.200	2.225	2.200	2.325	2,378,000	5,294,650	2.2265	309.4	305.9	309.4	305.9	323.3	17,104	309.57	-2.20%
1997-04-29	0	2.275	2.250	2.275	2.250	2.325	1,960,000	4,390,500	2.2401	316.3	312.8	316.3	312.8	323.3	14,097	311.45	-1.09%
1997-04-28	0	2.300	2.250	2.300	2.250	2.350	4,088,000	9,281,550	2.2704	319.8	312.8	319.8	312.8	326.7	29,402	315.67	1.10%
1997-04-25	0	2.275	2.250	2.275	2.225	2.300	3,732,000	8,375,200	2.2442	316.3	312.8	316.3	309.4	319.8	26,842	312.02	0.00%
1997-04-24	0	2.275	2.250	2.275	2.275	2.425	9,256,000	20,448,750	2.2092	316.3	312.8	316.3	316.3	337.2	66,573	307.16	-5.21%
1997-04-23	0	2.400	2.275	2.400	2.275	2.400	2,946,000	6,842,050	2.3225	333.7	316.3	333.7	316.3	333.7	21,189	322.91	3.23%
1997-04-22	0	2.325	2.300	2.325	2.300	2.375	2,046,000	4,768,400	2.3306	323.3	319.8	323.3	319.8	330.2	14,716	324.04	-2.11%
1997-04-21	0	2.375	2.350	2.375	2.350	2.425	5,088,000	12,135,200	2.3851	330.2	326.7	330.2	326.7	337.2	36,595	331.61	0.00%
1997-04-18	0	2.375	2.350	2.375	2.325	2.450	11,270,000	26,861,300	2.3834	330.2	326.7	330.2	323.3	340.6	81,058	331.38	2.15%
1997-04-17	0	2.325	2.300	2.325	2.275	2.325	3,256,000	7,476,150	2.2961	323.3	319.8	323.3	316.3	323.3	23,418	319.24	1.09%
1997-04-16	0	2.300	2.250	2.300	2.250	2.300	3,482,000	7,917,950	2.2740	319.8	312.8	319.8	312.8	319.8	25,044	316.16	1.10%
1997-04-15	0	2.275	2.225	2.275	2.225	2.350	3,260,000	7,465,250	2.2900	316.3	309.4	316.3	309.4	326.7	23,447	318.39	-2.15%
1997-04-14	0	2.325	2.275	2.325	2.225	2.325	4,088,000	9,349,300	2.2870	323.3	316.3	323.3	309.4	323.3	29,402	317.98	-3.13%
1997-04-11	0	2.400	2.350	2.375	2.350	2.450	4,092,000	9,806,750	2.3966	333.7	326.7	330.2	326.7	340.6	29,431	333.21	-1.03%
1997-04-10	0	2.425	2.375	2.425	2.325	2.425	7,206,000	17,173,250	2.3832	337.2	330.2	337.2	323.3	337.2	51,828	331.35	3.19%
1997-04-09	0	2.350	2.325	2.350	2.275	2.400	5,896,000	13,691,850	2.3222	326.7	323.3	326.7	316.3	333.7	42,406	322.87	-2.08%
1997-04-08	0	2.400	2.375	2.400	2.325	2.450	7,358,000	17,428,750	2.3687	333.7	330.2	333.7	323.3	340.6	52,922	329.33	-4.00%
1997-04-07	0	2.500	2.450	2.500	2.300	2.500	34,906,000	84,034,400	2.4074	347.6	340.6	347.6	319.8	347.6	251,058	334.72	9.89%
1997-04-04	0	2.275	2.225	2.275	2.100	2.300	9,670,000	20,883,750	2.1596	316.3	309.4	316.3	292.0	319.8	69,550	300.27	3.41%
1997-04-03	0	2.200	2.150	2.200	2.125	2.200	5,088,000	11,032,900	2.1684	305.9	298.9	305.9	295.5	305.9	36,595	301.49	0.00%
1997-04-02	0	2.200	2.150	2.200	2.150	2.250	5,492,000	12,043,100	2.1928	305.9	298.9	305.9	298.9	312.8	39,501	304.88	0.00%
1997-04-01	0	2.200	2.150	2.200	2.025	2.200	12,272,000	26,348,100	2.1470	305.9	298.9	305.9	281.5	305.9	88,265	298.51	1.15%
1997-03-27	0	2.175	2.125	2.175	2.125	2.175	2,004,000	4,308,650	2.1500	302.4	295.5	302.4	295.5	302.4	14,414	298.93	0.00%
1997-03-26	0	2.175	2.150	2.175	2.125	2.175	5,480,000	11,714,350	2.1377	302.4	298.9	302.4	295.5	302.4	39,414	297.21	0.00%
1997-03-25	0	2.175	2.150	2.175	2.125	2.175	2,064,000	4,437,400	2.1499	302.4	298.9	302.4	295.5	302.4	14,845	298.91	2.35%
1997-03-24	0	2.125	2.125	2.150	2.125	2.175	1,832,000	3,924,050	2.1419	295.5	295.5	298.9	295.5	302.4	13,176	297.81	-1.16%
1997-03-21	0	2.150	2.100	2.150	2.025	2.150	4,610,000	9,770,550	2.1194	298.9	292.0	298.9	281.5	298.9	33,157	294.68	1.18%
1997-03-20	0	2.125	2.075	2.150	2.000	2.150	20,716,000	41,892,350	2.0222	295.5	288.5	298.9	278.1	298.9	148,998	281.16	-1.16%
1997-03-19	0	2.150	2.100	2.150	2.075	2.150	3,018,000	6,385,350	2.1158	298.9	292.0	298.9	288.5	298.9	21,707	294.17	1.18%
1997-03-18	0	2.125	2.100	2.150	2.075	2.200	8,476,000	17,919,150	2.1141	295.5	292.0	298.9	288.5	305.9	60,963	293.94	-2.30%
1997-03-17	0	2.175	2.150	2.175	2.175	2.225	3,618,000	7,929,550	2.1917	302.4	298.9	302.4	302.4	309.4	26,022	304.72	1.16%
1997-03-14	0	2.150	2.150	2.175	2.075	2.150	4,652,000	9,845,800	2.1165	298.9	298.9	302.4	288.5	298.9	33,459	294.26	1.18%
1997-03-13	0	2.125	2.100	2.125	2.100	2.175	3,934,000	8,377,200	2.1294	295.5	292.0	295.5	292.0	302.4	28,295	296.07	1.19%
1997-03-12	0	2.100	2.100	2.125	2.100	2.150	2,764,000	5,814,550	2.1037	292.0	292.0	295.5	292.0	298.9	19,880	292.49	0.00%
1997-03-11	0	2.100	2.100	2.125	2.100	2.150	4,246,000	9,058,650	2.1335	292.0	292.0	295.5	292.0	298.9	30,539	296.63	-1.18%
1997-03-10	0	2.125	2.100	2.150	2.100	2.200	3,832,000	8,218,550	2.1447	295.5	292.0	298.9	292.0	305.9	27,561	298.19	-1.16%
1997-03-07	0	2.150	2.150	2.175	2.150	2.250	5,922,000	13,047,700	2.2033	298.9	298.9	302.4	298.9	312.8	42,593	306.33	-2.27%
1997-03-06	0	2.200	2.200	2.225	2.075	2.275	11,442,000	24,604,550	2.1504	305.9	305.9	309.4	288.5	316.3	82,295	298.98	4.76%
1997-03-05	0	2.100	2.075	2.100	2.050	2.125	4,232,000	8,749,000	2.0673	292.0	288.5	292.0	285.0	295.5	30,438	287.43	1.20%
1997-03-04	0	2.075	2.075	2.100	2.075	2.175	13,330,000	28,024,150	2.1023	288.5	288.5	292.0	288.5	302.4	95,875	292.30	-2.35%
1997-03-03	0	2.125	2.100	2.125	1.990	2.125	12,824,000	26,283,450	2.0496	295.5	292.0	295.5	276.7	295.5	92,235	284.96	6.78%
1997-02-28	0	1.990	1.970	1.990	1.950	2.000	2,980,000	5,874,480	1.9713	276.7	273.9	276.7	271.1	278.1	21,433	274.08	1.02%
1997-02-27	0	1.970	1.970	1.980	1.930	1.990	2,952,000	5,798,840	1.9644	273.9	273.9	275.3	268.3	276.7	21,232	273.12	0.51%
1997-02-26	0	1.960	1.960	1.980	1.930	2.075	3,422,000	6,855,420	2.0033	272.5	272.5	275.3	268.3	288.5	24,612	278.54	-4.39%
1997-02-25	0	2.050	2.000	2.050	2.025	2.100	6,674,000	13,569,050	2.0331	285.0	278.1	285.0	281.5	292.0	48,002	282.68	0.00%
1997-02-24	0	2.050	2.050	2.100	2.000	2.100	9,704,000	19,820,900	2.0425	285.0	285.0	292.0	278.1	292.0	69,795	283.99	1.23%
1997-02-21	0	2.025	2.025	2.050	2.000	2.175	31,084,000	64,297,150	2.0685	281.5	281.5	285.0	278.1	302.4	223,568	287.60	-2.41%
1997-02-20	0	2.075	2.075	2.100	1.880	2.100	43,256,000	86,356,980	1.9964	288.5	288.5	292.0	261.4	292.0	311,114	277.57	9.79%
1997-02-19	0	1.890	1.880	1.910	1.690	1.900	10,978,000	19,757,700	1.7998	262.8	261.4	265.6	235.0	264.2	78,958	250.23	9.88%
1997-02-18	0	1.720	1.720	1.730	1.700	1.790	1,450,000	2,509,580	1.7307	239.1	239.1	240.5	236.4	248.9	10,429	240.64	-1.71%
1997-02-17	0	1.750	1.750	1.760	1.740	1.810	1,716,000	3,022,200	1.7612	243.3	243.3	244.7	241.9	251.7	12,342	244.87	1.74%
1997-02-14	0	1.720	1.700	1.740	1.680	1.780	3,070,000	5,247,100	1.7092	239.1	236.4	241.9	233.6	247.5	22,081	237.63	-2.82%
1997-02-13	0	1.770	1.760	1.770	1.770	1.850	2,164,000	3,942,900	1.8220	246.1	244.7	246.1	246.1	257.2	15,564	253.33	-1.12%
1997-02-12	0	1.790	1.770	1.810	1.720	1.830	2,508,000	4,455,200	1.7764	248.9	246.1	251.7	239.1	254.4	18,039	246.98	-0.56%
1997-02-11	0	1.800	1.790	1.820	1.800	1.860	368,000	672,420	1.8272	250.3	248.9	253.0	250.3	258.6	2,647	254.05	-1.64%
1997-02-10	0	1.830	1.830	1.850	1.820	1.880	1,076,000	1,999,560	1.8583	254.4	254.4	257.2	253.0	261.4	7,739	258.37	-1.61%
1997-02-05	0	1.860	1.830	1.870	1.760	1.870	1,914,000	3,479,600	1.8180	258.6	254.4	260.0	244.7	260.0	13,766	252.76	3.33%
1997-02-04	0	1.800	1.790	1.800	1.750	1.800	1,904,000	3,393,360	1.7822	250.3	248.9	250.3	243.3	250.3	13,694	247.79	2.86%
1997-02-03	0	1.750	1.750	1.760	1.740	1.850	2,268,000	4,033,360	1.7784	243.3	243.3	244.7	241.9	257.2	16,312	247.26	-2.78%
1997-01-31	0	1.800	1.810	1.820	1.800	1.870	4,442,000	8,144,140	1.8334	250.3	251.7	253.0	250.3	260.0	31,949	254.91	0.00%
1997-01-30	0	1.800	1.800	1.840	1.780	1.960	8,656,000	16,333,180	1.8869	250.3	250.3	255.8	247.5	272.5	62,257	262.35	-7.69%
1997-01-29	0	1.950	1.940	1.960	1.840	1.970	24,024,000	46,409,640	1.9318	271.1	269.7	272.5	255.8	273.9	172,790	268.59	6.56%
1997-01-28	0	1.830	1.820	1.830	1.780	1.850	6,316,000	11,375,760	1.8011	254.4	253.0	254.4	247.5	257.2	45,427	250.42	1.10%
1997-01-27	0	1.810	1.790	1.860	1.790	1.850	3,012,000	5,438,760	1.8057	251.7	248.9	258.6	248.9	257.2	21,663	251.06	1.69%
1997-01-24	0	1.780	1.770	1.800	1.760	1.900	9,536,000	17,540,140	1.8394	247.5	246.1	250.3	244.7	264.2	68,587	255.74	-2.73%
1997-01-23	0	1.830	1.830	1.840	1.730	1.890	19,514,000	35,419,720	1.8151	254.4	254.4	255.8	240.5	262.8	140,352	252.36	5.78%
1997-01-22	0	1.730	1.720	1.730	1.700	1.850	16,714,000	29,533,280	1.7670	240.5	239.1	240.5	236.4	257.2	120,214	245.67	-3.35%
1997-01-21	0	1.790	1.780	1.790	1.540	1.800	12,956,000	22,033,780	1.7007	248.9	247.5	248.9	214.1	250.3	93,185	236.45	15.48%
1997-01-20	0	1.550	1.540	1.550	1.530	1.590	824,000	1,283,920	1.5582	215.5	214.1	215.5	212.7	221.1	5,927	216.64	1.97%
1997-01-17	0	1.520	1.520	1.530	1.480	1.540	1,202,000	1,815,180	1.5101	211.3	211.3	212.7	205.8	214.1	8,645	209.96	-0.65%
1997-01-16	0	1.530	1.530	1.540	1.530	1.580	1,520,000	2,344,440	1.5424	212.7	212.7	214.1	212.7	219.7	10,932	214.45	-1.29%
1997-01-15	0	1.550	1.550	1.570	1.510	1.590	2,818,000	4,391,580	1.5584	215.5	215.5	218.3	209.9	221.1	20,268	216.67	-1.90%
1997-01-14	0	1.580	1.570	1.580	1.570	1.670	6,566,000	10,554,740	1.6075	219.7	218.3	219.7	218.3	232.2	47,225	223.50	-3.66%
1997-01-13	0	1.640	1.630	1.640	1.400	1.660	10,286,000	16,087,800	1.5640	228.0	226.6	228.0	194.7	230.8	73,981	217.46	19.71%
1997-01-10	0	1.370	1.360	1.380	1.330	1.380	1,642,000	2,220,500	1.3523	190.5	189.1	191.9	184.9	191.9	11,810	188.02	0.74%
1997-01-09	0	1.360	1.350	1.360	1.340	1.370	2,152,000	2,923,200	1.3584	189.1	187.7	189.1	186.3	190.5	15,478	188.86	0.00%
1997-01-08	0	1.360	1.340	1.360	1.280	1.370	2,392,000	3,168,960	1.3248	189.1	186.3	189.1	178.0	190.5	17,204	184.20	6.25%
1997-01-07	0	1.280	1.270	1.290	1.260	1.290	856,000	1,091,240	1.2748	178.0	176.6	179.4	175.2	179.4	6,157	177.24	0.79%
1997-01-06	0	1.270	1.270	1.300	1.270	1.340	840,000	1,091,080	1.2989	176.6	176.6	180.7	176.6	186.3	6,042	180.59	-0.78%
1997-01-03	0	1.280	1.260	1.280	1.260	1.280	424,000	538,340	1.2697	178.0	175.2	178.0	175.2	178.0	3,050	176.53	2.40%
1997-01-02	0	1.250	1.250	1.260	1.230	1.280	1,026,000	1,298,700	1.2658	173.8	173.8	175.2	171.0	178.0	7,379	175.99	-3.85%
1996-12-31	0	1.300	1.300	1.320	1.280	1.300	230,000	295,600	1.2852	180.7	180.7	183.5	178.0	180.7	1,654	178.69	-1.52%
1996-12-30	0	1.320	1.320	1.340	1.320	1.390	504,000	678,680	1.3466	183.5	183.5	186.3	183.5	193.3	3,625	187.22	-5.04%
1996-12-27	0	1.390	1.370	1.390	1.320	1.390	886,000	1,195,700	1.3495	193.3	190.5	193.3	183.5	193.3	6,372	187.64	2.96%
1996-12-24	0	1.350	1.350	1.360	1.310	1.350	448,000	597,240	1.3331	187.7	187.7	189.1	182.1	187.7	3,222	185.35	3.05%
1996-12-23	0	1.310	1.310	1.350	1.280	1.320	534,000	697,580	1.3063	182.1	182.1	187.7	178.0	183.5	3,841	181.63	3.15%
1996-12-20	0	1.270	1.260	1.280	1.250	1.300	1,330,000	1,695,360	1.2747	176.6	175.2	178.0	173.8	180.7	9,566	177.23	-0.78%
1996-12-19	0	1.280	1.270	1.300	1.260	1.300	664,000	848,320	1.2776	178.0	176.6	180.7	175.2	180.7	4,776	177.63	-0.78%
1996-12-18	0	1.290	1.280	1.300	1.280	1.320	758,000	980,400	1.2934	179.4	178.0	180.7	178.0	183.5	5,452	179.83	-1.53%
1996-12-17	0	1.310	1.300	1.320	1.260	1.340	1,256,000	1,620,380	1.2901	182.1	180.7	183.5	175.2	186.3	9,034	179.37	-2.24%
1996-12-16	0	1.340	1.340	1.360	1.340	1.370	786,000	1,061,320	1.3503	186.3	186.3	189.1	186.3	190.5	5,653	187.74	-3.60%
1996-12-13	0	1.390	1.390	1.400	1.370	1.400	1,134,000	1,562,160	1.3776	193.3	193.3	194.7	190.5	194.7	8,156	191.53	-4.14%
1996-12-12	0	1.450	1.430	1.450	1.410	1.450	1,290,000	1,826,200	1.4157	201.6	198.8	201.6	196.0	201.6	9,278	196.83	3.57%
1996-12-11	0	1.400	1.400	1.440	1.400	1.530	2,382,000	3,464,140	1.4543	194.7	194.7	200.2	194.7	212.7	17,132	202.20	-7.89%
1996-12-10	0	1.520	1.490	1.520	1.460	1.560	1,918,000	2,920,460	1.5227	211.3	207.2	211.3	203.0	216.9	13,795	211.70	0.00%
1996-12-09	0	1.520	1.510	1.520	1.440	1.520	2,658,000	3,941,260	1.4828	211.3	209.9	211.3	200.2	211.3	19,117	206.16	4.83%
1996-12-06	0	1.450	1.450	1.470	1.300	1.550	2,386,000	3,403,960	1.4266	201.6	201.6	204.4	180.7	215.5	17,161	198.35	-8.23%
1996-12-05	0	1.580	1.580	1.600	1.570	1.680	1,870,000	2,986,940	1.5973	219.7	219.7	222.5	218.3	233.6	13,450	222.08	-1.25%
1996-12-04	0	1.600	1.600	1.610	1.540	1.620	3,840,000	6,071,420	1.5811	222.5	222.5	223.8	214.1	225.2	27,619	219.83	2.56%
1996-12-03	0	1.560	1.560	1.570	1.550	1.640	3,120,000	4,943,840	1.5846	216.9	216.9	218.3	215.5	228.0	22,440	220.31	-1.27%
1996-12-02	0	1.580	1.580	1.590	1.440	1.700	13,312,000	21,190,000	1.5918	219.7	219.7	221.1	200.2	236.4	95,745	221.32	1.28%
1996-11-29	0	1.560	1.550	1.560	1.560	1.990	28,124,000	49,440,260	1.7579	216.9	215.5	216.9	216.9	276.7	202,279	244.42	-21.61%
1996-11-28	0	1.990	1.980	1.990	1.980	2.800	128,646,000	296,345,970	2.3036	276.7	275.3	276.7	275.3	389.3	925,272	320.28

---

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

---